1580774400000|2020-02-04 00:00:00|200500|200400|200725|200300|200725|200400|200500|200300|300
1580774700000|2020-02-04 00:05:00||200400||200350||200400||200300|118
1580775000000|2020-02-04 00:10:00|200719|200300|200725|200400|200725|200460|200600|200300|396
1580775300000|2020-02-04 00:15:00|200770|200412|200770|200500|200770|200500|200770|200412|129
1580775600000|2020-02-04 00:20:00|200699||200699||200699||200699||114
1580775900000|2020-02-04 00:25:00||200552||200552||200552||200552|3
1580776200000|2020-02-04 00:30:00|200695|200500|200690|200500|200695|200600|200690|200500|229
1580776500000|2020-02-04 00:35:00|200695|200548|200690|200548|200695|200548|200690|200548|87
1580776800000|2020-02-04 00:40:00|200674|200550|200550|200500|200674|200550|200550|200500|186
1580777100000|2020-02-04 00:45:00|200500|200424|200500|200412|200500|200424|200500|200412|641
1580777400000|2020-02-04 00:50:00||200400||200450||200475||200400|495
1580777700000|2020-02-04 00:55:00|200695|200400|200695|200500|200695|200500|200695|200400|259
1580806800000|2020-02-04 09:00:00|202500|202043|202945|202400|202945|202418|202500|202043|690
1580807100000|2020-02-04 09:05:00|202974|202237|202500|202191|202974|202247|202500|202159|555
1580807400000|2020-02-04 09:10:00|202340|202179|202500|202127|202500|202179|202340|202010|524
1580807700000|2020-02-04 09:15:00||202123||202065||202131||202027|32
1580808000000|2020-02-04 09:20:00||202067||202130||202200||202041|200
1580808300000|2020-02-04 09:25:00|202400|202132|202300|202089|202400|202134|202300|202010|415
1580808600000|2020-02-04 09:30:00|202500|202300|202500|202200|202500|202300|202500|202010|248
1580808900000|2020-02-04 09:35:00|202797|202300|202896|202400|202941|202400|202797|202300|633
1580809200000|2020-02-04 09:40:00|202895|202500|202699|202410|203000|202500|202699|202400|131
1580809500000|2020-02-04 09:45:00||202450||202481||202481||202450|144
1580809800000|2020-02-04 09:50:00|||||||||3
1580810100000|2020-02-04 09:55:00|202968|202482|202986|202482|202986|202482|202798|202482|32
1580810400000|2020-02-04 10:00:00|202998|202730|203000|202500|203000|202878|202998|202500|542
1580810700000|2020-02-04 10:05:00|203258|202600|203000|202600|203402|202600|202996|202600|22
1580811000000|2020-02-04 10:10:00||202800||202800||202800||202800|165
1580811300000|2020-02-04 10:15:00|203174|202803|203041|202803|203350|202803|203041|202803|36
1580811600000|2020-02-04 10:20:00||202800||202601||202800||202601|243
1580811900000|2020-02-04 10:25:00|203000||203000||203000||203000||1
1580812200000|2020-02-04 10:30:00|202900|202481|202900|202601|202900|202601|202900|202481|8
1580812500000|2020-02-04 10:35:00|||||||||1
1580812800000|2020-02-04 10:40:00|||||||||19
1580813100000|2020-02-04 10:45:00|||||||||15
1580813400000|2020-02-04 10:50:00||202481||202700||202700||202481|16
1580813700000|2020-02-04 10:55:00|203041|202750|203000|202788|203041|202788|203000|202750|358
1580814000000|2020-02-04 11:00:00|203041|202770|202915|202504|203100|202770|202915|202500|122
1580814300000|2020-02-04 11:05:00|203000|202601|203000|202702|203000|202702|202913|202601|63
1580814600000|2020-02-04 11:10:00|202987|202711|203000|202702|203000|202800|202934|202702|138
1580814900000|2020-02-04 11:15:00|203100|202741|203100|202702|203100|202763|203100|202702|359
1580815200000|2020-02-04 11:20:00|203350|202704|203350|202731|203350|202800|203350|202702|24
1580815500000|2020-02-04 11:25:00|203375|202746|203387|202855|203390|202900|203022|202702|175
1580815800000|2020-02-04 11:30:00|203390|202856|203250|202855|203390|202856|203250|202855|36
1580816100000|2020-02-04 11:35:00|||||||||4
1580816400000|2020-02-04 11:40:00|203100||203100||203100||203100||19
1580817000000|2020-02-04 11:50:00||202856||202855||202856||202755|162
1580817300000|2020-02-04 11:55:00|||||||||35
1580817600000|2020-02-04 12:00:00|203050|202756|202788|202521|203100|202900|202553|202481|1681
1580817900000|2020-02-04 12:05:00|202648|202522|202750|202600|202788|202600|202639|202522|509
1580818200000|2020-02-04 12:10:00|202690||202700||202750||202690||494
1580818500000|2020-02-04 12:15:00||202610||202610||202610||202610|102
1580818800000|2020-02-04 12:20:00|202750|202700|202750|202720|202750|202720|202750|202700|1365
1580819100000|2020-02-04 12:25:00|202800|202700|202899|202750|202899|202750|202800|202700|1416
1580819400000|2020-02-04 12:30:00|202900|202900|203190|203000|203200|203100|202900|202900|3227
1580819700000|2020-02-04 12:35:00|203180|203036|203100|203001|203190|203036|203100|203000|774
1580820000000|2020-02-04 12:40:00|203190|203002|203083|203000|203190|203002|203050|203000|2482
1580820300000|2020-02-04 12:45:00|203081|202951|203050|202750|203083|202951|203050|202750|773
1580820600000|2020-02-04 12:50:00|203045|202801|203083|203000|203197|203000|203000|202750|599
1580820900000|2020-02-04 12:55:00|203197|203001|203200|203022|203200|203022|203083|203001|663
1580821200000|2020-02-04 13:00:00|203101|203100|203197|202977|203200|203100|203066|202871|1751
1580821500000|2020-02-04 13:05:00|203125|202850|202800|202800|203125|202987|202800|202651|1360
1580821800000|2020-02-04 13:10:00|202850|202760|202850|202750|202850|202825|202850|202750|1507
1580822100000|2020-02-04 13:15:00|202825|202751|202825|202610|202850|202751|202740|202610|6048
1580822400000|2020-02-04 13:20:00|202850|202638|203000|202805|203000|202846|202750|202610|2159
1580822700000|2020-02-04 13:25:00|203100|202840|203390|203200|203390|203316|203100|202806|4704
1580823000000|2020-02-04 13:30:00|203325|203300|203300|203280|203377|203300|203265|203200|1481
1580823300000|2020-02-04 13:35:00|203280|203200|203298|203200|203300|203250|203200|203100|2484
1580823600000|2020-02-04 13:40:00|203285|203210|203377|203212|203377|203236|203285|203200|1182
1580823900000|2020-02-04 13:45:00|203343|203300|203339|203000|203377|203300|203279|202950|1381
1580824200000|2020-02-04 13:50:00|203300|203116|203150|203000|203300|203116|203100|203000|1083
1580824500000|2020-02-04 13:55:00|203200|203001|203350|203061|203350|203136|203200|203001|983
1580824800000|2020-02-04 14:00:00|203300|203200|203299|203076|203300|203200|203193|203000|2257
1580825100000|2020-02-04 14:05:00|203300|203200|203299|203106|203300|203200|203288|203070|540
1580825400000|2020-02-04 14:10:00|203298|203125|203200|203101|203299|203130|203200|203101|1687
1580825700000|2020-02-04 14:15:00|203180|203100|203100|202712|203200|203100|202830|202710|6832
1580826000000|2020-02-04 14:20:00|202980|202710|203196|202800|203200|202900|202879|202710|1185
1580826300000|2020-02-04 14:25:00|203197|202900|203099|202711|203198|202900|202902|202710|3300
1580826600000|2020-02-04 14:30:00|203065|202940|201899|201725|203302|203300|201614|201524|100522
1580826900000|2020-02-04 14:35:00|201904|201720|201702|201524|202465|202385|201594|201500|45014
1580827200000|2020-02-04 14:40:00|201704|201539|202469|202370|202630|202560|201704|201539|36719
1580827500000|2020-02-04 14:45:00|202500|202393|203348|203253|203348|203253|202480|202393|54178
1580827800000|2020-02-04 14:50:00|203363|203293|202900|202793|203551|203522|202747|202633|38739
1580828100000|2020-02-04 14:55:00|202899|202810|203039|202893|203200|203139|202797|202674|17392
1580828400000|2020-02-04 15:00:00|203054|202923|202772|202701|203100|202994|202757|202699|20233
1580828700000|2020-02-04 15:05:00|202804|202717|203261|203175|203270|203193|202771|202717|34819
1580829000000|2020-02-04 15:10:00|203270|203231|202900|202861|203398|203387|202817|202706|28109
1580829300000|2020-02-04 15:15:00|202898|202852|202993|202943|203000|202969|202824|202752|19610
1580829600000|2020-02-04 15:20:00|202991|202915|203160|203047|203285|203235|202916|202810|25991
1580829900000|2020-02-04 15:25:00|203177|203063|203259|203210|203274|203210|203049|202980|15736
1580830200000|2020-02-04 15:30:00|203275|203214|203169|203098|203283|203250|203089|203002|20579
1580830500000|2020-02-04 15:35:00|203180|203126|203162|203101|203325|203263|203041|203002|21237
1580830800000|2020-02-04 15:40:00|203161|203113|203430|203391|203430|203414|203161|203113|18108
1580831100000|2020-02-04 15:45:00|203440|203408|203298|203235|203500|203441|203284|203216|20451
1580831400000|2020-02-04 15:50:00|203282|203236|203109|203013|203400|203370|203060|203010|20727
1580831700000|2020-02-04 15:55:00|203110|203016|203069|203003|203175|203118|202700|202668|40202
1580832000000|2020-02-04 16:00:00|203068|202971|203151|203072|203256|203193|203068|202971|16162
1580832300000|2020-02-04 16:05:00|203166|203087|202851|202747|203200|203154|202775|202736|11149
1580832600000|2020-02-04 16:10:00|202832|202736|203042|202976|203100|203027|202786|202722|9036
1580832900000|2020-02-04 16:15:00|203050|202981|203200|203175|203216|203177|202909|202881|8507
1580833200000|2020-02-04 16:20:00|203214|203176|203193|203121|203300|203252|203190|203117|12470
1580833500000|2020-02-04 16:25:00|203161|203124|202926|202864|203176|203127|202924|202858|8725
1580833800000|2020-02-04 16:30:00|202930|202880|203030|202918|203030|202993|202842|202768|13936
1580834100000|2020-02-04 16:35:00|202993|202943|203000|202986|203100|203033|202918|202852|8360
1580834400000|2020-02-04 16:40:00|203050|203004|203250|203192|203265|203233|202955|202912|15341
1580834700000|2020-02-04 16:45:00|203240|203172|203339|203305|203350|203322|203166|203140|18281
1580835000000|2020-02-04 16:50:00|203346|203292|203329|203252|203415|203389|203246|203204|13343
1580835300000|2020-02-04 16:55:00|203287|203220|203400|203381|203400|203381|203240|203200|10580
1580835600000|2020-02-04 17:00:00|203414|203391|203566|203458|203874|203819|203411|203391|60019
1580835900000|2020-02-04 17:05:00|203568|203474|203509|203431|203640|203602|203324|203302|14392
1580836200000|2020-02-04 17:10:00|203513|203414|203732|203676|203732|203681|203510|203414|18767
1580836500000|2020-02-04 17:15:00|203775|203710|203701|203645|203936|203899|203648|203576|34195
1580836800000|2020-02-04 17:20:00|203705|203657|203872|203817|203883|203830|203649|203578|11482
1580837100000|2020-02-04 17:25:00|203869|203830|203680|203619|203911|203885|203648|203600|9744
1580837400000|2020-02-04 17:30:00|203681|203630|203284|203220|203681|203630|203222|203201|14358
1580837700000|2020-02-04 17:35:00|203264|203227|203345|203289|203400|203326|203204|203188|10796
1580838000000|2020-02-04 17:40:00|203343|203285|203395|203332|203435|203332|203226|203188|6212
1580838300000|2020-02-04 17:45:00|203400|203333|203452|203348|203588|203516|203370|203333|7075
1580838600000|2020-02-04 17:50:00|203451|203363|203367|203312|203452|203401|203282|203250|3826
1580838900000|2020-02-04 17:55:00|203382|203319|203649|203548|203649|203564|203382|203318|8206
1580839200000|2020-02-04 18:00:00|203623|203558|203674|203590|203714|203662|203509|203435|24192
1580839500000|2020-02-04 18:05:00|203696|203617|203659|203585|203714|203653|203604|203569|21900
1580839800000|2020-02-04 18:10:00|203654|203601|203703|203647|203800|203778|203631|203585|3453
1580840100000|2020-02-04 18:15:00|203676|203645|203792|203678|203792|203741|203607|203590|7660
1580840400000|2020-02-04 18:20:00|203775|203702|203668|203550|203875|203804|203600|203519|10296
1580840700000|2020-02-04 18:25:00|203659|203582|203766|203697|203800|203753|203596|203550|7559
1580841000000|2020-02-04 18:30:00|203765|203710|203990|203937|203990|203937|203765|203710|15400
1580841300000|2020-02-04 18:35:00|203988|203930|204010|203988|204031|203988|203912|203791|22339
1580841600000|2020-02-04 18:40:00|204025|203993|204188|204142|204194|204142|204025|203986|15746
1580841900000|2020-02-04 18:45:00|204186|204148|204439|204401|204445|204407|204155|204118|16105
1580842200000|2020-02-04 18:50:00|204445|204410|204389|204345|204495|204437|204340|204316|12408
1580842500000|2020-02-04 18:55:00|204408|204346|204330|204277|204500|204462|204300|204250|13963
1580842800000|2020-02-04 19:00:00|204352|204280|204493|204446|204500|204489|204342|204280|17839
1580843100000|2020-02-04 19:05:00|204490|204470|204550|204484|204550|204512|204409|204350|23433
1580843400000|2020-02-04 19:10:00|204549|204485|204631|204572|204700|204646|204429|204353|22589
1580843700000|2020-02-04 19:15:00|204639|204563|204581|204523|204747|204705|204507|204475|19969
1580844000000|2020-02-04 19:20:00|204579|204507|204641|204600|204648|204614|204376|204305|12478
1580844300000|2020-02-04 19:25:00|204648|204616|204611|204549|204685|204640|204523|204474|7986
1580844600000|2020-02-04 19:30:00|204599|204546|204547|204510|204650|204623|204493|204437|7070
1580844900000|2020-02-04 19:35:00|204593|204511|204867|204824|204867|204831|204577|204510|23302
1580845200000|2020-02-04 19:40:00|204875|204848|204950|204858|204975|204916|204685|204632|22076
1580845500000|2020-02-04 19:45:00|204915|204859|204969|204942|205000|204971|204886|204826|36812
1580845800000|2020-02-04 19:50:00|204991|204946|205236|205177|205300|205267|204955|204926|57922
1580846100000|2020-02-04 19:55:00|205234|205208|204793|204693|205300|205250|204696|204637|25951
1580846400000|2020-02-04 20:00:00|204757|204713|205124|205084|205124|205084|204744|204678|13077
1580846700000|2020-02-04 20:05:00|205121|205100|205106|205009|205200|205145|204960|204910|8671
1580847000000|2020-02-04 20:10:00|205110|205050|204900|204858|205200|205149|204900|204858|7423
1580847300000|2020-02-04 20:15:00|204928|204874|205167|205148|205176|205148|204892|204858|9362
1580847600000|2020-02-04 20:20:00|205188|205149|205446|205417|205500|205495|205167|205135|26844
1580847900000|2020-02-04 20:25:00|205441|205431|205888|205805|205888|205840|205441|205417|39797
1580848200000|2020-02-04 20:30:00|205883|205795|205750|205700|205900|205863|205737|205700|13567
1580848500000|2020-02-04 20:35:00|205736|205709|205700|205632|205950|205917|205663|205630|20455
1580848800000|2020-02-04 20:40:00|205695|205656|205425|205350|205749|205693|205425|205350|28974
1580849100000|2020-02-04 20:45:00|205440|205331|205663|205579|205850|205780|205300|205254|35111
1580849400000|2020-02-04 20:50:00|205669|205564|205014|204918|205669|205564|204927|204890|50969
1580849700000|2020-02-04 20:55:00|205062|204966|204980|204979|205188|205133|204782|204741|69904
1580850000000|2020-02-04 21:00:00|205233|204978|204898|204702|205259|204978|204865|204600|196293
1580850300000|2020-02-04 21:05:00|204900|204704|204900|204740|204900|204740|204797|204702|670
1580850600000|2020-02-04 21:10:00|204861|204805|204900|204753|204900|204900|204788|204740|2255
1580850900000|2020-02-04 21:15:00|204788|204788|204900|204705|204900|204788|204740|204700|1941
1580851200000|2020-02-04 21:20:00|204850|204796|204900|204700|204900|204833|204705|204700|2518
1580851500000|2020-02-04 21:25:00|204862|204690|204898|204690|204900|204690|204804|204690|543
1580851800000|2020-02-04 21:30:00|204700|204552|204897|204608|204899|204608|204700|204510|557
1580852100000|2020-02-04 21:35:00|204900|204612|204900|204752|204900|204752|204900|204600|552
1580852400000|2020-02-04 21:40:00|204940|204725|205271|204967|205430|204967|204940|204725|1536
1580852700000|2020-02-04 21:45:00|205275|204901|205214|204762|205275|205200|205162|204762|778
1580853000000|2020-02-04 21:50:00|205212|204763|205198|204815|205214|204822|205077|204763|193
1580853300000|2020-02-04 21:55:00|205175|204850|205214|204862|205214|205019|205141|204850|1211
1580853600000|2020-02-04 22:00:00|205175|204850|205060|204850|205200|204862|205060|204850|65
1580853900000|2020-02-04 22:05:00|205000||205000||205000||205000||239
1580854200000|2020-02-04 22:10:00|204967|204815|204964|204762|204967|204925|204964|204762|731
1580854500000|2020-02-04 22:15:00|204967||204967||204967||204965||433
1580854800000|2020-02-04 22:20:00|||||||||108
1580855100000|2020-02-04 22:25:00|204950|204800|204950|204762|204950|204800|204950|204762|85
1580855400000|2020-02-04 22:30:00|204924||204924||204924||204924||53
1580855700000|2020-02-04 22:35:00|204800||204890||204924||204800||296
1580856000000|2020-02-04 22:40:00|204892|204800|204924|204800|204924|204800|204890|204800|156
1580856300000|2020-02-04 22:45:00|204888|204762|204892|204762|204924|204762|204888|204762|63
1580856600000|2020-02-04 22:50:00|204924|204763|204924|204762|204924|204763|204924|204762|25
1580856900000|2020-02-04 22:55:00|204950|204800|204950|204800|204950|204800|204950|204800|181
1580857200000|2020-02-04 23:00:00|204948||204950||204950||204948||51
1580857500000|2020-02-04 23:05:00|204940||204940||204940||204940||25
1580857800000|2020-02-04 23:10:00|204950|204808|204950|204808|204950|204808|204950|204808|44
1580858100000|2020-02-04 23:15:00||204812||204828||204828||204812|73
1580858400000|2020-02-04 23:20:00||204829||204900||204900||204828|327
1580858700000|2020-02-04 23:25:00|||||||||398
1580859000000|2020-02-04 23:30:00|205100||205100||205100||205100||146
1580859300000|2020-02-04 23:35:00|205124|204800|204999|204800|205124|204800|204999|204800|178
1580859600000|2020-02-04 23:40:00|204988|204728|204988|204728|204988|204728|204988|204728|545
1580859900000|2020-02-04 23:45:00|||||||||33
1580860200000|2020-02-04 23:50:00|204999||204888||204999||204888||1200
1580860500000|2020-02-04 23:55:00|204880|204700|204890|204688|204890|204700|204728|204688|1280
1580860800000|2020-02-05 00:00:00||204670||204611||204670||204611|2017
1580861100000|2020-02-05 00:05:00|204750||204850||204890||204667||760
1580861400000|2020-02-05 00:10:00|204890|204615|204890|204721|204890|204721|204890|204615|310
1580861700000|2020-02-05 00:15:00||204750||204803||204803||204750|510
1580862000000|2020-02-05 00:20:00|204889|204802|204889|204721|204889|204845|204889|204721|1934
1580862300000|2020-02-05 00:25:00|204888|204752|204888|204752|204888|204755|204844|204752|369
1580862600000|2020-02-05 00:30:00|204850|204736|204888|204736|204888|204736|204850|204736|408
1580862900000|2020-02-05 00:35:00|204890||204850||204890||204840||235
1580863200000|2020-02-05 00:40:00|204849||204849||204849||204849||212
1580863500000|2020-02-05 00:45:00|204837||204800||204837||204800||498
1580863800000|2020-02-05 00:50:00|204797|204721|204797|204700|204797|204721|204797|204700|1282
1580864100000|2020-02-05 00:55:00|204798|204500|204800|204500|204800|204500|204798|204500|350
1580893200000|2020-02-05 09:00:00|206700|204736|206652|205482|206700|205482|206652|203800|118
1580893500000|2020-02-05 09:05:00|206650|205485|206700|206020|206700|206020|206641|205485|52
1580893800000|2020-02-05 09:10:00|206351|206022|206351|205935|206351|206030|206351|205935|19
1580894100000|2020-02-05 09:15:00||205936||205978||205978||205926|3
1580894400000|2020-02-05 09:20:00|206200|205980|206700|206201|206700|206202|206200|205980|763
1580894700000|2020-02-05 09:25:00|206820|206203|206820|206301|206820|206301|206820|206201|42
1580895000000|2020-02-05 09:30:00|206800|206303|206800|206362|206800|206501|206800|206303|13
1580895300000|2020-02-05 09:35:00|206820|206600|207027|206611|207500|206671|206800|206600|447
1580895600000|2020-02-05 09:40:00|207000|206601|207400|206600|207400|206707|207000|206600|114
1580895900000|2020-02-05 09:45:00||206601||206701||206701||206600|71
1580896200000|2020-02-05 09:50:00||206703||206927||206929||206600|32
1580896500000|2020-02-05 09:55:00||206929||207031||207031||206600|75
1580896800000|2020-02-05 10:00:00|207205|207019|207200|206913|207400|207020|207200|206913|114
1580897100000|2020-02-05 10:05:00|207180|206891|207180|206701|207180|206891|207180|206679|62
1580897400000|2020-02-05 10:10:00||206703||206600||206747||206600|183
1580897700000|2020-02-05 10:15:00||206601||206634||206634||206600|11
1580898000000|2020-02-05 10:20:00|207090|206636|207090|206613|207090|206679|207090|206613|200
1580898300000|2020-02-05 10:25:00|206967|206607|206960|206292|206967|206609|206607|206292|465
1580898600000|2020-02-05 10:30:00|206700||206700||206700||206700||90
1580898900000|2020-02-05 10:35:00|206960|206305|206960|206292|206960|206305|206960|206292|488
1580899200000|2020-02-05 10:40:00||206300||206300||206300||206300|45
1580899500000|2020-02-05 10:45:00|206900|206739|207180|206739|207180|206739|206900|206739|559
1580899800000|2020-02-05 10:50:00|206999||207180||207180||206999||46
1580900100000|2020-02-05 10:55:00|207150||207180||207180||207150||8
1580900400000|2020-02-05 11:00:00|207178|206740|207180|206997|207180|206997|207172|206739|41
1580900700000|2020-02-05 11:05:00||206998||206900||206998||206802|118
1580901000000|2020-02-05 11:10:00|207200|207000|207200|206802|207200|207005|207200|206802|348
1580901300000|2020-02-05 11:15:00|207424|207100|207400|207100|207425|207200|207150|207100|1255
1580901600000|2020-02-05 11:20:00|||||||||152
1580901900000|2020-02-05 11:25:00|||||||||32
1580902200000|2020-02-05 11:30:00|207425|207265|207696|207265|207696|207400|207425|207265|1884
1580902500000|2020-02-05 11:35:00|207699|207100|207599|207100|207700|207102|207099|206802|4063
1580902800000|2020-02-05 11:40:00|207597|206802|207380|206802|207597|207041|207000|206802|1585
1580903100000|2020-02-05 11:45:00|207600|207000|207476|206802|207600|207000|207401|206802|62
1580903400000|2020-02-05 11:50:00|207200||207000||207200||206900||1575
1580903700000|2020-02-05 11:55:00|207187|206950|206967|206802|207187|206950|206967|206802|2218
1580904000000|2020-02-05 12:00:00|207000|206739|206802|206517|207000|206802|206700|206500|10774
1580904300000|2020-02-05 12:05:00|206800|206526|206802|206650|206802|206650|206800|206517|656
1580904600000|2020-02-05 12:10:00|206890|206651|206890|206650|206890|206677|206800|206650|1325
1580904900000|2020-02-05 12:15:00|206800|206655|206890|206606|206890|206655|206700|206502|1141
1580905200000|2020-02-05 12:20:00|206820|206510|206890|206621|206890|206621|206600|206510|539
1580905500000|2020-02-05 12:25:00|206994|206778|206994|206780|206994|206949|206984|206621|1726
1580905800000|2020-02-05 12:30:00|206993|206781|206993|206900|206994|206900|206993|206780|547
1580906100000|2020-02-05 12:35:00|206994|206919|207000|206800|207100|207000|206994|206780|3279
1580906400000|2020-02-05 12:40:00||206900||206910||206910||206800|1522
1580906700000|2020-02-05 12:45:00|207081|206940|207100|207002|207100|207002|207078|206910|1832
1580907000000|2020-02-05 12:50:00|207172|206910|207170|206952|207172|207036|207000|206910|1187
1580907300000|2020-02-05 12:55:00|207172|207050|206999|206802|207172|207050|206900|206800|3493
1580907600000|2020-02-05 13:00:00|207000|206890|207050|206874|207050|206920|207000|206820|1734
1580907900000|2020-02-05 13:05:00|207100|206820|207200|206827|207200|207109|207100|206820|985
1580908200000|2020-02-05 13:10:00|207220|206856|207265|207100|207267|207210|207220|206856|1811
1580908500000|2020-02-05 13:15:00|207267|207101|207300|207119|207400|207360|207267|206902|3014
1580908800000|2020-02-05 13:20:00|207280|207117|207300|207200|207300|207218|207200|206789|1817
1580909100000|2020-02-05 13:25:00|207225|207225|207200|207020|207300|207225|207100|207020|2655
1580909400000|2020-02-05 13:30:00|207220|207035|207300|207050|207350|207180|207180|207035|1501
1580909700000|2020-02-05 13:35:00|207200|207052|207195|207150|207205|207150|207150|207050|1461
1580910000000|2020-02-05 13:40:00|207205|207159|207250|207080|207399|207300|207195|207020|3651
1580910300000|2020-02-05 13:45:00|207248|207022|207250|207052|207250|207080|207248|207022|716
1580910600000|2020-02-05 13:50:00|207350|207090|207399|207055|207399|207345|207300|207050|2081
1580910900000|2020-02-05 13:55:00|207397|207239|207344|207153|207397|207300|207344|207057|993
1580911200000|2020-02-05 14:00:00|207315|207214|207339|207100|207344|207214|207296|207100|2161
1580911500000|2020-02-05 14:05:00|207344|207101|207200|207140|207344|207200|207100|207050|2395
1580911800000|2020-02-05 14:10:00|207308|207100|207308|207026|207308|207200|207100|207025|3045
1580912100000|2020-02-05 14:15:00|207344|207240|207500|207400|207500|207401|207332|207026|6796
1580912400000|2020-02-05 14:20:00|207499|207410|207490|207400|207566|207550|207484|207400|4999
1580912700000|2020-02-05 14:25:00|207450|207250|207150|206932|207566|207490|207034|206862|8060
1580913000000|2020-02-05 14:30:00|207102|206923|206469|206312|207150|207000|206100|206055|182433
1580913300000|2020-02-05 14:35:00|206434|206338|206457|206329|206700|206605|206110|206035|39597
1580913600000|2020-02-05 14:40:00|206444|206300|205105|205001|206466|206382|204591|204500|60661
1580913900000|2020-02-05 14:45:00|205119|205002|205877|205760|206104|206009|205092|205001|34146
1580914200000|2020-02-05 14:50:00|205878|205785|205530|205450|206057|206031|205500|205399|34354
1580914500000|2020-02-05 14:55:00|205529|205401|205372|205181|205880|205808|205264|205137|27424
1580914800000|2020-02-05 15:00:00|205371|205204|204902|204815|205500|205368|204868|204800|28924
1580915100000|2020-02-05 15:05:00|204890|204801|204936|204827|205474|205393|204855|204800|23818
1580915400000|2020-02-05 15:10:00|204935|204820|204823|204707|205167|205067|204466|204325|44207
1580915700000|2020-02-05 15:15:00|204822|204723|204882|204819|204980|204881|204732|204632|16303
1580916000000|2020-02-05 15:20:00|204856|204801|205224|205091|205300|205248|204856|204801|18574
1580916300000|2020-02-05 15:25:00|205222|205098|204599|204451|205300|205193|204207|204100|41341
1580916600000|2020-02-05 15:30:00|204578|204436|204284|204121|204578|204436|203847|203752|35473
1580916900000|2020-02-05 15:35:00|204307|204122|203878|203700|204307|204139|203776|203638|22084
1580917200000|2020-02-05 15:40:00|203832|203768|203778|203709|203931|203777|203228|203158|34207
1580917500000|2020-02-05 15:45:00|203771|203703|203697|203605|203800|203730|203422|203350|26562
1580917800000|2020-02-05 15:50:00|203684|203606|203696|203629|203800|203691|203392|203350|19499
1580918100000|2020-02-05 15:55:00|203711|203627|203944|203801|204115|204059|203510|203443|26926
1580918400000|2020-02-05 16:00:00|203943|203800|204219|204108|204430|204300|203939|203800|21998
1580918700000|2020-02-05 16:05:00|204218|204109|204696|204604|204698|204604|204176|204108|14460
1580919000000|2020-02-05 16:10:00|204698|204607|204696|204599|204800|204694|204555|204456|13730
1580919300000|2020-02-05 16:15:00|204695|204601|204897|204809|204915|204853|204673|204601|13735
1580919600000|2020-02-05 16:20:00|204899|204810|204609|204500|204915|204867|204575|204500|11182
1580919900000|2020-02-05 16:25:00|204624|204522|204630|204580|204775|204680|204453|204400|13868
1580920200000|2020-02-05 16:30:00|204629|204579|204478|204417|204697|204642|204476|204417|11300
1580920500000|2020-02-05 16:35:00|204400|204400|203955|203911|204485|204400|203955|203911|15231
1580920800000|2020-02-05 16:40:00|203930|203907|203939|203849|204047|203942|203748|203700|14825
1580921100000|2020-02-05 16:45:00|203876|203848|204385|204341|204385|204341|203876|203772|10003
1580921400000|2020-02-05 16:50:00|204386|204342|204404|204343|204498|204450|204277|204181|10232
1580921700000|2020-02-05 16:55:00|204398|204344|204742|204664|204800|204746|204397|204344|11584
1580922000000|2020-02-05 17:00:00|204741|204639|204873|204821|204900|204839|204676|204610|12140
1580922300000|2020-02-05 17:05:00|204876|204822|204918|204859|205073|205012|204876|204821|17933
1580922600000|2020-02-05 17:10:00|204925|204900|204552|204459|204965|204902|204552|204459|8972
1580922900000|2020-02-05 17:15:00|204545|204458|204403|204363|204724|204600|204355|204309|10916
1580923200000|2020-02-05 17:20:00|204425|204357|204614|204543|204628|204544|204147|204094|8704
1580923500000|2020-02-05 17:25:00|204608|204586|204762|204666|204844|204736|204534|204463|13564
1580923800000|2020-02-05 17:30:00|204752|204669|204699|204595|204777|204718|204541|204460|10725
1580924100000|2020-02-05 17:35:00|204695|204630|204771|204707|204800|204750|204608|204575|8252
1580924400000|2020-02-05 17:40:00|204770|204708|204415|204356|204770|204708|204399|204321|6553
1580924700000|2020-02-05 17:45:00|204401|204357|204353|204300|204444|204377|204293|204214|5025
1580925000000|2020-02-05 17:50:00|204368|204306|204174|204124|204588|204557|204158|204124|7151
1580925300000|2020-02-05 17:55:00|204172|204126|204357|204264|204358|204264|204008|203960|8847
1580925600000|2020-02-05 18:00:00|204356|204266|204143|204065|204388|204266|204019|203950|7911
1580925900000|2020-02-05 18:05:00|204148|204066|203998|203941|204200|204102|203998|203940|6422
1580926200000|2020-02-05 18:10:00|203986|203940|204178|204094|204200|204127|203914|203871|6327
1580926500000|2020-02-05 18:15:00|204156|204086|204339|204262|204397|204268|204130|204050|11232
1580926800000|2020-02-05 18:20:00|204376|204278|204199|204137|204397|204306|204100|204068|6006
1580927100000|2020-02-05 18:25:00|204200|204124|204374|204320|204374|204320|204150|204073|3502
1580927400000|2020-02-05 18:30:00|204373|204309|204499|204413|204561|204461|204372|204309|12306
1580927700000|2020-02-05 18:35:00|204497|204460|204284|204200|204540|204462|204200|204187|6679
1580928000000|2020-02-05 18:40:00|204278|204215|204390|204341|204498|204369|204263|204185|10948
1580928300000|2020-02-05 18:45:00|204440|204373|204450|204354|204500|204447|204339|204287|3247
1580928600000|2020-02-05 18:50:00|204390|204334|204474|204427|204500|204471|204215|204200|7338
1580928900000|2020-02-05 18:55:00|204498|204434|204535|204485|204784|204676|204498|204434|10305
1580929200000|2020-02-05 19:00:00|204533|204477|204282|204200|204533|204514|204282|204200|5129
1580929500000|2020-02-05 19:05:00|204270|204211|204221|204143|204413|204326|204119|204054|5880
1580929800000|2020-02-05 19:10:00|204220|204119|204481|204386|204481|204386|204147|204103|5322
1580930100000|2020-02-05 19:15:00|204480|204387|204478|204375|204721|204664|204404|204375|13123
1580930400000|2020-02-05 19:20:00|204484|204376|204780|204739|204800|204739|204475|204376|4621
1580930700000|2020-02-05 19:25:00|204795|204750|204787|204700|204893|204788|204707|204670|5510
1580931000000|2020-02-05 19:30:00|204749|204701|204788|204702|204846|204800|204682|204571|6585
1580931300000|2020-02-05 19:35:00|204766|204704|205111|205045|205122|205076|204756|204702|12230
1580931600000|2020-02-05 19:40:00|205096|205053|205180|205057|205200|205098|204949|204919|7992
1580931900000|2020-02-05 19:45:00|205165|205076|205279|205237|205300|205262|204993|204980|6437
1580932200000|2020-02-05 19:50:00|205278|205238|205495|205389|205550|205498|205255|205180|22917
1580932500000|2020-02-05 19:55:00|205490|205408|205462|205372|205500|205476|205369|205278|11328
1580932800000|2020-02-05 20:00:00|205443|205378|205752|205672|205800|205719|205420|205378|12920
1580933100000|2020-02-05 20:05:00|205751|205679|205253|205182|205800|205755|205253|205182|7861
1580933400000|2020-02-05 20:10:00|205252|205184|204854|204765|205268|205227|204823|204760|8934
1580933700000|2020-02-05 20:15:00|204888|204780|204794|204710|204897|204780|204613|204550|11216
1580934000000|2020-02-05 20:20:00|204793|204711|204664|204571|204999|204900|204622|204550|8696
1580934300000|2020-02-05 20:25:00|204663|204550|204327|204227|204663|204551|204233|204137|13723
1580934600000|2020-02-05 20:30:00|204308|204236|203967|203888|204420|204343|203932|203887|15919
1580934900000|2020-02-05 20:35:00|203951|203887|204265|204159|204265|204190|203916|203885|17287
1580935200000|2020-02-05 20:40:00|204247|204154|204599|204564|204600|204564|204193|204100|20430
1580935500000|2020-02-05 20:45:00|204600|204493|204362|204300|204667|204565|204352|204271|14888
1580935800000|2020-02-05 20:50:00|204363|204362|204041|203910|204386|204362|203908|203900|34073
1580936100000|2020-02-05 20:55:00|204034|203926|204073|203962|204100|204043|203897|203875|49204
1580936400000|2020-02-05 21:00:00|203989|203875|204130|203957|204200|203957|203989|203850|156546
1580936700000|2020-02-05 21:05:00|204128|203962|204128|203957|204128|203962|204128|203957|99
1580937000000|2020-02-05 21:10:00|203987||204097||204097||203987||667
1580937300000|2020-02-05 21:15:00|204095|204000|204097|203957|204097|204000|204095|203957|281
1580937600000|2020-02-05 21:20:00|204150|203987|204150|204097|204150|204097|204150|203987|297
1580937900000|2020-02-05 21:25:00|204190||204190||204190||204190||205
1580938200000|2020-02-05 21:30:00|204150|204019|204200|204110|204200|204110|204150|204019|1069
1580938500000|2020-02-05 21:35:00|204288|204150|204288|204110|204288|204150|204288|204110|349
1580938800000|2020-02-05 21:40:00|204286|204019|204288|204041|204288|204043|204286|204019|664
1580939100000|2020-02-05 21:45:00|204240|204043|204288|204128|204288|204128|204240|204043|216
1580939400000|2020-02-05 21:50:00||204043||204125||204225||204043|342
1580939700000|2020-02-05 21:55:00||204041||204042||204042||204041|314
1580940000000|2020-02-05 22:00:00||204052||204042||204052||204042|149
1580940300000|2020-02-05 22:05:00||204100||204110||204110||204100|124
1580940600000|2020-02-05 22:10:00||204062||204135||204135||204062|95
1580940900000|2020-02-05 22:15:00|204270|204136|204288|204136|204288|204136|204259|204136|346
1580941200000|2020-02-05 22:20:00|||||||||17
1580941500000|2020-02-05 22:25:00||204062||204066||204066||204020|856
1580941800000|2020-02-05 22:30:00||204111||204111||204111||204111|4
1580942100000|2020-02-05 22:35:00|||||||||86
1580942400000|2020-02-05 22:40:00||204020||204051||204100||204019|728
1580942700000|2020-02-05 22:45:00|204250|204019|204250|204019|204250|204019|204250|204019|115
1580943000000|2020-02-05 22:50:00|||||||||6
1580943300000|2020-02-05 22:55:00|||||||||54
1580943600000|2020-02-05 23:00:00|204288|204051|204288|204112|204288|204130|204288|204051|188
1580943900000|2020-02-05 23:05:00||204051||204051||204051||204051|82
1580944200000|2020-02-05 23:10:00|204274||204274||204274||204274||10
1580944500000|2020-02-05 23:15:00|204165||204132||204244||204132||55
1580944800000|2020-02-05 23:20:00|204288|204080|204248|204081|204288|204081|204100|204080|137
1580945100000|2020-02-05 23:25:00|204288|204080|204250|204081|204288|204100|204250|204080|120
1580945400000|2020-02-05 23:30:00|204248||204100||204288||204100||99
1580945700000|2020-02-05 23:35:00|204248|204100|204200|204101|204250|204101|204200|204100|131
1580946000000|2020-02-05 23:40:00|204250||204244||204250||204244||50
1580946300000|2020-02-05 23:45:00|204250|204081|204149|204080|204250|204081|204149|204080|237
1580946600000|2020-02-05 23:50:00|204200||204200||204200||204200||34
1580946900000|2020-02-05 23:55:00|204100|204048|204100|204048|204100|204062|204100|204048|15
1580947200000|2020-02-06 00:00:00||204040||204000||204040||204000|1061
1580947500000|2020-02-06 00:05:00||204001||204005||204026||204001|285
1580947800000|2020-02-06 00:10:00|204050|204051|204050|204008|204050|204051|204050|204005|25
1580948100000|2020-02-06 00:15:00||204005||204005||204008||204005|16
1580948400000|2020-02-06 00:20:00|204288|204011|204288|204008|204288|204011|204288|204005|210
1580948700000|2020-02-06 00:25:00|204191|204100|204190|204116|204191|204116|204185|204100|77
1580949000000|2020-02-06 00:30:00|204191|204117|204191|204123|204191|204123|204191|204000|79
1580949300000|2020-02-06 00:35:00|204150|204125|204187|204129|204191|204129|204150|204125|297
1580949600000|2020-02-06 00:40:00|204180|204131|204288|204220|204288|204220|204159|204131|527
1580949900000|2020-02-06 00:45:00||204250||204140||204250||204140|391
1580950200000|2020-02-06 00:50:00||204141||204250||204250||204140|512
1580950500000|2020-02-06 00:55:00|204400|204300|204750|204288|204750|204300|204400|204250|647
1580979600000|2020-02-06 09:00:00|205900|204436|205870|205039|205900|205043|205870|204436|82
1580979900000|2020-02-06 09:05:00|205882|205045|205899|205131|205899|205131|205882|205029|13
1580980200000|2020-02-06 09:10:00|205900|205133|205893|205109|205900|205175|205889|204700|6
1580980500000|2020-02-06 09:15:00|205892|205177|205895|204873|205899|205416|205880|204853|238
1580980800000|2020-02-06 09:20:00|205893|204875|205200|204502|205900|205200|205198|204008|302
1580981100000|2020-02-06 09:25:00|205199|204504|204946|204500|205800|204705|204946|204500|237
1580981400000|2020-02-06 09:30:00|205103|204503|205175|204528|205185|204563|205103|204503|5
1580981700000|2020-02-06 09:35:00|205173|204537|204930|204500|205173|204579|204918|204500|61
1580982000000|2020-02-06 09:40:00|204942||205125||205132||204942||23
1580982300000|2020-02-06 09:45:00|204946||204944||204946||204944||0
1580982600000|2020-02-06 09:50:00|204946|204501|205071|204500|205077|204501|204946|204500|0
1580982900000|2020-02-06 09:55:00|205083|204501|205063|204500|205097|204501|204946|204500|2
1580983200000|2020-02-06 10:00:00|204946||204898||204946||204898||0
1580983500000|2020-02-06 10:05:00|204908|204277|204849|204131|204934|204277|204849|204131|4
1580983800000|2020-02-06 10:10:00|204946|204129|204916|204503|204946|204505|204896|204069|137
1580984100000|2020-02-06 10:15:00|204928|204498|205127|204508|205127|204536|204928|203987|194
1580984400000|2020-02-06 10:20:00|205125|204511|205066|204540|205125|204540|205065|204485|0
1580984700000|2020-02-06 10:25:00|205064|204542|205250|204547|205250|204547|205063|204540|0
1580985000000|2020-02-06 10:30:00|205062|204549|205116|204338|205800|204563|205062|203987|0
1580985300000|2020-02-06 10:35:00|205073|204340|205049|204337|205073|204358|205049|204292|0
1580985600000|2020-02-06 10:40:00|205048|204339|205035|204379|205049|204379|205035|203987|47
1580985900000|2020-02-06 10:45:00|205034|204381|205016|203987|205900|204383|205016|203987|1
1580986200000|2020-02-06 10:50:00|205014||205900||205900||205010||59
1580986500000|2020-02-06 10:55:00|205673|203988|205900|203988|205900|203988|205010|203988|0
1580986800000|2020-02-06 11:00:00|205649|203987|205899|203987|205900|204000|205040|203987|30
1580987100000|2020-02-06 11:05:00|205242|204000|205184|204327|205899|204556|205184|203987|108
1580987400000|2020-02-06 11:10:00|205182|204315|205096|204295|205182|204315|205096|204281|28
1580987700000|2020-02-06 11:15:00|205094|204297|204966|204288|205900|204301|204966|203987|5
1580988000000|2020-02-06 11:20:00|205006|204285|205115|204262|205115|204286|204978|204236|12
1580988300000|2020-02-06 11:25:00|205113|204264|205251|203987|205251|204316|205079|203987|20
1580988600000|2020-02-06 11:30:00|205118|204007|205251|203987|205251|204268|205079|203987|9
1580988900000|2020-02-06 11:35:00|205250|204387|205251|204393|205251|204393|205250|204387|6
1580989200000|2020-02-06 11:40:00|205250|204395|205264|204432|205264|204446|205250|204395|27
1580989500000|2020-02-06 11:45:00|205899|204428|205265|204604|205900|204604|205248|203987|162
1580989800000|2020-02-06 11:50:00|205246|203987|205298|204568|205298|204604|205232|203987|35
1580990100000|2020-02-06 11:55:00|205303|204556|205110|204639|205624|204639|205110|204532|51
1580990400000|2020-02-06 12:00:00|205033|204700|205110|204804|205110|205000|204950|204611|1971
1580990700000|2020-02-06 12:05:00||204615||204610||204900||204503|563
1580991000000|2020-02-06 12:10:00|205095|204611|205000|204626|205095|204643|205000|204600|144
1580991300000|2020-02-06 12:15:00|204998|204675|204987|204643|205000|204675|204970|204626|71
1580991600000|2020-02-06 12:20:00|204962|204644|204987|204701|204987|204706|204962|204644|65
1580991900000|2020-02-06 12:25:00|204989|204750|204917|204700|204989|204750|204917|204700|135
1580992200000|2020-02-06 12:30:00|204900||204900||204900||204772||913
1580992500000|2020-02-06 12:35:00|204890||204890||204890||204890||30
1580992800000|2020-02-06 12:40:00|||||||||42
1580993100000|2020-02-06 12:45:00|204800|204750|204800|204700|204890|204800|204800|204700|420
1580993400000|2020-02-06 12:50:00|204889||204775||204889||204775||268
1580993700000|2020-02-06 12:55:00||204600||204600||204600||204600|431
1580994000000|2020-02-06 13:00:00|204890||204800||204890||204799||374
1580994300000|2020-02-06 13:05:00|204799||204799||204799||204778||143
1580994600000|2020-02-06 13:10:00|204763|204302|204799|204523|204799|204523|204763|204302|335
1580994900000|2020-02-06 13:15:00|204850|204800|204800|204524|204850|204800|204794|204523|824
1580995200000|2020-02-06 13:20:00|204765|204523|204800|204523|204800|204553|204765|204523|607
1580995500000|2020-02-06 13:25:00|204750|204525|204750|204525|204750|204542|204750|204525|559
1580995800000|2020-02-06 13:30:00|204800|204550|204845|204750|204845|204780|204780|204525|1690
1580996100000|2020-02-06 13:35:00|204800|204800|204700|204500|204900|204800|204700|204500|937
1580996400000|2020-02-06 13:40:00|204660|204401|204700|204502|204700|204502|204541|204400|1582
1580996700000|2020-02-06 13:45:00|204480|204400|204700|204400|204700|204400|204480|204300|544
1580997000000|2020-02-06 13:50:00|204699|204300|204500|204400|204700|204400|204500|204300|139
1580997300000|2020-02-06 13:55:00|204489|204300|204600|204301|204600|204420|204485|204300|325
1580997600000|2020-02-06 14:00:00|204560|204300|204588|204300|204600|204300|204420|204300|415
1580997900000|2020-02-06 14:05:00|204500|204326|204500|204050|204587|204326|204300|204002|833
1580998200000|2020-02-06 14:10:00|204400|204121|204500|204051|204500|204121|204202|204051|577
1580998500000|2020-02-06 14:15:00|204382|204200|204485|204200|204485|204200|204382|204200|367
1580998800000|2020-02-06 14:20:00|||||||||143
1580999100000|2020-02-06 14:25:00|204400|204129|204230|204002|204484|204300|204228|204002|899
1580999400000|2020-02-06 14:30:00|204216|204040|203135|203017|204230|204209|202580|202420|51000
1580999700000|2020-02-06 14:35:00|203134|203025|203400|203302|203479|203391|202732|202600|38134
1581000000000|2020-02-06 14:40:00|203405|203305|203511|203360|203599|203500|203126|203000|29899
1581000300000|2020-02-06 14:45:00|203526|203374|204365|204287|204371|204293|203511|203374|30949
1581000600000|2020-02-06 14:50:00|204371|204295|204696|204602|204700|204664|204329|204207|35502
1581000900000|2020-02-06 14:55:00|204672|204601|204392|204311|204672|204602|203900|203801|25935
1581001200000|2020-02-06 15:00:00|204450|204264|204424|204377|204500|204432|204188|204110|13163
1581001500000|2020-02-06 15:05:00|204439|204378|204310|204253|204608|204580|204217|204111|16837
1581001800000|2020-02-06 15:10:00|204309|204254|204490|204366|204525|204478|204293|204200|17384
1581002100000|2020-02-06 15:15:00|204495|204368|204279|204224|204497|204439|204148|204060|13295
1581002400000|2020-02-06 15:20:00|204284|204236|204846|204737|204846|204787|204284|204236|33041
1581002700000|2020-02-06 15:25:00|204805|204740|204595|204497|204837|204776|204483|204422|18531
1581003000000|2020-02-06 15:30:00|204618|204498|204740|204641|204781|204734|204535|204422|9624
1581003300000|2020-02-06 15:35:00|204712|204663|204717|204594|204800|204741|204646|204548|8547
1581003600000|2020-02-06 15:40:00|204721|204602|204270|204202|204771|204706|204270|204200|8723
1581003900000|2020-02-06 15:45:00|204269|204203|204457|204355|204600|204545|204255|204202|7884
1581004200000|2020-02-06 15:50:00|204456|204361|204403|204318|204456|204372|204242|204153|12482
1581004500000|2020-02-06 15:55:00|204384|204322|204522|204457|204645|204618|204384|204322|8352
1581004800000|2020-02-06 16:00:00|204547|204490|204582|204522|204691|204656|204447|204351|9008
1581005100000|2020-02-06 16:05:00|204635|204537|204687|204594|204743|204736|204603|204498|9387
1581005400000|2020-02-06 16:10:00|204688|204609|204794|204741|204820|204769|204649|204584|9904
1581005700000|2020-02-06 16:15:00|204795|204751|205460|205401|205510|205460|204782|204709|51934
1581006000000|2020-02-06 16:20:00|205458|205384|205611|205479|205675|205609|205321|205236|31550
1581006300000|2020-02-06 16:25:00|205530|205480|205214|205101|205614|205526|205068|205000|25974
1581006600000|2020-02-06 16:30:00|205225|205095|204855|204787|205225|205224|204800|204710|22818
1581006900000|2020-02-06 16:35:00|204848|204748|204652|204580|204848|204749|204511|204395|13785
1581007200000|2020-02-06 16:40:00|204641|204563|204623|204556|204876|204815|204577|204513|7310
1581007500000|2020-02-06 16:45:00|204643|204571|205228|205171|205246|205189|204624|204557|12252
1581007800000|2020-02-06 16:50:00|205229|205172|205115|205046|205400|205330|205048|204943|13254
1581008100000|2020-02-06 16:55:00|205138|205057|204868|204795|205294|205218|204865|204794|7386
1581008400000|2020-02-06 17:00:00|204853|204721|205087|204990|205120|205035|204849|204719|7921
1581008700000|2020-02-06 17:05:00|205084|205008|205205|205123|205300|205200|204986|204888|11460
1581009000000|2020-02-06 17:10:00|205200|205124|204981|204891|205200|205130|204968|204880|7372
1581009300000|2020-02-06 17:15:00|204995|204908|205170|205126|205170|205144|204994|204908|5662
1581009600000|2020-02-06 17:20:00|205169|205127|205100|204978|205170|205127|204961|204875|7834
1581009900000|2020-02-06 17:25:00|205103|205000|205117|205057|205280|205260|205099|205000|5390
1581010200000|2020-02-06 17:30:00|205116|205041|205143|205054|205215|205116|205014|204922|2100
1581010500000|2020-02-06 17:35:00|205118|205077|204961|204888|205148|205079|204944|204874|4800
1581010800000|2020-02-06 17:40:00|204977|204908|205096|205011|205106|205011|204961|204887|4175
1581011100000|2020-02-06 17:45:00|205100|205020|205122|205054|205142|205054|204889|204844|3649
1581011400000|2020-02-06 17:50:00|205121|205059|205354|205303|205400|205372|205047|204950|9374
1581011700000|2020-02-06 17:55:00|205343|205302|205334|205253|205450|205382|205334|205250|3404
1581012000000|2020-02-06 18:00:00|205316|205215|205246|205154|205316|205216|205148|205045|2300
1581012300000|2020-02-06 18:05:00|205259|205162|205145|205058|205259|205176|205066|205000|4993
1581012600000|2020-02-06 18:10:00|205136|205081|204913|204845|205145|205081|204859|204800|5730
1581012900000|2020-02-06 18:15:00|204896|204843|204921|204843|205000|204949|204855|204800|5801
1581013200000|2020-02-06 18:20:00|204897|204850|204928|204852|204928|204852|204773|204710|5187
1581013500000|2020-02-06 18:25:00|204927|204853|204815|204731|204928|204868|204767|204710|4933
1581013800000|2020-02-06 18:30:00|204842|204739|204904|204863|204910|204863|204814|204739|3021
1581014100000|2020-02-06 18:35:00|204898|204865|204738|204696|204898|204867|204700|204655|4816
1581014400000|2020-02-06 18:40:00|204750|204700|204856|204791|205000|204919|204750|204700|4349
1581014700000|2020-02-06 18:45:00|204855|204793|204833|204753|204910|204856|204802|204732|3887
1581015000000|2020-02-06 18:50:00|204827|204752|205040|204932|205080|205025|204821|204752|3597
1581015300000|2020-02-06 18:55:00|205008|204943|204971|204891|205050|204995|204949|204868|5891
1581015600000|2020-02-06 19:00:00|204986|204913|205033|204973|205050|205020|204939|204850|4950
1581015900000|2020-02-06 19:05:00|205021|204977|205064|205018|205155|205087|205002|204904|3920
1581016200000|2020-02-06 19:10:00|205077|205020|205172|205149|205190|205149|204995|204930|2857
1581016500000|2020-02-06 19:15:00|205169|205133|204935|204891|205189|205151|204915|204864|9917
1581016800000|2020-02-06 19:20:00|204940|204881|204928|204859|204998|204905|204818|204790|4112
1581017100000|2020-02-06 19:25:00|204927|204866|204970|204892|205050|204991|204814|204762|5454
1581017400000|2020-02-06 19:30:00|204958|204897|204887|204837|205050|204996|204756|204732|12806
1581017700000|2020-02-06 19:35:00|204886|204788|204771|204725|204890|204888|204771|204725|4575
1581018000000|2020-02-06 19:40:00|204774|204726|204933|204877|204965|204881|204771|204725|5000
1581018300000|2020-02-06 19:45:00|204938|204859|204990|204919|205000|204919|204853|204779|5492
1581018600000|2020-02-06 19:50:00|204989|204922|205018|204907|205065|204993|204962|204875|4912
1581018900000|2020-02-06 19:55:00|205002|204908|204913|204853|205002|204958|204913|204853|4696
1581019200000|2020-02-06 20:00:00|204908|204854|205090|205042|205100|205042|204853|204814|10375
1581019500000|2020-02-06 20:05:00|205084|205052|205411|205350|205441|205383|205078|205052|15018
1581019800000|2020-02-06 20:10:00|205399|205351|205252|205230|205399|205351|205164|205141|8631
1581020100000|2020-02-06 20:15:00|205263|205231|205294|205198|205325|205279|205236|205147|13438
1581020400000|2020-02-06 20:20:00|205289|205205|204953|204891|205289|205206|204950|204890|19480
1581020700000|2020-02-06 20:25:00|204902|204892|204929|204892|205060|204991|204837|204800|6899
1581021000000|2020-02-06 20:30:00|204935|204862|205027|204937|205040|205003|204900|204849|6349
1581021300000|2020-02-06 20:35:00|205024|204958|205016|204950|205176|205105|204903|204855|7548
1581021600000|2020-02-06 20:40:00|205017|204951|204983|204907|205048|205002|204892|204849|13476
1581021900000|2020-02-06 20:45:00|204982|204909|205094|205011|205200|205167|204883|204847|14542
1581022200000|2020-02-06 20:50:00|205136|205046|205326|205268|205357|205318|205034|204990|33272
1581022500000|2020-02-06 20:55:00|205325|205269|205062|205061|205325|205281|205062|205061|50209
1581022800000|2020-02-06 21:00:00|205132|205060|205023|204952|205300|205060|205023|204824|176043
1581023100000|2020-02-06 21:05:00||204900||204950||204950||204900|400
1581023400000|2020-02-06 21:10:00|205015|204907|205015|204955|205015|204955|205015|204906|114
1581023700000|2020-02-06 21:15:00|205023|204956|205023|204956|205152|204975|205023|204956|688
1581024000000|2020-02-06 21:20:00|||||||||119
1581024300000|2020-02-06 21:25:00|||||||||79
1581024600000|2020-02-06 21:30:00|205010|204955|205010|204902|205010|204955|205000|204900|1732
1581024900000|2020-02-06 21:35:00|205009|204906|205000|204825|205010|204906|204980|204802|776
1581025200000|2020-02-06 21:40:00|204950|204900|204999|204900|204999|204900|204950|204802|463
1581025500000|2020-02-06 21:45:00|||||||||9
1581025800000|2020-02-06 21:50:00|205009|204949|205010|204949|205010|204949|205009|204949|106
1581026100000|2020-02-06 21:55:00|205000|204900|205010|204900|205010|204900|204949|204900|845
1581026400000|2020-02-06 22:00:00|||||||||26
1581026700000|2020-02-06 22:05:00||204903||204900||204903||204900|283
1581027000000|2020-02-06 22:10:00|||||||||118
1581027300000|2020-02-06 22:15:00|205118|204908|205190|204900|205190|204908|205118|204900|975
1581027600000|2020-02-06 22:20:00||205010||205010||205010||205010|23
1581027900000|2020-02-06 22:25:00|205189||205189||205190||205189||22
1581028200000|2020-02-06 22:30:00||204950||204950||204950||204950|126
1581028500000|2020-02-06 22:35:00||205000||205000||205000||205000|24
1581028800000|2020-02-06 22:40:00|205190|204950|205190|204910|205190|204950|205190|204802|429
1581029100000|2020-02-06 22:45:00|205150|204950|205190|204980|205190|204980|205020|204950|399
1581029400000|2020-02-06 22:50:00||204989||204993||204993||204989|40
1581029700000|2020-02-06 22:55:00||204994||205000||205000||204994|121
1581030000000|2020-02-06 23:00:00||204999||205060||205060||204999|334
1581030300000|2020-02-06 23:05:00||205066||205123||205123||205066|101
1581030600000|2020-02-06 23:10:00|205195|205148|205248|205159|205248|205159|205195|205002|1300
1581030900000|2020-02-06 23:15:00|205299|205161|205299|205179|205299|205179|205299|205161|316
1581031200000|2020-02-06 23:20:00|205298|205190|205298|205110|205298|205231|205298|205101|641
1581031500000|2020-02-06 23:25:00||205023||205023||205023||205023|256
1581031800000|2020-02-06 23:30:00||205100||205100||205100||205100|60
1581032100000|2020-02-06 23:35:00||205110||205122||205122||205110|12
1581032400000|2020-02-06 23:40:00||205150||205150||205150||205150|63
1581032700000|2020-02-06 23:45:00||205151||205151||205151||205151|142
1581033000000|2020-02-06 23:50:00|205274||205298||205298||205274||47
1581033300000|2020-02-06 23:55:00|205299||205299||205299||205299||350
1581033600000|2020-02-07 00:00:00||205150||205150||205150||205150|20
1581033900000|2020-02-07 00:05:00|||||||||10
1581034200000|2020-02-07 00:10:00|||||||||39
1581034500000|2020-02-07 00:15:00|205250|205200|205245|205050|205250|205250|205245|205050|145
1581035100000|2020-02-07 00:25:00|205199|205013|205199|205023|205199|205108|205199|205013|49
1581035400000|2020-02-07 00:30:00|205198|205022|205149|205023|205249|205023|205149|205022|254
1581035700000|2020-02-07 00:35:00|205148|205025|205148|204802|205148|205026|204998|204802|661
1581036000000|2020-02-07 00:40:00|205098||205025||205098||205025||78
1581036300000|2020-02-07 00:45:00|205000|204800|204999|204500|205025|204800|204999|204500|268
1581036600000|2020-02-07 00:50:00|204900||204944||204998||204900||101
1581036900000|2020-02-07 00:55:00|204998|204944|205025|204650|205025|204944|204998|204500|757
1581066000000|2020-02-07 09:00:00|205665|203000|205355|204020|205665|204020|205354|202500|13
1581066300000|2020-02-07 09:05:00|205353||205061||205353||204923||80
1581066600000|2020-02-07 09:10:00|205059|204261|205391|204020|205391|204275|205049|204020|21
1581066900000|2020-02-07 09:15:00|205389|204230|205092|204285|205389|204285|205092|204230|0
1581067200000|2020-02-07 09:20:00|205090|204287|205079|204319|205090|204319|205034|204287|54
1581067500000|2020-02-07 09:25:00|205060|204321|204994|204315|205063|204323|204994|204315|0
1581067800000|2020-02-07 09:30:00|204992|204317|204946|204315|204992|204321|204918|204315|40
1581068100000|2020-02-07 09:35:00|204916||204901||204936||204876||0
1581068400000|2020-02-07 09:40:00|204874||204920||204933||204864||0
1581068700000|2020-02-07 09:45:00|204918|204144|204860|204134|204918|204144|204860|204134|100
1581069000000|2020-02-07 09:50:00|204858|204136|204650|204105|204858|204394|204557|204098|100
1581069300000|2020-02-07 09:55:00||204100||204072||204103||204072|1
1581069600000|2020-02-07 10:00:00|204500|204074|204650|204088|204650|204088|204500|204073|1
1581069900000|2020-02-07 10:05:00||204090||204075||204102||204074|3
1581070200000|2020-02-07 10:10:00|204349|203487|204650|203955|204650|204054|204349|203397|108
1581070500000|2020-02-07 10:15:00|204555|203311|204638|203337|204638|203337|204555|203299|18
1581070800000|2020-02-07 10:20:00|204650|203339|204608|203514|204650|203514|204498|202980|46
1581071100000|2020-02-07 10:25:00|204628|203516|204630|203576|204643|203576|204628|203516|0
1581071400000|2020-02-07 10:30:00|204497|203578|204421|204000|204650|204000|204421|202600|0
1581071700000|2020-02-07 10:35:00|204416||204368||204416||204308||15
1581072000000|2020-02-07 10:40:00|204366|204100|204428|204100|204428|204100|204352|204100|24
1581072300000|2020-02-07 10:45:00|204403|204001|204394|204002|204403|204100|204344|204000|401
1581072600000|2020-02-07 10:50:00|204396|204100|204054|203846|204413|204100|204054|203846|234
1581072900000|2020-02-07 10:55:00|204357|203844|204100|203771|204381|204000|204100|203753|323
1581073200000|2020-02-07 11:00:00|204099|203773|204149|203562|204151|203775|203994|202980|226
1581073500000|2020-02-07 11:05:00|204147|203564|203650|203001|204147|203580|203650|202848|170
1581073800000|2020-02-07 11:10:00|204017|202600|203950|203650|204067|203650|203950|202600|154
1581074100000|2020-02-07 11:15:00|204000||204128||204480||204000||538
1581074400000|2020-02-07 11:20:00|204134||204254||204392||204134||0
1581074700000|2020-02-07 11:25:00|204252||204166||204253||204122||0
1581075000000|2020-02-07 11:30:00|204177||204100||204201||204096||15
1581075300000|2020-02-07 11:35:00|204036||204100||204100||204036||4
1581075600000|2020-02-07 11:40:00|204099||204100||204100||204097||12
1581075900000|2020-02-07 11:45:00|203900||204100||204100||203900||1
1581076200000|2020-02-07 11:50:00|204099||204099||204100||204099||47
1581076500000|2020-02-07 11:55:00|204100|203703|204200|203703|204392|203703|204099|203703|0
1581076800000|2020-02-07 12:00:00|204392|203763|204339|203860|204392|204000|204100|203703|229
1581077100000|2020-02-07 12:05:00|204329|203900|204200|204001|204329|204001|204200|203900|87
1581077400000|2020-02-07 12:10:00|204184|204003|204199|204000|204200|204003|204140|204000|341
1581077700000|2020-02-07 12:15:00|204200|204002|204448|204200|204450|204200|204200|204002|1088
1581078000000|2020-02-07 12:20:00|204375|204011|204370|204150|204450|204200|204340|204011|652
1581078300000|2020-02-07 12:25:00|204369|204100|204328|204200|204369|204200|204328|204100|109
1581078600000|2020-02-07 12:30:00|204370|204100|204370|204200|204370|204200|204370|204100|206
1581078900000|2020-02-07 12:35:00|204364|204101|204364|204101|204364|204101|204364|204101|28
1581079200000|2020-02-07 12:40:00|204370|204159|204370|204159|204370|204162|204369|204159|237
1581079500000|2020-02-07 12:45:00|204200|204101|204200|204125|204370|204125|204200|204101|298
1581079800000|2020-02-07 12:50:00|204299|204170|204369|204170|204370|204249|204299|204125|187
1581080100000|2020-02-07 12:55:00|204370|204171|204499|204370|204500|204386|204370|204170|765
1581080400000|2020-02-07 13:00:00|204500|204300|204374|204206|204500|204300|204361|204206|739
1581080700000|2020-02-07 13:05:00|204408|204250|204270|204125|204446|204300|204264|204125|1248
1581081000000|2020-02-07 13:10:00|204300|204126|204410|204225|204499|204240|204244|204126|761
1581081300000|2020-02-07 13:15:00|204412|204231|204400|204225|204499|204231|204350|204225|527
1581081600000|2020-02-07 13:20:00|204364|204300|204499|204303|204500|204303|204364|204300|444
1581081900000|2020-02-07 13:25:00|204500|204304|204500|204386|204500|204400|204450|204304|477
1581082200000|2020-02-07 13:30:00|204595|204429|204711|204500|205000|204800|204500|204386|5100
1581082500000|2020-02-07 13:35:00|204722|204400|204397|204006|204722|204400|204014|203800|6080
1581082800000|2020-02-07 13:40:00|204372|204105|204100|203902|204399|204119|203950|203900|2273
1581083100000|2020-02-07 13:45:00|204099|203904|204190|204000|204298|204051|204099|203904|682
1581083400000|2020-02-07 13:50:00|204222|204002|204396|204111|204400|204226|204198|204002|1019
1581083700000|2020-02-07 13:55:00|204300|204100|204236|204004|204300|204120|204135|204002|1439
1581084000000|2020-02-07 14:00:00|204272|204006|204248|204005|204272|204160|204240|204004|524
1581084300000|2020-02-07 14:05:00|204200|204011|204200|204011|204200|204011|204200|204011|275
1581084600000|2020-02-07 14:10:00|204139|204000|204200|204000|204200|204040|204139|204000|350
1581084900000|2020-02-07 14:15:00|204184|204001|204141|203891|204200|204036|204010|203800|1279
1581085200000|2020-02-07 14:20:00|204100|203906|204100|203826|204198|203906|203900|203800|301
1581085500000|2020-02-07 14:25:00|204082|203820|204324|204005|204350|204044|204082|203820|1529
1581085800000|2020-02-07 14:30:00|204117|204006|204097|203965|204689|204570|203898|203810|27176
1581086100000|2020-02-07 14:35:00|204098|203974|204496|204313|204589|204520|204098|203965|17664
1581086400000|2020-02-07 14:40:00|204447|204276|204347|204225|204748|204598|204300|204166|10457
1581086700000|2020-02-07 14:45:00|204346|204200|204344|204251|204545|204493|204225|204120|11258
1581087000000|2020-02-07 14:50:00|204343|204252|204988|204869|204988|204883|204330|204251|14558
1581087300000|2020-02-07 14:55:00|204971|204901|205263|205167|205352|205267|204794|204684|23698
1581087600000|2020-02-07 15:00:00|205265|205168|204743|204613|205265|205168|204738|204612|17292
1581087900000|2020-02-07 15:05:00|204721|204633|204984|204891|204999|204905|204700|204614|9630
1581088200000|2020-02-07 15:10:00|204983|204892|205269|205194|205468|205449|204980|204891|18070
1581088500000|2020-02-07 15:15:00|205249|205151|205525|205455|205700|205600|205100|205051|27606
1581088800000|2020-02-07 15:20:00|205524|205460|205750|205643|205900|205829|205523|205460|19452
1581089100000|2020-02-07 15:25:00|205691|205644|205628|205545|205895|205832|205628|205545|13093
1581089400000|2020-02-07 15:30:00|205622|205543|206117|205973|206170|206096|205596|205510|25595
1581089700000|2020-02-07 15:35:00|206108|206003|206569|206500|206631|206532|206031|205962|20583
1581090000000|2020-02-07 15:40:00|206555|206501|207200|207122|207200|207199|206555|206500|36563
1581090300000|2020-02-07 15:45:00|207267|207138|207812|207716|207900|207844|207141|207100|58306
1581090600000|2020-02-07 15:50:00|207799|207703|207564|207446|208278|208198|207282|207250|49737
1581090900000|2020-02-07 15:55:00|207563|207450|207528|207461|207969|207867|207496|207450|18075
1581091200000|2020-02-07 16:00:00|207509|207460|207491|207419|207509|207460|207188|207133|15758
1581091500000|2020-02-07 16:05:00|207488|207420|207686|207550|207775|207719|207470|207419|11259
1581091800000|2020-02-07 16:10:00|207692|207552|207790|207725|207849|207786|207692|207552|17049
1581092100000|2020-02-07 16:15:00|207747|207726|207791|207717|207850|207788|207677|207611|12941
1581092400000|2020-02-07 16:20:00|207797|207716|207906|207851|208055|207998|207638|207589|28442
1581092700000|2020-02-07 16:25:00|207907|207855|208450|208377|208500|208444|207898|207800|29961
1581093000000|2020-02-07 16:30:00|208449|208401|209076|209000|209395|209333|208449|208401|56279
1581093300000|2020-02-07 16:35:00|209077|209020|209441|209356|209597|209548|208897|208840|39283
1581093600000|2020-02-07 16:40:00|209425|209357|209258|209200|209600|209517|208709|208619|34606
1581093900000|2020-02-07 16:45:00|209224|209224|208675|208558|209345|209248|208598|208550|21088
1581094200000|2020-02-07 16:50:00|208649|208581|209000|208908|209000|208911|208580|208533|19900
1581094500000|2020-02-07 16:55:00|209050|208909|209010|208965|209050|209019|208774|208669|9312
1581094800000|2020-02-07 17:00:00|209050|208967|208946|208877|209050|208967|208692|208639|15498
1581095100000|2020-02-07 17:05:00|208937|208930|209077|209040|209250|209211|208931|208877|12482
1581095400000|2020-02-07 17:10:00|209076|209041|209265|209232|209270|209232|208997|208938|11654
1581095700000|2020-02-07 17:15:00|209270|209235|209448|209401|209538|209489|209259|209201|15701
1581096000000|2020-02-07 17:20:00|209445|209397|209651|209559|209750|209726|209415|209352|15007
1581096300000|2020-02-07 17:25:00|209650|209566|209871|209823|209888|209850|209500|209462|26527
1581096600000|2020-02-07 17:30:00|209886|209810|209168|209058|209888|209810|209150|209050|15029
1581096900000|2020-02-07 17:35:00|209144|209072|209408|209332|209442|209350|209003|208939|11762
1581097200000|2020-02-07 17:40:00|209407|209335|209396|209291|209591|209502|209300|209250|18238
1581097500000|2020-02-07 17:45:00|209397|209290|209450|209370|209466|209411|209361|209290|9881
1581097800000|2020-02-07 17:50:00|209449|209371|209471|209417|209600|209525|209313|209284|12080
1581098100000|2020-02-07 17:55:00|209500|209435|209747|209700|209849|209759|209500|209435|10332
1581098400000|2020-02-07 18:00:00|209746|209709|209774|209705|209800|209709|209500|209461|21664
1581098700000|2020-02-07 18:05:00|209769|209723|209550|209433|209830|209753|209500|209413|8086
1581099000000|2020-02-07 18:10:00|209538|209432|209317|209269|209571|209472|209283|209260|10357
1581099300000|2020-02-07 18:15:00|209358|209271|209137|209045|209360|209303|209002|208978|12999
1581099600000|2020-02-07 18:20:00|209200|209046|209373|209276|209447|209386|209165|209046|5681
1581099900000|2020-02-07 18:25:00|209372|209289|209644|209601|209644|209601|209366|209289|17405
1581100200000|2020-02-07 18:30:00|209640|209630|209225|209110|209700|209637|209145|209055|10273
1581100500000|2020-02-07 18:35:00|209281|209149|208792|208732|209538|209368|208792|208718|17249
1581100800000|2020-02-07 18:40:00|208790|208734|208795|208627|209000|208898|208510|208435|16893
1581101100000|2020-02-07 18:45:00|208779|208628|208593|208546|208779|208634|208455|208420|11882
1581101400000|2020-02-07 18:50:00|208592|208511|208613|208512|208775|208693|208516|208441|15728
1581101700000|2020-02-07 18:55:00|208615|208527|208073|208009|208683|208541|208073|208009|18490
1581102000000|2020-02-07 19:00:00|208054|208000|207801|207737|208156|208096|207784|207700|23630
1581102300000|2020-02-07 19:05:00|207799|207727|207540|207444|208100|208043|207478|207400|19242
1581102600000|2020-02-07 19:10:00|207539|207447|207240|207169|207733|207655|207044|207016|25193
1581102900000|2020-02-07 19:15:00|207243|207170|207492|207422|207770|207698|207243|207170|20107
1581103200000|2020-02-07 19:20:00|207478|207400|207123|207040|207492|207474|207089|207023|17563
1581103500000|2020-02-07 19:25:00|207106|207038|207440|207369|207598|207512|207051|207002|12128
1581103800000|2020-02-07 19:30:00|207496|207376|207980|207932|207992|207932|207496|207368|13323
1581104100000|2020-02-07 19:35:00|208000|207940|208035|207925|208300|208240|207876|207797|17264
1581104400000|2020-02-07 19:40:00|208044|207928|208284|208156|208300|208177|207792|207741|11105
1581104700000|2020-02-07 19:45:00|208300|208232|208091|208007|208300|208232|207992|207950|11496
1581105000000|2020-02-07 19:50:00|208093|208049|208000|207884|208167|208131|207829|207765|7641
1581105300000|2020-02-07 19:55:00|207951|207903|208272|208211|208300|208221|207798|207730|9142
1581105600000|2020-02-07 20:00:00|208300|208223|208098|208050|208318|208267|208098|208034|13763
1581105900000|2020-02-07 20:05:00|208096|208000|207762|207728|208098|208023|207762|207700|7509
1581106200000|2020-02-07 20:10:00|207761|207701|207657|207592|207839|207738|207582|207500|9918
1581106500000|2020-02-07 20:15:00|207658|207593|207490|207400|207736|207650|207398|207350|12652
1581106800000|2020-02-07 20:20:00|207448|207401|207148|207095|207448|207401|206975|206901|17357
1581107100000|2020-02-07 20:25:00|207144|207104|207242|207153|207450|207370|207109|207013|13802
1581107400000|2020-02-07 20:30:00|207238|207160|207580|207465|207697|207588|207238|207160|14694
1581107700000|2020-02-07 20:35:00|207527|207467|207499|207415|207584|207510|207355|207259|14025
1581108000000|2020-02-07 20:40:00|207468|207416|207600|207552|207600|207556|207410|207357|17365
1581108300000|2020-02-07 20:45:00|207599|207557|207696|207645|207811|207780|207595|207550|22937
1581108600000|2020-02-07 20:50:00|207695|207640|207685|207583|207830|207786|207606|207574|26954
1581108900000|2020-02-07 20:55:00|207681|207582|207981|207917|208079|208059|207599|207520|87135
1581109200000|2020-02-07 21:00:00|207928|207926|208240|208200|208489|208200|207888|207800|11840
1581109500000|2020-02-07 21:05:00|208400|208202|208049|208010|208489|208206|208029|208000|4059
1581109800000|2020-02-07 21:10:00|208040|208020|208025|207981|208065|208020|207999|207950|4964
1581110100000|2020-02-07 21:15:00|208020|207980|208011|207980|208020|208000|208005|207980|496
1581110400000|2020-02-07 21:20:00|208012|207995|208012|207990|208012|207995|208012|207990|335
1581110700000|2020-02-07 21:25:00|||||||||60
1581111000000|2020-02-07 21:30:00|208015|207980|208012|207981|208015|207981|208012|207974|977
1581111300000|2020-02-07 21:35:00|208011|207902|208011|207929|208011|207932|208011|207814|566
1581111600000|2020-02-07 21:40:00|207990|207900|207990|207928|207990|207929|207900|207800|5036
1581111900000|2020-02-07 21:45:00|207989|207801|207989|207910|207989|207910|207928|207801|524
1581112200000|2020-02-07 21:50:00||207915||207922||207922||207915|131
1581112500000|2020-02-07 21:55:00||207961||207939||207961||207801|157
1581325200000|2020-02-10 09:00:00|209233|205810|208500|206720|209233|206868|208263|205810|19
1581325500000|2020-02-10 09:05:00|208259|206872|209232|206720|209233|207477|208257|206600|47
1581325800000|2020-02-10 09:10:00|209233|206600|209233|207273|209233|207929|208287|206500|12
1581326100000|2020-02-10 09:15:00|208926|207274|208228|208009|209233|208009|208225|206720|22
1581326400000|2020-02-10 09:20:00|208240||208232||208247||208232||10
1581326700000|2020-02-10 09:25:00|208230|207740|208205|207783|208230|207804|208201|207714|6
1581327000000|2020-02-10 09:30:00|208203|207794|208191|207794|208203|207798|208191|207782|5
1581327300000|2020-02-10 09:35:00|208203|207796|208221|207727|208223|207802|208203|207707|6
1581327600000|2020-02-10 09:40:00|208219|207729|208212|207748|208223|207775|208212|207729|41
1581327900000|2020-02-10 09:45:00|208224|207695|208190|207620|208224|207695|208190|207606|36
1581328200000|2020-02-10 09:50:00|208188|207622|208128|207642|208188|207642|208128|207622|13
1581328500000|2020-02-10 09:55:00|208126|207644|208263|207472|209233|207646|208120|207330|10
1581328800000|2020-02-10 10:00:00|208261|207474|207996|207554|208261|207554|207996|207443|10
1581329100000|2020-02-10 10:05:00|208125|207556|208256|207500|208299|207564|207980|207500|4
1581329400000|2020-02-10 10:10:00|208254|207600|208167|207500|208254|207700|208167|207500|0
1581329700000|2020-02-10 10:15:00|208179|207700|208000|207700|208179|207700|208000|207700|2
1581330000000|2020-02-10 10:20:00|||||||||71
1581330300000|2020-02-10 10:25:00||207502||207500||207546||207500|100
1581330600000|2020-02-10 10:30:00||207504||207504||207520||207500|0
1581330900000|2020-02-10 10:35:00|208082|207506|208167|207530|208203|207530|208075|207506|1
1581331200000|2020-02-10 10:40:00|208163|207532|208958|207736|208958|208200|208163|207532|1001
1581331500000|2020-02-10 10:45:00|208970|207738|208983|208201|209004|208201|208970|207738|205
1581331800000|2020-02-10 10:50:00|208981|208292|208867|208202|208981|208292|208867|208201|145
1581332100000|2020-02-10 10:55:00|208865|208204|208500|208200|208889|208212|208500|208200|5
1581332400000|2020-02-10 11:00:00|208600|208201|208600|208200|208600|208201|208300|208200|125
1581332700000|2020-02-10 11:05:00||208201||208201||208201||208200|67
1581333000000|2020-02-10 11:10:00||208200||208200||208201||208200|4
1581333300000|2020-02-10 11:15:00||208201||208200||208201||208200|103
1581333600000|2020-02-10 11:20:00||208201||208200||208201||208200|0
1581333900000|2020-02-10 11:25:00||208201||208200||208201||208200|50
1581334200000|2020-02-10 11:30:00|208800|208201|208800|208400|208800|208400|208800|208200|25
1581334500000|2020-02-10 11:35:00|208798|208479|208800|208479|208800|208479|208798|208479|352
1581334800000|2020-02-10 11:40:00|208985|208639|208950|208670|209233|209000|208950|208639|1100
1581335100000|2020-02-10 11:45:00|209000||209000||209000||209000||55
1581335400000|2020-02-10 11:50:00|208999||208999||208999||208999||90
1581335700000|2020-02-10 11:55:00||208800||208800||208800||208800|293
1581336000000|2020-02-10 12:00:00|208800|208670|208896|208670|208999|208800|208800|208670|1597
1581336300000|2020-02-10 12:05:00|208895|208639|208888|208505|208900|208639|208599|208479|1356
1581336600000|2020-02-10 12:10:00|208800|208650|208774|208511|208800|208725|208774|208505|470
1581336900000|2020-02-10 12:15:00|208775|208505|208774|208505|208775|208600|208774|208505|164
1581337200000|2020-02-10 12:20:00|208773|208506|208774|208561|208774|208600|208773|208505|422
1581337500000|2020-02-10 12:25:00|208773|208560|208790|208675|208790|208715|208700|208560|1378
1581337800000|2020-02-10 12:30:00|208774|208700|208790|208610|208790|208700|208765|208610|672
1581338100000|2020-02-10 12:35:00|208799|208700|208799|208700|208799|208745|208799|208700|228
1581338400000|2020-02-10 12:40:00|208888|208750|208888|208767|208900|208819|208830|208750|433
1581338700000|2020-02-10 12:45:00|208899|208801|208900|208800|208900|208870|208800|208725|1193
1581339000000|2020-02-10 12:50:00|208970|208802|208970|208800|208970|208802|208969|208800|391
1581339300000|2020-02-10 12:55:00|208900|208725|208700|208550|208900|208725|208700|208550|502
1581339600000|2020-02-10 13:00:00|208750|208650|208750|208550|208750|208650|208679|208515|958
1581339900000|2020-02-10 13:05:00|208690|208515|208744|208540|208750|208600|208590|208515|1254
1581340200000|2020-02-10 13:10:00|208550|208500|208750|208605|208750|208629|208550|208479|1628
1581340500000|2020-02-10 13:15:00|208820|208638|208899|208751|208900|208764|208750|208605|645
1581340800000|2020-02-10 13:20:00|208970|208800|209200|208900|209200|208900|208970|208600|1512
1581341100000|2020-02-10 13:25:00|209189|209000|209200|209000|209200|209090|209160|209000|449
1581341400000|2020-02-10 13:30:00|209100|209067|209100|209000|209200|209170|209100|209000|937
1581341700000|2020-02-10 13:35:00|209080||209100||209100||209080||837
1581342000000|2020-02-10 13:40:00|209080|208810|208899|208700|209100|209000|208899|208525|2236
1581342300000|2020-02-10 13:45:00|208800|208525|209000|208525|209000|208620|208800|208525|500
1581342600000|2020-02-10 13:50:00|208899|208533|208899|208533|208899|208533|208899|208533|80
1581342900000|2020-02-10 13:55:00|208898|208600|208900|208749|208900|208749|208898|208600|116
1581343200000|2020-02-10 14:00:00|208750|208535|208898|208600|208900|208600|208750|208535|769
1581343500000|2020-02-10 14:05:00|208675|208533|208679|208479|208788|208562|208550|208479|2059
1581343800000|2020-02-10 14:10:00|208674|208579|208237|207715|208700|208579|208237|207700|2809
1581344100000|2020-02-10 14:15:00|208001|207682|208248|208125|208488|208200|207852|207682|3958
1581344400000|2020-02-10 14:20:00|208200|208100|208387|208100|208398|208129|208200|208100|1638
1581344700000|2020-02-10 14:25:00|208398|208180|208700|208500|208800|208798|208387|208100|4051
1581345000000|2020-02-10 14:30:00|208680|208501|210799|210678|210885|210695|208500|208495|166112
1581345300000|2020-02-10 14:35:00|210886|210680|211450|211278|211800|211683|210580|210422|87093
1581345600000|2020-02-10 14:40:00|211424|211279|211600|211462|211623|211489|210720|210690|40195
1581345900000|2020-02-10 14:45:00|211599|211473|211557|211481|211873|211811|211059|210960|47387
1581346200000|2020-02-10 14:50:00|211558|211480|212000|211962|212000|211962|211201|211137|35349
1581346500000|2020-02-10 14:55:00|212020|211965|212413|212356|212500|212487|211766|211646|48379
1581346800000|2020-02-10 15:00:00|212432|212400|212436|212313|212550|212491|212076|212018|28038
1581347100000|2020-02-10 15:05:00|212398|212315|212484|212341|212800|212701|212293|212231|29794
1581347400000|2020-02-10 15:10:00|212452|212342|211796|211715|212452|212401|211783|211715|26521
1581347700000|2020-02-10 15:15:00|211774|211700|211952|211838|212119|212043|211620|211507|19501
1581348000000|2020-02-10 15:20:00|211949|211853|211599|211512|212000|211958|211465|211400|15079
1581348300000|2020-02-10 15:25:00|211598|211520|211661|211555|211661|211598|211242|211160|17220
1581348600000|2020-02-10 15:30:00|211672|211557|211830|211768|211972|211824|211517|211363|11015
1581348900000|2020-02-10 15:35:00|211829|211769|212076|211932|212200|212162|211829|211756|16605
1581349200000|2020-02-10 15:40:00|212075|211930|211778|211677|212200|212095|211681|211564|11956
1581349500000|2020-02-10 15:45:00|211782|211686|211764|211689|211782|211692|211505|211430|12938
1581349800000|2020-02-10 15:50:00|211769|211691|211999|211898|212100|212024|211661|211517|8372
1581350100000|2020-02-10 15:55:00|211998|211901|212200|212139|212299|212220|211880|211815|14835
1581350400000|2020-02-10 16:00:00|212269|212145|211999|211908|212269|212191|211882|211816|11311
1581350700000|2020-02-10 16:05:00|212000|211909|212323|212200|212365|212330|212000|211909|8268
1581351000000|2020-02-10 16:10:00|212309|212202|211801|211715|212309|212214|211699|211620|8692
1581351300000|2020-02-10 16:15:00|211780|211719|211900|211826|212000|211896|211669|211575|6460
1581351600000|2020-02-10 16:20:00|211912|211835|212092|212000|212100|212020|211912|211835|8106
1581351900000|2020-02-10 16:25:00|212091|212004|212075|212000|212240|212139|212060|211979|8352
1581352200000|2020-02-10 16:30:00|212084|212019|211947|211842|212239|212158|211947|211842|10934
1581352500000|2020-02-10 16:35:00|211946|211843|212053|211991|212100|212007|211800|211723|4856
1581352800000|2020-02-10 16:40:00|212064|212004|212361|212263|212400|212351|212064|212004|20843
1581353100000|2020-02-10 16:45:00|212355|212264|212267|212203|212548|212508|212267|212200|19048
1581353400000|2020-02-10 16:50:00|212266|212200|211843|211701|212266|212200|211768|211700|8420
1581353700000|2020-02-10 16:55:00|211794|211735|212161|212076|212161|212076|211794|211704|3025
1581354000000|2020-02-10 17:00:00|212155|212079|211925|211852|212251|212155|211897|211851|8467
1581354300000|2020-02-10 17:05:00|211923|211853|212071|212009|212089|212009|211775|211720|5156
1581354600000|2020-02-10 17:10:00|212103|211996|212758|212649|212788|212759|212100|211996|31226
1581354900000|2020-02-10 17:15:00|212752|212651|212364|212261|212800|212714|212112|212081|14028
1581355200000|2020-02-10 17:20:00|212363|212247|212287|212175|212436|212342|212153|212081|5048
1581355500000|2020-02-10 17:25:00|212282|212181|212099|212057|212369|212298|212086|212000|9563
1581355800000|2020-02-10 17:30:00|212100|212040|211999|211934|212230|212144|211999|211932|6780
1581356100000|2020-02-10 17:35:00|211998|211919|212163|212054|212163|212054|211889|211806|5900
1581356400000|2020-02-10 17:40:00|212192|212065|212385|212333|212446|212370|212162|212065|6398
1581356700000|2020-02-10 17:45:00|212384|212334|212460|212327|212812|212770|212328|212270|20257
1581357000000|2020-02-10 17:50:00|212442|212300|212610|212522|212753|212655|212406|212300|5774
1581357300000|2020-02-10 17:55:00|212611|212526|212580|212442|212828|212757|212441|212343|9929
1581357600000|2020-02-10 18:00:00|212579|212457|212231|212197|212640|212521|212131|212076|8002
1581357900000|2020-02-10 18:05:00|212230|212182|212239|212147|212351|212251|212139|212081|6600
1581358200000|2020-02-10 18:10:00|212288|212176|212356|212304|212462|212422|212238|212176|6020
1581358500000|2020-02-10 18:15:00|212357|212303|212747|212669|212800|212755|212354|212303|10840
1581358800000|2020-02-10 18:20:00|212748|212668|212651|212589|212748|212669|212522|212405|6422
1581359100000|2020-02-10 18:25:00|212630|212583|212557|212480|212722|212680|212475|212436|4447
1581359400000|2020-02-10 18:30:00|212600|212486|212947|212907|212971|212919|212584|212486|16220
1581359700000|2020-02-10 18:35:00|212946|212926|212751|212651|212949|212926|212570|212500|11916
1581360000000|2020-02-10 18:40:00|212780|212682|212845|212742|212888|212834|212719|212682|8858
1581360300000|2020-02-10 18:45:00|212811|212750|212869|212762|212943|212895|212699|212685|6258
1581360600000|2020-02-10 18:50:00|212868|212777|213249|213160|213295|213240|212841|212777|26253
1581360900000|2020-02-10 18:55:00|213248|213161|212943|212882|213300|213280|212943|212858|15288
1581361200000|2020-02-10 19:00:00|212944|212924|213014|212943|213104|213027|212779|212700|11362
1581361500000|2020-02-10 19:05:00|213019|212972|212964|212875|213192|213100|212849|212800|13846
1581361800000|2020-02-10 19:10:00|212931|212867|212969|212916|213047|212987|212874|212824|7129
1581362100000|2020-02-10 19:15:00|212976|212915|213306|213266|213336|213317|212976|212915|15771
1581362400000|2020-02-10 19:20:00|213303|213267|213145|213075|213370|213326|213061|213005|17130
1581362700000|2020-02-10 19:25:00|213144|213127|213381|213326|213385|213326|213144|213114|5824
1581363000000|2020-02-10 19:30:00|213377|213336|213458|213429|213471|213429|213223|213155|7530
1581363300000|2020-02-10 19:35:00|213457|213443|213445|213362|213500|213480|213289|213215|10827
1581363600000|2020-02-10 19:40:00|213446|213420|213418|213343|213499|213474|213399|213332|10402
1581363900000|2020-02-10 19:45:00|213380|213344|213278|213200|213470|213389|213278|213200|7211
1581364200000|2020-02-10 19:50:00|213261|213220|213337|213280|213384|213327|213226|213200|9105
1581364500000|2020-02-10 19:55:00|213336|213270|213499|213444|213564|213509|213241|213223|11694
1581364800000|2020-02-10 20:00:00|213469|213425|213361|213325|213500|213432|213084|213055|21336
1581365100000|2020-02-10 20:05:00|213362|213315|213083|212972|213362|213315|212860|212810|28590
1581365400000|2020-02-10 20:10:00|213071|212980|212963|212861|213204|213151|212913|212826|10989
1581365700000|2020-02-10 20:15:00|212962|212886|212768|212697|212962|212887|212640|212576|21614
1581366000000|2020-02-10 20:20:00|212767|212700|212861|212765|213118|213059|212701|212647|18995
1581366300000|2020-02-10 20:25:00|212860|212796|213183|213137|213199|213137|212858|212781|17241
1581366600000|2020-02-10 20:30:00|213181|213146|212873|212751|213198|213183|212823|212746|17821
1581366900000|2020-02-10 20:35:00|212868|212752|213222|213143|213356|213234|212738|212700|17355
1581367200000|2020-02-10 20:40:00|213221|213144|213199|213101|213347|213305|213145|213100|22896
1581367500000|2020-02-10 20:45:00|213136|213100|212985|212932|213200|213106|212883|212835|26463
1581367800000|2020-02-10 20:50:00|212986|212930|213306|213195|213337|213296|212806|212773|46420
1581368100000|2020-02-10 20:55:00|213305|213210|213455|213401|213455|213454|213237|213195|59106
1581368400000|2020-02-10 21:00:00|213500|213300|213320|213250|213500|213322|213320|213200|2393
1581368700000|2020-02-10 21:05:00|213260|213260|213490|213300|213500|213310|213188|213055|5387
1581369000000|2020-02-10 21:10:00|213300|213250|213400|213170|213400|213250|213288|213140|1494
1581369300000|2020-02-10 21:15:00|213399|213200|213399|213202|213399|213202|213399|213200|312
1581369600000|2020-02-10 21:20:00||213140||213203||213203||213140|287
1581369900000|2020-02-10 21:25:00|213400|213210|213400|213210|213420|213390|213400|213210|1668
1581370200000|2020-02-10 21:30:00|213391|213252|213450|213386|213465|213409|213391|213211|1919
1581370500000|2020-02-10 21:35:00||213385||213213||213402||213213|472
1581370800000|2020-02-10 21:40:00|||||||||206
1581371100000|2020-02-10 21:45:00|213399|213250|213400|213311|213400|213311|213394|213250|64
1581371400000|2020-02-10 21:50:00|213450|213251|213450|213285|213450|213400|213450|213251|539
1581371700000|2020-02-10 21:55:00||213302||213285||213302||213285|396
1581372000000|2020-02-10 22:00:00|213445|213439|213447|213285|213450|213439|213350|213285|913
1581372300000|2020-02-10 22:05:00|||||||||23
1581372600000|2020-02-10 22:10:00|213415|213391|213450|213285|213450|213391|213286|213285|1258
1581372900000|2020-02-10 22:15:00|213465|213290|213480|213360|213480|213400|213450|213290|1023
1581373200000|2020-02-10 22:20:00|213498|213380|213480|213382|213498|213388|213459|213380|320
1581373500000|2020-02-10 22:25:00|213500|213400|213498|213400|213500|213400|213480|213400|570
1581373800000|2020-02-10 22:30:00|213480|213380|213470|213380|213500|213380|213470|213380|75
1581374100000|2020-02-10 22:35:00|213498|213388|213498|213388|213498|213388|213498|213388|103
1581374400000|2020-02-10 22:40:00|213500|213389|213500|213380|213500|213425|213500|213380|365
1581374700000|2020-02-10 22:45:00|213510|213400|213500|213450|213510|213480|213500|213380|645
1581375000000|2020-02-10 22:50:00|||||||||568
1581375300000|2020-02-10 22:55:00|213575|213479|213600|213550|213600|213550|213575|213450|564
1581375600000|2020-02-10 23:00:00|213590|213450|213600|213500|213600|213500|213590|213400|826
1581375900000|2020-02-10 23:05:00||213450||213400||213450||213400|483
1581376200000|2020-02-10 23:10:00|213575|213336|213575|213322|213575|213555|213575|213300|386
1581376500000|2020-02-10 23:15:00|213550||213550||213550||213550||58
1581376800000|2020-02-10 23:20:00|213549|213400|213600|213400|213600|213549|213549|213400|613
1581377100000|2020-02-10 23:25:00||213450||213462||213462||213450|491
1581377400000|2020-02-10 23:30:00||213500||213500||213500||213500|45
1581377700000|2020-02-10 23:35:00||213549||213500||213549||213500|266
1581378000000|2020-02-10 23:40:00|213564||213564||213564||213564||61
1581378300000|2020-02-10 23:45:00|213600|213550|213600|213550|213600|213550|213600|213550|62
1581378600000|2020-02-10 23:50:00|213599|213500|213600|213500|213600|213500|213599|213500|212
1581378900000|2020-02-10 23:55:00|||||||||97
1581379200000|2020-02-11 00:00:00||213564||213500||213564||213500|519
1581379500000|2020-02-11 00:05:00||213550||213550||213550||213550|30
1581379800000|2020-02-11 00:10:00||213500||213500||213500||213500|250
1581380100000|2020-02-11 00:15:00|||||||||82
1581380400000|2020-02-11 00:20:00|||||||||89
1581380700000|2020-02-11 00:25:00|213760|213510|213760|213672|213760|213672|213760|213510|1039
1581381000000|2020-02-11 00:30:00|213800|213605|213760|213606|213800|213610|213750|213605|263
1581381300000|2020-02-11 00:35:00|213900|213651|213900|213800|213900|213800|213800|213651|285
1581381600000|2020-02-11 00:40:00|213950|213706|213990|213850|214000|213850|213950|213651|663
1581381900000|2020-02-11 00:45:00|214000|213800|214000|213708|214000|213800|214000|213651|294
1581382200000|2020-02-11 00:50:00||213800||213810||213880||213800|631
1581382500000|2020-02-11 00:55:00||213800||213800||213800||213800|418
1581411600000|2020-02-11 09:00:00|214799|214000|214799|214000|214799|214000|214787|214000|34
1581411900000|2020-02-11 09:05:00|214798|213400|214700|213880|214798|213880|214423|213400|128
1581412200000|2020-02-11 09:10:00|214717|213780|214625|213780|214799|213880|214625|213680|0
1581412500000|2020-02-11 09:15:00|214798|214021|214799|214021|214799|214356|214722|214021|350
1581412800000|2020-02-11 09:20:00|214797|213780|214798|214021|214798|214021|214789|213680|186
1581413100000|2020-02-11 09:25:00|214796|213680|214798|213680|214798|214021|214792|213680|5
1581413400000|2020-02-11 09:30:00|214799|213807|214798|214200|214799|214307|214798|213807|2
1581413700000|2020-02-11 09:35:00|214650|214050|214798|214050|214799|214050|214650|214050|11
1581414000000|2020-02-11 09:40:00|214796|214051|214766|214051|214796|214051|214766|214051|15
1581414300000|2020-02-11 09:45:00|214764||214798||214798||214753||1
1581414600000|2020-02-11 09:50:00|214796||214798||214798||214792||1
1581414900000|2020-02-11 09:55:00|214797|214100|214798|214400|214799|214400|214797|214100|82
1581415200000|2020-02-11 10:00:00|214799|214700|215000|214700|215000|214800|214798|214700|575
1581415500000|2020-02-11 10:05:00|214999|214900|214950|214700|214999|214900|214950|214700|252
1581415800000|2020-02-11 10:10:00|214952|214400|214865|214400|214952|214400|214700|214400|635
1581416100000|2020-02-11 10:15:00|214863||214949||214999||214817||10
1581416400000|2020-02-11 10:20:00|214947|214420|214923|214420|214947|214420|214893|214420|6
1581416700000|2020-02-11 10:25:00|214927||214969||214969||214919||150
1581417000000|2020-02-11 10:30:00|214981|214448|214998|214448|214999|214449|214979|214447|0
1581417300000|2020-02-11 10:35:00|214996|214447|214998|214420|214999|214600|214986|214420|161
1581417600000|2020-02-11 10:40:00|214996|215000|215600|215000|215857|215100|214992|214420|1560
1581417900000|2020-02-11 10:45:00|215846|215135|215980|215135|215980|215135|215700|215135|1086
1581418200000|2020-02-11 10:50:00|216345|214923|215200|214748|216357|214923|215200|214748|387
1581418500000|2020-02-11 10:55:00|215750|214752|215200|214780|215750|214973|215200|214600|104
1581418800000|2020-02-11 11:00:00|215000|214779|215200|215001|215200|215001|215000|214779|603
1581419100000|2020-02-11 11:05:00|215320|214901|215300|214901|215500|215200|215200|214901|1172
1581419400000|2020-02-11 11:10:00|215200|215000|215200|215050|215200|215050|215200|215000|694
1581419700000|2020-02-11 11:15:00|215290|215100|215200|215050|215300|215200|215200|215050|579
1581420000000|2020-02-11 11:20:00|215300||215200||215300||215200||578
1581420300000|2020-02-11 11:25:00|215100|215001|215190|214800|215200|215001|215100|214600|617
1581420600000|2020-02-11 11:30:00|215300||215290||215300||215150||351
1581420900000|2020-02-11 11:35:00|215300|215000|215200|215000|215300|215150|215200|215000|706
1581421200000|2020-02-11 11:40:00|215100|214838|215200|214800|215200|214838|215100|214800|346
1581421500000|2020-02-11 11:45:00|215247|214807|215300|214829|215300|214829|215200|214807|852
1581421800000|2020-02-11 11:50:00|215182|214831|215260|214984|215300|215008|215182|214831|602
1581422100000|2020-02-11 11:55:00|215300|215200|215500|214958|215500|215300|215162|214958|962
1581422400000|2020-02-11 12:00:00|215000|214939|215500|215335|215500|215400|215000|214939|4758
1581422700000|2020-02-11 12:05:00|215600|215336|215698|215361|215788|215703|215579|215335|5709
1581423000000|2020-02-11 12:10:00|215694|215475|215600|215500|215700|215501|215500|215250|1002
1581423300000|2020-02-11 12:15:00|215684|215512|215595|215510|215684|215512|215595|215501|1375
1581423600000|2020-02-11 12:20:00|215590|215511|215400|215262|215595|215523|215350|215262|3019
1581423900000|2020-02-11 12:25:00|215500|215264|215500|215331|215500|215400|215350|215200|3110
1581424200000|2020-02-11 12:30:00|215540|215290|215589|215233|215595|215502|215500|215200|2393
1581424500000|2020-02-11 12:35:00|215593|215411|215520|215312|215595|215550|215500|215312|2808
1581424800000|2020-02-11 12:40:00|215515|215500|215499|215303|215520|215500|215425|215303|1278
1581425100000|2020-02-11 12:45:00|215500|215320|215320|215300|215500|215322|215300|215200|2536
1581425400000|2020-02-11 12:50:00|215365|215290|215365|215290|215365|215290|215365|215290|627
1581425700000|2020-02-11 12:55:00|215350|215250|215340|215250|215365|215349|215290|215250|2035
1581426000000|2020-02-11 13:00:00|215335|215200|215200|215125|215335|215200|215104|215000|3622
1581426300000|2020-02-11 13:05:00|215125|215110|215100|215000|215250|215116|215040|215000|4925
1581426600000|2020-02-11 13:10:00|215050|214918|215025|214918|215100|214950|214975|214918|1789
1581426900000|2020-02-11 13:15:00|215010|214920|215000|214913|215025|214970|214800|214447|3815
1581427200000|2020-02-11 13:20:00|215025|214900|215000|214800|215025|214902|214902|214600|2305
1581427500000|2020-02-11 13:25:00|214971|214801|214825|214620|215000|214900|214784|214600|2211
1581427800000|2020-02-11 13:30:00|214800|214722|214798|214600|214900|214765|214618|214450|5378
1581428100000|2020-02-11 13:35:00|214778|214602|214632|214550|214825|214650|214632|214550|1711
1581428400000|2020-02-11 13:40:00|214625|214560|214650|214525|214677|214600|214600|214500|2682
1581428700000|2020-02-11 13:45:00|214665|214552|214779|214600|214800|214660|214665|214552|2656
1581429000000|2020-02-11 13:50:00|214800|214620|214877|214701|214877|214800|214798|214620|1472
1581429300000|2020-02-11 13:55:00|214900|214775|214980|214877|214980|214877|214900|214775|1004
1581429600000|2020-02-11 14:00:00|214934|214800|214900|214624|214980|214900|214750|214620|6777
1581429900000|2020-02-11 14:05:00|214896|214748|214970|214900|214970|214900|214892|214624|1123
1581430200000|2020-02-11 14:10:00|214936|214825|214970|214900|214970|214925|214860|214624|2164
1581430500000|2020-02-11 14:15:00|214956|214652|214970|214950|214970|214950|214889|214652|3064
1581430800000|2020-02-11 14:20:00|214972|214900|214942|214862|215000|214920|214939|214652|2777
1581431100000|2020-02-11 14:25:00|214939|214652|215091|214822|215426|215252|214651|214650|18532
1581431400000|2020-02-11 14:30:00|215090|214829|214886|214691|215434|215368|214480|214300|89900
1581431700000|2020-02-11 14:35:00|214899|214821|213799|213687|215000|214931|213639|213604|75420
1581432000000|2020-02-11 14:40:00|213800|213719|214729|214659|214890|214763|213634|213550|42808
1581432300000|2020-02-11 14:45:00|214726|214638|214856|214756|214934|214843|214248|214151|28652
1581432600000|2020-02-11 14:50:00|214841|214760|214864|214786|215151|215080|214600|214533|18711
1581432900000|2020-02-11 14:55:00|214858|214789|215488|215431|215500|215432|214814|214750|18016
1581433200000|2020-02-11 15:00:00|215478|215432|215621|215551|216076|215984|215478|215385|34522
1581433500000|2020-02-11 15:05:00|215659|215566|215922|215827|216000|215951|215629|215541|14585
1581433800000|2020-02-11 15:10:00|215910|215801|216300|216189|216300|216200|215831|215700|30424
1581434100000|2020-02-11 15:15:00|216350|216193|216841|216720|216900|216811|216240|216193|45446
1581434400000|2020-02-11 15:20:00|216842|216741|216766|216656|217000|216964|216487|216405|34732
1581434700000|2020-02-11 15:25:00|216786|216621|217232|217154|217255|217189|216766|216621|33056
1581435000000|2020-02-11 15:30:00|217228|217150|217076|216944|217550|217505|217043|216893|24041
1581435300000|2020-02-11 15:35:00|217067|217000|217440|217370|217440|217372|216995|216899|17102
1581435600000|2020-02-11 15:40:00|217460|217372|217799|217755|217828|217771|217460|217372|21287
1581435900000|2020-02-11 15:45:00|217800|217756|217592|217505|217800|217756|217319|217224|31254
1581436200000|2020-02-11 15:50:00|217600|217570|217062|217011|217667|217600|217062|217001|18953
1581436500000|2020-02-11 15:55:00|217060|217001|217458|217357|217548|217497|217017|216932|12186
1581436800000|2020-02-11 16:00:00|217416|217365|217716|217600|217900|217854|217390|217298|24800
1581437100000|2020-02-11 16:05:00|217730|217653|217897|217800|217955|217907|217669|217516|15790
1581437400000|2020-02-11 16:10:00|217922|217811|217943|217827|217988|217892|217709|217640|13075
1581437700000|2020-02-11 16:15:00|217955|217852|218400|218352|218562|218470|217938|217852|30494
1581438000000|2020-02-11 16:20:00|218356|218338|218281|218167|218561|218474|218066|218000|23714
1581438300000|2020-02-11 16:25:00|218279|218183|218347|218252|218599|218543|218091|218025|11685
1581438600000|2020-02-11 16:30:00|218346|218267|217531|217474|218453|218338|217466|217400|31136
1581438900000|2020-02-11 16:35:00|217530|217460|216295|216207|217834|217708|215926|215814|58154
1581439200000|2020-02-11 16:40:00|216400|216208|217335|217201|217368|217292|215974|215900|41251
1581439500000|2020-02-11 16:45:00|217263|217210|217205|217100|217400|217320|216871|216800|19407
1581439800000|2020-02-11 16:50:00|217199|217080|216303|216201|217199|217080|216255|216166|27055
1581440100000|2020-02-11 16:55:00|216302|216166|216488|216389|216670|216534|216150|216024|16325
1581440400000|2020-02-11 17:00:00|216500|216408|216950|216847|217000|216969|216500|216390|13260
1581440700000|2020-02-11 17:05:00|216944|216851|217367|217251|217498|217456|216838|216763|19860
1581441000000|2020-02-11 17:10:00|217369|217252|217747|217645|217788|217693|217280|217164|20119
1581441300000|2020-02-11 17:15:00|217729|217648|217860|217716|217995|217909|217536|217500|18158
1581441600000|2020-02-11 17:20:00|217875|217797|217301|217172|217900|217821|217197|217104|12528
1581441900000|2020-02-11 17:25:00|217298|217237|217399|217304|217600|217512|217267|217194|6303
1581442200000|2020-02-11 17:30:00|217384|217278|217500|217387|217500|217438|217203|217100|6014
1581442500000|2020-02-11 17:35:00|217529|217408|217969|217804|217969|217852|217512|217405|8362
1581442800000|2020-02-11 17:40:00|217984|217852|217875|217797|217995|217927|217631|217526|5704
1581443100000|2020-02-11 17:45:00|217869|217796|217604|217488|217875|217826|217565|217488|7507
1581443400000|2020-02-11 17:50:00|217561|217466|217654|217586|217700|217612|217335|217300|6603
1581443700000|2020-02-11 17:55:00|217645|217544|217899|217790|217950|217915|217578|217466|10548
1581444000000|2020-02-11 18:00:00|217842|217796|218076|218025|218160|218052|217800|217694|16593
1581444300000|2020-02-11 18:05:00|218090|218035|217901|217712|218292|218210|217749|217669|21715
1581444600000|2020-02-11 18:10:00|217877|217639|217962|217835|218039|217977|217771|217623|8930
1581444900000|2020-02-11 18:15:00|217963|217836|217900|217818|217963|217899|217783|217714|7379
1581445200000|2020-02-11 18:20:00|217874|217819|217298|217187|217950|217844|217187|217150|16810
1581445500000|2020-02-11 18:25:00|217297|217202|217572|217450|217636|217601|217190|217150|8370
1581445800000|2020-02-11 18:30:00|217560|217466|217517|217389|217873|217835|217517|217389|11247
1581446100000|2020-02-11 18:35:00|217549|217434|217525|217389|217672|217610|217513|217389|1670
1581446400000|2020-02-11 18:40:00|217498|217386|217380|217287|217498|217400|217205|217160|9953
1581446700000|2020-02-11 18:45:00|217346|217222|217044|216956|217363|217271|216999|216914|13581
1581447000000|2020-02-11 18:50:00|217013|216932|216346|216234|217013|216933|216300|216234|20390
1581447300000|2020-02-11 18:55:00|216345|216291|216451|216370|216648|216540|216334|216234|13977
1581447600000|2020-02-11 19:00:00|216452|216371|215918|215839|216600|216513|215650|215626|29909
1581447900000|2020-02-11 19:05:00|215943|215802|215926|215722|216061|215932|215384|215321|20202
1581448200000|2020-02-11 19:10:00|215881|215724|216024|215866|216256|216190|215853|215724|12418
1581448500000|2020-02-11 19:15:00|215933|215865|215857|215800|216200|216101|215820|215741|4735
1581448800000|2020-02-11 19:20:00|215957|215856|215318|215181|216052|216000|215158|215105|19494
1581449100000|2020-02-11 19:25:00|215339|215182|215590|215421|215670|215649|215297|215181|15483
1581449400000|2020-02-11 19:30:00|215644|215473|216000|215923|216100|216015|215493|215384|10426
1581449700000|2020-02-11 19:35:00|216060|215919|216000|215839|216275|216201|215842|215793|11623
1581450000000|2020-02-11 19:40:00|215959|215855|216015|215889|216140|216004|215816|215729|5467
1581450300000|2020-02-11 19:45:00|215975|215878|215877|215797|216015|215878|215582|215500|8805
1581450600000|2020-02-11 19:50:00|215881|215798|215719|215541|215951|215869|215453|215356|11621
1581450900000|2020-02-11 19:55:00|215700|215551|215667|215569|215819|215711|215485|215400|6882
1581451200000|2020-02-11 20:00:00|215658|215606|215111|215034|215917|215803|215083|215030|14584
1581451500000|2020-02-11 20:05:00|215106|215036|214700|214600|215383|215269|214620|214567|21445
1581451800000|2020-02-11 20:10:00|214699|214603|214418|214300|214890|214722|214337|214216|27331
1581452100000|2020-02-11 20:15:00|214384|214249|213820|213749|214542|214461|213780|213700|17731
1581452400000|2020-02-11 20:20:00|213818|213722|214713|214626|214713|214685|213818|213700|16995
1581452700000|2020-02-11 20:25:00|214750|214642|215200|215083|215245|215146|214580|214484|20180
1581453000000|2020-02-11 20:30:00|215245|215079|215144|215011|215425|215339|214951|214812|18357
1581453300000|2020-02-11 20:35:00|215175|215023|215499|215377|215598|215468|215175|215011|10360
1581453600000|2020-02-11 20:40:00|215449|215362|215545|215459|215677|215579|215201|215147|10947
1581453900000|2020-02-11 20:45:00|215546|215460|215161|215065|215599|215473|215152|215065|14636
1581454200000|2020-02-11 20:50:00|215122|215000|215337|215257|215500|215380|215033|214934|22114
1581454500000|2020-02-11 20:55:00|215321|215208|215266|215069|215425|215302|214658|214600|49707
1581454800000|2020-02-11 21:00:00|215109|215059|215200|215034|215300|215059|215050|214864|66075
1581455100000|2020-02-11 21:05:00|215198|215030|215178|215100|215198|215100|215178|215030|702
1581455400000|2020-02-11 21:10:00|215185|215125|215185|215100|215185|215125|215185|215100|393
1581455700000|2020-02-11 21:15:00|215115|215080|215185|215080|215185|215150|215100|215035|1466
1581456000000|2020-02-11 21:20:00|215140||215093||215140||215093||226
1581456300000|2020-02-11 21:25:00|215100||215140||215140||215100||70
1581456600000|2020-02-11 21:30:00|215185|215082|215185|215080|215185|215082|215185|215080|203
1581456900000|2020-02-11 21:35:00|215178||215185||215185||215176||343
1581457200000|2020-02-11 21:40:00|215183|215035|215180|215000|215185|215036|215036|215000|756
1581457500000|2020-02-11 21:45:00|215175|215100|215180|215100|215180|215100|215175|215100|1184
1581457800000|2020-02-11 21:50:00|215179|215050|215180|215082|215180|215100|215179|215050|59
1581458100000|2020-02-11 21:55:00|||||||||48
1581458400000|2020-02-11 22:00:00|215185|215088|215185|215088|215185|215088|215185|215088|125
1581458700000|2020-02-11 22:05:00||215100||215101||215101||215100|303
1581459000000|2020-02-11 22:10:00||215100||215100||215100||215100|126
1581459300000|2020-02-11 22:15:00|||||||||37
1581459600000|2020-02-11 22:20:00|215182||215185||215185||215182||150
1581459900000|2020-02-11 22:25:00|||||||||17
1581460200000|2020-02-11 22:30:00|||||||||6
1581460500000|2020-02-11 22:35:00|||||||||98
1581460800000|2020-02-11 22:40:00|215200|215112|215200|215120|215200|215190|215200|215100|494
1581461100000|2020-02-11 22:45:00||215121||215121||215121||215121|31
1581461400000|2020-02-11 22:50:00||215101||215102||215102||215101|84
1581461700000|2020-02-11 22:55:00||215103||215103||215103||215103|57
1581462000000|2020-02-11 23:00:00|215205||215300||215300||215205||558
1581462300000|2020-02-11 23:05:00|||||||||60
1581462600000|2020-02-11 23:10:00|215200|215152|215500|215200|215500|215200|215200|215152|582
1581462900000|2020-02-11 23:15:00|215200|215170|215200|215105|215500|215170|215200|215105|1395
1581463200000|2020-02-11 23:20:00||215010||215010||215010||215010|129
1581463500000|2020-02-11 23:25:00|||||||||23
1581463800000|2020-02-11 23:30:00|215195|215052|215195|215102|215195|215102|215195|215010|29
1581464100000|2020-02-11 23:35:00|215200|215200|215500|215100|215500|215200|215200|215012|1074
1581464400000|2020-02-11 23:40:00|215499|215138|215499|215200|215499|215200|215499|215118|93
1581464700000|2020-02-11 23:45:00|215494|215138|215490|215010|215494|215138|215490|215010|464
1581465000000|2020-02-11 23:50:00|215300|215088|215300|215188|215300|215188|215300|215088|3
1581465300000|2020-02-11 23:55:00||215108||215200||215201||215108|597
1581465600000|2020-02-12 00:00:00|215250|215108|215500|215088|215500|215108|215250|215088|698
1581465900000|2020-02-12 00:05:00|215300|215105|215500|215200|215500|215200|215300|215088|159
1581466200000|2020-02-12 00:10:00|215490||215489||215490||215297||195
1581466500000|2020-02-12 00:15:00|||||||||28
1581466800000|2020-02-12 00:20:00|215449|215105|215440|215105|215449|215105|215440|215105|12
1581467100000|2020-02-12 00:25:00|215400|215088|215400|215100|215400|215105|215300|215088|118
1581467400000|2020-02-12 00:30:00|215297|215088|215289|215100|215297|215100|215289|215000|238
1581467700000|2020-02-12 00:35:00|215288|215102|215288|215200|215288|215200|215288|215102|150
1581468000000|2020-02-12 00:40:00|215289|215288|215289|215155|215289|215288|215289|215010|329
1581468300000|2020-02-12 00:45:00|215490|215010|215269|215000|215500|215010|215269|215000|255
1581468600000|2020-02-12 00:50:00|215190|214800|215269|215002|215269|215002|215000|214800|2008
1581468900000|2020-02-12 00:55:00|215250|215011|215250|215029|215269|215070|215190|215011|356
1581498000000|2020-02-12 09:00:00|217438|215715|216399|215815|217438|216100|216399|215715|569
1581498300000|2020-02-12 09:05:00|216398|215817|216476|216000|216476|216100|216358|215817|218
1581498600000|2020-02-12 09:10:00|216488|216100|216609|216200|216611|216200|216488|215900|2
1581498900000|2020-02-12 09:15:00|216500|216100|216992|216200|218500|216200|216499|216100|116
1581499200000|2020-02-12 09:20:00|216990||216929||216990||216929||16
1581499500000|2020-02-12 09:25:00|216927|215900|216200|215900|216927|216200|216200|215900|777
1581499800000|2020-02-12 09:30:00|216199||216199||216200||216199||216
1581500100000|2020-02-12 09:35:00|216211|216073|216500|216300|216500|216300|216211|216073|18
1581500400000|2020-02-12 09:40:00||216382||216382||216382||216300|120
1581500700000|2020-02-12 09:45:00|216499||216500||216500||216499||17
1581501000000|2020-02-12 09:50:00|||||||||3
1581501300000|2020-02-12 09:55:00|216499|216300|216537|216300|216537|216300|216499|216300|105
1581501600000|2020-02-12 10:00:00|216549||216588||216601||216549||8
1581501900000|2020-02-12 10:05:00|216600|216301|216700|216321|216700|216322|216588|216175|46
1581502200000|2020-02-12 10:10:00|216712|216322|216792|216155|216802|216322|216712|216074|61
1581502500000|2020-02-12 10:15:00|216790|216157|216796|216321|216806|216322|216778|216073|45
1581502800000|2020-02-12 10:20:00|216794|216516|216735|216516|216812|216516|216711|216516|101
1581503100000|2020-02-12 10:25:00|216747||216700||216773||216700||451
1581503400000|2020-02-12 10:30:00|216669|216073|216695|216073|216695|216073|216669|216073|138
1581503700000|2020-02-12 10:35:00|216598|216200|216497|216200|216612|216400|216496|216200|263
1581504000000|2020-02-12 10:40:00|216576||216716||216716||216576||141
1581504300000|2020-02-12 10:45:00|216728||216880||216880||216728||4
1581504600000|2020-02-12 10:50:00|216882||216999||216999||216882||96
1581504900000|2020-02-12 10:55:00|216997||217000||217000||216997||4
1581505200000|2020-02-12 11:00:00|216999|216450|217614|216450|217629|216450|216999|216450|15
1581505500000|2020-02-12 11:05:00|217612||217549||217612||217549||25
1581505800000|2020-02-12 11:10:00|217547|216550|217990|216600|218500|216600|217094|216200|259
1581506100000|2020-02-12 11:15:00|217989|216800|217766|216600|217989|216800|216750|216600|125
1581506400000|2020-02-12 11:20:00|217764||217694||217764||217694||1
1581506700000|2020-02-12 11:25:00|217692|217000|217497|217000|217692|217000|217487|217000|25
1581507000000|2020-02-12 11:30:00|217495|216600|217000|216600|217495|216600|217000|216600|328
1581507300000|2020-02-12 11:35:00|217244|216775|218051|216701|218055|216776|216990|216700|200
1581507600000|2020-02-12 11:40:00|218049|216775|217199|216700|218049|216775|217199|216700|26
1581507900000|2020-02-12 11:45:00|218000||217150||218000||217150||66
1581508200000|2020-02-12 11:50:00||216925||216900||216925||216700|100
1581508500000|2020-02-12 11:55:00|217890|216875|217099|216875|217972|216875|217099|216875|27
1581508800000|2020-02-12 12:00:00|217143|216775|216800|216600|217143|216775|216600|216500|5040
1581509100000|2020-02-12 12:05:00|216705|216500|216500|216300|216705|216625|216500|216200|1066
1581509400000|2020-02-12 12:10:00|216550|216306|216800|216600|216800|216600|216500|216306|1046
1581509700000|2020-02-12 12:15:00|216795|216650|216795|216660|216795|216660|216795|216650|225
1581510000000|2020-02-12 12:20:00|216700|216666|216600|216500|216795|216700|216600|216500|868
1581510300000|2020-02-12 12:25:00|216795|216369|216500|216369|216795|216369|216500|216369|1012
1581510600000|2020-02-12 12:30:00|216300|216400|216300|216200|216300|216400|216300|216200|1035
1581510900000|2020-02-12 12:35:00|216294|216201|216300|216101|216300|216201|216200|216010|687
1581511200000|2020-02-12 12:40:00||216102||216102||216212||216102|58
1581511500000|2020-02-12 12:45:00|216200|216104|216297|216012|216300|216200|216200|216010|1498
1581511800000|2020-02-12 12:50:00|216295|216010|216200|216010|216300|216023|216184|216010|443
1581512100000|2020-02-12 12:55:00|216300|216095|216300|216102|216500|216200|216300|216010|837
1581512400000|2020-02-12 13:00:00|216299|216105|216200|216010|216299|216105|216180|216010|387
1581512700000|2020-02-12 13:05:00|216186|216032|216300|216100|216500|216215|216186|216032|1822
1581513000000|2020-02-12 13:10:00|216280|216250|216480|216350|216480|216350|216280|216100|1005
1581513300000|2020-02-12 13:15:00|216478|216320|216480|216400|216480|216400|216478|216320|214
1581513600000|2020-02-12 13:20:00|216464|216320|216400|216320|216480|216320|216400|216320|604
1581513900000|2020-02-12 13:25:00|216479|216322|216450|216335|216480|216350|216450|216320|582
1581514200000|2020-02-12 13:30:00|216412||216400||216450||216400||840
1581514500000|2020-02-12 13:35:00|216450|216400|216440|216400|216480|216400|216440|216400|776
1581514800000|2020-02-12 13:40:00|216480|216420|216480|216400|216480|216430|216480|216400|723
1581515100000|2020-02-12 13:45:00|216436|216335|216450|216250|216480|216400|216379|216200|1528
1581515400000|2020-02-12 13:50:00|216480|216213|216700|216400|216700|216500|216480|216213|2367
1581515700000|2020-02-12 13:55:00|216680|216488|216754|216540|216755|216695|216680|216488|1344
1581516000000|2020-02-12 14:00:00|216750|216546|216754|216506|216754|216546|216684|216498|472
1581516300000|2020-02-12 14:05:00|216755|216600|216755|216612|216755|216631|216726|216525|807
1581516600000|2020-02-12 14:10:00|216733|216615|216720|216620|216795|216718|216720|216615|1073
1581516900000|2020-02-12 14:15:00|216700|216642|216795|216651|216795|216671|216660|216615|1464
1581517200000|2020-02-12 14:20:00|216790|216659|216790|216702|216790|216702|216790|216659|768
1581517500000|2020-02-12 14:25:00|216785|216700|216790|216050|216790|216700|216450|216022|5584
1581517800000|2020-02-12 14:30:00|216500|216309|217448|217348|217890|217800|216332|216299|104864
1581518100000|2020-02-12 14:35:00|217447|217349|217584|217442|217585|217442|216710|216603|34871
1581518400000|2020-02-12 14:40:00|217569|217443|217490|217371|218025|218004|217313|217271|40205
1581518700000|2020-02-12 14:45:00|217491|217395|217646|217540|218010|217949|217491|217395|26844
1581519000000|2020-02-12 14:50:00|217720|217543|216870|216749|217720|217572|216695|216612|23771
1581519300000|2020-02-12 14:55:00|216825|216735|217260|217084|217274|217136|216670|216610|13693
1581519600000|2020-02-12 15:00:00|217274|217120|216615|216529|217440|217343|216523|216425|14824
1581519900000|2020-02-12 15:05:00|216658|216507|216999|216871|217000|216871|216424|216340|22052
1581520200000|2020-02-12 15:10:00|216972|216872|217024|216902|217055|216986|216696|216543|19016
1581520500000|2020-02-12 15:15:00|217008|216905|217180|217080|217200|217104|216841|216775|12639
1581520800000|2020-02-12 15:20:00|217145|217091|217100|217000|217305|217266|216851|216726|13426
1581521100000|2020-02-12 15:25:00|217058|216934|217001|216870|217100|217020|216861|216800|6590
1581521400000|2020-02-12 15:30:00|216995|216902|216577|216500|217003|216902|216577|216500|10564
1581521700000|2020-02-12 15:35:00|216598|216501|216540|216453|216700|216633|216361|216310|9585
1581522000000|2020-02-12 15:40:00|216537|216476|215910|215860|216667|216547|215873|215800|30261
1581522300000|2020-02-12 15:45:00|215920|215910|215914|215823|216053|216000|215614|215509|22386
1581522600000|2020-02-12 15:50:00|215901|215714|216596|216474|216700|216644|215813|215714|20818
1581522900000|2020-02-12 15:55:00|216617|216473|216190|216024|216644|216596|215968|215876|10139
1581523200000|2020-02-12 16:00:00|216200|216067|216298|216164|216350|216305|216177|216067|13735
1581523500000|2020-02-12 16:05:00|216255|216222|216767|216711|216767|216711|216255|216200|11330
1581523800000|2020-02-12 16:10:00|216766|216712|216627|216550|216800|216774|216497|216400|8897
1581524100000|2020-02-12 16:15:00|216628|216551|216995|216840|217000|216949|216614|216510|17259
1581524400000|2020-02-12 16:20:00|216929|216824|216996|216918|217162|217087|216830|216764|5380
1581524700000|2020-02-12 16:25:00|217009|216936|217163|217118|217190|217142|217009|216936|9875
1581525000000|2020-02-12 16:30:00|217170|217163|217268|217123|217300|217280|217080|217002|11965
1581525300000|2020-02-12 16:35:00|217243|217169|217399|217303|217500|217475|217243|217162|11074
1581525600000|2020-02-12 16:40:00|217435|217307|217057|216967|217466|217400|216957|216900|14524
1581525900000|2020-02-12 16:45:00|217001|216980|217100|217011|217198|217092|216889|216800|5684
1581526200000|2020-02-12 16:50:00|217075|217013|217200|217127|217288|217200|217050|216948|5719
1581526500000|2020-02-12 16:55:00|217199|217128|217007|216938|217210|217128|216886|216840|3690
1581526800000|2020-02-12 17:00:00|217022|216940|217222|217120|217300|217192|216915|216857|3704
1581527100000|2020-02-12 17:05:00|217209|217122|217191|217104|217298|217242|217159|217104|3180
1581527400000|2020-02-12 17:10:00|217193|217098|217100|217023|217193|217098|216989|216852|3783
1581527700000|2020-02-12 17:15:00|217098|217019|217347|217288|217365|217288|217095|217019|6149
1581528000000|2020-02-12 17:20:00|217346|217290|217287|217154|217400|217355|217105|217048|7107
1581528300000|2020-02-12 17:25:00|217266|217146|217400|217303|217490|217395|217244|217146|4275
1581528600000|2020-02-12 17:30:00|217397|217305|217511|217405|217567|217515|217350|217230|6170
1581528900000|2020-02-12 17:35:00|217510|217406|217483|217338|217560|217512|217445|217338|5384
1581529200000|2020-02-12 17:40:00|217498|217388|217491|217432|217498|217432|217327|217300|5101
1581529500000|2020-02-12 17:45:00|217500|217433|217208|217139|217560|217483|217156|217139|4752
1581529800000|2020-02-12 17:50:00|217207|217142|217278|217129|217331|217256|217160|217120|4870
1581530100000|2020-02-12 17:55:00|217270|217195|217233|217184|217300|217274|217158|217120|2739
1581530400000|2020-02-12 18:00:00|217240|217185|217178|217144|217379|217294|217136|217040|5414
1581530700000|2020-02-12 18:05:00|217192|217145|216921|216841|217200|217151|216921|216825|6077
1581531000000|2020-02-12 18:10:00|216962|216842|217149|217061|217154|217061|216866|216800|3093
1581531300000|2020-02-12 18:15:00|217137|217060|217144|217056|217274|217227|216969|216945|5838
1581531600000|2020-02-12 18:20:00|217122|217050|216973|216842|217147|217050|216902|216841|2220
1581531900000|2020-02-12 18:25:00|216951|216841|216849|216815|216988|216842|216671|216634|7772
1581532200000|2020-02-12 18:30:00|216848|216798|217050|216956|217104|217069|216848|216762|4901
1581532500000|2020-02-12 18:35:00|217062|216958|217366|217281|217443|217355|217000|216951|19104
1581532800000|2020-02-12 18:40:00|217365|217280|217200|217142|217365|217300|217176|217125|2021
1581533100000|2020-02-12 18:45:00|217204|217143|217133|217076|217250|217157|217094|217043|1850
1581533400000|2020-02-12 18:50:00|217132|217044|217148|217095|217259|217201|217116|217043|3103
1581533700000|2020-02-12 18:55:00|217130|217096|217163|217086|217300|217274|217130|217067|5709
1581534000000|2020-02-12 19:00:00|217160|217051|216950|216877|217234|217199|216934|216856|3965
1581534300000|2020-02-12 19:05:00|216918|216878|216961|216855|216994|216886|216836|216772|4639
1581534600000|2020-02-12 19:10:00|216979|216856|216828|216746|217054|216954|216828|216746|2101
1581534900000|2020-02-12 19:15:00|216834|216748|216672|216565|216963|216887|216600|216565|9159
1581535200000|2020-02-12 19:20:00|216641|216566|216685|216618|216800|216723|216569|216506|3512
1581535500000|2020-02-12 19:25:00|216684|216648|216391|216311|216739|216662|216344|216310|8269
1581535800000|2020-02-12 19:30:00|216312|216300|216536|216413|216631|216530|216238|216142|7888
1581536100000|2020-02-12 19:35:00|216535|216382|216516|216457|216690|216570|216436|216382|2774
1581536400000|2020-02-12 19:40:00|216517|216480|216600|216484|216685|216570|216502|216416|8965
1581536700000|2020-02-12 19:45:00|216589|216526|216674|216552|216674|216600|216564|216513|9266
1581537000000|2020-02-12 19:50:00|216700|216571|216453|216401|216800|216721|216453|216400|6460
1581537300000|2020-02-12 19:55:00|216451|216400|216359|216297|216527|216427|216300|216220|10886
1581537600000|2020-02-12 20:00:00|216364|216298|216565|216433|216646|216503|216360|216298|6591
1581537900000|2020-02-12 20:05:00|216582|216441|216285|216212|216582|216508|216256|216200|5636
1581538200000|2020-02-12 20:10:00|216280|216210|216035|215935|216349|216286|215813|215740|15745
1581538500000|2020-02-12 20:15:00|216051|215938|216068|216008|216112|216053|215887|215800|7085
1581538800000|2020-02-12 20:20:00|216108|216009|216351|216268|216456|216335|216068|216000|5646
1581539100000|2020-02-12 20:25:00|216352|216317|216346|216251|216425|216325|216224|216200|3707
1581539400000|2020-02-12 20:30:00|216347|216287|216337|216280|216376|216287|216160|216103|5077
1581539700000|2020-02-12 20:35:00|216376|216281|216427|216334|216478|216400|216337|216281|7403
1581540000000|2020-02-12 20:40:00|216440|216339|216376|216300|216440|216339|216266|216197|5191
1581540300000|2020-02-12 20:45:00|216383|216267|215940|215831|216385|216302|215810|215727|15136
1581540600000|2020-02-12 20:50:00|216000|215862|216188|216103|216247|216185|215918|215832|27269
1581540900000|2020-02-12 20:55:00|216173|216104|216135|216133|216194|216133|215567|215529|61050
1581541200000|2020-02-12 21:00:00|216168|215863|216098|215720|216168|215924|215911|215700|153540
1581541500000|2020-02-12 21:05:00|216000|215714|216100|215860|216100|215860|216000|215714|62
1581541800000|2020-02-12 21:10:00|216095|215856|216093|215901|216095|215901|216093|215856|282
1581542100000|2020-02-12 21:15:00|216048|215856|215800|215624|216095|215856|215800|215624|1483
1581542400000|2020-02-12 21:20:00|215790|215608|215750|215502|215800|215610|215750|215502|398
1581542700000|2020-02-12 21:25:00|215700|215500|215700|215512|215800|215600|215600|215500|648
1581543000000|2020-02-12 21:30:00|215698|215510|215698|215510|215788|215510|215688|215510|338
1581543300000|2020-02-12 21:35:00|215688|215500|215688|215500|215698|215500|215644|215500|207
1581543600000|2020-02-12 21:40:00|215698|215510|215800|215651|215800|215700|215698|215510|684
1581543900000|2020-02-12 21:45:00|215788|215613|215800|215700|215800|215770|215788|215613|738
1581544200000|2020-02-12 21:50:00|215750|215702|215800|215612|215800|215702|215650|215600|533
1581544500000|2020-02-12 21:55:00|215700|215608|215700|215650|215700|215650|215700|215608|73
1581544800000|2020-02-12 22:00:00|215600|215625|215698|215500|215700|215625|215550|215500|653
1581545100000|2020-02-12 22:05:00|215700|215508|215688|215508|215700|215508|215638|215508|159
1581545400000|2020-02-12 22:10:00|215700|215525|215698|215525|215700|215526|215644|215525|143
1581545700000|2020-02-12 22:15:00|215674|215500|215700|215600|215700|215600|215627|215500|240
1581546000000|2020-02-12 22:20:00|||||||||33
1581546300000|2020-02-12 22:25:00|215600|215500|215600|215500|215600|215508|215600|215500|160
1581546600000|2020-02-12 22:30:00|215598|215410|215600|215506|215600|215506|215598|215400|648
1581546900000|2020-02-12 22:35:00|215515|215410|215600|215410|215600|215410|215515|215400|170
1581547200000|2020-02-12 22:40:00|215598|215425|215600|215400|215600|215425|215598|215400|143
1581547500000|2020-02-12 22:45:00|215599||215588||215600||215588||70
1581547800000|2020-02-12 22:50:00|215599|215300|215300|215200|215600|215300|215300|215200|843
1581548100000|2020-02-12 22:55:00|215500|215212|215500|215212|215500|215212|215500|215212|231
1581548400000|2020-02-12 23:00:00|215488|215208|215500|215303|215588|215308|215400|215208|327
1581548700000|2020-02-12 23:05:00||215320||215320||215320||215320|36
1581549000000|2020-02-12 23:10:00|215488|215350|215500|215350|215500|215350|215488|215350|132
1581549300000|2020-02-12 23:15:00|215488|215400|215600|215315|215600|215450|215320|215315|670
1581549600000|2020-02-12 23:20:00|215599||215600||215600||215599||70
1581549900000|2020-02-12 23:25:00|215599|215320|215600|215320|215600|215320|215400|215320|281
1581550200000|2020-02-12 23:30:00|215599|215400|215599|215320|215600|215500|215599|215320|235
1581550500000|2020-02-12 23:35:00|215600|215328|215600|215408|215600|215412|215600|215328|167
1581550800000|2020-02-12 23:40:00|215700|215400|215700|215450|215700|215508|215700|215400|382
1581551100000|2020-02-12 23:45:00|215500|215452|215700|215200|215700|215452|215500|215200|1251
1581551400000|2020-02-12 23:50:00|215498|215208|215700|215055|215700|215208|215498|215055|1010
1581551700000|2020-02-12 23:55:00|215300|215000|215188|214900|215300|215000|215100|214900|1928
1581552000000|2020-02-13 00:00:00|215183||215188||215188||215040||318
1581552300000|2020-02-13 00:05:00|215185|214951|215188|214951|215188|215088|215150|214951|466
1581552600000|2020-02-13 00:10:00|215200|214988|215200|215000|215200|215000|215200|214951|748
1581552900000|2020-02-13 00:15:00||214951||214951||214951||214951|184
1581553200000|2020-02-13 00:20:00|215100|214952|215050|214951|215100|215012|215050|214951|309
1581553500000|2020-02-13 00:25:00|215044|214900|215050|214800|215050|214900|214965|214800|565
1581553800000|2020-02-13 00:30:00|215000|214850|215000|214850|215000|214850|215000|214850|415
1581554100000|2020-02-13 00:35:00|214995|214866|215000|214600|215000|214866|214944|214600|553
1581554400000|2020-02-13 00:40:00|214988|214570|214900|214500|215000|214570|214700|214500|438
1581554700000|2020-02-13 00:45:00|214850|214700|214756|214287|214850|214700|214713|214287|1164
1581555000000|2020-02-13 00:50:00|214800|214400|214700|214400|214800|214428|214700|214400|550
1581555300000|2020-02-13 00:55:00|214698|214287|214800|214700|214800|214700|214698|214087|1305
1581584400000|2020-02-13 09:00:00|215028|214000|214998|214100|215028|214100|214998|213300|114
1581584700000|2020-02-13 09:05:00|214500|214103|214500|214100|214500|214152|214500|214100|111
1581585000000|2020-02-13 09:10:00||214201||214201||214202||214163|10
1581585300000|2020-02-13 09:15:00|214300|214301|214500|214100|214500|214301|214200|214100|429
1581585600000|2020-02-13 09:20:00||214102||214100||214108||214100|13
1581585900000|2020-02-13 09:25:00|214300|214102|214270|213800|214300|214103|214270|213439|405
1581586200000|2020-02-13 09:30:00|214300|213643|214200|213621|214500|213909|214200|213000|95
1581586500000|2020-02-13 09:35:00|214100|213623|214100|213645|214100|213645|214100|213623|70
1581586800000|2020-02-13 09:40:00|214000|213647|214100|213639|214100|213653|213900|213639|200
1581587100000|2020-02-13 09:45:00||213641||213652||213652||213641|43
1581587400000|2020-02-13 09:50:00|214048|213640|213900|213516|214048|213649|213800|213516|88
1581587700000|2020-02-13 09:55:00|213800|213504|213900|213601|213900|213601|213700|213433|359
1581588000000|2020-02-13 10:00:00|213700|213589|214500|213500|214500|213589|213600|213500|111
1581588300000|2020-02-13 10:05:00|213900|213469|214199|213193|214500|213602|213500|213193|371
1581588600000|2020-02-13 10:10:00|213900|212510|213500|212500|214500|213111|213120|212500|480
1581588900000|2020-02-13 10:15:00|214500|213200|214500|213201|214500|213201|213201|212526|522
1581589200000|2020-02-13 10:20:00|213900|212500|214500|213275|214500|213350|213900|212500|182
1581589500000|2020-02-13 10:25:00|213800|213379|214500|213403|214500|213403|213800|213379|336
1581589800000|2020-02-13 10:30:00|214000|213391|214000|213400|214000|213800|214000|213379|320
1581590100000|2020-02-13 10:35:00|213854|213402|214000|213400|214000|213402|213854|213400|35
1581590400000|2020-02-13 10:40:00|213667||213667||213667||213667||299
1581590700000|2020-02-13 10:45:00|||||||||69
1581591000000|2020-02-13 10:50:00|214000|213402|214000|213670|214000|213671|214000|213402|414
1581591300000|2020-02-13 10:55:00|214500|213671|214500|214100|214500|214100|214500|213670|584
1581591600000|2020-02-13 11:00:00|214384|214101|214490|214100|214500|214101|214300|214100|1943
1581591900000|2020-02-13 11:05:00|214499|213851|214090|213821|214499|213851|214090|213552|737
1581592200000|2020-02-13 11:10:00|214089|213554|213899|213389|214089|213776|213899|213377|140
1581592500000|2020-02-13 11:15:00|213998|213644|213998|213418|213998|213800|213998|213389|295
1581592800000|2020-02-13 11:20:00|213900|213420|214088|213446|214089|213700|213899|213420|301
1581593100000|2020-02-13 11:25:00|214089|213448|214087|213389|214089|213900|213900|213389|132
1581593400000|2020-02-13 11:30:00||213402||213500||213500||213402|46
1581593700000|2020-02-13 11:35:00|214086|213389|214500|213700|214500|214099|213999|213389|501
1581594000000|2020-02-13 11:40:00|214499|213703|214495|213700|214499|213753|214495|213700|12
1581594300000|2020-02-13 11:45:00|214497|213694|214497|214304|214497|214304|214495|213692|204
1581594600000|2020-02-13 11:50:00|214500|214200|214749|214400|214999|214650|214500|214200|2083
1581594900000|2020-02-13 11:55:00|214700|214268|214699|214400|214749|214400|214499|214079|879
1581595200000|2020-02-13 12:00:00|214500|214300|214500|214301|214500|214303|214400|214200|2665
1581595500000|2020-02-13 12:05:00|214790|214500|214800|214502|214800|214600|214789|214301|964
1581595800000|2020-02-13 12:10:00|214798|214500|214600|214400|214798|214500|214400|214301|1338
1581596100000|2020-02-13 12:15:00|214500|214310|214400|214310|214999|214405|214400|214310|1349
1581596400000|2020-02-13 12:20:00|214450|214390|214200|214100|214963|214400|214200|214100|1683
1581596700000|2020-02-13 12:25:00|214199|214023|214100|213995|214199|214040|213988|213800|1933
1581597000000|2020-02-13 12:30:00|214150|214000|214150|213840|214150|214010|214000|213840|2089
1581597300000|2020-02-13 12:35:00|214100|213850|214100|214000|214100|214000|214100|213840|360
1581597600000|2020-02-13 12:40:00|214010|213950|214147|214000|214200|214060|213994|213900|2985
1581597900000|2020-02-13 12:45:00|214150|213925|214070|213596|214150|213925|213999|213575|1951
1581598200000|2020-02-13 12:50:00|214100|213701|213850|213750|214100|213752|213848|213596|1294
1581598500000|2020-02-13 12:55:00|213796|213691|214200|214023|214200|214100|213750|213690|1926
1581598800000|2020-02-13 13:00:00|214300|214021|214500|214001|214500|214050|214100|213750|2759
1581599100000|2020-02-13 13:05:00|214499|214000|214449|214100|214500|214100|214350|214000|345
1581599400000|2020-02-13 13:10:00|214400||214399||214400||214350||313
1581599700000|2020-02-13 13:15:00|214400|214200|214375|214200|214400|214200|214350|214100|630
1581600000000|2020-02-13 13:20:00|214500|214300|214950|214652|214950|214652|214500|214300|2352
1581600300000|2020-02-13 13:25:00|214679|214501|214500|214300|214925|214511|214500|214201|2096
1581600600000|2020-02-13 13:30:00|214460|214201|214485|214100|214700|214300|214200|214000|3947
1581600900000|2020-02-13 13:35:00|214448|214102|214200|214105|214485|214220|214200|214102|831
1581601200000|2020-02-13 13:40:00|214485|214107|214485|214200|214485|214300|214485|214102|1869
1581601500000|2020-02-13 13:45:00|214500|214201|214484|214303|214500|214349|214425|214201|1272
1581601800000|2020-02-13 13:50:00|214500|214302|214650|214500|214700|214600|214401|214302|2911
1581602100000|2020-02-13 13:55:00|214700|214600|214490|214300|214700|214600|214452|214200|5038
1581602400000|2020-02-13 14:00:00|214488|214400|214400|214201|214490|214400|214301|214200|1335
1581602700000|2020-02-13 14:05:00|214594|214278|214594|214201|214594|214380|214511|214201|528
1581603000000|2020-02-13 14:10:00|214600|214380|214500|214200|214600|214554|214490|214200|2247
1581603300000|2020-02-13 14:15:00|214498|214201|214487|214302|214590|214500|214300|214200|2990
1581603600000|2020-02-13 14:20:00|214485|214300|214280|214048|214487|214308|214280|214048|1309
1581603900000|2020-02-13 14:25:00|214258|214000|214700|214022|214700|214400|214166|214000|887
1581604200000|2020-02-13 14:30:00|214556|214016|214647|214457|214900|214758|214320|214016|34566
1581604500000|2020-02-13 14:35:00|214633|214500|214750|214622|215162|215000|214531|214400|23376
1581604800000|2020-02-13 14:40:00|214722|214662|214769|214697|215200|215047|214500|214472|30521
1581605100000|2020-02-13 14:45:00|214792|214748|215130|214981|215399|215300|214785|214697|19354
1581605400000|2020-02-13 14:50:00|215129|215021|215633|215543|215700|215595|215120|214937|11913
1581605700000|2020-02-13 14:55:00|215628|215539|214939|214801|215700|215639|214851|214679|23493
1581606000000|2020-02-13 15:00:00|215000|214800|214900|214750|215100|214864|214662|214587|6548
1581606300000|2020-02-13 15:05:00|214899|214772|215065|214921|215200|215106|214878|214751|11185
1581606600000|2020-02-13 15:10:00|215079|214987|215098|215024|215250|215142|215070|214908|5658
1581606900000|2020-02-13 15:15:00|215028|215025|215000|214861|215129|215040|214792|214700|12186
1581607200000|2020-02-13 15:20:00|214988|214846|214990|214710|215000|214860|214729|214682|2897
1581607500000|2020-02-13 15:25:00|214980|214711|214609|214473|214980|214879|214516|214458|9844
1581607800000|2020-02-13 15:30:00|214624|214480|214876|214773|214935|214880|214596|214480|4485
1581608100000|2020-02-13 15:35:00|214875|214774|214803|214694|214935|214828|214679|214554|3026
1581608400000|2020-02-13 15:40:00|214857|214729|215020|214935|215100|215046|214854|214729|5025
1581608700000|2020-02-13 15:45:00|215019|214943|214985|214900|215122|215098|214927|214840|4036
1581609000000|2020-02-13 15:50:00|214942|214873|215012|214933|215179|215129|214933|214804|4605
1581609300000|2020-02-13 15:55:00|215010|214906|215300|215219|215300|215235|214949|214906|4676
1581609600000|2020-02-13 16:00:00|215290|215226|215800|215707|215800|215726|215290|215223|17947
1581609900000|2020-02-13 16:05:00|215801|215708|215474|215339|215940|215808|215399|215339|12614
1581610200000|2020-02-13 16:10:00|215491|215340|215588|215400|215750|215638|215441|215339|6602
1581610500000|2020-02-13 16:15:00|215527|215408|215688|215544|215708|215544|215267|215209|5058
1581610800000|2020-02-13 16:20:00|215686|215556|215809|215736|215900|215752|215676|215556|4298
1581611100000|2020-02-13 16:25:00|215808|215737|215710|215630|215808|215737|215595|215488|1990
1581611400000|2020-02-13 16:30:00|215709|215580|215922|215847|215922|215848|215707|215580|5908
1581611700000|2020-02-13 16:35:00|215921|215848|216149|216050|216276|216196|215770|215702|18893
1581612000000|2020-02-13 16:40:00|216139|216051|216215|216100|216450|216424|216111|216050|10689
1581612300000|2020-02-13 16:45:00|216214|216101|215868|215774|216299|216200|215803|215750|4424
1581612600000|2020-02-13 16:50:00|215869|215777|215794|215700|216065|215962|215794|215700|7492
1581612900000|2020-02-13 16:55:00|215780|215701|216017|215856|216023|215962|215643|215557|5079
1581613200000|2020-02-13 17:00:00|216016|215900|216299|216170|216303|216236|215999|215900|5147
1581613500000|2020-02-13 17:05:00|216298|216186|216560|216445|216560|216492|216298|216170|8692
1581613800000|2020-02-13 17:10:00|216559|216446|216120|216030|216559|216446|216120|216021|8858
1581614100000|2020-02-13 17:15:00|216119|216032|216331|216197|216340|216297|216116|216032|4313
1581614400000|2020-02-13 17:20:00|216304|216199|216300|216224|216305|216241|216204|216074|2633
1581614700000|2020-02-13 17:25:00|216284|216240|216003|215846|216300|216284|215915|215784|6050
1581615000000|2020-02-13 17:30:00|215983|215836|216261|216101|216261|216119|215902|215814|5167
1581615300000|2020-02-13 17:35:00|216246|216152|215815|215712|216246|216152|215718|215629|6947
1581615600000|2020-02-13 17:40:00|215782|215707|215780|215612|216000|215883|215529|215500|4414
1581615900000|2020-02-13 17:45:00|215779|215569|215674|215570|215879|215735|215591|215500|8026
1581616200000|2020-02-13 17:50:00|215719|215571|215700|215565|215719|215642|215585|215500|3172
1581616500000|2020-02-13 17:55:00|215637|215601|215360|215234|215697|215601|215299|215234|10839
1581616800000|2020-02-13 18:00:00|215359|215233|215210|215134|215361|215269|214948|214934|11981
1581617100000|2020-02-13 18:05:00|215196|215143|215420|215351|215455|215374|215129|215075|3369
1581617400000|2020-02-13 18:10:00|215419|215332|215522|215404|215571|215473|215346|215325|5469
1581617700000|2020-02-13 18:15:00|215521|215400|215650|215497|215650|215527|215377|215327|3466
1581618000000|2020-02-13 18:20:00|215655|215526|215595|215512|215700|215597|215594|215497|2511
1581618300000|2020-02-13 18:25:00|215646|215521|215853|215782|215853|215782|215628|215520|1997
1581618600000|2020-02-13 18:30:00|215852|215767|215800|215702|215853|215777|215620|215550|4681
1581618900000|2020-02-13 18:35:00|215745|215700|215684|215577|215800|215701|215669|215556|1525
1581619200000|2020-02-13 18:40:00|215683|215578|215943|215849|215946|215861|215683|215577|5517
1581619500000|2020-02-13 18:45:00|215950|215850|216125|216087|216200|216100|215950|215850|5614
1581619800000|2020-02-13 18:50:00|216105|216085|215743|215645|216125|216103|215683|215587|3370
1581620100000|2020-02-13 18:55:00|215780|215664|215873|215773|215919|215823|215697|215624|3258
1581620400000|2020-02-13 19:00:00|215858|215757|215880|215778|215965|215875|215705|215594|4680
1581620700000|2020-02-13 19:05:00|215879|215779|215716|215665|215900|215779|215716|215603|2208
1581621000000|2020-02-13 19:10:00|215715|215668|216581|216494|216597|216540|215715|215667|41486
1581621300000|2020-02-13 19:15:00|216597|216481|216689|216554|217044|217018|216550|216460|51187
1581621600000|2020-02-13 19:20:00|216688|216592|216655|216553|217029|217005|216655|216553|19132
1581621900000|2020-02-13 19:25:00|216600|216561|216676|216561|216788|216678|216460|216400|9304
1581622200000|2020-02-13 19:30:00|216691|216570|216779|216652|216800|216737|216475|216402|5693
1581622500000|2020-02-13 19:35:00|216733|216600|216603|216451|216733|216652|216568|216451|2700
1581622800000|2020-02-13 19:40:00|216586|216484|215986|215881|216650|216555|215986|215881|5824
1581623100000|2020-02-13 19:45:00|215988|215880|215885|215775|216112|216014|215693|215600|6334
1581623400000|2020-02-13 19:50:00|215856|215776|215961|215893|215999|215923|215775|215721|4059
1581623700000|2020-02-13 19:55:00|215956|215894|215982|215860|216154|216065|215900|215805|8028
1581624000000|2020-02-13 20:00:00|215997|215927|215417|215314|216199|216079|215415|215313|12041
1581624300000|2020-02-13 20:05:00|215416|215313|215553|215466|215620|215525|215299|215226|3890
1581624600000|2020-02-13 20:10:00|215603|215460|215151|215050|215618|215584|215047|215008|8453
1581624900000|2020-02-13 20:15:00|215162|215066|215770|215632|215827|215799|215099|215000|16952
1581625200000|2020-02-13 20:20:00|215733|215615|215696|215545|215798|215715|215526|215478|4486
1581625500000|2020-02-13 20:25:00|215732|215621|215564|215400|215798|215670|215484|215400|5773
1581625800000|2020-02-13 20:30:00|215506|215432|215372|215302|215598|215447|215226|215132|5023
1581626100000|2020-02-13 20:35:00|215425|215277|215243|215142|215457|215312|215242|215142|3729
1581626400000|2020-02-13 20:40:00|215237|215143|215054|214953|215237|215160|215000|214900|12785
1581626700000|2020-02-13 20:45:00|215068|214956|215285|215201|215298|215232|214983|214900|7073
1581627000000|2020-02-13 20:50:00|215265|215155|215150|215095|215300|215243|215088|215008|10770
1581627300000|2020-02-13 20:55:00|215131|215038|215100|214991|215222|215099|214823|214785|21174
1581627600000|2020-02-13 21:00:00|215126|214965|215125|215000|215126|215000|215000|214800|1947
1581627900000|2020-02-13 21:05:00|215100|215005|215100|214900|215100|215005|215050|214900|836
1581628200000|2020-02-13 21:10:00|215098|214901|215100|215050|215100|215050|214987|214901|356
1581628500000|2020-02-13 21:15:00|215125||215125||215125||215125||548
1581628800000|2020-02-13 21:20:00|215126|215051|215300|215101|215300|215200|215126|215051|1085
1581629100000|2020-02-13 21:25:00||215122||215200||215200||215102|210
1581629400000|2020-02-13 21:30:00|215298||215298||215298||215298||388
1581629700000|2020-02-13 21:35:00|215299|215102|215200|215102|215300|215102|215200|215102|499
1581630000000|2020-02-13 21:40:00|215150|215150|215200|215079|215200|215150|215100|215050|1457
1581630300000|2020-02-13 21:45:00|215198|215061|215160|215100|215200|215100|215135|215061|174
1581630600000|2020-02-13 21:50:00|215100|215061|215166|215000|215195|215061|215061|215000|903
1581630900000|2020-02-13 21:55:00|215168|215050|215170|215050|215170|215050|215168|215050|137
1581631200000|2020-02-13 22:00:00|215172|215051|215175|215051|215175|215061|215172|215050|165
1581631500000|2020-02-13 22:05:00|215177|215100|215183|215100|215183|215100|215177|215051|56
1581631800000|2020-02-13 22:10:00|215184|215060|215186|215100|215186|215101|215184|215060|88
1581632100000|2020-02-13 22:15:00|215190|215000|215192|215000|215192|215000|215190|215000|552
1581632400000|2020-02-13 22:20:00|215100||215192||215192||215100||183
1581632700000|2020-02-13 22:25:00|215188|215015|215192|215000|215192|215015|215188|215000|188
1581633000000|2020-02-13 22:30:00|215188|215012|215192|215012|215192|215012|215188|215000|182
1581633300000|2020-02-13 22:35:00|215099|215150|215200|215022|215200|215150|215099|215000|330
1581633600000|2020-02-13 22:40:00|||||||||89
1581633900000|2020-02-13 22:45:00||215011||215011||215011||215011|84
1581634200000|2020-02-13 22:50:00||215010||215010||215010||215010|33
1581634500000|2020-02-13 22:55:00||215012||215012||215012||215012|13
1581634800000|2020-02-13 23:00:00||215010||215010||215010||215010|1
1581635100000|2020-02-13 23:05:00|215189|215100|215200|215100|215200|215100|215189|215100|241
1581635400000|2020-02-13 23:10:00|215199||215199||215199||215199||41
1581635700000|2020-02-13 23:15:00|215200|215050|215200|215050|215200|215050|215100|215050|363
1581636000000|2020-02-13 23:20:00|215050|215010|215200|215010|215200|215010|215050|215000|876
1581636300000|2020-02-13 23:25:00|215190|215012|215190|215018|215190|215018|215190|215012|14
1581636600000|2020-02-13 23:30:00||215012||215051||215051||215010|229
1581636900000|2020-02-13 23:35:00||215100||215101||215101||215100|101
1581637200000|2020-02-13 23:40:00||215010||214900||215010||214900|513
1581637500000|2020-02-13 23:45:00|215200|215000|215190|214900|215200|215011|215011|214900|512
1581637800000|2020-02-13 23:50:00|215200||215179||215200||215179||290
1581638100000|2020-02-13 23:55:00|215149|214901|215134|214901|215149|214901|215134|214901|41
1581638400000|2020-02-14 00:00:00|215100|214900|215100|214750|215100|214900|214900|214750|555
1581638700000|2020-02-14 00:05:00|214750|214500|215100|214700|215100|214751|214750|214500|628
1581639000000|2020-02-14 00:10:00|215088|214850|215088|214752|215088|214850|215088|214700|276
1581639300000|2020-02-14 00:15:00|214999|214801|215088|214900|215100|214900|214999|214801|179
1581639600000|2020-02-14 00:20:00|215100|214812|215087|214579|215100|214812|215000|214579|179
1581639900000|2020-02-14 00:25:00|214999|214750|214999|214800|214999|214800|214944|214750|114
1581640200000|2020-02-14 00:30:00|214944|214770|215000|214808|215087|214808|214944|214770|175
1581640500000|2020-02-14 00:35:00|||||||||42
1581640800000|2020-02-14 00:40:00|214950|214853|214950|214853|214950|214853|214950|214853|206
1581641100000|2020-02-14 00:45:00|215085|214770|215100|214860|215100|214860|215085|214770|312
1581641400000|2020-02-14 00:50:00|||||||||100
1581641700000|2020-02-14 00:55:00|215190|214808|215000|214770|215190|214808|215000|214770|319
1581670800000|2020-02-14 09:00:00|216000|215700|215999|215700|216000|215700|215999|215700|62
1581671100000|2020-02-14 09:05:00|215779|215002|215700|215229|215827|215229|215700|215002|269
1581671400000|2020-02-14 09:10:00|215699|215231|215700|215345|215700|215345|215699|215231|14
1581671700000|2020-02-14 09:15:00|215935|215347|215700|215449|215935|215449|215700|215106|4
1581672000000|2020-02-14 09:20:00||215451||215253||215463||215253|21
1581672300000|2020-02-14 09:25:00||215251||215470||215500||215201|0
1581672600000|2020-02-14 09:30:00|215913|215474|215700|215306|215913|215493|215700|215201|150
1581672900000|2020-02-14 09:35:00||215304||215313||215334||215201|0
1581673200000|2020-02-14 09:40:00|215916|215384|215941|215390|215941|215404|215700|215201|96
1581673500000|2020-02-14 09:45:00|215953|215392|216000|215451|216000|215483|215953|215373|41
1581673800000|2020-02-14 09:50:00|215999|215201|215999|215500|216000|215500|215999|215201|0
1581674100000|2020-02-14 09:55:00|215997|215700|215999|215700|215999|215700|215997|215700|9
1581674400000|2020-02-14 10:00:00|||||||||4
1581674700000|2020-02-14 10:05:00|216000||215999||216000||215999||50
1581675000000|2020-02-14 10:10:00|216000||215999||216000||215999||0
1581675300000|2020-02-14 10:15:00|216000|215500|215999|215500|216000|215500|215999|215500|59
1581675600000|2020-02-14 10:20:00|||||||||60
1581675900000|2020-02-14 10:25:00|||||||||3
1581676200000|2020-02-14 10:30:00|215843||215842||215999||215842||6
1581676500000|2020-02-14 10:35:00|215843||215984||215997||215843||2
1581676800000|2020-02-14 10:40:00|215996|215528|216000|215605|216000|215647|215996|215500|61
1581677100000|2020-02-14 10:45:00|215999|215627|215999|215577|216000|215631|215990|215500|10
1581677400000|2020-02-14 10:50:00|215997|215581|215997|215500|215999|215700|215981|215500|56
1581677700000|2020-02-14 10:55:00|215995|215553|215975|215500|215997|215553|215975|215500|11
1581678000000|2020-02-14 11:00:00|215973|215700|215993|215700|215993|215700|215965|215700|0
1581678300000|2020-02-14 11:05:00|215991||215999||216000||215989||50
1581678600000|2020-02-14 11:10:00|215997||215981||216000||215981||0
1581678900000|2020-02-14 11:15:00|215979||215945||215979||215945||1
1581679200000|2020-02-14 11:20:00|215943|215500|215997|215500|216000|215539|215933|215500|6
1581679500000|2020-02-14 11:25:00|215999|215502|215894|215500|215999|215502|215894|215500|23
1581679800000|2020-02-14 11:30:00|215890|215600|215890|215500|215892|215600|215879|215500|48
1581680100000|2020-02-14 11:35:00|215889|215511|215887|215511|215897|215511|215885|215500|0
1581680400000|2020-02-14 11:40:00|215888|215500|215847|215511|215888|215511|215847|215500|1
1581680700000|2020-02-14 11:45:00|215839|215500|215819|215511|215839|215600|215819|215500|81
1581681000000|2020-02-14 11:50:00|215817|215532|215795|215511|215817|215532|215794|215500|0
1581681300000|2020-02-14 11:55:00|215794|215500|215789|215500|215795|215500|215789|215500|30
1581681600000|2020-02-14 12:00:00|215887|215518|216150|215906|216200|215920|215869|215518|1778
1581681900000|2020-02-14 12:05:00|216195|216100|216000|215902|216195|216100|216000|215900|809
1581682200000|2020-02-14 12:10:00|215950|215900|216148|216000|216195|216000|215950|215900|357
1581682500000|2020-02-14 12:15:00|216150|216100|216148|216000|216150|216100|216148|216000|898
1581682800000|2020-02-14 12:20:00|216147|216100|216148|216000|216148|216100|216050|216000|732
1581683100000|2020-02-14 12:25:00|216100|215902|215989|215801|216100|215903|215988|215801|1239
1581683400000|2020-02-14 12:30:00|215960|215806|215790|215700|215960|215806|215789|215700|1156
1581683700000|2020-02-14 12:35:00|215775|215718|215940|215618|216093|215718|215699|215600|2325
1581684000000|2020-02-14 12:40:00|216000|215620|215987|215650|216000|215650|215987|215600|210
1581684300000|2020-02-14 12:45:00|215986|215600|215900|215612|215987|215700|215898|215600|79
1581684600000|2020-02-14 12:50:00|215750|215614|215900|215600|215900|215645|215750|215600|221
1581684900000|2020-02-14 12:55:00|215850|215604|215995|215616|215995|215900|215850|215600|756
1581685200000|2020-02-14 13:00:00|215885|215700|215883|215700|215885|215721|215883|215700|411
1581685500000|2020-02-14 13:05:00|215960|215702|215910|215800|215960|215800|215880|215700|229
1581685800000|2020-02-14 13:10:00|215874|215700|215900|215700|215910|215700|215874|215700|412
1581686100000|2020-02-14 13:15:00|215899|215701|215880|215800|215900|215800|215880|215701|427
1581686400000|2020-02-14 13:20:00|215925|215700|215900|215700|215925|215850|215900|215700|862
1581686700000|2020-02-14 13:25:00|215899|215792|215925|215792|215925|215812|215878|215792|558
1581687000000|2020-02-14 13:30:00|215919|215700|215778|215700|215919|215700|215695|215600|2034
1581687300000|2020-02-14 13:35:00|215750|215603|215700|215500|215900|215768|215697|215500|4322
1581687600000|2020-02-14 13:40:00|215689|215526|215689|215500|215689|215526|215689|215500|739
1581687900000|2020-02-14 13:45:00|215684|215410|215550|215300|215689|215410|215400|215200|2518
1581688200000|2020-02-14 13:50:00|215500|215360|215700|215395|215700|215500|215500|215300|1267
1581688500000|2020-02-14 13:55:00|215600||215600||215600||215600||229
1581688800000|2020-02-14 14:00:00||215396||215395||215396||215395|88
1581689100000|2020-02-14 14:05:00|215695|215525|215700|215545|215750|215600|215695|215401|914
1581689400000|2020-02-14 14:10:00|215750|215592|215695|215408|215750|215592|215691|215401|897
1581689700000|2020-02-14 14:15:00|215689|215401|215695|215401|215695|215431|215689|215401|236
1581690000000|2020-02-14 14:20:00|||||||||91
1581690300000|2020-02-14 14:25:00|215662|215500|215750|215215|215750|215510|215574|215215|1607
1581690600000|2020-02-14 14:30:00|215531|215216|215750|215602|215750|215635|215085|215002|52586
1581690900000|2020-02-14 14:35:00|215699|215603|215629|215456|215788|215650|215066|215002|16328
1581691200000|2020-02-14 14:40:00|215608|215479|215358|215259|215925|215874|215294|215200|16645
1581691500000|2020-02-14 14:45:00|215412|215310|215449|215348|215797|215650|215272|215152|7990
1581691800000|2020-02-14 14:50:00|215437|215298|215187|215076|215437|215301|215106|215002|10991
1581692100000|2020-02-14 14:55:00|215182|215056|215265|215140|215271|215140|214978|214900|15690
1581692400000|2020-02-14 15:00:00|215286|215141|215136|215050|215400|215314|215026|214900|6244
1581692700000|2020-02-14 15:05:00|215135|215030|214859|214755|215155|215097|214770|214700|9799
1581693000000|2020-02-14 15:10:00|214858|214770|214562|214445|214859|214770|214400|214300|14969
1581693300000|2020-02-14 15:15:00|214557|214444|214800|214709|214893|214814|214433|214305|9657
1581693600000|2020-02-14 15:20:00|214799|214711|215025|214942|215073|215001|214799|214711|9532
1581693900000|2020-02-14 15:25:00|214942|214923|214951|214893|215072|214981|214886|214805|6017
1581694200000|2020-02-14 15:30:00|214929|214887|214824|214747|214981|214888|214796|214711|5893
1581694500000|2020-02-14 15:35:00|214804|214746|214707|214607|214804|214746|214500|214464|7714
1581694800000|2020-02-14 15:40:00|214706|214639|214752|214686|214844|214739|214631|214522|4423
1581695100000|2020-02-14 15:45:00|214759|214685|214849|214777|214868|214808|214692|214590|3201
1581695400000|2020-02-14 15:50:00|214848|214791|214750|214664|214914|214872|214735|214622|5866
1581695700000|2020-02-14 15:55:00|214741|214657|214780|214700|214800|214748|214707|214657|3681
1581696000000|2020-02-14 16:00:00|214781|214701|214961|214893|214979|214893|214700|214650|4764
1581696300000|2020-02-14 16:05:00|214967|214896|214983|214901|215042|215012|214870|214757|3139
1581696600000|2020-02-14 16:10:00|214935|214905|214823|214742|214992|214918|214823|214727|5078
1581696900000|2020-02-14 16:15:00|214882|214727|215006|214885|215035|214985|214807|214721|4806
1581697200000|2020-02-14 16:20:00|214987|214886|214889|214816|215006|214935|214869|214815|2370
1581697500000|2020-02-14 16:25:00|214860|214800|214729|214635|214860|214816|214596|214520|6718
1581697800000|2020-02-14 16:30:00|214715|214637|214551|214476|214715|214637|214477|214412|5866
1581698100000|2020-02-14 16:35:00|214506|214470|214581|214531|214677|214604|214487|214413|5388
1581698400000|2020-02-14 16:40:00|214570|214532|214290|214235|214570|214532|214279|214205|17657
1581698700000|2020-02-14 16:45:00|214254|214236|214301|214227|214446|214392|214162|214123|7530
1581699000000|2020-02-14 16:50:00|214300|214228|214276|214202|214428|214326|214201|214131|6455
1581699300000|2020-02-14 16:55:00|214275|214204|214253|214180|214378|214315|214246|214180|4033
1581699600000|2020-02-14 17:00:00|214276|214224|214193|214145|214311|214274|214183|214117|3426
1581699900000|2020-02-14 17:05:00|214257|214146|213900|213841|214261|214200|213900|213831|17672
1581700200000|2020-02-14 17:10:00|213899|213857|213386|213310|214000|213902|213386|213306|16412
1581700500000|2020-02-14 17:15:00|213369|213306|212982|212876|213448|213361|212892|212841|20609
1581700800000|2020-02-14 17:20:00|212965|212878|213157|213018|213157|213068|212649|212591|18982
1581701100000|2020-02-14 17:25:00|213132|213070|213249|213200|213464|213435|213124|213018|10574
1581701400000|2020-02-14 17:30:00|213270|213202|213530|213426|213551|213465|213099|213023|9165
1581701700000|2020-02-14 17:35:00|213509|213434|213600|213473|213683|213640|213432|213341|5885
1581702000000|2020-02-14 17:40:00|213598|213488|213540|213444|213600|213531|213480|213357|6384
1581702300000|2020-02-14 17:45:00|213524|213443|213537|213454|213637|213540|213406|213300|3670
1581702600000|2020-02-14 17:50:00|213560|213447|213293|213184|213582|213487|213220|213146|6276
1581702900000|2020-02-14 17:55:00|213306|213223|213226|213147|213306|213237|212906|212800|11903
1581703200000|2020-02-14 18:00:00|213225|213148|213229|213114|213392|213276|213100|213053|7447
1581703500000|2020-02-14 18:05:00|213223|213158|212918|212810|213350|213211|212905|212810|2933
1581703800000|2020-02-14 18:10:00|212921|212850|212984|212885|213086|213000|212892|212810|9081
1581704100000|2020-02-14 18:15:00|213002|212900|212828|212770|213002|212900|212753|212700|11474
1581704400000|2020-02-14 18:20:00|212832|212771|213100|213047|213141|213100|212816|212770|7453
1581704700000|2020-02-14 18:25:00|213125|213071|213096|213030|213264|213205|213085|212994|4368
1581705000000|2020-02-14 18:30:00|213081|212965|212944|212858|213100|213027|212854|212800|8286
1581705300000|2020-02-14 18:35:00|212978|212921|213180|213100|213391|213330|212978|212905|5136
1581705600000|2020-02-14 18:40:00|213156|213101|213334|213264|213334|213269|213154|213100|3126
1581705900000|2020-02-14 18:45:00|213390|213265|213312|213234|213400|213348|213276|213200|3331
1581706200000|2020-02-14 18:50:00|213301|213236|213347|213243|213390|213337|213274|213200|6404
1581706500000|2020-02-14 18:55:00|213346|213244|213306|213204|213375|213319|213248|213200|3383
1581706800000|2020-02-14 19:00:00|213269|213205|213511|213424|213520|213454|213239|213200|3100
1581707100000|2020-02-14 19:05:00|213512|213447|213564|213505|213600|213520|213456|213404|2800
1581707400000|2020-02-14 19:10:00|213572|213510|213319|213270|213600|213542|213297|213249|3392
1581707700000|2020-02-14 19:15:00|213317|213272|213082|212987|213340|213272|212969|212900|8549
1581708000000|2020-02-14 19:20:00|213050|212980|213432|213371|213498|213430|213049|212980|6920
1581708300000|2020-02-14 19:25:00|213427|213370|213499|213452|213525|213468|213389|213315|4871
1581708600000|2020-02-14 19:30:00|213498|213400|213520|213426|213525|213453|213334|213234|4454
1581708900000|2020-02-14 19:35:00|213525|213458|213675|213606|213769|213721|213525|213458|11776
1581709200000|2020-02-14 19:40:00|213653|213576|213671|213621|213700|213621|213613|213527|4649
1581709500000|2020-02-14 19:45:00|213655|213622|213668|213565|213674|213622|213545|213455|3531
1581709800000|2020-02-14 19:50:00|213653|213547|213369|213230|213678|213608|213301|213215|11892
1581710100000|2020-02-14 19:55:00|213367|213216|213415|213369|213415|213369|213306|213216|6754
1581710400000|2020-02-14 20:00:00|213414|213370|213381|213310|213475|213415|213381|213242|4791
1581710700000|2020-02-14 20:05:00|213384|213311|213433|213350|213466|213389|213359|213254|5259
1581711000000|2020-02-14 20:10:00|213424|213351|213282|213167|213466|213413|213160|213104|9455
1581711300000|2020-02-14 20:15:00|213299|213177|213085|212987|213307|213201|213041|212970|3771
1581711600000|2020-02-14 20:20:00|213084|213014|213303|213250|213356|213275|213063|213000|8373
1581711900000|2020-02-14 20:25:00|213302|213251|213226|213141|213310|213261|213196|213125|3310
1581712200000|2020-02-14 20:30:00|213216|213154|213397|213316|213444|213367|213134|213073|6855
1581712500000|2020-02-14 20:35:00|213392|213315|213497|213414|213522|213467|213389|213315|11329
1581712800000|2020-02-14 20:40:00|213508|213420|213391|213333|213518|213438|213339|213270|5725
1581713100000|2020-02-14 20:45:00|213408|213365|213377|213296|213500|213426|213329|213270|9367
1581713400000|2020-02-14 20:50:00|213398|213320|213379|213294|213475|213386|213268|213200|17010
1581713700000|2020-02-14 20:55:00|213360|213293|213543|213484|213563|213484|213262|213200|56907
1581714000000|2020-02-14 21:00:00|213564|213467|213352|213263|213600|213467|213000|212703|163819
1581714300000|2020-02-14 21:05:00|213522|213285|213480|213353|213522|213487|213388|213285|2011
1581714600000|2020-02-14 21:10:00|213478|213389|213500|213305|213500|213465|213400|213285|1673
1581714900000|2020-02-14 21:15:00|213499|213285|213487|213400|213499|213400|213440|213285|245
1581715200000|2020-02-14 21:20:00|213485|213401|213487|213401|213487|213401|213450|213401|55
1581715500000|2020-02-14 21:25:00|213460|213350|213487|213411|213487|213411|213459|213350|607
1581715800000|2020-02-14 21:30:00|213486|213420|213487|213410|213487|213420|213473|213410|464
1581716100000|2020-02-14 21:35:00||213412||213412||213412||213412|14
1581716400000|2020-02-14 21:40:00||213410||213410||213411||213410|117
1581716700000|2020-02-14 21:45:00|213485||213485||213485||213485||36
1581717000000|2020-02-14 21:50:00|213450|213412|213485|213412|213485|213412|213450|213412|455
1581717300000|2020-02-14 21:55:00||213439||213450||213450||213439|304
1582016400000|2020-02-18 09:00:00|212548|212500|212500|212058|212548|212500|212500|211467|546
1582016700000|2020-02-18 09:05:00|212302|212101|212500|212101|212500|212105|212302|211501|287
1582017000000|2020-02-18 09:10:00|212400|212104|212500|211501|212500|212113|212400|211501|118
1582017300000|2020-02-18 09:15:00|212300|211272|212300|212000|212300|212000|212300|211272|38
1582017600000|2020-02-18 09:20:00|||||||||2
1582017900000|2020-02-18 09:25:00|212500|212101|212500|212200|212500|212200|212500|212101|251
1582018200000|2020-02-18 09:30:00||212121||212121||212148||212121|53
1582018500000|2020-02-18 09:35:00|212300|212100|212200|211872|212300|212100|212200|211233|378
1582018800000|2020-02-18 09:40:00|212300|211857|212300|212000|212300|212000|212200|211849|425
1582019100000|2020-02-18 09:45:00||212041||212043||212043||212041|41
1582019400000|2020-02-18 09:50:00||212045||212000||212059||212000|9
1582019700000|2020-02-18 09:55:00|||||||||27
1582020000000|2020-02-18 10:00:00|212200|211501|212200|211501|212200|211700|212200|211400|7
1582020300000|2020-02-18 10:05:00|212300|211521|212300|211610|212300|211610|212300|211467|67
1582020600000|2020-02-18 10:10:00|212500|211700|212500|211610|212500|211700|212500|211610|341
1582020900000|2020-02-18 10:15:00||211864||212105||212105||211864|251
1582021200000|2020-02-18 10:20:00||212108||212104||212116||211610|29
1582021500000|2020-02-18 10:25:00||212102||212018||212102||211610|30
1582021800000|2020-02-18 10:30:00|212200|212031|212500|212056|212500|212109|212200|211701|1095
1582022100000|2020-02-18 10:35:00||212101||211812||212101||211452|0
1582022400000|2020-02-18 10:40:00||211814||212104||212104||211814|0
1582022700000|2020-02-18 10:45:00|||||||||1
1582023000000|2020-02-18 10:50:00|||||||||126
1582023300000|2020-02-18 10:55:00|212465|212105|212465|212040|212465|212310|212465|212040|789
1582023600000|2020-02-18 11:00:00||212045||211701||212047||211701|24
1582023900000|2020-02-18 11:05:00||211800||211800||211800||211800|2
1582024200000|2020-02-18 11:10:00||211701||211800||211800||211701|70
1582024500000|2020-02-18 11:15:00|212500||212500||212500||212500||9
1582024800000|2020-02-18 11:20:00|212499|211701|212200|211701|212500|211800|212200|211701|247
1582025100000|2020-02-18 11:25:00||211401||211769||211778||211401|96
1582025400000|2020-02-18 11:30:00|212180|211771|212180|211674|212180|211772|212180|211401|250
1582025700000|2020-02-18 11:35:00|212200|211702|212200|211702|212200|212000|212100|211686|325
1582026000000|2020-02-18 11:40:00|212170|211724|212170|211714|212170|211801|212170|211689|482
1582026300000|2020-02-18 11:45:00||211716||211700||211722||211668|289
1582026600000|2020-02-18 11:50:00||211702||211685||211732||211669|70
1582026900000|2020-02-18 11:55:00|212050|211687|212050|211510|212050|211691|212050|211400|40
1582027200000|2020-02-18 12:00:00|212104|212000|212170|212008|212170|212050|212104|211800|1943
1582027500000|2020-02-18 12:05:00|212169|212030|212500|212000|212500|212064|212158|212000|1164
1582027800000|2020-02-18 12:10:00|212498|212100|212300|212001|212498|212205|212300|212000|1453
1582028100000|2020-02-18 12:15:00|212294|212012|212433|212290|212435|212290|212294|212012|759
1582028400000|2020-02-18 12:20:00|212435||212434||212435||212400||240
1582028700000|2020-02-18 12:25:00|212350|212301|212700|212500|212700|212500|212350|212301|3080
1582029000000|2020-02-18 12:30:00||212698||212600||212698||212500|617
1582029300000|2020-02-18 12:35:00||212602||212600||212605||212600|337
1582029600000|2020-02-18 12:40:00|212681|212508|212698|212507|212700|212508|212677|212507|347
1582029900000|2020-02-18 12:45:00|212697|212509|212699|212507|212700|212509|212659|212507|244
1582030200000|2020-02-18 12:50:00|212673|212550|212649|212550|212699|212550|212649|212507|379
1582030500000|2020-02-18 12:55:00|212650|212507|212700|212507|212700|212507|212650|212507|357
1582030800000|2020-02-18 13:00:00|212698|212526|212698|212507|212698|212526|212698|212507|416
1582031100000|2020-02-18 13:05:00|212697|212508|212695|212511|212697|212600|212676|212508|286
1582031400000|2020-02-18 13:10:00||212507||212507||212507||212507|349
1582031700000|2020-02-18 13:15:00|212701|212579|212900|212780|213000|212782|212701|212507|1379
1582032000000|2020-02-18 13:20:00|213000|212782|212999|212800|213000|212802|212900|212780|278
1582032300000|2020-02-18 13:25:00|212940|212748|212878|212748|212999|212810|212878|212748|412
1582032600000|2020-02-18 13:30:00|212872|212780|212878|212748|212878|212780|212796|212748|524
1582032900000|2020-02-18 13:35:00|212844|212750|212878|212750|212878|212751|212844|212748|232
1582033200000|2020-02-18 13:40:00|212800|212748|212800|212748|212878|212800|212790|212748|1265
1582033500000|2020-02-18 13:45:00|212793|212740|212800|212700|212800|212773|212777|212700|959
1582033800000|2020-02-18 13:50:00|212798|212702|212874|212700|212878|212800|212798|212700|1632
1582034100000|2020-02-18 13:55:00|212800||212878||212878||212783||668
1582034400000|2020-02-18 14:00:00|212880|212720|213000|212840|213000|212886|212880|212700|1088
1582034700000|2020-02-18 14:05:00|212970|212800|213000|212831|213000|212850|212887|212800|1241
1582035000000|2020-02-18 14:10:00|212940|212838|213000|212800|213000|212900|212940|212800|541
1582035300000|2020-02-18 14:15:00|212998|212850|213000|212850|213000|212850|212975|212850|938
1582035600000|2020-02-18 14:20:00|212998|212900|213112|212900|213112|213100|212998|212900|879
1582035900000|2020-02-18 14:25:00|213111|212800|212801|212501|213112|212805|212575|212501|2307
1582036200000|2020-02-18 14:30:00|212796|212554|214376|214300|214468|214333|212468|212357|35951
1582036500000|2020-02-18 14:35:00|214408|214301|214299|214133|214700|214628|214084|213955|33860
1582036800000|2020-02-18 14:40:00|214229|214139|214215|214100|214786|214741|214093|214000|27682
1582037100000|2020-02-18 14:45:00|214230|214114|214393|214325|214415|214332|214104|214025|19271
1582037400000|2020-02-18 14:50:00|214392|214335|214797|214700|214872|214800|214200|214150|17477
1582037700000|2020-02-18 14:55:00|214781|214712|214497|214375|214860|214798|214339|214218|11752
1582038000000|2020-02-18 15:00:00|214500|214394|214543|214452|214600|214541|214375|214263|7905
1582038300000|2020-02-18 15:05:00|214541|214464|214740|214644|214845|214800|214478|214378|14934
1582038600000|2020-02-18 15:10:00|214771|214637|214607|214563|214771|214691|214539|214424|4615
1582038900000|2020-02-18 15:15:00|214649|214578|214550|214500|214865|214758|214550|214500|16824
1582039200000|2020-02-18 15:20:00|214549|214501|214564|214494|214600|214528|214397|214340|9295
1582039500000|2020-02-18 15:25:00|214559|214493|213927|213820|214669|214586|213758|213666|15157
1582039800000|2020-02-18 15:30:00|213942|213822|214265|214127|214330|214285|213942|213822|6737
1582040100000|2020-02-18 15:35:00|214263|214183|214097|214024|214263|214184|213803|213735|6366
1582040400000|2020-02-18 15:40:00|214076|214009|214135|214000|214141|214082|213985|213900|4460
1582040700000|2020-02-18 15:45:00|214134|214049|214340|214260|214388|214314|214134|214049|8752
1582041000000|2020-02-18 15:50:00|214326|214257|214513|214412|214615|214577|214282|214200|7987
1582041300000|2020-02-18 15:55:00|214528|214413|214399|214300|214600|214554|214379|214300|4783
1582041600000|2020-02-18 16:00:00|214397|214315|214345|214242|214490|214390|214259|214156|3600
1582041900000|2020-02-18 16:05:00|214324|214226|214205|214149|214355|214272|214072|214000|3644
1582042200000|2020-02-18 16:10:00|214204|214170|213946|213900|214277|214171|213926|213850|3761
1582042500000|2020-02-18 16:15:00|213956|213901|213928|213853|214080|214022|213836|213726|7510
1582042800000|2020-02-18 16:20:00|213910|213855|213779|213636|213975|213900|213702|213600|4313
1582043100000|2020-02-18 16:25:00|213738|213658|213512|213401|213753|213658|213421|213336|6655
1582043400000|2020-02-18 16:30:00|213527|213396|213548|213463|213655|213623|213410|213306|5880
1582043700000|2020-02-18 16:35:00|213550|213485|212970|212900|213707|213575|212969|212900|11671
1582044000000|2020-02-18 16:40:00|212969|212901|213088|213000|213272|213217|212833|212700|9186
1582044300000|2020-02-18 16:45:00|213149|213008|213435|213329|213450|213362|213060|213000|3467
1582044600000|2020-02-18 16:50:00|213450|213330|213556|213442|213572|213462|213273|213200|5647
1582044900000|2020-02-18 16:55:00|213555|213443|213185|213121|213559|213458|213185|213121|3639
1582045200000|2020-02-18 17:00:00|213177|213130|213487|213340|213598|213479|213100|213030|3201
1582045500000|2020-02-18 17:05:00|213472|213362|213800|213644|213800|213691|213426|213328|5334
1582045800000|2020-02-18 17:10:00|213795|213692|213950|213866|213950|213866|213726|213614|6022
1582046100000|2020-02-18 17:15:00|213949|213860|214196|214104|214300|214237|213921|213814|7754
1582046400000|2020-02-18 17:20:00|214249|214106|213982|213910|214252|214176|213930|213859|5743
1582046700000|2020-02-18 17:25:00|213998|213916|214150|214075|214214|214116|213982|213916|6299
1582047000000|2020-02-18 17:30:00|214176|214090|214452|214423|214500|214424|214172|214090|7417
1582047300000|2020-02-18 17:35:00|214463|214424|214700|214663|214779|214686|214312|214255|11047
1582047600000|2020-02-18 17:40:00|214752|214711|214698|214591|214800|214743|214586|214468|4271
1582047900000|2020-02-18 17:45:00|214700|214626|214875|214838|214950|214883|214700|214626|15489
1582048200000|2020-02-18 17:50:00|214864|214821|214891|214837|214915|214890|214824|214708|5076
1582048500000|2020-02-18 17:55:00|214876|214819|214980|214913|215000|214963|214800|214747|12584
1582048800000|2020-02-18 18:00:00|214984|214917|215293|215209|215293|215209|214946|214844|16328
1582049100000|2020-02-18 18:05:00|215300|215186|215606|215521|215686|215632|215300|215186|17844
1582049400000|2020-02-18 18:10:00|215618|215547|215592|215480|215700|215650|215498|215431|10123
1582049700000|2020-02-18 18:15:00|215573|215463|215218|215160|215688|215619|215163|215060|11146
1582050000000|2020-02-18 18:20:00|215212|215166|215525|215467|215581|215547|215164|215091|14346
1582050300000|2020-02-18 18:25:00|215524|215481|215647|215553|215779|215713|215524|215472|11496
1582050600000|2020-02-18 18:30:00|215619|215581|215598|215508|215775|215728|215598|215493|4905
1582050900000|2020-02-18 18:35:00|215586|215462|215703|215620|215780|215753|215505|215441|4666
1582051200000|2020-02-18 18:40:00|215690|215621|215911|215816|215975|215945|215690|215621|8333
1582051500000|2020-02-18 18:45:00|215881|215820|215915|215839|216098|216040|215874|215812|8131
1582051800000|2020-02-18 18:50:00|215914|215840|215364|215270|215914|215842|215352|215255|8010
1582052100000|2020-02-18 18:55:00|215363|215290|215255|215113|215364|215290|215065|215002|16227
1582052400000|2020-02-18 19:00:00|215250|215118|215427|215287|215456|215397|215179|215083|5164
1582052700000|2020-02-18 19:05:00|215375|215248|215533|215442|215666|215600|215375|215229|3058
1582053000000|2020-02-18 19:10:00|215529|215446|215600|215520|215600|215552|215415|215300|1387
1582053300000|2020-02-18 19:15:00|215637|215522|215899|215802|215915|215829|215605|215511|6542
1582053600000|2020-02-18 19:20:00|215900|215806|216100|216011|216100|216038|215807|215742|5566
1582053900000|2020-02-18 19:25:00|216132|216083|216274|216197|216300|216247|216111|215996|11962
1582054200000|2020-02-18 19:30:00|216250|216195|216263|216148|216390|216342|216170|216067|7656
1582054500000|2020-02-18 19:35:00|216278|216133|216238|216154|216370|216334|216160|216100|5625
1582054800000|2020-02-18 19:40:00|216265|216177|216297|216207|216350|216271|216117|216021|5048
1582055100000|2020-02-18 19:45:00|216292|216192|216099|216021|216350|216274|216099|216021|2094
1582055400000|2020-02-18 19:50:00|216100|216028|216246|216154|216289|216212|216100|216028|900
1582055700000|2020-02-18 19:55:00|216236|216172|216435|216365|216499|216430|216221|216154|5358
1582056000000|2020-02-18 20:00:00|216436|216396|216469|216410|216555|216489|216417|216344|10005
1582056300000|2020-02-18 20:05:00|216460|216377|216300|216239|216471|216377|216196|216093|9275
1582056600000|2020-02-18 20:10:00|216349|216252|216551|216464|216552|216485|216319|216252|6347
1582056900000|2020-02-18 20:15:00|216555|216499|216295|216243|216614|216566|216295|216196|3885
1582057200000|2020-02-18 20:20:00|216281|216197|216085|216014|216300|216211|216050|216003|5867
1582057500000|2020-02-18 20:25:00|216080|216013|216139|216041|216185|216107|215729|215621|10398
1582057800000|2020-02-18 20:30:00|216135|216061|215930|215845|216135|216061|215929|215825|5118
1582058100000|2020-02-18 20:35:00|215924|215846|215749|215699|215950|215882|215656|215600|7534
1582058400000|2020-02-18 20:40:00|215769|215700|215861|215756|215876|215792|215553|215500|9675
1582058700000|2020-02-18 20:45:00|215877|215757|215670|215579|215947|215877|215582|215506|9681
1582059000000|2020-02-18 20:50:00|215667|215573|215669|215566|215760|215679|215365|215300|17361
1582059300000|2020-02-18 20:55:00|215668|215567|215568|215529|215699|215591|215366|215300|27596
1582059600000|2020-02-18 21:00:00|215484|215351|215567|215300|215970|215475|215300|215250|4032
1582059900000|2020-02-18 21:05:00|215565|215315|215438|215350|215565|215350|215435|215315|78
1582060200000|2020-02-18 21:10:00|215558|215351|215558|215351|215558|215351|215558|215351|247
1582060500000|2020-02-18 21:15:00|215557|215360|215500|215400|215557|215400|215450|215360|19
1582060800000|2020-02-18 21:20:00|215499|215350|215496|215350|215500|215350|215485|215350|346
1582061100000|2020-02-18 21:25:00|215486|215315|215497|215350|215498|215350|215486|215315|60
1582061400000|2020-02-18 21:30:00|215498||215498||215498||215498||24
1582061700000|2020-02-18 21:35:00|215400||215400||215400||215400||486
1582062000000|2020-02-18 21:40:00|215380|215300|215400|215300|215400|215300|215380|215300|363
1582062300000|2020-02-18 21:45:00||215301||215301||215301||215301|26
1582062600000|2020-02-18 21:50:00|215500|215400|215500|215400|215500|215400|215500|215301|891
1582062900000|2020-02-18 21:55:00|215450|215300|215450|215345|215450|215345|215400|215300|423
1582063200000|2020-02-18 22:00:00|215345|215300|215450|215120|215450|215300|215300|215120|283
1582063500000|2020-02-18 22:05:00|215400|215150|215400|215220|215400|215220|215300|215150|120
1582063800000|2020-02-18 22:10:00|215350|215300|215350|215220|215350|215300|215350|215220|147
1582064100000|2020-02-18 22:15:00||215230||215230||215230||215230|27
1582064400000|2020-02-18 22:20:00|||||||||78
1582064700000|2020-02-18 22:25:00|215300||215350||215350||215288||160
1582065000000|2020-02-18 22:30:00||215300||215300||215300||215300|95
1582065300000|2020-02-18 22:35:00||215230||215230||215230||215230|5
1582065600000|2020-02-18 22:40:00|||||||||74
1582065900000|2020-02-18 22:45:00|||||||||48
1582066200000|2020-02-18 22:50:00|215398|215264|215398|215264|215398|215264|215398|215264|84
1582066500000|2020-02-18 22:55:00|215350|215230|215350|215220|215350|215230|215350|215220|135
1582066800000|2020-02-18 23:00:00|215398|215300|215620|215411|215620|215411|215398|215300|786
1582067100000|2020-02-18 23:05:00|||||||||63
1582067400000|2020-02-18 23:10:00|215865|215412|215990|215620|215990|215620|215865|215411|421
1582067700000|2020-02-18 23:15:00|215965||215990||215990||215965||67
1582068000000|2020-02-18 23:20:00|215895||215980||215980||215895||275
1582068300000|2020-02-18 23:25:00|215990||215869||215990||215869||98
1582068600000|2020-02-18 23:30:00|215988|215635|215945|215635|215990|215900|215945|215635|230
1582068900000|2020-02-18 23:35:00|215990|215620|215990|215651|215990|215945|215990|215620|277
1582069200000|2020-02-18 23:40:00|215940|215652|215940|215725|215940|215725|215940|215651|0
1582069500000|2020-02-18 23:45:00|||||||||19
1582069800000|2020-02-18 23:50:00|215960|215755|215940|215755|215960|215755|215938|215755|61
1582070100000|2020-02-18 23:55:00|215965|215760|215900|215800|215990|215800|215900|215755|868
1582070400000|2020-02-19 00:00:00|215990|215890|216095|215800|216095|215905|215990|215800|517
1582070700000|2020-02-19 00:05:00||215900||215900||215900||215900|87
1582071000000|2020-02-19 00:10:00|||||||||3
1582071300000|2020-02-19 00:15:00||215912||215912||215912||215912|25
1582071600000|2020-02-19 00:20:00|216070||216070||216070||216070||72
1582071900000|2020-02-19 00:25:00|216095|216000|216095|215912|216095|216000|216095|215912|356
1582072200000|2020-02-19 00:30:00|216155|216000|216165|215912|216165|216050|216155|215912|254
1582072500000|2020-02-19 00:35:00|216149||216149||216149||216149||200
1582072800000|2020-02-19 00:40:00|216144||216149||216149||216144||62
1582073100000|2020-02-19 00:45:00|||||||||67
1582073400000|2020-02-19 00:50:00|216155|216000|216140|216000|216165|216000|216100|216000|212
1582073700000|2020-02-19 00:55:00|216165||216149||216165||216149||137
1582102800000|2020-02-19 09:00:00|218000|215610|216900|215800|218000|215800|216900|215610|11
1582103100000|2020-02-19 09:05:00|216906|216092|216914|216092|218000|216092|216900|216092|5
1582103400000|2020-02-19 09:10:00|216942|216100|217300|215800|218000|216100|216900|215800|0
1582103700000|2020-02-19 09:15:00|218000||217300||218000||217300||5
1582104000000|2020-02-19 09:20:00|||||||||27
1582104300000|2020-02-19 09:25:00|218000||217300||218000||217300||55
1582104600000|2020-02-19 09:30:00|218000|215802|217451|216000|218000|216000|217300|215800|16
1582104900000|2020-02-19 09:35:00|217450||217389||218000||217389||10
1582105200000|2020-02-19 09:40:00|217386||218000||218000||217337||0
1582105500000|2020-02-19 09:45:00|217364||217335||217364||217326||1
1582105800000|2020-02-19 09:50:00|216539||216539||216539||216539||51
1582106100000|2020-02-19 09:55:00|||||||||2
1582106400000|2020-02-19 10:00:00|216500||216500||216500||216500||55
1582106700000|2020-02-19 10:05:00|216499|215973|216499|215973|216500|215973|216499|215973|106
1582107000000|2020-02-19 10:10:00|216497|215800|216375|215800|216497|216100|216349|215800|76
1582107300000|2020-02-19 10:15:00|216349||216364||216500||216349||0
1582107600000|2020-02-19 10:20:00|216376|216000|216288|216000|216394|216000|216288|216000|45
1582107900000|2020-02-19 10:25:00|216287||216288||216288||216287||24
1582108200000|2020-02-19 10:30:00|||||||||5
1582108500000|2020-02-19 10:35:00|||||||||1
1582108800000|2020-02-19 10:40:00|216287||216288||216288||216287||55
1582109100000|2020-02-19 10:45:00|||||||||69
1582110000000|2020-02-19 11:00:00|216286||216288||216288||216286||50
1582110300000|2020-02-19 11:05:00|216308||216288||216310||216288||0
1582110600000|2020-02-19 11:10:00|216298||216401||216401||216288||0
1582110900000|2020-02-19 11:15:00|216298||216288||216500||216288||0
1582111200000|2020-02-19 11:20:00|216298||216500||216500||216288||0
1582111500000|2020-02-19 11:25:00|216288|216001|216399|216000|216500|216001|216288|216000|77
1582111800000|2020-02-19 11:30:00|216398||216288||216398||216287||25
1582112100000|2020-02-19 11:35:00|216286||216287||216288||216270||33
1582112400000|2020-02-19 11:40:00|216288|215800|216229|215800|216288|215800|216229|215800|163
1582112700000|2020-02-19 11:45:00|216227||216269||216398||216199||5
1582113000000|2020-02-19 11:50:00|216267||216268||216269||216265||2
1582113300000|2020-02-19 11:55:00|216265|215905|216397|215905|216397|215905|216263|215905|500
1582113600000|2020-02-19 12:00:00|216396|216100|216259|216155|216396|216285|216258|216100|1177
1582113900000|2020-02-19 12:05:00|216175|216200|216349|216203|216363|216250|216175|216200|1230
1582114200000|2020-02-19 12:10:00|216310|216221|216389|216289|216400|216311|216310|216203|894
1582114500000|2020-02-19 12:15:00|216400|216300|216498|216302|216498|216400|216393|216300|654
1582114800000|2020-02-19 12:20:00|216497|216301|216494|216301|216497|216301|216494|216301|133
1582115100000|2020-02-19 12:25:00|216497|216400|216467|216300|216497|216401|216459|216300|2672
1582115400000|2020-02-19 12:30:00|216497|216322|216479|216400|216497|216455|216400|216300|1164
1582115700000|2020-02-19 12:35:00|216488|216300|216489|216300|216489|216300|216450|216300|1378
1582116000000|2020-02-19 12:40:00|216488|216306|216489|216406|216489|216406|216488|216306|602
1582116300000|2020-02-19 12:45:00|216497|216407|216540|216220|216585|216530|216497|216200|2141
1582116600000|2020-02-19 12:50:00|216539|216221|216500|216390|216539|216405|216500|216221|250
1582116900000|2020-02-19 12:55:00|216480|216200|216450|216205|216500|216205|216400|216200|706
1582117200000|2020-02-19 13:00:00|216448||216448||216448||216385||153
1582117500000|2020-02-19 13:05:00|216450|216275|216450|216216|216450|216281|216448|216205|619
1582117800000|2020-02-19 13:10:00|216442|216215|216450|216400|216450|216400|216398|216215|1825
1582118100000|2020-02-19 13:15:00|216400|216241|216400|216218|216400|216252|216350|216215|931
1582118400000|2020-02-19 13:20:00|216398|216215|216400|216200|216400|216312|216398|216200|237
1582118700000|2020-02-19 13:25:00|216398|216201|216388|216300|216400|216300|216350|216201|283
1582119000000|2020-02-19 13:30:00|216378|216202|216368|216300|216390|216300|216320|216200|1582
1582119300000|2020-02-19 13:35:00|216340|216302|216381|216215|216400|216302|216340|216215|938
1582119600000|2020-02-19 13:40:00|216388|216210|216398|216200|216400|216210|216350|216200|300
1582119900000|2020-02-19 13:45:00|216400|216100|216318|216156|216400|216202|216275|216100|3768
1582120200000|2020-02-19 13:50:00|216320|216317|216400|216300|216400|216317|216320|216200|901
1582120500000|2020-02-19 13:55:00|216398|216302|216400|216325|216400|216325|216398|216302|887
1582120800000|2020-02-19 14:00:00|216350||216400||216400||216350||746
1582121100000|2020-02-19 14:05:00|216417|216350|216420|216367|216500|216371|216417|216325|2367
1582121400000|2020-02-19 14:10:00|216500|216410|216533|216450|216533|216450|216500|216410|1036
1582121700000|2020-02-19 14:15:00|216585|216491|216584|216533|216585|216563|216550|216491|1526
1582122000000|2020-02-19 14:20:00|216585|216491|216585|216300|216585|216491|216528|216151|2513
1582122300000|2020-02-19 14:25:00|216584|216400|216780|216489|216800|216644|216500|216202|3771
1582122600000|2020-02-19 14:30:00|216779|216705|217177|217048|217500|217375|216112|216100|87148
1582122900000|2020-02-19 14:35:00|217167|217044|217238|217104|217600|217500|216404|216300|35149
1582123200000|2020-02-19 14:40:00|217268|217142|216818|216700|217292|217209|216789|216700|19385
1582123500000|2020-02-19 14:45:00|216816|216777|216809|216701|217200|217085|216663|216550|10983
1582123800000|2020-02-19 14:50:00|216806|216704|216880|216802|216956|216895|216517|216424|11388
1582124100000|2020-02-19 14:55:00|216863|216812|216837|216777|216998|216917|216751|216631|7764
1582124400000|2020-02-19 15:00:00|216838|216736|217480|217398|217495|217459|216704|216616|17791
1582124700000|2020-02-19 15:05:00|217485|217382|217520|217450|217660|217600|217415|217326|16123
1582125000000|2020-02-19 15:10:00|217527|217451|217157|217083|217600|217527|217075|217008|14732
1582125300000|2020-02-19 15:15:00|217149|217103|217483|217372|217600|217518|217148|217070|6837
1582125600000|2020-02-19 15:20:00|217500|217420|217585|217516|217637|217578|217477|217420|5704
1582125900000|2020-02-19 15:25:00|217582|217546|217379|217301|217585|217546|217329|217226|4182
1582126200000|2020-02-19 15:30:00|217386|217306|217665|217596|217665|217597|217320|217265|5497
1582126500000|2020-02-19 15:35:00|217681|217623|217496|217390|217700|217657|217325|217265|4732
1582126800000|2020-02-19 15:40:00|217489|217400|217639|217553|217700|217635|217489|217390|3150
1582127100000|2020-02-19 15:45:00|217650|217567|217646|217544|217700|217657|217572|217503|2855
1582127400000|2020-02-19 15:50:00|217637|217572|217830|217767|217830|217787|217587|217527|9133
1582127700000|2020-02-19 15:55:00|217829|217787|217780|217748|217950|217891|217765|217716|5080
1582128000000|2020-02-19 16:00:00|217789|217770|218200|218128|218200|218165|217789|217743|16781
1582128300000|2020-02-19 16:05:00|218198|218165|218200|218119|218340|218250|218049|217969|12569
1582128600000|2020-02-19 16:10:00|218199|218102|218153|218068|218300|218239|218039|217973|12159
1582128900000|2020-02-19 16:15:00|218162|218078|218330|218250|218369|218329|218149|218078|5044
1582129200000|2020-02-19 16:20:00|218311|218263|218224|218178|218345|218321|218047|218003|7821
1582129500000|2020-02-19 16:25:00|218225|218144|218046|218000|218225|218164|217863|217840|10136
1582129800000|2020-02-19 16:30:00|218061|218001|217999|217895|218064|218030|217900|217873|5072
1582130100000|2020-02-19 16:35:00|217988|217907|218116|218054|218189|218122|217929|217873|7963
1582130400000|2020-02-19 16:40:00|218109|218040|217884|217840|218168|218143|217873|217840|9839
1582130700000|2020-02-19 16:45:00|217903|217859|218031|217940|218078|218012|217903|217840|5741
1582131000000|2020-02-19 16:50:00|218029|217958|218118|218068|218167|218118|217943|217903|2801
1582131300000|2020-02-19 16:55:00|218116|218075|218139|218076|218182|218122|218078|218010|2833
1582131600000|2020-02-19 17:00:00|218136|218091|217788|217713|218136|218098|217743|217661|3636
1582131900000|2020-02-19 17:05:00|217782|217714|217867|217822|217919|217850|217782|217714|3873
1582132200000|2020-02-19 17:10:00|217858|217824|217981|217890|218100|218037|217819|217760|7864
1582132500000|2020-02-19 17:15:00|217977|217918|218124|218053|218139|218094|217977|217918|7546
1582132800000|2020-02-19 17:20:00|218122|218080|218100|218031|218139|218080|218052|217993|1820
1582133100000|2020-02-19 17:25:00|218079|218053|218299|218237|218299|218242|218076|218029|5815
1582133400000|2020-02-19 17:30:00|218298|218253|218473|218403|218500|218482|218289|218237|12216
1582133700000|2020-02-19 17:35:00|218449|218419|218242|218188|218500|218484|218205|218156|5201
1582134000000|2020-02-19 17:40:00|218215|218177|218225|218166|218284|218216|218124|218042|4842
1582134300000|2020-02-19 17:45:00|218219|218171|218369|218304|218369|218304|218170|218136|2700
1582134600000|2020-02-19 17:50:00|218368|218310|218368|218318|218500|218447|218342|218279|4346
1582134900000|2020-02-19 17:55:00|218354|218321|218072|217990|218400|218383|217999|217941|10325
1582135200000|2020-02-19 18:00:00|218068|217977|218068|217968|218147|218066|217965|217911|2845
1582135500000|2020-02-19 18:05:00|218088|217981|218040|217965|218184|218139|218012|217922|7606
1582135800000|2020-02-19 18:10:00|218087|217989|218077|218026|218180|218110|218016|217950|2912
1582136100000|2020-02-19 18:15:00|218115|218040|218167|218126|218178|218126|218063|218022|1536
1582136400000|2020-02-19 18:20:00|218149|218127|217931|217863|218167|218127|217867|217821|3448
1582136700000|2020-02-19 18:25:00|217935|217850|217992|217929|218000|217956|217897|217850|1200
1582137000000|2020-02-19 18:30:00|217980|217936|217993|217917|218073|218009|217944|217900|4754
1582137300000|2020-02-19 18:35:00|217970|217927|217861|217825|217970|217927|217861|217825|2914
1582137600000|2020-02-19 18:40:00|217873|217835|217984|217925|217998|217949|217873|217825|1088
1582137900000|2020-02-19 18:45:00|217973|217941|217997|217918|218090|218046|217973|217911|2777
1582138200000|2020-02-19 18:50:00|217985|217926|218050|217994|218050|218037|217949|217898|1653
1582138500000|2020-02-19 18:55:00|218064|217988|218063|217977|218090|218051|218018|217890|3768
1582138800000|2020-02-19 19:00:00|218046|217912|218188|218098|218200|218153|217885|217811|4232
1582139100000|2020-02-19 19:05:00|218187|218099|218276|218210|218292|218246|218187|218099|2558
1582139400000|2020-02-19 19:10:00|218290|218215|218330|218289|218390|218330|218219|218176|3794
1582139700000|2020-02-19 19:15:00|218325|218304|218290|218245|218459|218426|218275|218209|6523
1582140000000|2020-02-19 19:20:00|218284|218255|218320|218238|218363|218307|218244|218171|6670
1582140300000|2020-02-19 19:25:00|218297|218248|218300|218259|218309|218259|218148|218100|3029
1582140600000|2020-02-19 19:30:00|218278|218209|218267|218199|218398|218327|218210|218169|3163
1582140900000|2020-02-19 19:35:00|218283|218224|218329|218252|218339|218291|218259|218196|3130
1582141200000|2020-02-19 19:40:00|218325|218219|218500|218458|218520|218500|218252|218179|10562
1582141500000|2020-02-19 19:45:00|218481|218449|218408|218353|218520|218484|218407|218344|6221
1582141800000|2020-02-19 19:50:00|218396|218354|218278|218218|218457|218403|218210|218133|5086
1582142100000|2020-02-19 19:55:00|218275|218223|218284|218206|218323|218278|218157|218100|5056
1582142400000|2020-02-19 20:00:00|218257|218207|217979|217920|218376|218330|217954|217900|6629
1582142700000|2020-02-19 20:05:00|217977|217928|217646|217556|217977|217928|217603|217556|15417
1582143000000|2020-02-19 20:10:00|217645|217550|217663|217600|217746|217694|217535|217500|10498
1582143300000|2020-02-19 20:15:00|217664|217621|217850|217820|217889|217821|217664|217621|6019
1582143600000|2020-02-19 20:20:00|217868|217822|217825|217770|217974|217939|217699|217624|6145
1582143900000|2020-02-19 20:25:00|217824|217777|217689|217653|217833|217780|217671|217600|9849
1582144200000|2020-02-19 20:30:00|217654|217650|217446|217361|217731|217696|217374|217354|15160
1582144500000|2020-02-19 20:35:00|217429|217324|217241|217173|217429|217369|217188|217166|7945
1582144800000|2020-02-19 20:40:00|217214|217201|217372|217300|217474|217431|217197|217171|9185
1582145100000|2020-02-19 20:45:00|217359|217334|217047|216990|217450|217401|217047|216963|15747
1582145400000|2020-02-19 20:50:00|217049|216991|217122|217050|217279|217220|216971|216867|12004
1582145700000|2020-02-19 20:55:00|217125|217064|217052|217022|217201|217175|217035|217002|21382
1582146000000|2020-02-19 21:00:00|217080|217002|217150|217100|217288|217120|217049|216900|122770
1582146300000|2020-02-19 21:05:00|217125|217052|217102|217022|217125|217052|217099|217022|702
1582146600000|2020-02-19 21:10:00|217148|217032|217150|217043|217150|217043|217148|217031|462
1582146900000|2020-02-19 21:15:00|217160|217058|217198|217050|217200|217077|217149|217040|446
1582147200000|2020-02-19 21:20:00|217195|217022|217149|217022|217195|217051|217149|217022|18
1582147500000|2020-02-19 21:25:00|217144|217050|217149|217022|217149|217050|217144|217022|199
1582147800000|2020-02-19 21:30:00|217150|217023|217144|217005|217175|217023|217144|217000|440
1582148100000|2020-02-19 21:35:00|217128|217015|217144|217015|217144|217015|217100|217015|64
1582148400000|2020-02-19 21:40:00|217149|217025|217149|217025|217149|217025|217040|217025|233
1582148700000|2020-02-19 21:45:00|217148|217000|217148|217022|217148|217022|217148|217000|48
1582149000000|2020-02-19 21:50:00||217000||217000||217005||217000|136
1582149300000|2020-02-19 21:55:00|217144||217148||217148||217121||37
1582149600000|2020-02-19 22:00:00|217103||217085||217103||217085||182
1582149900000|2020-02-19 22:05:00|217065|216906|217065|216906|217065|216906|217065|216906|218
1582150200000|2020-02-19 22:10:00|217000|216900|217065|216902|217065|216950|217000|216900|237
1582150500000|2020-02-19 22:15:00|||||||||3
1582150800000|2020-02-19 22:20:00|217015|216907|217015|216907|217015|216907|217015|216907|39
1582151100000|2020-02-19 22:25:00||216915||216915||216915||216915|58
1582151400000|2020-02-19 22:30:00|217082|216921|217141|217030|217200|217030|217082|216921|302
1582151700000|2020-02-19 22:35:00|217198|217031|217190|217050|217200|217050|217190|217031|248
1582152000000|2020-02-19 22:40:00|217200|217051|217200|217050|217200|217051|217200|217050|0
1582152300000|2020-02-19 22:45:00|217150|217065|217150|217065|217150|217065|217150|217065|68
1582152600000|2020-02-19 22:50:00|||||||||52
1582152900000|2020-02-19 22:55:00|217149|217066|217145|217066|217149|217067|217145|217066|36
1582153200000|2020-02-19 23:00:00|217150|217150|217200|217101|217200|217150|217145|217066|567
1582153500000|2020-02-19 23:05:00|217190|217068|217188|217065|217200|217068|217188|217065|211
1582153800000|2020-02-19 23:10:00|217068|217000|217160|217001|217160|217050|217050|217000|308
1582154100000|2020-02-19 23:15:00||217050||217050||217050||217050|108
1582154400000|2020-02-19 23:20:00|||||||||5
1582154700000|2020-02-19 23:25:00|||||||||90
1582155000000|2020-02-19 23:30:00|217190|217000|217200|217070|217200|217070|217190|217000|307
1582155300000|2020-02-19 23:35:00||217082||217060||217100||217050|71
1582155600000|2020-02-19 23:40:00|217385|217088|217385|217060|217385|217200|217120|217060|820
1582155900000|2020-02-19 23:45:00|217368|217050|217368|217086|217368|217086|217368|217050|49
1582156200000|2020-02-19 23:50:00|217300|217170|217300|217170|217300|217170|217300|217170|19
1582156500000|2020-02-19 23:55:00||217200||217150||217201||217150|73
1582156800000|2020-02-20 00:00:00|217385|217300|217500|217400|217500|217401|217385|217300|1127
1582157100000|2020-02-20 00:05:00|217600|217401|217600|217408|217600|217500|217600|217400|1025
1582157400000|2020-02-20 00:10:00|217599|217400|217599|217408|217599|217408|217599|217400|31
1582157700000|2020-02-20 00:15:00||217400||217420||217420||217400|14
1582158300000|2020-02-20 00:25:00||217452||217452||217452||217452|361
1582158600000|2020-02-20 00:30:00|217600|217420|217800|217500|217800|217501|217600|217420|232
1582158900000|2020-02-20 00:35:00|217788|217501|217699|217500|217800|217605|217675|217500|327
1582159200000|2020-02-20 00:40:00|217700||217699||217700||217699||27
1582159500000|2020-02-20 00:45:00|217748||217756||217756||217748||200
1582159800000|2020-02-20 00:50:00|217630||217630||217630||217630||231
1582160100000|2020-02-20 00:55:00|217697||217698||217698||217697||107
1582189200000|2020-02-20 09:00:00|217304|216300|219027|216701|219027|216701|217304|216300|36
1582189500000|2020-02-20 09:05:00|218000|216901|218000|216901|218000|216901|218000|216901|0
1582189800000|2020-02-20 09:10:00|219027|216953|219027|216901|219027|216953|219027|216901|0
1582190100000|2020-02-20 09:15:00||217000||217200||217300||217000|110
1582190400000|2020-02-20 09:20:00|218994|217000|217400|217000|218994|217000|217200|217000|261
1582190700000|2020-02-20 09:25:00|217290|216801|217268|216801|217290|216801|217268|216801|58
1582191000000|2020-02-20 09:30:00|217266|216728|217317|216796|217318|216810|217210|216601|183
1582191300000|2020-02-20 09:35:00|217290|216784|217303|216804|217905|216804|217230|216601|10
1582191600000|2020-02-20 09:40:00|217315|216806|217200|216845|217329|216845|217200|216797|20
1582191900000|2020-02-20 09:45:00||216843||216833||216843||216756|0
1582192200000|2020-02-20 09:50:00||216821||217022||217022||216817|0
1582192500000|2020-02-20 09:55:00|217420|216805|217452|216753|217452|216875|217420|216753|100
1582192800000|2020-02-20 10:00:00|217400|216755|218055|216801|218055|216801|217389|216751|5
1582193100000|2020-02-20 10:05:00|218053|216803|217554|216801|218053|216803|217402|216801|0
1582193400000|2020-02-20 10:10:00|217552|216802|217500|216801|218300|216804|217500|216801|3
1582193700000|2020-02-20 10:15:00|217498|216950|217513|217100|217561|217100|217478|216950|67
1582194000000|2020-02-20 10:20:00|217511|216950|217200|216950|217511|216950|217022|216950|213
1582194300000|2020-02-20 10:25:00|217364||217300||217397||217300||1
1582194600000|2020-02-20 10:30:00|217355||217200||217355||217200||0
1582194900000|2020-02-20 10:35:00|217199||217087||217199||217087||22
1582195200000|2020-02-20 10:40:00|217199|217074|217199|216950|217199|217074|217199|216950|166
1582195500000|2020-02-20 10:45:00|217100|216707|217199|216678|217199|216709|217100|216662|199
1582195800000|2020-02-20 10:50:00||216701||216725||216800||216701|0
1582196100000|2020-02-20 10:55:00|217193|216727|217193|216751|217193|216751|217193|216727|22
1582196400000|2020-02-20 11:00:00|217199|216753|217199|216715|217199|216755|217197|216697|0
1582196700000|2020-02-20 11:05:00|217197|216717|217199|216737|217199|216737|217191|216717|16
1582197000000|2020-02-20 11:10:00||216735||216734||216735||216708|32
1582197300000|2020-02-20 11:15:00||216736||216712||216754||216712|56
1582197600000|2020-02-20 11:20:00|217143|216714|217199|216705|217199|216717|217125|216696|0
1582197900000|2020-02-20 11:25:00||216701||216701||216701||216701|94
1582198200000|2020-02-20 11:30:00|217300|216702|217300|216702|217300|216702|217300|216702|0
1582198800000|2020-02-20 11:40:00|217296|216704|217278|216702|217300|216706|217278|216701|6
1582199100000|2020-02-20 11:45:00|217276|216704|217300|216701|217300|216718|217186|216701|1
1582199400000|2020-02-20 11:50:00|217299|216673|217300|216611|217300|216678|217299|216604|150
1582199700000|2020-02-20 11:55:00|217000|216603|216997|216409|217000|216603|216997|216409|6
1582200000000|2020-02-20 12:00:00|216995|216700|216944|216750|216995|216800|216944|216700|780
1582200300000|2020-02-20 12:05:00|216997|216756|217300|216900|217300|216900|216997|216720|416
1582200600000|2020-02-20 12:10:00|217299|216901|217300|216931|217300|216931|217286|216901|175
1582200900000|2020-02-20 12:15:00|217295|216932|217295|216957|217295|216957|217295|216932|222
1582201200000|2020-02-20 12:20:00|217294|216950|217090|216901|217295|216950|217090|216901|884
1582201500000|2020-02-20 12:25:00|217279||217275||217279||217274||814
1582201800000|2020-02-20 12:30:00|217243||217199||217275||217199||98
1582202100000|2020-02-20 12:35:00|216980|216800|217170|216800|217199|216805|216900|216700|805
1582202400000|2020-02-20 12:40:00|217100|216700|217100|216632|217100|216701|217000|216577|480
1582202700000|2020-02-20 12:45:00|217000|216638|216950|216700|217000|216700|216671|216632|304
1582203000000|2020-02-20 12:50:00|216930|216636|216950|216634|216950|216636|216930|216632|170
1582203300000|2020-02-20 12:55:00|216949|216671|216950|216691|216950|216691|216939|216634|72
1582203600000|2020-02-20 13:00:00|217000|216696|217110|217000|217110|217000|217000|216696|736
1582203900000|2020-02-20 13:05:00|217200|217002|217200|217000|217200|217002|217200|217000|181
1582204200000|2020-02-20 13:10:00|217198|217017|217198|217077|217200|217077|217198|217017|73
1582204500000|2020-02-20 13:15:00|217200|217000|217290|217000|217290|217100|217200|217000|355
1582204800000|2020-02-20 13:20:00|217286|217022|217290|217000|217290|217288|217286|217000|718
1582205100000|2020-02-20 13:25:00|217288|217001|217288|217063|217290|217063|217190|217000|572
1582205400000|2020-02-20 13:30:00|217290|217066|217300|217060|217682|217300|217284|217060|1227
1582205700000|2020-02-20 13:35:00|217298|217040|217279|216633|217300|217040|216807|216632|4315
1582206000000|2020-02-20 13:40:00|217264|216651|217200|216700|217279|216700|217199|216633|363
1582206300000|2020-02-20 13:45:00|217175|216800|217172|216800|217177|216800|216846|216700|945
1582206600000|2020-02-20 13:50:00|217144|216701|217094|216708|217144|216727|217094|216650|19
1582206900000|2020-02-20 13:55:00|217036|216632|216999|216650|217095|216650|216997|216632|269
1582207200000|2020-02-20 14:00:00|217095|216820|217091|216650|217095|216826|216980|216650|100
1582207500000|2020-02-20 14:05:00|217097|216800|217098|216800|217098|216800|217087|216800|216
1582207800000|2020-02-20 14:10:00|217097|216805|217093|216805|217097|216805|217093|216805|257
1582208100000|2020-02-20 14:15:00|217000|216800|216999|216800|217093|216800|216994|216800|224
1582208400000|2020-02-20 14:20:00|216959||216999||216999||216959||368
1582208700000|2020-02-20 14:25:00|217020|216806|217375|217260|217375|217260|217020|216806|2051
1582209000000|2020-02-20 14:30:00|217332|217250|217172|217010|217670|217521|216865|216800|35359
1582209300000|2020-02-20 14:35:00|217165|217067|216664|216520|217201|217080|216296|216200|21614
1582209600000|2020-02-20 14:40:00|216754|216600|216849|216728|216944|216844|216408|216284|12983
1582209900000|2020-02-20 14:45:00|216848|216713|217118|216945|217299|217166|216732|216608|9977
1582210200000|2020-02-20 14:50:00|217119|216961|217350|217311|217350|217311|217119|216961|13869
1582210500000|2020-02-20 14:55:00|217349|217285|217360|217270|217698|217619|217309|217244|13348
1582210800000|2020-02-20 15:00:00|217371|217271|217243|217114|217450|217371|216987|216900|14443
1582211100000|2020-02-20 15:05:00|217224|217140|217036|216950|217334|217216|216963|216900|9909
1582211400000|2020-02-20 15:10:00|217037|216935|217066|217000|217280|217192|217018|216935|5505
1582211700000|2020-02-20 15:15:00|217091|217005|217216|217086|217339|217260|216945|216918|8317
1582212000000|2020-02-20 15:20:00|217200|217127|216801|216713|217200|217127|216766|216698|11524
1582212300000|2020-02-20 15:25:00|216797|216700|216953|216831|217130|217071|216736|216700|3572
1582212600000|2020-02-20 15:30:00|216916|216867|216999|216922|217130|217082|216849|216767|3223
1582212900000|2020-02-20 15:35:00|217007|216945|217431|217349|217451|217364|217007|216945|12768
1582213200000|2020-02-20 15:40:00|217422|217369|217243|217163|217422|217370|217144|217046|3650
1582213500000|2020-02-20 15:45:00|217273|217176|217208|217094|217289|217203|217061|217000|2662
1582213800000|2020-02-20 15:50:00|217207|217113|217196|217110|217300|217253|217020|216972|4210
1582214100000|2020-02-20 15:55:00|217175|217111|217083|217010|217293|217238|217031|216956|3510
1582214400000|2020-02-20 16:00:00|217114|217008|216645|216580|217114|217008|216633|216536|9741
1582214700000|2020-02-20 16:05:00|216630|216572|216660|216615|216838|216752|216600|216572|4944
1582215000000|2020-02-20 16:10:00|216659|216600|216395|216318|216663|216600|216354|216307|16203
1582215300000|2020-02-20 16:15:00|216353|216319|216123|216008|216448|216351|215795|215747|28611
1582215600000|2020-02-20 16:20:00|216109|216000|215556|215422|216182|216117|215511|215422|19990
1582215900000|2020-02-20 16:25:00|215491|215392|214949|214855|215725|215620|214819|214735|30327
1582216200000|2020-02-20 16:30:00|214946|214829|213878|213681|215100|214978|212867|212788|53116
1582216500000|2020-02-20 16:35:00|213850|213704|214202|214039|214472|214345|213453|213280|18407
1582216800000|2020-02-20 16:40:00|214169|214010|214332|214236|214599|214478|213898|213800|22955
1582217100000|2020-02-20 16:45:00|214333|214268|213631|213501|214395|214282|213521|213401|13832
1582217400000|2020-02-20 16:50:00|213616|213519|214800|214671|214800|214685|213616|213501|14775
1582217700000|2020-02-20 16:55:00|214794|214670|214726|214617|214996|214864|214554|214445|20393
1582218000000|2020-02-20 17:00:00|214723|214623|214131|214018|214725|214625|213969|213900|12488
1582218300000|2020-02-20 17:05:00|214116|214017|213863|213706|214360|214239|213790|213673|10766
1582218600000|2020-02-20 17:10:00|213880|213721|214318|214197|214357|214277|213735|213648|20953
1582218900000|2020-02-20 17:15:00|214300|214196|213864|213765|214300|214196|213761|213657|19178
1582219200000|2020-02-20 17:20:00|213831|213800|213699|213564|213910|213863|213530|213425|20641
1582219500000|2020-02-20 17:25:00|213694|213563|213876|213761|213876|213766|213541|213487|8731
1582219800000|2020-02-20 17:30:00|213898|213762|214000|213868|214104|213968|213605|213504|10901
1582220100000|2020-02-20 17:35:00|213940|213822|213737|213621|213984|213869|213674|213600|6215
1582220400000|2020-02-20 17:40:00|213732|213622|213623|213527|213888|213783|213541|213437|7296
1582220700000|2020-02-20 17:45:00|213683|213542|213639|213575|213800|213688|213332|213301|18319
1582221000000|2020-02-20 17:50:00|213657|213576|213800|213689|213800|213700|213460|213422|8155
1582221300000|2020-02-20 17:55:00|213792|213724|214392|214300|214457|214355|213783|213724|16647
1582221600000|2020-02-20 18:00:00|214379|214249|214455|214354|214587|214473|214228|214118|7625
1582221900000|2020-02-20 18:05:00|214417|214355|214624|214522|214704|214601|214300|214185|6483
1582222200000|2020-02-20 18:10:00|214662|214534|215040|214985|215045|214986|214617|214515|9038
1582222500000|2020-02-20 18:15:00|215039|214984|215218|215106|215284|215216|214999|214901|13963
1582222800000|2020-02-20 18:20:00|215266|215128|215275|215200|215340|215263|215100|215043|8526
1582223100000|2020-02-20 18:25:00|215290|215242|214963|214881|215293|215243|214957|214876|7459
1582223400000|2020-02-20 18:30:00|214977|214926|215078|214966|215154|215074|214894|214836|5590
1582223700000|2020-02-20 18:35:00|215095|215004|214757|214644|215095|215004|214633|214524|9160
1582224000000|2020-02-20 18:40:00|214760|214668|214484|214402|214863|214749|214458|214374|5725
1582224300000|2020-02-20 18:45:00|214483|214403|214698|214639|214776|214690|214481|214402|6114
1582224600000|2020-02-20 18:50:00|214686|214629|214763|214718|214884|214791|214648|214629|3557
1582224900000|2020-02-20 18:55:00|214789|214720|214512|214406|214800|214734|214494|214400|8025
1582225200000|2020-02-20 19:00:00|214514|214414|215069|214955|215069|214955|214514|214414|9114
1582225500000|2020-02-20 19:05:00|215052|214971|214998|214864|215182|215100|214937|214840|6844
1582225800000|2020-02-20 19:10:00|214996|214894|215155|215057|215195|215101|214974|214891|4871
1582226100000|2020-02-20 19:15:00|215160|215084|215124|215050|215287|215184|215084|215006|5210
1582226400000|2020-02-20 19:20:00|215099|215013|215181|215075|215187|215161|215076|215000|5050
1582226700000|2020-02-20 19:25:00|215142|215076|214933|214836|215187|215095|214874|214801|3342
1582227000000|2020-02-20 19:30:00|214950|214852|215336|215228|215357|215288|214850|214801|8856
1582227300000|2020-02-20 19:35:00|215339|215237|215464|215411|215492|215416|215248|215147|6915
1582227600000|2020-02-20 19:40:00|215477|215413|215270|215159|215550|215470|215197|215159|7997
1582227900000|2020-02-20 19:45:00|215291|215188|215323|215259|215350|215294|215250|215162|3300
1582228200000|2020-02-20 19:50:00|215322|215244|215012|214921|215380|215312|214944|214871|6896
1582228500000|2020-02-20 19:55:00|214979|214902|215021|214900|215189|215120|214947|214871|3544
1582228800000|2020-02-20 20:00:00|215007|214912|214889|214806|215109|215065|214881|214801|5012
1582229100000|2020-02-20 20:05:00|214908|214815|214792|214713|215000|214958|214692|214602|6514
1582229400000|2020-02-20 20:10:00|214773|214648|214589|214506|214785|214710|214441|214400|5814
1582229700000|2020-02-20 20:15:00|214585|214516|215051|214956|215051|214956|214467|214400|11917
1582230000000|2020-02-20 20:20:00|215050|214959|215100|215019|215151|215115|214996|214927|10473
1582230300000|2020-02-20 20:25:00|215097|215049|215027|214946|215097|215054|214937|214850|4799
1582230600000|2020-02-20 20:30:00|215057|214988|215265|215165|215283|215239|215019|214910|10364
1582230900000|2020-02-20 20:35:00|215261|215180|215229|215136|215323|215269|215150|215100|5349
1582231200000|2020-02-20 20:40:00|215249|215125|215389|215307|215400|215375|215209|215117|6542
1582231500000|2020-02-20 20:45:00|215398|215313|215046|214953|215400|215317|214980|214950|10344
1582231800000|2020-02-20 20:50:00|215019|214950|215175|215083|215200|215159|214975|214920|18216
1582232100000|2020-02-20 20:55:00|215159|215082|215356|215355|215356|215355|215063|215031|43601
1582232400000|2020-02-20 21:00:00|215359|215153|215300|215200|215500|215215|215300|215033|168047
1582232700000|2020-02-20 21:05:00|215249|215100|215400|215111|215400|215112|215101|215100|952
1582233000000|2020-02-20 21:10:00|215380|215100|215200|215033|215380|215100|215200|215033|349
1582233300000|2020-02-20 21:15:00|215198|215034|215198|215033|215400|215034|215198|215033|119
1582233600000|2020-02-20 21:20:00|215188|215050|215188|215050|215188|215050|215186|215050|120
1582233900000|2020-02-20 21:25:00|215186|215040|215186|215040|215186|215040|215186|215040|86
1582234200000|2020-02-20 21:30:00|215136|215050|215100|215050|215136|215050|215100|215050|3
1582234500000|2020-02-20 21:35:00|215136||215136||215136||215136||24
1582234800000|2020-02-20 21:40:00|||||||||23
1582235100000|2020-02-20 21:45:00|215080|215040|215136|215000|215136|215040|215040|215000|295
1582235400000|2020-02-20 21:50:00|215000|214900|215098|214900|215136|214910|215000|214900|754
1582235700000|2020-02-20 21:55:00|215136|214950|215010|214950|215136|214950|215010|214950|62
1582236000000|2020-02-20 22:00:00|215000|214900|215000|214900|215000|214900|214950|214900|420
1582236300000|2020-02-20 22:05:00|214994|214910|214994|214960|215000|214960|214994|214910|111
1582236600000|2020-02-20 22:10:00|215000|214980|215000|214960|215000|214980|215000|214960|132
1582236900000|2020-02-20 22:15:00|||||||||104
1582237200000|2020-02-20 22:20:00|215130|214954|215000|214900|215130|214954|215000|214900|286
1582237500000|2020-02-20 22:25:00|215130||215130||215130||215130||5
1582237800000|2020-02-20 22:30:00|215125||215000||215130||215000||6
1582238100000|2020-02-20 22:35:00|214998||215000||215000||214996||160
1582238400000|2020-02-20 22:40:00|||||||||58
1582238700000|2020-02-20 22:45:00||214925||214900||214925||214900|13
1582239000000|2020-02-20 22:50:00|||||||||7
1582239300000|2020-02-20 22:55:00|||||||||180
1582239600000|2020-02-20 23:00:00|215130|214925|215130|214925|215130|214925|215130|214900|461
1582239900000|2020-02-20 23:05:00||215040||214950||215040||214925|200
1582240200000|2020-02-20 23:10:00|215200||215098||215200||215000||110
1582240500000|2020-02-20 23:15:00|215090|214915|214980|214600|215200|214915|214905|214600|815
1582240800000|2020-02-20 23:20:00|214970|214500|214617|214500|214970|214557|214617|214500|567
1582241100000|2020-02-20 23:25:00|214750|214555|214799|214500|214898|214555|214750|214500|331
1582241400000|2020-02-20 23:30:00|214650|214520|214650|214605|214650|214605|214650|214500|151
1582241700000|2020-02-20 23:35:00|214645|214500|214610|214400|214650|214500|214600|214400|619
1582242000000|2020-02-20 23:40:00|||||||||146
1582242300000|2020-02-20 23:45:00|214609|214000|214609|213686|214609|214000|214609|213686|941
1582242600000|2020-02-20 23:50:00|214610|213701|214400|214000|214610|214000|214400|213686|55
1582242900000|2020-02-20 23:55:00|214399|214005|214280|214005|214400|214028|214280|214000|137
1582243200000|2020-02-21 00:00:00|214250|214001|214387|214022|214400|214022|214249|214001|166
1582243500000|2020-02-21 00:05:00|214400|214300|214800|214400|214898|214400|214400|214300|104
1582243800000|2020-02-21 00:10:00|214799|214401|214799|214005|214799|214401|214799|214005|169
1582244100000|2020-02-21 00:15:00|214300|214108|214744|214005|214799|214108|214300|214005|232
1582244400000|2020-02-21 00:20:00|214799|214300|214799|214102|214799|214300|214799|214005|248
1582244700000|2020-02-21 00:25:00|214899|214109|214800|214300|214899|214600|214800|214109|0
1582245000000|2020-02-21 00:30:00|214799|214302|214799|214600|214799|214600|214799|214302|57
1582245300000|2020-02-21 00:35:00|||||||||101
1582245600000|2020-02-21 00:40:00|214800|214601|214800|214601|214800|214601|214799|214601|22
1582245900000|2020-02-21 00:45:00|214799|214612|214790|214601|214799|214612|214790|214601|102
1582246200000|2020-02-21 00:50:00|214799|214610|214679|214601|214800|214610|214679|214601|153
1582246500000|2020-02-21 00:55:00|214799|214602|214899|214602|214900|214602|214799|214602|272
1582275600000|2020-02-21 09:00:00|214492|212601|214532|213483|214575|213554|213900|212601|117
1582275900000|2020-02-21 09:05:00|214530|213471|213899|213370|214530|213501|213899|213370|23
1582276200000|2020-02-21 09:10:00|214189|213358|214159|213311|214225|213358|214159|213311|254
1582276500000|2020-02-21 09:15:00|214157|213308|214099|213411|214157|213411|214099|213247|12
1582276800000|2020-02-21 09:20:00|214097|213413|214039|213411|214097|213425|214039|213327|17
1582277100000|2020-02-21 09:25:00|214037|213353|213978|213411|214037|213411|213978|213249|3
1582277400000|2020-02-21 09:30:00|213979|213502|213917|213411|214099|213650|213917|213322|145
1582277700000|2020-02-21 09:35:00|213915|213502|213890|213502|214199|213502|213824|213502|5
1582278000000|2020-02-21 09:40:00|213902|213611|214162|213502|214162|213611|213902|213502|24
1582278300000|2020-02-21 09:45:00|214173|213701|213973|213502|214199|213800|213973|213502|108
1582278600000|2020-02-21 09:50:00|213971||213858||213987||213858||15
1582278900000|2020-02-21 09:55:00|213856|213411|213767|213580|213868|213580|213767|213411|2
1582279200000|2020-02-21 10:00:00|213795||214150||214150||213761||97
1582279500000|2020-02-21 10:05:00||213780||213780||213780||213780|31
1582279800000|2020-02-21 10:10:00|214000||214150||214150||214000||90
1582280100000|2020-02-21 10:15:00|214037||214000||214039||214000||99
1582280400000|2020-02-21 10:20:00|||||||||10
1582280700000|2020-02-21 10:25:00||213829||213829||213829||213829|56
1582281000000|2020-02-21 10:30:00|214150||213900||214150||213900||47
1582281300000|2020-02-21 10:35:00|||||||||59
1582281600000|2020-02-21 10:40:00|214139||214132||214144||214132||142
1582281900000|2020-02-21 10:45:00|214130||214150||214150||214120||4
1582282200000|2020-02-21 10:50:00|214139||214150||214150||214139||24
1582282500000|2020-02-21 10:55:00|||||||||12
1582283100000|2020-02-21 11:05:00|214000||214000||214000||214000||77
1582283400000|2020-02-21 11:10:00|214060||214060||214060||214060||0
1582283700000|2020-02-21 11:15:00|||||||||1
1582284300000|2020-02-21 11:25:00|213900||214060||214060||213900||201
1582284600000|2020-02-21 11:30:00|214200|213909|214199|213909|214200|213909|214198|213909|7
1582284900000|2020-02-21 11:35:00|214198|213829|214200|213829|214200|213829|214141|213829|0
1582285200000|2020-02-21 11:40:00||214000||214050||214050||214000|40
1582285500000|2020-02-21 11:45:00|214500|214060|214444|214060|214500|214060|214444|214060|14
1582285800000|2020-02-21 11:50:00|214474|214050|214500|214050|214500|214050|214440|214050|102
1582286100000|2020-02-21 11:55:00|214499||214495||214500||214494||89
1582286400000|2020-02-21 12:00:00|214500|213829|214393|214100|214500|214100|214108|213829|1123
1582286700000|2020-02-21 12:05:00|214395|214145|214392|214250|214500|214250|214370|214145|313
1582287000000|2020-02-21 12:10:00|214394|214300|214199|214100|214394|214300|214199|214000|369
1582287300000|2020-02-21 12:15:00|214200|214150|214200|214150|214200|214150|214198|214100|616
1582287600000|2020-02-21 12:20:00|214290|214152|214456|214161|214456|214222|214290|214150|586
1582287900000|2020-02-21 12:25:00|214479|214200|214564|214201|214602|214456|214479|214200|875
1582288200000|2020-02-21 12:30:00|214558|214300|214567|214369|214573|214369|214458|214300|310
1582288500000|2020-02-21 12:35:00|214603|214376|214878|214652|214937|214652|214499|214369|987
1582288800000|2020-02-21 12:40:00|214877|214369|214700|214500|214901|214500|214600|214369|491
1582289100000|2020-02-21 12:45:00|214798|214520|214946|214680|214948|214680|214798|214500|231
1582289400000|2020-02-21 12:50:00|214986|214682|214799|214680|215000|214682|214799|214607|283
1582289700000|2020-02-21 12:55:00|214993|214730|214993|214300|215000|214730|214877|214300|1112
1582290000000|2020-02-21 13:00:00|214820|214305|214780|214462|214820|214630|214780|214305|59
1582290300000|2020-02-21 13:05:00|214949|214460|214900|214474|215000|214480|214863|214460|195
1582290600000|2020-02-21 13:10:00|214899|214480|214899|214480|214899|214485|214899|214460|156
1582290900000|2020-02-21 13:15:00|214861|214593|214799|214506|214900|214593|214700|214480|29
1582291200000|2020-02-21 13:20:00|214712|214480|214700|214303|214799|214480|214625|214300|463
1582291500000|2020-02-21 13:25:00|214698|214305|214698|214380|214698|214380|214698|214305|43
1582291800000|2020-02-21 13:30:00|214725|214381|214567|214200|214725|214381|214330|214150|712
1582292100000|2020-02-21 13:35:00|214500|214150|214725|214500|214725|214500|214500|214150|640
1582292400000|2020-02-21 13:40:00|214700|214202|214625|214152|214700|214202|214588|214150|494
1582292700000|2020-02-21 13:45:00|214698|214150|214600|214200|214698|214202|214600|214150|91
1582293000000|2020-02-21 13:50:00|214598|214150|214588|214207|214598|214211|214588|214150|71
1582293300000|2020-02-21 13:55:00|214600|214205|214497|214222|214600|214252|214497|214201|169
1582293600000|2020-02-21 14:00:00|214495|214212|214495|214200|214495|214400|214494|214150|463
1582293900000|2020-02-21 14:05:00|214486|214400|214725|214521|214725|214528|214486|214400|1020
1582294200000|2020-02-21 14:10:00|214700|214561|214700|214211|214700|214561|214698|214211|380
1582294500000|2020-02-21 14:15:00|214699|214600|214725|214600|214725|214600|214690|214211|683
1582294800000|2020-02-21 14:20:00|214800|214211|214900|214320|214900|214800|214800|214150|654
1582295100000|2020-02-21 14:25:00|215000|214500|213788|213586|215000|214500|213586|213500|5535
1582295400000|2020-02-21 14:30:00|213467|213500|213962|213818|214498|214407|213466|213350|165411
1582295700000|2020-02-21 14:35:00|213960|213819|213200|213125|213977|213909|213179|213108|32933
1582296000000|2020-02-21 14:40:00|213205|213142|213312|213224|213349|213241|212885|212802|33921
1582296300000|2020-02-21 14:45:00|213311|213225|211686|211600|213311|213225|211648|211529|44406
1582296600000|2020-02-21 14:50:00|211688|211618|212165|212031|212200|212137|211344|211270|32884
1582296900000|2020-02-21 14:55:00|212188|212032|211916|211801|212374|212255|211905|211800|34342
1582297200000|2020-02-21 15:00:00|211917|211836|211750|211691|212300|212192|211750|211660|27984
1582297500000|2020-02-21 15:05:00|211669|211663|211611|211517|211968|211825|211399|211351|25919
1582297800000|2020-02-21 15:10:00|211609|211501|211385|211300|211696|211585|211299|211205|26108
1582298100000|2020-02-21 15:15:00|211373|211279|211428|211338|211550|211478|210919|210841|22752
1582298400000|2020-02-21 15:20:00|211446|211400|212179|212038|212259|212193|211402|211334|24256
1582298700000|2020-02-21 15:25:00|212164|212057|212107|212007|212300|212252|212015|211966|19818
1582299000000|2020-02-21 15:30:00|212106|212000|211380|211300|212264|212147|211380|211300|17140
1582299300000|2020-02-21 15:35:00|211459|211344|211274|211200|211589|211470|211167|211035|12218
1582299600000|2020-02-21 15:40:00|211321|211230|211131|211026|211337|211230|210800|210732|17564
1582299900000|2020-02-21 15:45:00|211099|211027|211394|211332|211450|211347|210901|210821|6468
1582300200000|2020-02-21 15:50:00|211450|211298|211829|211749|211913|211794|211336|211222|13892
1582300500000|2020-02-21 15:55:00|211833|211789|211758|211678|212000|211929|211590|211550|10419
1582300800000|2020-02-21 16:00:00|211751|211671|211945|211836|212058|211956|211483|211362|8274
1582301100000|2020-02-21 16:05:00|211944|211837|211651|211544|211944|211837|211434|211321|6183
1582301400000|2020-02-21 16:10:00|211689|211570|211796|211722|211885|211824|211489|211418|7106
1582301700000|2020-02-21 16:15:00|211793|211724|211436|211370|211875|211855|211436|211351|9065
1582302000000|2020-02-21 16:20:00|211439|211371|211768|211679|211871|211771|211374|211300|6951
1582302300000|2020-02-21 16:25:00|211758|211652|211875|211800|211986|211925|211706|211614|4274
1582302600000|2020-02-21 16:30:00|211886|211829|211886|211820|212250|212183|211828|211734|13331
1582302900000|2020-02-21 16:35:00|211901|211821|211733|211642|211950|211881|211677|211614|7050
1582303200000|2020-02-21 16:40:00|211718|211625|211977|211874|212058|212000|211544|211500|13955
1582303500000|2020-02-21 16:45:00|211940|211901|211643|211550|212085|211978|211622|211550|6618
1582303800000|2020-02-21 16:50:00|211627|211542|211975|211891|211975|211892|211626|211542|3571
1582304100000|2020-02-21 16:55:00|212000|211919|211713|211598|212171|212087|211629|211576|10002
1582304400000|2020-02-21 17:00:00|211720|211620|211754|211666|211852|211769|211500|211462|6096
1582304700000|2020-02-21 17:05:00|211806|211701|211607|211510|212048|211962|211598|211510|5657
1582305000000|2020-02-21 17:10:00|211632|211545|211571|211506|211759|211671|211561|211506|1577
1582305300000|2020-02-21 17:15:00|211570|211511|211450|211410|211615|211571|211446|211400|5779
1582305600000|2020-02-21 17:20:00|211449|211408|211196|211142|211522|211441|211196|211132|8106
1582305900000|2020-02-21 17:25:00|211165|211132|211145|211079|211313|211234|211096|211039|6749
1582306200000|2020-02-21 17:30:00|211144|211061|211089|211009|211200|211150|210894|210850|8540
1582306500000|2020-02-21 17:35:00|211100|211027|211100|211004|211165|211100|210935|210850|5184
1582306800000|2020-02-21 17:40:00|211116|211058|211165|211069|211165|211105|210953|210902|5051
1582307100000|2020-02-21 17:45:00|211154|211063|210940|210886|211155|211063|210887|210850|5856
1582307400000|2020-02-21 17:50:00|210900|210853|210675|210625|210973|210890|210675|210625|8096
1582307700000|2020-02-21 17:55:00|210670|210629|210850|210775|210900|210868|210656|210629|8706
1582308000000|2020-02-21 18:00:00|210833|210744|211061|211026|211200|211129|210700|210681|10407
1582308300000|2020-02-21 18:05:00|211082|210994|210909|210814|211168|211076|210835|210753|5206
1582308600000|2020-02-21 18:10:00|210906|210828|210623|210520|211050|210945|210572|210502|20034
1582308900000|2020-02-21 18:15:00|210649|210529|210889|210816|210972|210883|210631|210515|7143
1582309200000|2020-02-21 18:20:00|210921|210819|210818|210754|210987|210878|210736|210700|6508
1582309500000|2020-02-21 18:25:00|210850|210755|210694|210612|210961|210910|210694|210612|5452
1582309800000|2020-02-21 18:30:00|210709|210625|210365|210305|210750|210679|210365|210305|13459
1582310100000|2020-02-21 18:35:00|210379|210328|210257|210190|210379|210328|210116|210050|29048
1582310400000|2020-02-21 18:40:00|210240|210206|210122|210050|210413|210337|210122|210050|11047
1582310700000|2020-02-21 18:45:00|210114|210045|209587|209476|210114|210050|209278|209188|55582
1582311000000|2020-02-21 18:50:00|209560|209454|209034|208906|209623|209564|209011|208905|26784
1582311300000|2020-02-21 18:55:00|208998|208936|209389|209300|209635|209554|208944|208860|18417
1582311600000|2020-02-21 19:00:00|209373|209273|209889|209790|209955|209905|209143|209100|27099
1582311900000|2020-02-21 19:05:00|209880|209779|209545|209457|209889|209839|209430|209350|12805
1582312200000|2020-02-21 19:10:00|209525|209456|209359|209296|209545|209495|209309|209244|9597
1582312500000|2020-02-21 19:15:00|209357|209264|209367|209294|209433|209370|209218|209155|11856
1582312800000|2020-02-21 19:20:00|209352|209293|209278|209201|209507|209458|209210|209154|8453
1582313100000|2020-02-21 19:25:00|209277|209200|209409|209330|209548|209506|209221|209132|18065
1582313400000|2020-02-21 19:30:00|209384|209293|209682|209600|210000|209939|209384|209293|21688
1582313700000|2020-02-21 19:35:00|209659|209604|209648|209563|209682|209655|209480|209367|7768
1582314000000|2020-02-21 19:40:00|209647|209590|209807|209714|209851|209808|209595|209500|9702
1582314300000|2020-02-21 19:45:00|209804|209715|209618|209520|209804|209715|209474|209385|17704
1582314600000|2020-02-21 19:50:00|209602|209541|209996|209909|210130|210100|209601|209520|19094
1582314900000|2020-02-21 19:55:00|209981|209841|209976|209907|210248|210185|209870|209790|13685
1582315200000|2020-02-21 20:00:00|209975|209893|209700|209600|209976|209929|209595|209567|15016
1582315500000|2020-02-21 20:05:00|209709|209601|209472|209403|209709|209632|209272|209225|19132
1582315800000|2020-02-21 20:10:00|209470|209404|209683|209623|209780|209750|209418|209344|15727
1582316100000|2020-02-21 20:15:00|209682|209587|209355|209331|209682|209623|209342|209331|14615
1582316400000|2020-02-21 20:20:00|209353|209343|209397|209344|209513|209500|209348|209300|20787
1582316700000|2020-02-21 20:25:00|209393|209326|209238|209166|209439|209391|209194|209136|13247
1582317000000|2020-02-21 20:30:00|209237|209174|208959|208921|209355|209350|208939|208900|24347
1582317300000|2020-02-21 20:35:00|208953|208903|209160|209130|209198|209136|208827|208761|25717
1582317600000|2020-02-21 20:40:00|209183|209131|209407|209357|209430|209402|209156|209107|26097
1582317900000|2020-02-21 20:45:00|209410|209356|209537|209502|209541|209520|209359|209295|33497
1582318200000|2020-02-21 20:50:00|209541|209520|209778|209752|209900|209847|209536|209502|63746
1582318500000|2020-02-21 20:55:00|209772|209746|209597|209530|209833|209798|209326|209300|74640
1582318800000|2020-02-21 21:00:00|209754|209437|209521|209450|209798|209597|209450|209378|258387
1582319100000|2020-02-21 21:05:00|209600|209491|209600|209530|209644|209597|209521|209491|5972
1582319400000|2020-02-21 21:10:00|209559|209551|209550|209531|209650|209551|209550|209531|1507
1582319700000|2020-02-21 21:15:00|209560|209530|209648|209556|209648|209571|209560|209530|1540
1582320000000|2020-02-21 21:20:00|209644|209554|209600|209550|209648|209600|209600|209550|2090
1582320300000|2020-02-21 21:25:00|209648|209587|209648|209575|209648|209609|209648|209550|395
1582320600000|2020-02-21 21:30:00|209645|209600|209648|209578|209648|209600|209600|209575|6466
1582320900000|2020-02-21 21:35:00|209650|209575|209649|209580|209700|209651|209640|209575|3464
1582321200000|2020-02-21 21:40:00||209582||209597||209597||209580|129
1582321500000|2020-02-21 21:45:00|209694|209610|209700|209625|209700|209625|209694|209610|1138
1582321800000|2020-02-21 21:50:00|209625|209612|209699|209597|209700|209612|209597|209575|2719
1582322100000|2020-02-21 21:55:00|209689|209600|209689|209610|209700|209610|209689|209600|160
1582534800000|2020-02-24 09:00:00|202900|200420|202800|201005|204647|201005|202800|200200|283
1582535100000|2020-02-24 09:05:00|202827|201051|202827|202000|202900|202000|202500|200420|776
1582535400000|2020-02-24 09:10:00|202900|202100|202000|201212|202900|202100|201500|201212|2790
1582535700000|2020-02-24 09:15:00|201900|201213|201790|200204|201900|201213|201790|200000|778
1582536000000|2020-02-24 09:20:00|201698|200212|201800|200615|201800|200716|200998|200135|555
1582536300000|2020-02-24 09:25:00|200600|200617|202000|200600|202000|201000|200600|200100|2251
1582536600000|2020-02-24 09:30:00|201498|200701|201000|200600|201498|200800|201000|200600|389
1582536900000|2020-02-24 09:35:00|200998|200359|201019|200300|201019|200359|200600|200100|1025
1582537200000|2020-02-24 09:40:00|200986|200510|202000|201019|202390|201019|200921|200510|879
1582537500000|2020-02-24 09:45:00|201200|201300|202390|201000|202390|201300|201200|200510|1504
1582537800000|2020-02-24 09:50:00|201800|201500|202390|201000|202390|201500|201800|201000|595
1582538100000|2020-02-24 09:55:00|202000|201100|202390|201220|202390|201500|202000|201000|495
1582538400000|2020-02-24 10:00:00|201891|201400|201891|201450|201891|201450|201891|201400|164
1582538700000|2020-02-24 10:05:00|202000|201500|201625|201450|202390|201500|201625|201450|532
1582539000000|2020-02-24 10:10:00|201500|201348|201600|201000|201800|201569|201500|201000|766
1582539300000|2020-02-24 10:15:00|202390|201001|202390|202000|202390|202000|202390|201000|587
1582539600000|2020-02-24 10:20:00|202480|202200|202825|202000|202890|202200|202390|202000|207
1582539900000|2020-02-24 10:25:00|202800|202080|202700|202000|202890|202200|202450|202000|610
1582540200000|2020-02-24 10:30:00|202500|201946|202200|201660|202700|201946|202200|201660|717
1582540500000|2020-02-24 10:35:00|201900|201500|201800|201401|201900|201500|201800|201238|307
1582540800000|2020-02-24 10:40:00|201700|201400|201900|201401|201900|201600|201700|201400|688
1582541100000|2020-02-24 10:45:00|201898|201490|201800|201000|201900|201512|201200|201000|1001
1582541400000|2020-02-24 10:50:00|201900|201012|201500|201012|201900|201400|201500|201012|785
1582541700000|2020-02-24 10:55:00|201900|201500|201900|201500|201900|201500|201497|201012|880
1582542000000|2020-02-24 11:00:00|202000|201220|201900|201231|202000|201231|201500|201112|865
1582542300000|2020-02-24 11:05:00|202200|201400|201898|201400|202200|201650|201600|201230|1682
1582542600000|2020-02-24 11:10:00|201800|201401|201400|201230|201800|201403|201400|201230|1330
1582542900000|2020-02-24 11:15:00|201800|201300|202200|201301|202200|201301|201800|201230|986
1582543200000|2020-02-24 11:20:00|202000|201302|202000|201600|202000|201700|202000|201301|569
1582543500000|2020-02-24 11:25:00|201800|201701|202000|201300|202000|201701|201800|201300|541
1582543800000|2020-02-24 11:30:00|201800|201650|202800|201620|202827|201899|201800|201300|804
1582544100000|2020-02-24 11:35:00|202827|201621|202500|201884|202827|202145|202499|201620|317
1582544400000|2020-02-24 11:40:00|202380|201887|202208|201884|202380|202000|202200|201884|265
1582544700000|2020-02-24 11:45:00|202104|202000|202693|202126|203000|202301|202104|202000|1317
1582545000000|2020-02-24 11:50:00|202680|202129|202693|202308|202693|202350|202500|202106|185
1582545300000|2020-02-24 11:55:00|202689|202367|202693|202100|202693|202501|202500|202100|569
1582545600000|2020-02-24 12:00:00|202720|202500|203500|203352|203500|203352|202720|201641|7823
1582545900000|2020-02-24 12:05:00|203800|203353|203700|203311|203800|203650|203498|203300|2471
1582546200000|2020-02-24 12:10:00|203500|203306|203163|202900|203600|203500|203163|202850|4596
1582546500000|2020-02-24 12:15:00|203421|202901|202986|202500|203421|202906|202754|202500|5421
1582546800000|2020-02-24 12:20:00|202987|202569|202600|202429|203300|202611|202510|202367|3135
1582547100000|2020-02-24 12:25:00|202700|202430|202897|202525|203000|202705|202700|202429|1807
1582547400000|2020-02-24 12:30:00|202896|202526|202900|202702|202900|202895|202600|202525|2484
1582547700000|2020-02-24 12:35:00|202800|202700|202500|202267|202800|202701|202450|202267|4423
1582548000000|2020-02-24 12:40:00|202600|202300|202790|202300|202850|202301|202294|202111|3890
1582548300000|2020-02-24 12:45:00|202789|202306|202689|202400|202850|202530|202488|202306|946
1582548600000|2020-02-24 12:50:00|202678|202350|202190|201651|202689|202400|202189|201620|7453
1582548900000|2020-02-24 12:55:00|202000|201650|202200|202013|202390|202021|201960|201650|2809
1582549200000|2020-02-24 13:00:00|202099|202014|202500|202218|202670|202260|202099|202000|3348
1582549500000|2020-02-24 13:05:00|202477|202221|202500|202300|202500|202301|202018|202000|3176
1582549800000|2020-02-24 13:10:00|202498|202340|203100|203000|203100|203000|202470|202300|5816
1582550100000|2020-02-24 13:15:00|203000|202800|203100|202800|203100|203032|202894|202700|8176
1582550400000|2020-02-24 13:20:00|203050|202900|203100|202917|203325|203300|203050|202800|4196
1582550700000|2020-02-24 13:25:00|203250|202950|203200|203000|203250|203100|202800|202700|5103
1582551000000|2020-02-24 13:30:00|203130|203018|202944|202732|203130|203030|202710|202700|5782
1582551300000|2020-02-24 13:35:00|202954|202774|203125|203025|203125|203025|202900|202732|3580
1582551600000|2020-02-24 13:40:00|203100|203030|203100|203042|203300|203164|203100|203012|5441
1582551900000|2020-02-24 13:45:00|203192|203000|203139|202875|203198|203050|202990|202733|3089
1582552200000|2020-02-24 13:50:00|203060|202808|202900|202800|203099|202902|202800|202700|3173
1582552500000|2020-02-24 13:55:00|202995|202850|202864|202700|203100|202920|202832|202700|7376
1582552800000|2020-02-24 14:00:00|202844|202706|202600|202500|202844|202800|202600|202500|2871
1582553100000|2020-02-24 14:05:00|202580|202516|202161|202022|202848|202516|202100|202016|6228
1582553400000|2020-02-24 14:10:00|202160|202016|202202|202036|202388|202126|201898|201864|12845
1582553700000|2020-02-24 14:15:00|202195|202146|202202|202125|202202|202178|202100|202036|5094
1582554000000|2020-02-24 14:20:00|202200|202164|202100|201807|202400|202210|201982|201807|6192
1582554300000|2020-02-24 14:25:00|202000|201801|200442|200318|202000|201850|200332|200250|46950
1582554600000|2020-02-24 14:30:00|200423|200321|202156|202000|202767|202620|199602|199500|342016
1582554900000|2020-02-24 14:35:00|202155|202001|202831|202600|203979|203835|202155|202000|77279
1582555200000|2020-02-24 14:40:00|202844|202529|202855|202707|202868|202729|201596|201500|45199
1582555500000|2020-02-24 14:45:00|202848|202723|202133|201969|202980|202910|202007|201863|30565
1582555800000|2020-02-24 14:50:00|202100|201999|202337|202200|202600|202448|201864|201760|21818
1582556100000|2020-02-24 14:55:00|202336|202201|202938|202829|202938|202829|201660|201600|21515
1582556400000|2020-02-24 15:00:00|202936|202758|202887|202748|203600|203485|202664|202545|42776
1582556700000|2020-02-24 15:05:00|202956|202774|202229|202099|202996|202875|201979|201888|25238
1582557000000|2020-02-24 15:10:00|202187|202005|203040|202904|203138|203061|201957|201820|24153
1582557300000|2020-02-24 15:15:00|203045|202851|202329|202222|203142|203020|202216|202084|26751
1582557600000|2020-02-24 15:20:00|202280|202200|201961|201820|202295|202200|201786|201700|27995
1582557900000|2020-02-24 15:25:00|201960|201823|201626|201389|201975|201900|201221|201146|27253
1582558200000|2020-02-24 15:30:00|201519|201379|201090|200967|201519|201426|200647|200528|25359
1582558500000|2020-02-24 15:35:00|201089|200986|200786|200620|201225|201134|200449|200347|28792
1582558800000|2020-02-24 15:40:00|200755|200604|200919|200836|201054|200942|200500|200400|24347
1582559100000|2020-02-24 15:45:00|200884|200804|200994|200868|200994|200868|200428|200343|26740
1582559400000|2020-02-24 15:50:00|200993|200911|200860|200759|201392|201295|200815|200701|16646
1582559700000|2020-02-24 15:55:00|200852|200725|200798|200679|200962|200842|200671|200600|11526
1582560000000|2020-02-24 16:00:00|200754|200700|200375|200297|200888|200805|200252|200200|22130
1582560300000|2020-02-24 16:05:00|200401|200317|200602|200477|200682|200579|200283|200220|10581
1582560600000|2020-02-24 16:10:00|200588|200501|200710|200658|200800|200710|200542|200403|10439
1582560900000|2020-02-24 16:15:00|200709|200623|201000|200902|201080|200999|200438|200332|13624
1582561200000|2020-02-24 16:20:00|201053|200939|200922|200807|201265|201172|200855|200737|13412
1582561500000|2020-02-24 16:25:00|200928|200850|200700|200584|200929|200850|200584|200525|8656
1582561800000|2020-02-24 16:30:00|200695|200616|200407|200285|200817|200751|200337|200242|11627
1582562100000|2020-02-24 16:35:00|200419|200289|200324|200238|200568|200500|200180|200100|13712
1582562400000|2020-02-24 16:40:00|200304|200192|200245|200142|200463|200334|199950|199888|37837
1582562700000|2020-02-24 16:45:00|200300|200165|200158|200062|200400|200274|200000|199951|21864
1582563000000|2020-02-24 16:50:00|200188|200098|200281|200149|200335|200274|199920|199860|19197
1582563300000|2020-02-24 16:55:00|200228|200147|200470|200375|200799|200699|200005|199900|16318
1582563600000|2020-02-24 17:00:00|200465|200342|200100|200020|200555|200455|199981|199903|14063
1582563900000|2020-02-24 17:05:00|200147|200059|199360|199299|200181|200060|199298|199216|26515
1582564200000|2020-02-24 17:10:00|199359|199272|199572|199447|199767|199669|199336|199223|15370
1582564500000|2020-02-24 17:15:00|199535|199412|199375|199280|199639|199530|198831|198755|42634
1582564800000|2020-02-24 17:20:00|199391|199264|199420|199315|199646|199540|199294|199222|11336
1582565100000|2020-02-24 17:25:00|199421|199331|199555|199428|199901|199818|199394|199300|16140
1582565400000|2020-02-24 17:30:00|199554|199429|199651|199541|199678|199573|199302|199230|12719
1582565700000|2020-02-24 17:35:00|199682|199576|200363|200259|200371|200266|199682|199576|7686
1582566000000|2020-02-24 17:40:00|200364|200277|200600|200522|200759|200683|200166|200050|14651
1582566300000|2020-02-24 17:45:00|200605|200533|200660|200539|200800|200711|200348|200254|17503
1582566600000|2020-02-24 17:50:00|200652|200535|200551|200451|200742|200664|200450|200347|6031
1582566900000|2020-02-24 17:55:00|200596|200489|200052|199948|200596|200534|199959|199911|15571
1582567200000|2020-02-24 18:00:00|200044|199931|199457|199333|200044|199931|199372|199300|8733
1582567500000|2020-02-24 18:05:00|199427|199334|199443|199309|199767|199649|199294|199200|7877
1582567800000|2020-02-24 18:10:00|199405|199310|199192|199113|199480|199380|199092|199006|8838
1582568100000|2020-02-24 18:15:00|199191|199074|199464|199344|199475|199391|198931|198888|12478
1582568400000|2020-02-24 18:20:00|199387|199329|199615|199500|199893|199801|199385|199259|9006
1582568700000|2020-02-24 18:25:00|199586|199449|200250|200152|200250|200152|199468|199400|9264
1582569000000|2020-02-24 18:30:00|200249|200114|200368|200240|200600|200516|199990|199932|15013
1582569300000|2020-02-24 18:35:00|200344|200255|200518|200437|200680|200613|200261|200149|12963
1582569600000|2020-02-24 18:40:00|200508|200406|200226|200108|200509|200437|200085|200010|7903
1582569900000|2020-02-24 18:45:00|200225|200159|200586|200488|200785|200709|200189|200120|8877
1582570200000|2020-02-24 18:50:00|200617|200517|200562|200447|200700|200587|200230|200145|10759
1582570500000|2020-02-24 18:55:00|200531|200454|200560|200445|200700|200607|200111|200046|7469
1582570800000|2020-02-24 19:00:00|200592|200461|200275|200168|200859|200796|200275|200168|9662
1582571100000|2020-02-24 19:05:00|200262|200138|199831|199711|200433|200324|199706|199598|11425
1582571400000|2020-02-24 19:10:00|199815|199697|199762|199667|200000|199892|199647|199592|6378
1582571700000|2020-02-24 19:15:00|199749|199668|199919|199835|200168|200106|199641|199534|6584
1582572000000|2020-02-24 19:20:00|199900|199820|200481|200414|200500|200428|199900|199820|8660
1582572300000|2020-02-24 19:25:00|200494|200415|200768|200723|200999|200915|200393|200317|14557
1582572600000|2020-02-24 19:30:00|200811|200727|200827|200725|201000|200936|200676|200614|11799
1582572900000|2020-02-24 19:35:00|200797|200710|201099|201031|201100|201060|200585|200500|10259
1582573200000|2020-02-24 19:40:00|201098|200994|201230|201153|201275|201184|200907|200794|14100
1582573500000|2020-02-24 19:45:00|201240|201156|201590|201522|201666|201600|201238|201154|14383
1582573800000|2020-02-24 19:50:00|201589|201527|201621|201515|201750|201668|201275|201233|10048
1582574100000|2020-02-24 19:55:00|201569|201500|202160|202047|202160|202073|201526|201429|21952
1582574400000|2020-02-24 20:00:00|202159|202048|202560|202456|202585|202460|202033|201922|24374
1582574700000|2020-02-24 20:05:00|202573|202472|202335|202233|202800|202729|202326|202221|27845
1582575000000|2020-02-24 20:10:00|202370|202239|201803|201702|202370|202290|201702|201583|15012
1582575300000|2020-02-24 20:15:00|201824|201723|201995|201900|202117|202042|201454|201328|14018
1582575600000|2020-02-24 20:20:00|202039|201901|201619|201501|202147|202074|201550|201500|10721
1582575900000|2020-02-24 20:25:00|201618|201500|201744|201611|201900|201828|201407|201300|10222
1582576200000|2020-02-24 20:30:00|201773|201659|201563|201500|201900|201796|201425|201341|14018
1582576500000|2020-02-24 20:35:00|201561|201478|201489|201404|201682|201635|201329|201220|17319
1582576800000|2020-02-24 20:40:00|201413|201385|201201|201121|201504|201424|201131|201052|11218
1582577100000|2020-02-24 20:45:00|201200|201122|201682|201613|201749|201680|201150|201075|12937
1582577400000|2020-02-24 20:50:00|201681|201600|201157|201080|201681|201600|201092|201034|25229
1582577700000|2020-02-24 20:55:00|201155|201081|200921|200838|201332|201303|200840|200838|44170
1582578000000|2020-02-24 21:00:00|200929|200900|201026|200840|201299|200950|200929|200680|276475
1582578300000|2020-02-24 21:05:00|200929|200850|200899|200680|200929|200850|200850|200680|2436
1582578600000|2020-02-24 21:10:00|200895|200710|200928|200850|200928|200850|200798|200680|2280
1582578900000|2020-02-24 21:15:00|201030|200851|200955|200852|201030|200900|200955|200700|819
1582579200000|2020-02-24 21:20:00|201030|200851|200988|200838|201030|200852|200900|200800|554
1582579500000|2020-02-24 21:25:00|201030|200824|200998|200900|201030|200901|200988|200824|255
1582579800000|2020-02-24 21:30:00|201030|200901|201149|200800|201500|200950|200929|200700|1385
1582580100000|2020-02-24 21:35:00|201144|200801|201088|200800|201144|200828|201088|200800|166
1582580400000|2020-02-24 21:40:00|201018|200702|201048|200703|201090|200950|200929|200702|476
1582580700000|2020-02-24 21:45:00|201100|200750|201199|200900|201276|201018|201069|200750|470
1582581000000|2020-02-24 21:50:00|201175|200929|201299|201028|201299|201028|201175|200929|492
1582581300000|2020-02-24 21:55:00|201300|201050|201299|201050|201500|201250|201294|201050|324
1582581600000|2020-02-24 22:00:00|201300|201101|201300|201050|201300|201108|201294|201050|157
1582581900000|2020-02-24 22:05:00|201274|200963|201273|200963|201278|200963|201273|200963|370
1582582200000|2020-02-24 22:10:00|201248|201040|201248|201040|201248|201040|201200|201040|128
1582582500000|2020-02-24 22:15:00|201200||201200||201250||201200||55
1582582800000|2020-02-24 22:20:00|201188|201023|201188|200963|201200|201028|201188|200963|400
1582583100000|2020-02-24 22:25:00|201174|200962|201250|200930|201250|200962|201000|200929|172
1582583400000|2020-02-24 22:30:00|201000|200900|201000|200900|201000|200900|201000|200900|150
1582583700000|2020-02-24 22:35:00|||||||||76
1582584000000|2020-02-24 22:40:00|200950|200800|200800|200703|201000|200800|200800|200703|972
1582584300000|2020-02-24 22:45:00|200950|200600|200900|200601|200950|200601|200700|200600|1389
1582584600000|2020-02-24 22:50:00|200899|200602|200844|200702|200899|200722|200788|200602|235
1582584900000|2020-02-24 22:55:00|200899|200701|200765|200650|200899|200701|200730|200650|607
1582585200000|2020-02-24 23:00:00|200500|200602|201250|200744|201250|200744|200500|200110|2058
1582585500000|2020-02-24 23:05:00|201248|200762|201250|201000|201250|201012|201180|200746|488
1582585800000|2020-02-24 23:10:00|201273|201050|201500|201100|201500|201152|201273|200900|1111
1582586100000|2020-02-24 23:15:00||201108||201108||201312||201100|350
1582586400000|2020-02-24 23:20:00||201100||201111||201111||201100|429
1582586700000|2020-02-24 23:25:00|201520|201311|201488|201140|201520|201311|201488|201100|274
1582587000000|2020-02-24 23:30:00|201520|201152|201500|201200|201520|201200|201500|201100|359
1582587300000|2020-02-24 23:35:00|201470|201132|201470|201100|201470|201132|201470|201100|16
1582587600000|2020-02-24 23:40:00|201388|201200|201388|201250|201388|201250|201388|201100|186
1582587900000|2020-02-24 23:45:00|201470|201300|201686|201388|201686|201500|201465|201300|2686
1582588200000|2020-02-24 23:50:00||201400||201430||201430||201400|197
1582588500000|2020-02-24 23:55:00|201600|201500|201690|201535|201690|201535|201600|201500|622
1582588800000|2020-02-25 00:00:00||201530||201550||201550||201530|252
1582589100000|2020-02-25 00:05:00|201700|201600|201800|201650|201800|201695|201700|201500|2298
1582589400000|2020-02-25 00:10:00|201850|201800|201850|201612|201850|201800|201850|201500|2352
1582589700000|2020-02-25 00:15:00||201602||201751||201751||201602|212
1582590000000|2020-02-25 00:20:00||201750||201508||201800||201508|659
1582590300000|2020-02-25 00:25:00|201849|201600|201849|201600|201850|201622|201822|201600|342
1582590600000|2020-02-25 00:30:00|201850|201701|201850|201600|201850|201701|201850|201600|168
1582590900000|2020-02-25 00:35:00|201945|201622|202000|201750|202000|201805|201945|201622|803
1582591200000|2020-02-25 00:40:00|202150|201900|202200|202000|202470|202000|202150|201750|604
1582591500000|2020-02-25 00:45:00|202100|201900|202100|201750|202100|202000|202100|201750|461
1582591800000|2020-02-25 00:50:00|202200|201760|202200|201750|202200|201762|202198|201750|246
1582592100000|2020-02-25 00:55:00|202245|201852|202300|202100|202470|202300|202245|201852|1210
1582621200000|2020-02-25 09:00:00|204888|202400|203100|202500|204888|202520|202905|202400|139
1582621500000|2020-02-25 09:05:00|203000|202522|202600|202200|203000|202524|202600|202200|314
1582621800000|2020-02-25 09:10:00|202500|202204|202300|201851|202580|202300|202100|201160|688
1582622100000|2020-02-25 09:15:00|202299|201901|202545|202000|202563|202100|202100|201799|366
1582622400000|2020-02-25 09:20:00|202543|202001|202455|201622|202700|202001|202200|201086|845
1582622700000|2020-02-25 09:25:00|202453|201893|202460|202171|202477|202171|202437|201261|121
1582623000000|2020-02-25 09:30:00|202458|201201|202495|201609|202579|201804|202112|201201|424
1582623300000|2020-02-25 09:35:00|202503|201611|202557|201065|202579|201655|202426|201053|4
1582623600000|2020-02-25 09:40:00|202555|201068|202500|201903|202579|201903|202200|201068|1
1582623900000|2020-02-25 09:45:00|202517|201901|202500|201798|202561|201901|202495|201777|4
1582624200000|2020-02-25 09:50:00|202515|201800|202300|201700|202515|201802|202000|201109|76
1582624500000|2020-02-25 09:55:00|202411||202297||202411||202297||165
1582624800000|2020-02-25 10:00:00|202295||202277||202356||202235||7
1582625100000|2020-02-25 10:05:00|202275||202157||202275||202157||0
1582625400000|2020-02-25 10:10:00|202155|201600|201981|201316|202198|201600|201981|201020|171
1582625700000|2020-02-25 10:15:00|201979|201314|201977|201020|201993|201640|201929|201020|115
1582626000000|2020-02-25 10:20:00|201974|201240|201861|201265|201974|201281|201861|201020|6
1582626300000|2020-02-25 10:25:00|201859||201749||201859||201749||81
1582626600000|2020-02-25 10:30:00|201747|201020|201666|200630|201747|201020|201666|200606|215
1582626900000|2020-02-25 10:35:00|201664|200632|201531|201005|201664|201306|201531|200632|164
1582627200000|2020-02-25 10:40:00|201529|201000|201487|200646|201529|201000|201487|200600|7
1582627500000|2020-02-25 10:45:00|201485|200648|201231|200600|201485|200654|201000|200600|173
1582627800000|2020-02-25 10:50:00|201229|200728|201387|201000|201400|201000|201200|200728|436
1582628100000|2020-02-25 10:55:00|201386|201160|201600|201042|202300|201500|201386|200907|602
1582628400000|2020-02-25 11:00:00|201599|201044|201625|201250|201651|201250|201500|201044|135
1582628700000|2020-02-25 11:05:00|201599|200843|201544|200789|201599|200843|201522|200751|198
1582629000000|2020-02-25 11:10:00|201566|200777|201614|201200|201677|201200|201400|200765|270
1582629300000|2020-02-25 11:15:00|201612|201201|201518|200728|201632|201201|201518|200728|211
1582629600000|2020-02-25 11:20:00|201516|200729|201400|200729|201516|200729|201360|200728|16
1582629900000|2020-02-25 11:25:00|201358|200728|201650|200902|201650|200902|201352|200728|12
1582630200000|2020-02-25 11:30:00|201662|200903|202000|201200|202000|201201|201400|200853|521
1582630500000|2020-02-25 11:35:00|201980|201201|202549|201423|202611|201820|201980|201201|398
1582630800000|2020-02-25 11:40:00|202100|201407|202200|201500|202549|201500|202000|201345|96
1582631100000|2020-02-25 11:45:00|202170|201415|202576|201601|202578|201601|202132|201414|283
1582631400000|2020-02-25 11:50:00|202573|201603|202500|201842|202874|202001|202207|201603|191
1582631700000|2020-02-25 11:55:00|202498|201838|202495|201600|202498|201849|202495|201600|15
1582632000000|2020-02-25 12:00:00|202000|201610|202243|201730|202400|201752|201900|201600|1526
1582632300000|2020-02-25 12:05:00|202342|201700|202289|202001|202400|202010|202285|201700|982
1582632600000|2020-02-25 12:10:00|202274|201800|202076|201601|202299|201851|201949|201600|1053
1582632900000|2020-02-25 12:15:00|202300|201681|202298|202000|202300|202009|202266|201601|1063
1582633200000|2020-02-25 12:20:00|202289|202005|202454|202201|202461|202459|202250|202000|1513
1582633500000|2020-02-25 12:25:00|202461|202200|202348|202200|202461|202327|202327|202200|448
1582633800000|2020-02-25 12:30:00|202322|202211|202522|202400|202522|202420|202300|202211|1148
1582634100000|2020-02-25 12:35:00|202500|202402|202947|202701|202947|202711|202498|202327|2621
1582634400000|2020-02-25 12:40:00|202846|202500|202900|202610|202947|202706|202846|202500|1321
1582634700000|2020-02-25 12:45:00|202947|202616|203399|203200|203400|203200|202947|202501|2449
1582635000000|2020-02-25 12:50:00|203300|203000|203300|203200|203300|203200|203100|203000|1223
1582635300000|2020-02-25 12:55:00|203298|203050|203400|203200|203400|203300|203290|203000|2305
1582635600000|2020-02-25 13:00:00|203394|203300|203380|203100|203400|203384|203200|203000|2838
1582635900000|2020-02-25 13:05:00|203340|203000|203398|203116|203400|203172|203100|203000|2371
1582636200000|2020-02-25 13:10:00|203400|203164|203500|203300|203755|203502|203398|203116|3247
1582636500000|2020-02-25 13:15:00|203488|203101|203289|203091|203500|203120|203200|203061|781
1582636800000|2020-02-25 13:20:00|203156|203040|203000|202860|203300|203052|202970|202750|2888
1582637100000|2020-02-25 13:25:00|202979|202861|203200|202901|203300|203100|202979|202860|1650
1582637400000|2020-02-25 13:30:00|203194|202900|202999|202820|203200|202900|202870|202642|1431
1582637700000|2020-02-25 13:35:00|203000|202822|203088|202730|203100|202932|202880|202700|1320
1582638000000|2020-02-25 13:40:00|203000|202750|202941|202750|203088|202863|202939|202730|577
1582638300000|2020-02-25 13:45:00|202957|202752|203057|202900|203057|202955|202957|202750|1510
1582638600000|2020-02-25 13:50:00|203056|202921|203057|202918|203057|203039|202995|202900|2388
1582638900000|2020-02-25 13:55:00|203100|202914|203100|202802|203300|203060|202900|202730|4958
1582639200000|2020-02-25 14:00:00|202968|202835|202800|202602|203000|202835|202700|202600|3574
1582639500000|2020-02-25 14:05:00|202700|202600|202675|202500|202700|202600|202659|202500|1595
1582639800000|2020-02-25 14:10:00|202650|202501|202899|202500|202900|202700|202620|202500|1542
1582640100000|2020-02-25 14:15:00|202900|202518|203000|202900|203000|202902|202800|202500|1757
1582640400000|2020-02-25 14:20:00|203099|202920|203089|202510|203100|202925|203022|202510|3197
1582640700000|2020-02-25 14:25:00|202800|202516|202700|202505|202800|202760|202672|202500|1548
1582641000000|2020-02-25 14:30:00|202699|202641|202077|201967|203460|203358|202030|201899|59380
1582641300000|2020-02-25 14:35:00|202052|201910|202962|202804|203300|203197|202022|201889|39530
1582641600000|2020-02-25 14:40:00|202968|202794|201919|201811|202968|202794|201890|201811|27109
1582641900000|2020-02-25 14:45:00|201918|201829|201913|201766|202123|201975|201300|201234|24241
1582642200000|2020-02-25 14:50:00|201911|201727|202520|202401|202567|202418|201754|201627|23324
1582642500000|2020-02-25 14:55:00|202473|202400|202145|202019|202500|202400|202031|201870|18833
1582642800000|2020-02-25 15:00:00|202144|202035|201958|201850|202500|202405|201837|201665|8750
1582643100000|2020-02-25 15:05:00|201952|201847|201979|201854|202286|202172|201824|201695|8237
1582643400000|2020-02-25 15:10:00|201978|201808|201687|201560|202090|201990|201500|201397|12254
1582643700000|2020-02-25 15:15:00|201672|201606|201140|201008|201800|201705|201116|201008|12342
1582644000000|2020-02-25 15:20:00|201139|201015|200229|200155|201156|201067|200229|200155|19028
1582644300000|2020-02-25 15:25:00|200200|200130|200231|200119|200600|200501|199957|199850|41064
1582644600000|2020-02-25 15:30:00|200316|200135|200163|200011|200500|200386|199523|199400|36173
1582644900000|2020-02-25 15:35:00|200129|199996|200255|200073|200591|200511|199682|199550|15965
1582645200000|2020-02-25 15:40:00|200192|200058|200813|200661|200904|200814|199923|199800|15385
1582645500000|2020-02-25 15:45:00|200799|200662|200245|200096|200900|200844|200117|200001|12771
1582645800000|2020-02-25 15:50:00|200180|200049|199542|199375|200180|200060|199079|199000|32641
1582646100000|2020-02-25 15:55:00|199460|199392|199968|199840|199968|199840|199366|199227|14802
1582646400000|2020-02-25 16:00:00|199905|199792|199212|199076|199906|199792|199136|199012|18813
1582646700000|2020-02-25 16:05:00|199210|199066|198594|198440|199573|199459|198273|198200|28909
1582647000000|2020-02-25 16:10:00|198557|198395|198094|197958|198769|198628|197720|197600|47677
1582647300000|2020-02-25 16:15:00|198093|197961|197643|197504|198094|198003|196947|196900|34170
1582647600000|2020-02-25 16:20:00|197603|197440|197993|197894|198062|197950|197214|197100|20520
1582647900000|2020-02-25 16:25:00|198008|197897|198340|198234|198700|198555|197860|197771|23409
1582648200000|2020-02-25 16:30:00|198399|198276|198799|198652|198834|198756|197874|197829|24827
1582648500000|2020-02-25 16:35:00|198807|198669|199008|198890|199100|198967|198498|198400|25461
1582648800000|2020-02-25 16:40:00|198987|198887|198812|198697|199100|199026|198727|198618|27476
1582649100000|2020-02-25 16:45:00|198827|198691|199567|199443|199800|199738|198821|198691|10409
1582649400000|2020-02-25 16:50:00|199546|199423|200300|200231|200310|200270|199476|199400|20664
1582649700000|2020-02-25 16:55:00|200299|200216|200200|200083|200400|200299|200064|200001|21313
1582650000000|2020-02-25 17:00:00|200253|200125|199683|199592|200402|200339|199682|199557|24723
1582650300000|2020-02-25 17:05:00|199732|199617|199850|199742|199918|199818|199434|199336|5099
1582650600000|2020-02-25 17:10:00|199814|199728|199833|199773|200300|200188|199746|199658|10269
1582650900000|2020-02-25 17:15:00|199828|199739|199461|199342|199852|199765|199325|199242|7979
1582651200000|2020-02-25 17:20:00|199476|199344|199339|199211|199558|199435|199164|199088|4884
1582651500000|2020-02-25 17:25:00|199303|199216|199501|199400|199776|199695|199083|199008|11331
1582651800000|2020-02-25 17:30:00|199508|199409|199860|199740|199900|199829|199415|199296|8321
1582652100000|2020-02-25 17:35:00|199851|199746|200051|199922|200102|200061|199776|199678|8964
1582652400000|2020-02-25 17:40:00|200011|199884|199291|199181|200011|199900|199095|199000|7422
1582652700000|2020-02-25 17:45:00|199281|199180|198790|198738|199281|199181|198617|198512|18211
1582653000000|2020-02-25 17:50:00|198789|198722|198910|198821|199182|199066|198772|198700|8982
1582653300000|2020-02-25 17:55:00|198964|198839|198608|198505|199091|198963|198419|198340|13671
1582653600000|2020-02-25 18:00:00|198599|198469|198649|198504|199031|198916|198340|198260|14757
1582653900000|2020-02-25 18:05:00|198742|198594|198874|198762|198910|198831|198322|198260|8436
1582654200000|2020-02-25 18:10:00|198880|198761|198810|198680|199347|199241|198781|198673|17050
1582654500000|2020-02-25 18:15:00|198772|198692|198145|198034|198903|198800|197993|197938|17556
1582654800000|2020-02-25 18:20:00|198161|198057|198188|198079|198317|198196|198049|197940|9861
1582655100000|2020-02-25 18:25:00|198200|198097|198205|198151|198355|198268|197943|197848|9513
1582655400000|2020-02-25 18:30:00|198233|198129|197900|197840|198233|198154|197583|197501|13201
1582655700000|2020-02-25 18:35:00|197969|197858|197769|197702|197974|197908|197550|197439|13334
1582656000000|2020-02-25 18:40:00|197789|197672|198090|198004|198200|198112|197370|197304|12578
1582656300000|2020-02-25 18:45:00|198089|197946|197894|197800|198256|198167|197894|197800|8356
1582656600000|2020-02-25 18:50:00|197941|197801|198222|198112|198475|198394|197941|197800|11446
1582656900000|2020-02-25 18:55:00|198186|198104|197408|197303|198186|198104|197407|197300|12371
1582657200000|2020-02-25 19:00:00|197423|197300|197500|197404|197563|197462|196941|196827|18425
1582657500000|2020-02-25 19:05:00|197554|197383|196793|196651|197700|197564|196431|196400|30880
1582657800000|2020-02-25 19:10:00|196794|196705|197542|197407|197585|197438|196406|196250|27159
1582658100000|2020-02-25 19:15:00|197560|197415|196770|196629|197592|197502|196514|196421|20332
1582658400000|2020-02-25 19:20:00|196740|196640|196523|196400|197196|197087|196477|196400|10918
1582658700000|2020-02-25 19:25:00|196500|196427|196225|196100|196800|196724|196175|196100|13206
1582659000000|2020-02-25 19:30:00|196291|196181|196632|196472|196956|196859|195891|195800|44207
1582659300000|2020-02-25 19:35:00|196622|196443|196550|196415|196900|196801|196339|196201|14773
1582659600000|2020-02-25 19:40:00|196600|196430|197482|197352|197560|197500|196470|196350|17644
1582659900000|2020-02-25 19:45:00|197484|197433|198000|197878|198083|197971|197189|197080|28220
1582660200000|2020-02-25 19:50:00|198054|197910|198041|197947|198200|198074|197758|197623|20142
1582660500000|2020-02-25 19:55:00|198059|197983|197764|197700|198125|198061|197540|197449|20727
1582660800000|2020-02-25 20:00:00|197830|197751|198229|198100|198700|198628|197830|197751|19203
1582661100000|2020-02-25 20:05:00|198169|198052|198873|198820|198975|198883|198139|198022|25988
1582661400000|2020-02-25 20:10:00|198890|198780|197925|197810|198975|198859|197804|197700|13077
1582661700000|2020-02-25 20:15:00|197892|197825|197909|197774|198565|198517|197768|197700|18670
1582662000000|2020-02-25 20:20:00|197999|197862|197254|197134|198060|197966|196895|196800|13693
1582662300000|2020-02-25 20:25:00|197239|197124|197732|197610|197900|197807|197040|196947|25453
1582662600000|2020-02-25 20:30:00|197710|197604|197282|197175|197900|197809|196897|196800|24898
1582662900000|2020-02-25 20:35:00|197329|197214|196720|196600|197363|197214|196600|196510|13011
1582663200000|2020-02-25 20:40:00|196698|196584|196994|196900|197500|197416|196698|196584|19601
1582663500000|2020-02-25 20:45:00|196996|196909|197389|197282|197900|197812|196996|196909|19283
1582663800000|2020-02-25 20:50:00|197428|197308|197356|197238|197629|197544|196924|196822|34323
1582664100000|2020-02-25 20:55:00|197383|197282|197201|197053|197469|197447|197055|197000|53345
1582664400000|2020-02-25 21:00:00|197191|196965|197485|197302|197500|197400|197147|196200|236653
1582664700000|2020-02-25 21:05:00|197400|197300|197299|197001|197485|197300|197169|197000|2667
1582665000000|2020-02-25 21:10:00|197240|197000|197000|196763|197240|197000|196960|196200|1598
1582665300000|2020-02-25 21:15:00|196865|196765|196974|196810|197000|196810|196865|196762|649
1582665600000|2020-02-25 21:20:00|197000|196811|197199|196811|197200|196831|196977|196811|1336
1582665900000|2020-02-25 21:25:00|197200|196812|197200|196900|197200|196900|197200|196811|240
1582666200000|2020-02-25 21:30:00|197219|196901|197550|197341|197550|197413|197219|196901|2365
1582666500000|2020-02-25 21:35:00|197800|197373|197800|197508|197900|197680|197698|197300|1804
1582666800000|2020-02-25 21:40:00|197500|197301|197680|197301|197750|197508|197500|197301|1218
1582667100000|2020-02-25 21:45:00|197700|197325|197898|197800|197900|197800|197599|197301|2234
1582667400000|2020-02-25 21:50:00|197850|197500|197800|197522|197850|197523|197700|197388|2176
1582667700000|2020-02-25 21:55:00|197795|197388|197798|197600|197800|197600|197550|197326|1764
1582668000000|2020-02-25 22:00:00|197800|197610|197800|197650|197800|197700|197700|197600|248
1582668300000|2020-02-25 22:05:00|197774|197700|197750|197600|197800|197750|197750|197600|161
1582668600000|2020-02-25 22:10:00|197700|197390|197600|197390|197700|197580|197580|197390|557
1582668900000|2020-02-25 22:15:00|197500|197418|197500|197300|197500|197428|197500|197300|342
1582669200000|2020-02-25 22:20:00|197410|197100|197410|197100|197410|197100|197410|197100|660
1582669500000|2020-02-25 22:25:00|197700|197200|197400|197200|197700|197200|197400|197200|458
1582669800000|2020-02-25 22:30:00|||||||||213
1582670100000|2020-02-25 22:35:00|||||||||178
1582670400000|2020-02-25 22:40:00|197700|197300|197600|197200|197700|197300|197600|197200|887
1582670700000|2020-02-25 22:45:00|197300|197300|197488|197250|197600|197300|197300|197100|642
1582671000000|2020-02-25 22:50:00|197399|197100|197400|197100|197599|197400|197399|197100|1138
1582671300000|2020-02-25 22:55:00|197488||197488||197488||197488||155
1582671600000|2020-02-25 23:00:00|197599|197101|197800|197100|197800|197500|197500|197100|773
1582671900000|2020-02-25 23:05:00|197750|197200|197900|197544|197900|197700|197750|197200|2033
1582672200000|2020-02-25 23:10:00|197800|197800|198000|197557|198000|197800|197798|197544|1575
1582672500000|2020-02-25 23:15:00|197985|197600|198000|197800|198000|197800|197985|197600|772
1582672800000|2020-02-25 23:20:00|197900|197650|197900|197600|197900|197650|197900|197600|212
1582673100000|2020-02-25 23:25:00|197999|197601|198300|197700|198300|198000|197999|197601|1816
1582673400000|2020-02-25 23:30:00|198290|197728|198290|198100|198300|198100|198000|197700|484
1582673700000|2020-02-25 23:35:00|198186|198000|198200|197722|198272|198200|198090|197700|3752
1582674000000|2020-02-25 23:40:00|198272|198051|198500|197722|198500|198051|198272|197722|2544
1582674300000|2020-02-25 23:45:00|198385|198015|198600|198015|198600|198015|198385|198015|369
1582674600000|2020-02-25 23:50:00||198181||198040||198201||198040|373
1582674900000|2020-02-25 23:55:00|198565|198015|198488|198002|198600|198016|198488|198002|500
1582675200000|2020-02-26 00:00:00|198600|197971|198400|197971|198600|198200|198400|197971|299
1582675500000|2020-02-26 00:05:00|198600|198022|198400|198101|198600|198101|198400|198000|100
1582675800000|2020-02-26 00:10:00|198300|198000|198200|197971|198300|198101|198200|197971|490
1582676100000|2020-02-26 00:15:00|198198|198000|198399|197700|198399|198000|198000|197700|822
1582676400000|2020-02-26 00:20:00|198200|197750|198100|197971|198350|197971|197996|197750|450
1582676700000|2020-02-26 00:25:00|198288|197750|198288|198002|198288|198002|198288|197750|658
1582677000000|2020-02-26 00:30:00|198100|198001|198600|198001|198600|198001|198100|198001|362
1582677300000|2020-02-26 00:35:00|198300|197750|198300|197750|198300|197750|198300|197750|316
1582677600000|2020-02-26 00:40:00|198290|197800|198344|197750|198500|197810|197810|197750|437
1582677900000|2020-02-26 00:45:00|198239|197800|198465|197801|198500|197801|198239|197800|761
1582678200000|2020-02-26 00:50:00|198344|197850|198325|197937|198349|197937|198225|197850|227
1582678500000|2020-02-26 00:55:00|198200|197850|198000|197500|198200|197850|197588|197500|1644
1582707600000|2020-02-26 09:00:00|195804|193980|195804|194000|195804|194007|195804|193980|468
1582707900000|2020-02-26 09:05:00|195800|193980|194880|193800|195800|193980|194880|193800|1298
1582708200000|2020-02-26 09:10:00|194878|192725|194880|193740|194880|193740|194299|192473|744
1582708500000|2020-02-26 09:15:00|194900|193845|194880|193900|194900|194340|194500|193330|2144
1582708800000|2020-02-26 09:20:00|194850|194100|194850|194100|194850|194100|194120|194100|618
1582709100000|2020-02-26 09:25:00|194880|193900|194650|193900|194880|194269|194650|193900|725
1582709400000|2020-02-26 09:30:00|194880|194650|194650|194010|194880|194650|194400|193900|1340
1582709700000|2020-02-26 09:35:00|194800|194500|195066|195000|198022|195000|194800|194010|2041
1582710000000|2020-02-26 09:40:00|198000|195010|195000|194010|198000|195200|195000|194010|1424
1582710300000|2020-02-26 09:45:00|194505|193900|194500|193900|197500|193900|194500|193900|594
1582710600000|2020-02-26 09:50:00|195000|193909|196000|194400|196000|194400|195000|193001|835
1582710900000|2020-02-26 09:55:00|196100|194100|194600|194100|196100|194500|194600|194100|230
1582711200000|2020-02-26 10:00:00|195500|194400|195500|194290|195500|194400|195500|194100|420
1582711500000|2020-02-26 10:05:00|197550|194510|195880|195270|198000|195270|195616|194510|960
1582711800000|2020-02-26 10:10:00|196000|194511|195999|195500|196000|195500|195500|194511|911
1582712100000|2020-02-26 10:15:00|196000|195900|196200|195500|197136|195900|196000|195500|510
1582712400000|2020-02-26 10:20:00|196100||196200||196200||196100||249
1582712700000|2020-02-26 10:25:00|195700|195600|196200|195143|196200|196090|195700|195143|734
1582713000000|2020-02-26 10:30:00|198000|195700|196400|195143|198940|196100|196400|195143|238
1582713300000|2020-02-26 10:35:00|195990|195400|195878|195500|196400|195700|195878|195143|1044
1582713600000|2020-02-26 10:40:00|195850|195143|196100|195143|196996|195143|195800|195143|287
1582713900000|2020-02-26 10:45:00|196017|195300|197000|194510|197000|195300|195800|194510|209
1582714200000|2020-02-26 10:50:00|196196|194800|196000|194700|197000|194800|195800|194510|44
1582714500000|2020-02-26 10:55:00|195827|194888|196000|195000|196000|195000|195827|194700|405
1582714800000|2020-02-26 11:00:00|195530||196000||196000||195530||151
1582715100000|2020-02-26 11:05:00|197000|195100|196974|195525|197000|196000|196974|195000|758
1582715400000|2020-02-26 11:10:00|196500|195500|197000|195647|197000|195647|196500|195500|268
1582715700000|2020-02-26 11:15:00|196500||196500||196500||196400||130
1582716000000|2020-02-26 11:20:00|196682|196100|197000|196300|197000|196600|196682|195647|763
1582716300000|2020-02-26 11:25:00|197500|196301|197000|196500|197500|196900|197000|196301|397
1582716600000|2020-02-26 11:30:00||196501||196501||196501||196500|37
1582716900000|2020-02-26 11:35:00|196990|196700|198000|197274|198000|197274|196990|196500|797
1582717200000|2020-02-26 11:40:00||197000||197200||197200||197000|202
1582717500000|2020-02-26 11:45:00|197500|197000|197500|197300|197500|197300|197385|197000|398
1582717800000|2020-02-26 11:50:00|197200|197000|197000|196600|197500|197000|197000|196001|287
1582718100000|2020-02-26 11:55:00|196950|196500|197500|196300|197500|196600|196900|196001|332
1582718400000|2020-02-26 12:00:00|197000|196202|196900|196250|197200|196251|196300|196010|1779
1582718700000|2020-02-26 12:05:00|196899|196500|197500|196810|197500|196810|196799|196250|2160
1582719000000|2020-02-26 12:10:00|197499|196800|197350|196206|197499|196902|196800|196200|2646
1582719300000|2020-02-26 12:15:00|196945|196200|196492|196010|197350|196311|196140|196010|1158
1582719600000|2020-02-26 12:20:00|196494|196011|196482|196200|196900|196200|196170|196001|1385
1582719900000|2020-02-26 12:25:00|196485|196128|196478|195879|196600|196129|195999|195879|2444
1582720200000|2020-02-26 12:30:00|196100|195920|196100|195700|196478|196140|195913|195500|2853
1582720500000|2020-02-26 12:35:00|196000|195702|195820|195505|196000|195900|195820|195502|1612
1582720800000|2020-02-26 12:40:00|196000|195503|196150|195700|196350|195771|196000|195500|1859
1582721100000|2020-02-26 12:45:00|196105|195800|196627|196272|196627|196272|195800|195700|2230
1582721400000|2020-02-26 12:50:00|197000|196000|196540|196200|197000|196301|196455|196000|1122
1582721700000|2020-02-26 12:55:00|196439|196150|196950|196502|197200|196502|196390|196103|2552
1582722000000|2020-02-26 13:00:00|196900|196500|196700|196500|196900|196552|196640|196302|1813
1582722300000|2020-02-26 13:05:00|196768|196540|196600|196400|196800|196557|196495|196302|2008
1582722600000|2020-02-26 13:10:00|196800|196401|196800|196008|196800|196495|196589|196000|2105
1582722900000|2020-02-26 13:15:00|196780|196021|196950|196618|196950|196680|196555|196021|1880
1582723200000|2020-02-26 13:20:00|196620|196619|197486|197400|197486|197400|196620|196600|3830
1582723500000|2020-02-26 13:25:00|197500|197402|197700|197400|197900|197616|197500|197046|2329
1582723800000|2020-02-26 13:30:00|197600|197500|197800|197500|198000|197918|197500|197400|4555
1582724100000|2020-02-26 13:35:00|197977|197524|198500|198100|198500|198164|197977|197512|2233
1582724400000|2020-02-26 13:40:00|198450|198090|198000|197700|198450|198090|197789|197700|2196
1582724700000|2020-02-26 13:45:00|197900|197730|197980|197700|198231|197920|197900|197700|1294
1582725000000|2020-02-26 13:50:00|197985|197532|197500|197300|197985|197610|197474|197034|5996
1582725300000|2020-02-26 13:55:00|197618|197340|197700|197400|197700|197550|197450|197300|2599
1582725600000|2020-02-26 14:00:00|197607|197500|197989|197702|198300|197878|197607|197500|2497
1582725900000|2020-02-26 14:05:00|197998|197701|197693|197403|197998|197701|197413|197300|3483
1582726200000|2020-02-26 14:10:00|197887|197400|197898|197660|197900|197660|197500|197350|1758
1582726500000|2020-02-26 14:15:00|197900|197500|197710|197517|197995|197650|197600|197500|3011
1582726800000|2020-02-26 14:20:00|197708|197600|197700|197525|197996|197600|197600|197517|3034
1582727100000|2020-02-26 14:25:00|197691|197605|197500|197100|197700|197605|197300|197000|4499
1582727400000|2020-02-26 14:30:00|197488|197000|198225|198037|198799|198701|196886|196802|64876
1582727700000|2020-02-26 14:35:00|198209|198038|199839|199713|199865|199737|197934|197801|62723
1582728000000|2020-02-26 14:40:00|199775|199636|200383|200259|201000|200896|199393|199300|57334
1582728300000|2020-02-26 14:45:00|200382|200262|199641|199495|200545|200401|199200|199120|37944
1582728600000|2020-02-26 14:50:00|199673|199499|200230|200071|200401|200282|199573|199403|23618
1582728900000|2020-02-26 14:55:00|200174|200026|199476|199369|200301|200202|199459|199322|18664
1582729200000|2020-02-26 15:00:00|199403|199336|199011|198914|199791|199641|198908|198813|21651
1582729500000|2020-02-26 15:05:00|198996|198851|199630|199507|199650|199585|198929|198821|24429
1582729800000|2020-02-26 15:10:00|199650|199519|200099|199976|200100|200080|199000|198912|19021
1582730100000|2020-02-26 15:15:00|200100|199961|200276|200156|200545|200452|200048|199901|23710
1582730400000|2020-02-26 15:20:00|200275|200136|200070|199936|200482|200353|199838|199698|10570
1582730700000|2020-02-26 15:25:00|200093|199954|200374|200202|200700|200600|200038|199936|15730
1582731000000|2020-02-26 15:30:00|200356|200204|200877|200777|200931|200840|200339|200198|15944
1582731300000|2020-02-26 15:35:00|200847|200780|201062|200929|201397|201309|200840|200732|31761
1582731600000|2020-02-26 15:40:00|201100|200959|201302|201200|201394|201299|200944|200835|21454
1582731900000|2020-02-26 15:45:00|201299|201150|201035|200928|201400|201307|200879|200800|18125
1582732200000|2020-02-26 15:50:00|201034|200932|201123|201004|201482|201373|201034|200932|16953
1582732500000|2020-02-26 15:55:00|201124|201020|200702|200620|201260|201151|200701|200619|16157
1582732800000|2020-02-26 16:00:00|200706|200621|200313|200207|200754|200654|200197|200100|12363
1582733100000|2020-02-26 16:05:00|200325|200211|199922|199810|200463|200339|199905|199800|9742
1582733400000|2020-02-26 16:10:00|199970|199854|199871|199792|200004|199901|199401|199370|14654
1582733700000|2020-02-26 16:15:00|199852|199777|200290|200172|200370|200300|199813|199707|8336
1582734000000|2020-02-26 16:20:00|200285|200191|200700|200645|200713|200670|200245|200118|14393
1582734300000|2020-02-26 16:25:00|200699|200664|200578|200501|200790|200742|200515|200417|10187
1582734600000|2020-02-26 16:30:00|200587|200500|200449|200344|200587|200500|200106|200000|11151
1582734900000|2020-02-26 16:35:00|200448|200345|200515|200411|200599|200511|199997|199912|6448
1582735200000|2020-02-26 16:40:00|200479|200373|199982|199869|200700|200630|199967|199869|9308
1582735500000|2020-02-26 16:45:00|199997|199884|199575|199469|199997|199899|199463|199386|12697
1582735800000|2020-02-26 16:50:00|199596|199509|199184|199093|199615|199543|198994|198900|16805
1582736100000|2020-02-26 16:55:00|199166|199090|199274|199176|199340|199308|198928|198843|9491
1582736400000|2020-02-26 17:00:00|199280|199202|198431|198300|199408|199273|198431|198300|21530
1582736700000|2020-02-26 17:05:00|198478|198352|198077|197885|198530|198416|197598|197505|24660
1582737000000|2020-02-26 17:10:00|198036|197900|197791|197666|198256|198160|197589|197500|10663
1582737300000|2020-02-26 17:15:00|197756|197624|197723|197607|197786|197679|197018|196952|21701
1582737600000|2020-02-26 17:20:00|197744|197625|198160|198030|198219|198152|197626|197494|13708
1582737900000|2020-02-26 17:25:00|198168|198050|198308|198196|198308|198246|197866|197760|9468
1582738200000|2020-02-26 17:30:00|198354|198198|198888|198802|198967|198866|198354|198198|14789
1582738500000|2020-02-26 17:35:00|198880|198804|198580|198507|199000|198914|198439|198353|15052
1582738800000|2020-02-26 17:40:00|198543|198438|198230|198110|198721|198594|198191|198086|6398
1582739100000|2020-02-26 17:45:00|198244|198149|198884|198761|199085|198984|198244|198149|9695
1582739400000|2020-02-26 17:50:00|198914|198764|198598|198501|199159|199049|198471|198410|8138
1582739700000|2020-02-26 17:55:00|198627|198535|198755|198653|198982|198851|198280|198151|8646
1582740000000|2020-02-26 18:00:00|198754|198655|198400|198300|199000|198883|198397|198300|6822
1582740300000|2020-02-26 18:05:00|198429|198316|197820|197715|198527|198428|197805|197715|17392
1582740600000|2020-02-26 18:10:00|197853|197751|198087|197975|198106|197978|197835|197751|5158
1582740900000|2020-02-26 18:15:00|198099|198006|197843|197753|198390|198324|197642|197541|12116
1582741200000|2020-02-26 18:20:00|197863|197756|197823|197747|197925|197840|197600|197548|9793
1582741500000|2020-02-26 18:25:00|197840|197748|198110|197997|198379|198301|197741|197631|13704
1582741800000|2020-02-26 18:30:00|198076|197967|197021|196900|198192|198091|196975|196900|31339
1582742100000|2020-02-26 18:35:00|197024|196935|196589|196478|197227|197103|196432|196311|23802
1582742400000|2020-02-26 18:40:00|196590|196464|196240|196108|196763|196652|196120|196027|26315
1582742700000|2020-02-26 18:45:00|196270|196125|197570|197415|197943|197783|196187|196060|24542
1582743000000|2020-02-26 18:50:00|197449|197348|197499|197351|197840|197715|197181|197131|19951
1582743300000|2020-02-26 18:55:00|197532|197366|196918|196779|197532|197367|196657|196500|11710
1582743600000|2020-02-26 19:00:00|196890|196763|197179|197049|197841|197749|196709|196600|11025
1582743900000|2020-02-26 19:05:00|197264|197133|197412|197271|197888|197781|197258|197127|10358
1582744200000|2020-02-26 19:10:00|197495|197304|198176|198063|198200|198063|197156|197043|9626
1582744500000|2020-02-26 19:15:00|198163|198065|197288|197167|198247|198134|197214|197100|17681
1582744800000|2020-02-26 19:20:00|197329|197210|197655|197531|197716|197616|197234|197129|19997
1582745100000|2020-02-26 19:25:00|197668|197532|197555|197446|198091|198000|197555|197439|13593
1582745400000|2020-02-26 19:30:00|197590|197485|197436|197327|197891|197763|197141|197045|13485
1582745700000|2020-02-26 19:35:00|197401|197300|197576|197460|197900|197820|197384|197276|13124
1582746000000|2020-02-26 19:40:00|197591|197506|197320|197206|197714|197597|197121|197045|10864
1582746300000|2020-02-26 19:45:00|197318|197246|197882|197758|197950|197861|197318|197236|21176
1582746600000|2020-02-26 19:50:00|197895|197777|197922|197828|198000|197920|197508|197422|14742
1582746900000|2020-02-26 19:55:00|197930|197839|197600|197489|198200|198109|197499|197425|9972
1582747200000|2020-02-26 20:00:00|197651|197541|198074|197992|198440|198346|197527|197526|20940
1582747500000|2020-02-26 20:05:00|198095|198007|197970|197852|198210|198114|197691|197630|19800
1582747800000|2020-02-26 20:10:00|198116|197980|198225|198108|198450|198388|197784|197711|18517
1582748100000|2020-02-26 20:15:00|198206|198084|198800|198686|198900|198827|198115|198051|20658
1582748400000|2020-02-26 20:20:00|198776|198679|198444|198372|198863|198754|198267|198205|6601
1582748700000|2020-02-26 20:25:00|198476|198374|198212|198110|198600|198550|197716|197600|11979
1582749000000|2020-02-26 20:30:00|198228|198151|198094|198016|198420|198375|197896|197793|12630
1582749300000|2020-02-26 20:35:00|198126|198018|198383|198269|198400|198322|197938|197830|14002
1582749600000|2020-02-26 20:40:00|198351|198256|198300|198219|198351|198256|197974|197900|9590
1582749900000|2020-02-26 20:45:00|198290|198228|198253|198147|198400|198326|198036|197937|15240
1582750200000|2020-02-26 20:50:00|198299|198175|198238|198200|198500|198450|198185|198062|15738
1582750500000|2020-02-26 20:55:00|198251|198165|197960|197907|198282|198198|197847|197846|31382
1582750800000|2020-02-26 21:00:00|197961|197889|198195|197900|198257|198250|197900|197656|172676
1582751100000|2020-02-26 21:05:00|198100|197901|197999|197900|198100|197920|197999|197900|940
1582751400000|2020-02-26 21:10:00|197780|197801|197750|197558|197999|197801|197750|197500|1216
1582751700000|2020-02-26 21:15:00|197744|197500|197500|197052|197750|197512|197450|197008|1692
1582752000000|2020-02-26 21:20:00|197499|197053|197600|197101|197600|197141|197288|197001|754
1582752300000|2020-02-26 21:25:00|197598|197103|197600|197300|197600|197300|197550|197103|103
1582752600000|2020-02-26 21:30:00|197715|197407|197750|197500|197750|197600|197715|197407|996
1582752900000|2020-02-26 21:35:00|197884|197501|197884|197501|197884|197501|197884|197501|230
1582753200000|2020-02-26 21:40:00|197949|197500|197949|197500|197949|197500|197946|197500|151
1582753500000|2020-02-26 21:45:00|197793|197450|197793|197405|197793|197450|197793|197405|719
1582753800000|2020-02-26 21:50:00|197700|197300|197200|197043|197700|197300|197200|197043|1400
1582754100000|2020-02-26 21:55:00|197344|197000|197499|197000|197500|197000|197150|197000|469
1582754400000|2020-02-26 22:00:00|197434||197300||197500||197300||120
1582754700000|2020-02-26 22:05:00|197398|197005|197200|197005|197400|197005|197200|197005|663
1582755000000|2020-02-26 22:10:00|||||||||422
1582755300000|2020-02-26 22:15:00|197100|197000|197200|197000|197200|197010|197100|197000|814
1582755600000|2020-02-26 22:20:00|197150|196980|197100|196800|197150|196980|197000|196800|834
1582755900000|2020-02-26 22:25:00|196988||197090||197090||196988||331
1582756200000|2020-02-26 22:30:00|197100||197100||197100||197100||161
1582756500000|2020-02-26 22:35:00|197098|196802|197050|196811|197100|196962|197050|196800|200
1582756800000|2020-02-26 22:40:00|197048|196900|197050|196900|197050|196900|197048|196900|211
1582757100000|2020-02-26 22:45:00|197100|196902|197100|196900|197100|196902|197100|196900|211
1582757400000|2020-02-26 22:50:00|197200|196901|197200|196952|197200|196952|197200|196901|311
1582757700000|2020-02-26 22:55:00||197008||196950||197150||196950|168
1582758000000|2020-02-26 23:00:00|196915|196915|197300|196632|197500|197188|196915|196400|2328
1582758300000|2020-02-26 23:05:00|197632|196818|197500|197000|197632|197000|197350|196500|530
1582758600000|2020-02-26 23:10:00|197400|197001|197500|197025|197500|197025|197400|197001|197
1582758900000|2020-02-26 23:15:00|197930|197100|197930|197208|197930|197508|197930|197025|580
1582759200000|2020-02-26 23:20:00||197308||197412||197522||197120|52
1582759500000|2020-02-26 23:25:00|197900|197400|197800|197170|197900|197508|197800|197120|91
1582759800000|2020-02-26 23:30:00|197885|197152|197885|197255|197885|197508|197885|197100|312
1582760100000|2020-02-26 23:35:00|197800|197250|198000|197511|198000|197511|197800|197250|552
1582760400000|2020-02-26 23:40:00|197900|197900|197685|197000|198000|197900|197100|196300|2652
1582760700000|2020-02-26 23:45:00|197798|197050|197800|197052|197800|197364|197750|197000|1052
1582761000000|2020-02-26 23:50:00|197750|197050|197450|196677|197800|197208|197444|196677|1056
1582761300000|2020-02-26 23:55:00|197448|196931|197500|197000|197750|197500|197400|196677|745
1582761600000|2020-02-27 00:00:00|197600|197022|197500|196300|197600|197128|197344|196300|436
1582761900000|2020-02-27 00:05:00|197450|196510|196800|196320|197450|196512|196615|196055|699
1582762200000|2020-02-27 00:10:00|196765|196328|196900|196500|197300|196800|196765|196320|531
1582762500000|2020-02-27 00:15:00|197000|197000|197026|196500|197750|197300|197000|196400|1243
1582762800000|2020-02-27 00:20:00|197500|196518|197550|196510|197585|196518|197500|196500|121
1582763100000|2020-02-27 00:25:00|197488|196600|197700|196608|197700|196608|197488|196600|84
1582763400000|2020-02-27 00:30:00|197690|196700|197650|196700|197690|197499|197499|196635|630
1582763700000|2020-02-27 00:35:00|197648|196808|197500|196700|197650|197108|197500|196700|381
1582764000000|2020-02-27 00:40:00|197150|196800|197500|196700|197500|197010|197150|196700|179
1582764300000|2020-02-27 00:45:00|197300|196708|197300|196549|197300|196708|197300|196500|105
1582764600000|2020-02-27 00:50:00|197150|196500|197000|196404|197300|196856|197000|196404|796
1582764900000|2020-02-27 00:55:00|196988|196508|197000|196800|197000|196800|196800|196404|1189
1582794000000|2020-02-27 09:00:00|196500|194500|196798|195000|196900|196177|196500|194500|623
1582794300000|2020-02-27 09:05:00|196000|195001|197000|196000|198000|196276|196000|194973|520
1582794600000|2020-02-27 09:10:00|196500|195759|198000|196000|198000|196010|196500|195759|573
1582794900000|2020-02-27 09:15:00|197999|196100|197000|196100|198000|196100|196998|196010|60
1582795200000|2020-02-27 09:20:00|196500|196010|198000|196300|198000|196300|196500|195968|328
1582795500000|2020-02-27 09:25:00||196500||196375||196500||196001|226
1582795800000|2020-02-27 09:30:00|197826|197005|197826|197100|197826|197100|197826|196375|123
1582796100000|2020-02-27 09:35:00|197300|197200|198000|196375|198000|197200|197300|196375|223
1582796400000|2020-02-27 09:40:00|197999||197036||198000||197000||128
1582796700000|2020-02-27 09:45:00|197500||197000||197500||197000||212
1582797000000|2020-02-27 09:50:00|198000|196063|197999|196001|198000|196063|196500|196001|221
1582797300000|2020-02-27 09:55:00|197500||197000||197999||197000||126
1582797600000|2020-02-27 10:00:00|196999|196177|197000|196177|197000|196177|196999|196177|12
1582797900000|2020-02-27 10:05:00|196948||196947||197000||196800||9
1582798200000|2020-02-27 10:10:00|196948||196800||197000||196800||12
1582798500000|2020-02-27 10:15:00|197000||196600||197000||196600||51
1582798800000|2020-02-27 10:20:00|196585||196567||196600||196567||1
1582799100000|2020-02-27 10:25:00|196563|196100|197999|196100|198000|196600|196500|196100|1439
1582799400000|2020-02-27 10:30:00|196500|196500|197885|196500|198000|196500|196500|196500|755
1582799700000|2020-02-27 10:35:00|197500|196001|197496|196001|197500|196001|197495|196001|9
1582800300000|2020-02-27 10:45:00|197000||197000||197000||197000||71
1582800600000|2020-02-27 10:50:00|196992||196992||196992||196992||58
1582800900000|2020-02-27 10:55:00|196780|195821|196000|195100|196992|195821|196000|195100|310
1582801200000|2020-02-27 11:00:00||195101||195200||195200||195100|219
1582801500000|2020-02-27 11:05:00|195700|195176|195700|195100|195700|195201|195700|195100|66
1582801800000|2020-02-27 11:10:00|195500|195101|196000|195800|196000|195800|195500|195100|820
1582802100000|2020-02-27 11:15:00|196300||196074||196500||196074||376
1582802400000|2020-02-27 11:20:00|||||||||72
1582802700000|2020-02-27 11:25:00|195937|195937|196500|195800|196500|195937|195937|195800|593
1582803000000|2020-02-27 11:30:00|196493|195801|196300|195801|196500|195900|196300|195800|231
1582803300000|2020-02-27 11:35:00|196493|195800|196000|195801|196500|195801|196000|195100|1232
1582803600000|2020-02-27 11:40:00|196500|195110|196500|196001|196500|196001|196000|195110|379
1582803900000|2020-02-27 11:45:00|196493||196493||196500||196439||90
1582804200000|2020-02-27 11:50:00|196500|196100|196300|195800|196500|196100|196299|195800|400
1582804500000|2020-02-27 11:55:00|196280|195555|196100|195301|196280|195555|196000|195100|215
1582804800000|2020-02-27 12:00:00|196001|195500|195600|195400|196001|195501|195500|195200|3055
1582805100000|2020-02-27 12:05:00|195500|195255|195874|195236|195888|195500|195300|195221|2710
1582805400000|2020-02-27 12:10:00|195801|195221|195800|195324|195888|195400|195500|195221|999
1582805700000|2020-02-27 12:15:00|195799|195400|195400|195300|195800|195516|195400|195221|1038
1582806000000|2020-02-27 12:20:00|195200|195221|195000|194600|195400|195221|194984|194600|3795
1582806300000|2020-02-27 12:25:00|194999|194800|194400|194086|194999|194800|194400|194001|5171
1582806600000|2020-02-27 12:30:00|194399|194050|194500|194202|194500|194202|193656|193600|10259
1582806900000|2020-02-27 12:35:00|194499|194203|194300|194200|194500|194301|194264|193801|6331
1582807200000|2020-02-27 12:40:00|194170|194000|194294|193816|194399|194200|194027|193800|5216
1582807500000|2020-02-27 12:45:00|194300|193808|194300|193900|194300|194022|194000|193800|1998
1582807800000|2020-02-27 12:50:00|194294|193905|194199|194100|194300|194140|194199|193905|908
1582808100000|2020-02-27 12:55:00|194100|194045|194099|193822|194399|194250|194080|193822|5218
1582808400000|2020-02-27 13:00:00|194000|193802|194030|193746|194275|194047|193800|193600|8453
1582808700000|2020-02-27 13:05:00|194018|193748|194000|193805|194030|194018|193771|193600|4719
1582809000000|2020-02-27 13:10:00|193998|193825|193999|193805|194190|194020|193998|193805|3842
1582809300000|2020-02-27 13:15:00|194001|193806|194000|193616|194190|194001|193830|193611|3333
1582809600000|2020-02-27 13:20:00|193700|193611|193995|193600|194000|193619|193668|193500|2605
1582809900000|2020-02-27 13:25:00|193800|193602|194194|193950|194200|194000|193800|193602|5595
1582810200000|2020-02-27 13:30:00|194192|193976|194284|194009|194295|194120|194168|193950|1878
1582810500000|2020-02-27 13:35:00|194248|194000|194295|194110|194300|194115|194048|193900|1419
1582810800000|2020-02-27 13:40:00|194293|194106|194700|194522|194700|194522|194291|194106|2851
1582811100000|2020-02-27 13:45:00|194986|194540|195000|194252|195200|194931|194616|194250|4391
1582811400000|2020-02-27 13:50:00|194999|194261|194124|194000|195000|194302|194105|193900|6098
1582811700000|2020-02-27 13:55:00|194299|194004|194480|194075|194500|194205|194075|194000|2980
1582812000000|2020-02-27 14:00:00|194478|194000|194000|193600|194479|194000|193784|193600|5435
1582812300000|2020-02-27 14:05:00|193989|193561|193700|193400|193989|193561|193400|193312|5872
1582812600000|2020-02-27 14:10:00|193550|193420|193598|193332|193600|193440|193424|193332|5008
1582812900000|2020-02-27 14:15:00|193546|193330|193688|193300|193900|193500|193216|193215|4983
1582813200000|2020-02-27 14:20:00|193900|193500|193300|193001|193900|193526|193105|193000|6141
1582813500000|2020-02-27 14:25:00|193250|193017|193490|192787|193981|193492|192960|192700|5265
1582813800000|2020-02-27 14:30:00|193492|193397|192263|192050|193739|193486|192130|192034|92076
1582814100000|2020-02-27 14:35:00|192258|192064|194147|193982|194266|194038|191300|191200|87594
1582814400000|2020-02-27 14:40:00|194185|193983|193141|192938|194215|194082|192942|192800|39008
1582814700000|2020-02-27 14:45:00|193126|192927|192271|192129|193126|192927|191617|191500|40679
1582815000000|2020-02-27 14:50:00|192300|192131|193400|193278|193655|193593|191937|191737|29364
1582815300000|2020-02-27 14:55:00|193390|193261|193671|193535|194150|194098|193378|193228|37441
1582815600000|2020-02-27 15:00:00|193644|193536|192714|192552|194300|194136|192511|192403|35547
1582815900000|2020-02-27 15:05:00|192759|192566|192964|192781|193430|193314|192464|192380|29703
1582816200000|2020-02-27 15:10:00|192959|192786|192595|192435|192960|192786|191712|191611|36556
1582816500000|2020-02-27 15:15:00|192581|192380|191523|191500|192581|192401|191523|191500|41969
1582816800000|2020-02-27 15:20:00|191513|191444|191424|191258|191888|191813|191201|191181|36035
1582817100000|2020-02-27 15:25:00|191376|191250|190697|190553|191438|191303|190332|190210|58869
1582817400000|2020-02-27 15:30:00|190685|190554|189620|189500|190700|190579|189524|189500|48702
1582817700000|2020-02-27 15:35:00|189654|189558|190752|190604|190999|190903|189619|189513|37134
1582818000000|2020-02-27 15:40:00|190751|190611|190664|190557|191368|191238|190364|190245|27883
1582818300000|2020-02-27 15:45:00|190620|190500|191964|191836|192076|192011|190579|190433|40264
1582818600000|2020-02-27 15:50:00|191937|191837|191846|191691|192455|192311|191462|191241|28381
1582818900000|2020-02-27 15:55:00|191800|191693|192637|192546|192637|192570|191554|191418|44534
1582819200000|2020-02-27 16:00:00|192656|192507|193381|193271|193792|193699|192598|192500|43987
1582819500000|2020-02-27 16:05:00|193400|193289|193824|193683|194087|193958|193075|192962|35060
1582819800000|2020-02-27 16:10:00|193779|193637|193617|193500|193826|193688|193108|193000|19262
1582820100000|2020-02-27 16:15:00|193678|193488|194196|194067|194242|194160|193337|193195|16063
1582820400000|2020-02-27 16:20:00|194202|194068|192899|192803|194242|194134|192845|192685|16757
1582820700000|2020-02-27 16:25:00|192891|192767|192352|192205|192985|192886|192150|192054|22523
1582821000000|2020-02-27 16:30:00|192321|192173|192397|192222|192985|192858|192174|192124|13310
1582821300000|2020-02-27 16:35:00|192461|192326|192050|191903|192740|192578|191695|191600|23291
1582821600000|2020-02-27 16:40:00|192004|191882|192311|192168|192688|192538|191897|191744|13564
1582821900000|2020-02-27 16:45:00|192246|192095|192653|192500|192850|192747|191614|191500|16543
1582822200000|2020-02-27 16:50:00|192630|192470|193295|193190|193295|193190|192446|192355|20554
1582822500000|2020-02-27 16:55:00|193294|193199|193664|193523|193769|193644|192800|192700|18042
1582822800000|2020-02-27 17:00:00|193603|193521|193646|193539|193798|193654|193262|193200|18866
1582823100000|2020-02-27 17:05:00|193624|193498|193823|193698|194010|193947|193437|193303|23939
1582823400000|2020-02-27 17:10:00|193800|193679|194599|194551|194600|194551|193800|193679|23819
1582823700000|2020-02-27 17:15:00|194600|194512|195086|194980|195152|195056|194257|194147|35488
1582824000000|2020-02-27 17:20:00|195036|194910|194238|194165|195036|194910|193959|193839|31867
1582824300000|2020-02-27 17:25:00|194200|194149|195105|194999|195289|195156|194200|194066|25681
1582824600000|2020-02-27 17:30:00|195088|194977|195632|195503|195758|195722|194999|194872|22411
1582824900000|2020-02-27 17:35:00|195647|195613|196866|196757|196900|196762|195636|195510|27510
1582825200000|2020-02-27 17:40:00|196848|196758|196811|196706|196940|196906|196270|196200|25486
1582825500000|2020-02-27 17:45:00|196842|196737|197400|197264|197400|197280|196600|196521|27403
1582825800000|2020-02-27 17:50:00|197399|197281|197174|197087|197599|197481|196979|196900|23249
1582826100000|2020-02-27 17:55:00|197173|197067|195839|195714|197304|197182|195824|195714|24646
1582826400000|2020-02-27 18:00:00|195854|195655|196284|196170|196288|196170|195456|195309|13240
1582826700000|2020-02-27 18:05:00|196247|196134|195997|195864|196284|196152|195557|195427|15208
1582827000000|2020-02-27 18:10:00|195969|195836|196364|196263|196492|196368|195969|195836|8477
1582827300000|2020-02-27 18:15:00|196318|196190|195083|194910|196390|196274|194953|194814|10423
1582827600000|2020-02-27 18:20:00|195130|194987|194764|194602|195327|195185|194437|194275|9062
1582827900000|2020-02-27 18:25:00|194698|194604|194340|194237|195201|195089|194302|194168|11659
1582828200000|2020-02-27 18:30:00|194370|194236|194133|194045|194695|194573|194099|194000|9599
1582828500000|2020-02-27 18:35:00|194130|194001|193598|193459|194130|194002|193324|193227|17677
1582828800000|2020-02-27 18:40:00|193599|193487|192588|192400|193974|193845|191882|191761|30969
1582829100000|2020-02-27 18:45:00|192603|192387|193307|193190|193500|193406|192383|192245|15619
1582829400000|2020-02-27 18:50:00|193338|193158|193800|193651|193823|193756|192448|192336|9736
1582829700000|2020-02-27 18:55:00|193796|193556|192615|192429|194051|193862|192353|192169|15080
1582830000000|2020-02-27 19:00:00|192599|192430|192612|192516|193252|193051|192200|192100|17829
1582830300000|2020-02-27 19:05:00|192633|192500|191874|191737|192979|192832|191693|191600|20272
1582830600000|2020-02-27 19:10:00|191882|191739|192712|192591|192712|192591|191568|191500|12014
1582830900000|2020-02-27 19:15:00|192682|192566|191579|191501|192946|192800|191563|191500|10634
1582831200000|2020-02-27 19:20:00|191686|191560|192664|192567|192788|192722|191686|191560|7905
1582831500000|2020-02-27 19:25:00|192649|192568|193092|192950|193197|193091|192563|192400|14720
1582831800000|2020-02-27 19:30:00|193099|192965|192664|192577|193099|192965|192346|192215|8490
1582832100000|2020-02-27 19:35:00|192646|192550|192477|192390|193000|192886|192477|192390|8614
1582832400000|2020-02-27 19:40:00|192519|192385|192872|192726|192961|192850|192272|192149|13282
1582832700000|2020-02-27 19:45:00|192863|192711|192515|192377|192863|192711|192006|191900|19521
1582833000000|2020-02-27 19:50:00|192575|192427|192132|192002|192736|192587|192043|191919|5295
1582833300000|2020-02-27 19:55:00|192084|191986|191557|191441|192084|191986|191479|191400|15152
1582833600000|2020-02-27 20:00:00|191556|191400|190951|190741|191631|191517|190271|190200|36241
1582833900000|2020-02-27 20:05:00|190910|190726|191700|191559|191762|191629|190740|190590|25483
1582834200000|2020-02-27 20:10:00|191729|191715|191461|191374|191998|191882|191461|191373|9327
1582834500000|2020-02-27 20:15:00|191479|191358|191021|190885|191699|191608|190861|190734|13909
1582834800000|2020-02-27 20:20:00|191008|190920|190780|190660|191285|191200|190654|190537|15532
1582835100000|2020-02-27 20:25:00|190795|190708|190349|190244|191009|190946|190349|190244|14533
1582835400000|2020-02-27 20:30:00|190334|190219|190423|190344|190646|190528|190018|190000|28163
1582835700000|2020-02-27 20:35:00|190422|190336|190182|190074|190600|190504|190053|190004|26221
1582836000000|2020-02-27 20:40:00|190149|190084|189918|189815|190284|190203|189918|189801|26637
1582836300000|2020-02-27 20:45:00|189902|189830|190375|190284|190429|190340|189867|189800|31937
1582836600000|2020-02-27 20:50:00|190399|190313|189588|189490|190400|190339|189495|189450|72933
1582836900000|2020-02-27 20:55:00|189573|189489|188313|188276|189712|189564|188313|188276|104207
1582837200000|2020-02-27 21:00:00|188305|188100|188500|188304|189600|188700|188296|188000|297018
1582837500000|2020-02-27 21:05:00|188304|188100|188181|187802|188499|188100|187936|187500|10425
1582837800000|2020-02-27 21:10:00|188179|187991|187891|187675|188181|188000|187800|187675|5615
1582838100000|2020-02-27 21:15:00|187800|187750|188000|187500|188000|187800|187700|187500|4180
1582838400000|2020-02-27 21:20:00|187998|187510|188000|187608|188000|187800|187649|187500|1375
1582838700000|2020-02-27 21:25:00|187980|187722|188181|187950|188181|188000|187980|187600|3397
1582839000000|2020-02-27 21:30:00|188300|187952|188298|187900|188300|188018|187900|187600|2740
1582839300000|2020-02-27 21:35:00|188200|187700|188282|187700|188297|187800|187898|187600|802
1582839600000|2020-02-27 21:40:00|188170|187702|188200|187810|188284|187900|187899|187600|1033
1582839900000|2020-02-27 21:45:00|188199|187777|187687|187400|188200|187830|187400|187100|4674
1582840200000|2020-02-27 21:50:00|187685|187410|187380|187200|187900|187410|187300|187155|1199
1582840500000|2020-02-27 21:55:00|187300|187100|187298|186900|187300|187200|187000|186800|23205
1582840800000|2020-02-27 22:00:00|187300|187000|187188|187000|187300|187000|187000|186800|1204
1582841100000|2020-02-27 22:05:00|187380|187100|187380|187000|187380|187100|187380|187000|837
1582841400000|2020-02-27 22:10:00|187250|187008|187295|187000|187300|187100|187200|186900|452
1582841700000|2020-02-27 22:15:00|187244|187001|187224|187001|187288|187002|187212|187001|558
1582842000000|2020-02-27 22:20:00|187212|187002|187380|187002|187380|187100|187100|187001|902
1582842300000|2020-02-27 22:25:00|187344|187200|187200|187000|187380|187200|187200|187000|1469
1582842600000|2020-02-27 22:30:00|187100|187020|187050|186800|187380|187100|187050|186800|1275
1582842900000|2020-02-27 22:35:00|186975|186900|187100|186800|187100|187000|186975|186666|1408
1582843200000|2020-02-27 22:40:00|187000|186670|187000|186723|187000|186800|186900|186666|404
1582843500000|2020-02-27 22:45:00|186999|186900|186899|186722|187100|186900|186899|186722|1082
1582843800000|2020-02-27 22:50:00|186898|186723|186799|186600|186898|186723|186799|186517|694
1582844100000|2020-02-27 22:55:00|186800|186517|186600|186115|186800|186517|186600|186061|1492
1582844400000|2020-02-27 23:00:00|186500|186061|186850|186301|186900|186700|186480|186000|3498
1582844700000|2020-02-27 23:05:00|186600|186400|187000|186404|187380|187100|186600|186300|4086
1582845000000|2020-02-27 23:10:00|187100|186400|187000|186700|187100|186700|186700|186300|387
1582845300000|2020-02-27 23:15:00|186998|186800|187300|187100|187380|187100|186700|186501|2425
1582845600000|2020-02-27 23:20:00|187200|186601|187500|187001|187500|187100|187100|186601|2443
1582845900000|2020-02-27 23:25:00|187506|187003|187700|187023|188000|187500|187506|187001|1411
1582846200000|2020-02-27 23:30:00|187500|187302|187500|187150|188000|187500|187500|187100|1525
1582846500000|2020-02-27 23:35:00|188000|187100|187300|186601|188000|187306|187300|186600|1689
1582846800000|2020-02-27 23:40:00|187000|186600|187700|187301|187897|187301|187000|186600|943
1582847100000|2020-02-27 23:45:00|187900|187304|187700|187410|188000|187501|187700|187301|680
1582847400000|2020-02-27 23:50:00|187699|187000|187650|187300|187700|187600|187500|187000|787
1582847700000|2020-02-27 23:55:00|187700|187302|188000|187500|188000|187800|187700|187302|726
1582848000000|2020-02-28 00:00:00|187700|187600|187900|187305|188000|187900|187400|187000|1791
1582848300000|2020-02-28 00:05:00|187899|187000|187600|187000|188000|187160|187490|187000|630
1582848600000|2020-02-28 00:10:00|187400|187002|187400|187200|187400|187200|187400|187002|227
1582848900000|2020-02-28 00:15:00|187300|187250|187000|186604|187400|187250|186998|186500|1530
1582849200000|2020-02-28 00:20:00|186900|186602|186900|186604|187200|187000|186900|186600|917
1582849500000|2020-02-28 00:25:00|186800|186500|187000|186101|187300|186519|186500|186101|1546
1582849800000|2020-02-28 00:30:00|186400|186400|187188|186202|187200|186500|186400|186101|1556
1582850100000|2020-02-28 00:35:00|187200|186205|187100|187000|187500|187000|187100|186205|779
1582850400000|2020-02-28 00:40:00|187600|186408|187244|186406|187600|187000|187244|186300|1725
1582850700000|2020-02-28 00:45:00|187200|186413|187400|186522|187415|187001|187199|186413|434
1582851000000|2020-02-28 00:50:00|187309|186612|187100|186650|187415|187000|187100|186612|697
1582851300000|2020-02-28 00:55:00|186998|186850|186900|186500|187245|186850|186900|186500|631
1582880400000|2020-02-28 09:00:00|183730|182800|182800|181100|183900|182800|182790|181100|1224
1582880700000|2020-02-28 09:05:00|182813|182000|182800|182110|183900|182281|182790|182000|897
1582881000000|2020-02-28 09:10:00|182790|181100|182800|181281|182800|182103|182790|181100|232
1582881300000|2020-02-28 09:15:00|182790|181392|181992|181483|182800|182053|181500|181392|1022
1582881600000|2020-02-28 09:20:00|182100|180327|182800|181992|182800|181992|182100|180327|3431
1582881900000|2020-02-28 09:25:00|182100|181761|182000|180327|182100|181992|181992|180327|2930
1582882200000|2020-02-28 09:30:00|181980|181035|182010|181610|182010|181610|181700|181035|746
1582882500000|2020-02-28 09:35:00|182050|181035|181980|181296|182080|181316|181900|181035|670
1582882800000|2020-02-28 09:40:00|181979|181500|182300|181401|182500|181800|181500|181035|12942
1582883100000|2020-02-28 09:45:00|181700|181035|182200|181600|182800|181900|181700|181035|1990
1582883400000|2020-02-28 09:50:00|182800|181700|182090|181100|182800|181700|181700|181035|1689
1582883700000|2020-02-28 09:55:00|181300|181035|181999|181500|182099|181500|181300|181035|1455
1582884000000|2020-02-28 10:00:00|182000|181701|182000|181700|182500|182000|182000|181500|1778
1582884300000|2020-02-28 10:05:00||181500||181700||181700||181500|597
1582884600000|2020-02-28 10:10:00|181750|181500|182500|181500|182500|182000|181750|181500|1229
1582884900000|2020-02-28 10:15:00|182200|181501|182500|182100|182500|182300|182200|181500|974
1582885200000|2020-02-28 10:20:00|183000|182000|185201|182500|185201|182500|182500|181975|1628
1582885500000|2020-02-28 10:25:00|184990|182300|184499|182850|184990|182900|183570|182300|204
1582885800000|2020-02-28 10:30:00|183447|183000|183268|182300|184499|183000|183268|182300|410
1582886100000|2020-02-28 10:35:00|183247|182367|183399|183000|183800|183000|183247|182300|1000
1582886400000|2020-02-28 10:40:00|183800|182700|183500|183100|183800|183100|183000|182700|2414
1582886700000|2020-02-28 10:45:00|183200|183000|183500|183000|183500|183200|183200|183000|499
1582887000000|2020-02-28 10:50:00|183499||183499||183499||183499||135
1582887300000|2020-02-28 10:55:00|183500|183100|183900|183201|183900|183517|183500|183000|1716
1582887600000|2020-02-28 11:00:00|183899|183899|183900|183201|183900|183899|183700|183201|1128
1582887900000|2020-02-28 11:05:00|183800|183400|185000|183800|185000|183800|183600|182700|1105
1582888200000|2020-02-28 11:10:00|184729|183901|184501|184100|184729|184400|184500|183500|890
1582888500000|2020-02-28 11:15:00|184729|184000|184999|184100|184999|184200|184729|184000|402
1582888800000|2020-02-28 11:20:00|184998|184000|184800|182701|184999|184100|184000|182701|1690
1582889100000|2020-02-28 11:25:00|184799|183000|184799|183100|184800|184500|184150|183000|2014
1582889400000|2020-02-28 11:30:00|184800|184002|184995|184501|184995|184501|184800|183100|1333
1582889700000|2020-02-28 11:35:00|185000|185000|185669|184800|186050|185300|185000|184501|2809
1582890000000|2020-02-28 11:40:00|185500|185000|184800|183100|185669|185000|184800|183100|314
1582890300000|2020-02-28 11:45:00|185500|183101|185446|184000|185500|184000|184500|183100|141
1582890600000|2020-02-28 11:50:00|185000|184500|185000|184500|185000|184600|184856|184500|587
1582890900000|2020-02-28 11:55:00|184800||184899||185000||184800||2626
1582891200000|2020-02-28 12:00:00|184969|184200|184915|184500|185000|184600|184697|184000|2354
1582891500000|2020-02-28 12:05:00|184914|184400|184500|184300|184914|184400|184300|184000|3375
1582891800000|2020-02-28 12:10:00|184498|184302|185460|185000|185460|185200|184498|184300|4037
1582892100000|2020-02-28 12:15:00|185458|185041|185600|185298|185600|185320|185198|185000|4897
1582892400000|2020-02-28 12:20:00|185504|185299|186340|186200|186340|186200|185504|185298|4320
1582892700000|2020-02-28 12:25:00|186467|186340|186370|186026|186500|186340|186298|185900|7047
1582893000000|2020-02-28 12:30:00|186500|186027|186000|185560|186700|186400|185984|185300|10145
1582893300000|2020-02-28 12:35:00|185994|185614|185899|185702|185994|185802|185556|185300|3922
1582893600000|2020-02-28 12:40:00|185960|185700|186299|186056|186460|186100|185899|185700|1247
1582893900000|2020-02-28 12:45:00|186298|186001|186600|186015|186600|186490|186000|185700|2116
1582894200000|2020-02-28 12:50:00|186490|186026|186287|185850|186490|186036|186180|185800|567
1582894500000|2020-02-28 12:55:00|186288|185851|186160|185900|186288|186189|185994|185700|1162
1582894800000|2020-02-28 13:00:00|186088|185700|185700|185200|186160|185700|185379|185200|2398
1582895100000|2020-02-28 13:05:00|185400|185201|185400|185023|185700|185215|185227|185000|2503
1582895400000|2020-02-28 13:10:00|185350|185101|186160|185500|186160|185500|185261|185100|3046
1582895700000|2020-02-28 13:15:00|186014|185540|185487|185100|186160|185560|185300|185100|2582
1582896000000|2020-02-28 13:20:00|185486|185200|185599|185216|185600|185400|185300|185200|1908
1582896300000|2020-02-28 13:25:00|185237|185200|185200|185050|185237|185200|185144|185000|4916
1582896600000|2020-02-28 13:30:00|185100|185000|184400|184110|185600|185087|184400|184100|7474
1582896900000|2020-02-28 13:35:00|184999|184101|184600|184100|185200|184318|184120|184100|1486
1582897200000|2020-02-28 13:40:00|184370|184141|183600|183301|184370|184141|183600|183300|5073
1582897500000|2020-02-28 13:45:00|183800|183307|184882|183300|185000|183972|183495|183300|9576
1582897800000|2020-02-28 13:50:00|184800|183343|183800|183600|184800|184000|183499|183300|3716
1582898100000|2020-02-28 13:55:00|183798|183300|183700|183308|184000|183900|183450|183300|9109
1582898400000|2020-02-28 14:00:00|183800|183300|184000|183800|184000|183839|183600|183300|10718
1582898700000|2020-02-28 14:05:00|183880|183820|183700|183320|184000|183927|183625|183300|7802
1582899000000|2020-02-28 14:10:00|183400|183500|183277|182700|183700|183500|182980|182550|11007
1582899300000|2020-02-28 14:15:00|183240|182550|181998|181700|183300|182744|181963|181700|11625
1582899600000|2020-02-28 14:20:00|181857|181600|182260|181994|182900|182100|181751|181560|11704
1582899900000|2020-02-28 14:25:00|182200|181640|181759|181200|182200|182000|181416|181200|8458
1582900200000|2020-02-28 14:30:00|181531|181260|185852|185628|186400|186263|181262|181127|385225
1582900500000|2020-02-28 14:35:00|185853|185630|185219|184911|186146|185994|184249|184122|53507
1582900800000|2020-02-28 14:40:00|185174|184973|183715|183515|185693|185551|183681|183515|60132
1582901100000|2020-02-28 14:45:00|183680|183396|183660|183519|184681|184424|183471|183238|45366
1582901400000|2020-02-28 14:50:00|183645|183500|182262|182159|184034|183999|182088|182000|40403
1582901700000|2020-02-28 14:55:00|182258|182062|182413|182208|182599|182400|181392|181222|55005
1582902000000|2020-02-28 15:00:00|182371|182200|181798|181549|182490|182278|181229|181100|52158
1582902300000|2020-02-28 15:05:00|181768|181550|182869|182692|182900|182718|181387|181220|53085
1582902600000|2020-02-28 15:10:00|182847|182691|183253|183007|183256|183118|182038|182000|44050
1582902900000|2020-02-28 15:15:00|183256|183056|184999|184763|185500|185377|183092|182864|76932
1582903200000|2020-02-28 15:20:00|185000|184787|184984|184858|185770|185672|184795|184661|49007
1582903500000|2020-02-28 15:25:00|184998|184862|184530|184271|185800|185616|184359|184221|56355
1582903800000|2020-02-28 15:30:00|184571|184261|184349|184114|185053|184832|183516|183336|28680
1582904100000|2020-02-28 15:35:00|184190|184115|184100|183908|184787|184591|183583|183489|30083
1582904400000|2020-02-28 15:40:00|184063|183865|183417|183210|184356|184194|183283|183201|23350
1582904700000|2020-02-28 15:45:00|183422|183269|183653|183500|184200|184087|183391|183211|20058
1582905000000|2020-02-28 15:50:00|183602|183498|185000|184834|185195|185021|183425|183300|24984
1582905300000|2020-02-28 15:55:00|185046|184857|185110|184944|185279|185133|184444|184243|25620
1582905600000|2020-02-28 16:00:00|185112|184965|184318|184068|185334|185299|183760|183602|26267
1582905900000|2020-02-28 16:05:00|184332|184086|183897|183716|184333|184174|183532|183400|19103
1582906200000|2020-02-28 16:10:00|183896|183683|184377|184187|184602|184478|183607|183500|18961
1582906500000|2020-02-28 16:15:00|184319|184140|185200|185001|185200|185039|184152|184002|20923
1582906800000|2020-02-28 16:20:00|185199|185004|185309|185158|185555|185448|184695|184563|31709
1582907100000|2020-02-28 16:25:00|185324|185175|186258|186171|186277|186200|185045|184855|25397
1582907400000|2020-02-28 16:30:00|186279|186196|186442|186261|186950|186853|185965|185788|26341
1582907700000|2020-02-28 16:35:00|186513|186262|187282|187125|187500|187368|186228|186064|35372
1582908000000|2020-02-28 16:40:00|187274|187126|187873|187700|188599|188505|187061|187000|62846
1582908300000|2020-02-28 16:45:00|187865|187701|186999|186884|187874|187701|186654|186500|39026
1582908600000|2020-02-28 16:50:00|187064|186908|185867|185736|187389|187218|185600|185500|34268
1582908900000|2020-02-28 16:55:00|185840|185700|185957|185722|186333|186128|185153|185050|15455
1582909200000|2020-02-28 17:00:00|185973|185653|184988|184791|185983|185825|184693|184571|15685
1582909500000|2020-02-28 17:05:00|184987|184789|185591|185408|185821|185698|184986|184774|26110
1582909800000|2020-02-28 17:10:00|185681|185462|185246|185110|185821|185643|185108|185000|15764
1582910100000|2020-02-28 17:15:00|185302|185111|185412|185242|185500|185380|184741|184626|14252
1582910400000|2020-02-28 17:20:00|185483|185272|185205|185030|186000|185894|185205|185019|12344
1582910700000|2020-02-28 17:25:00|185161|185052|186427|186235|186427|186295|184861|184760|12242
1582911000000|2020-02-28 17:30:00|186455|186254|187000|186788|187200|187026|186412|186226|34492
1582911300000|2020-02-28 17:35:00|186938|186823|186736|186531|187400|187276|186268|186101|12889
1582911600000|2020-02-28 17:40:00|186595|186473|186736|186541|187447|187297|186518|186325|12348
1582911900000|2020-02-28 17:45:00|186751|186542|186088|185917|186813|186625|185643|185500|20036
1582912200000|2020-02-28 17:50:00|185972|185856|186700|186529|186724|186529|185884|185673|10461
1582912500000|2020-02-28 17:55:00|186699|186576|187100|186987|187300|187151|186434|186276|18120
1582912800000|2020-02-28 18:00:00|187176|187010|186577|186400|187500|187392|186560|186400|16514
1582913100000|2020-02-28 18:05:00|186615|186431|187335|187161|187500|187386|186615|186431|11892
1582913400000|2020-02-28 18:10:00|187310|187162|186219|186022|187329|187162|186176|186013|15853
1582913700000|2020-02-28 18:15:00|186204|186042|186809|186700|187347|187221|186042|185878|21595
1582914000000|2020-02-28 18:20:00|186791|186701|186538|186369|186940|186795|186283|186117|16229
1582914300000|2020-02-28 18:25:00|186599|186370|186187|186025|186900|186791|186094|186025|22256
1582914600000|2020-02-28 18:30:00|186186|186010|185052|184868|186186|186010|184975|184867|24809
1582914900000|2020-02-28 18:35:00|184969|184867|185031|184848|185317|185140|184617|184546|21841
1582915200000|2020-02-28 18:40:00|185030|184835|183937|183800|185030|184835|183912|183800|16449
1582915500000|2020-02-28 18:45:00|183936|183801|184286|184199|184365|184231|183452|183291|15771
1582915800000|2020-02-28 18:50:00|184287|184164|183800|183666|184310|184215|183359|183219|16670
1582916100000|2020-02-28 18:55:00|183788|183642|184149|183993|184196|184043|183375|183230|14233
1582916400000|2020-02-28 19:00:00|184134|183956|183090|183000|184134|183956|183072|182977|19748
1582916700000|2020-02-28 19:05:00|183095|183019|183189|183017|183511|183371|182825|182762|15920
1582917000000|2020-02-28 19:10:00|183190|183024|183706|183557|184100|184026|183190|183024|14208
1582917300000|2020-02-28 19:15:00|183705|183523|183990|183859|184133|184034|183272|183200|16502
1582917600000|2020-02-28 19:20:00|183982|183810|183874|183718|184780|184652|183500|183400|17729
1582917900000|2020-02-28 19:25:00|183931|183753|184128|183985|184342|184140|183283|183130|19665
1582918200000|2020-02-28 19:30:00|184129|184039|184867|184673|185500|185336|183915|183796|44385
1582918500000|2020-02-28 19:35:00|184881|184662|184487|184300|185200|185064|183889|183800|23093
1582918800000|2020-02-28 19:40:00|184454|184215|186167|186021|186400|186247|184360|184110|23914
1582919100000|2020-02-28 19:45:00|186166|186019|185764|185542|186500|186359|185237|185100|20804
1582919400000|2020-02-28 19:50:00|185761|185543|185214|185014|186300|186122|185143|185000|13299
1582919700000|2020-02-28 19:55:00|185236|185031|184724|184504|185310|185106|184300|184183|20433
1582920000000|2020-02-28 20:00:00|184714|184536|184021|183816|184950|184792|183890|183800|18241
1582920300000|2020-02-28 20:05:00|184020|183801|183807|183605|184400|184310|183488|183420|33298
1582920600000|2020-02-28 20:10:00|183777|183543|184228|184107|184374|184280|183409|183331|17342
1582920900000|2020-02-28 20:15:00|184227|184082|185074|184963|185400|185265|184033|183897|23024
1582921200000|2020-02-28 20:20:00|185104|184965|184161|184001|185279|185103|184076|183839|13760
1582921500000|2020-02-28 20:25:00|184160|184000|183346|183200|184500|184375|183339|183200|18487
1582921800000|2020-02-28 20:30:00|183345|183201|184146|184014|184600|184489|183343|183201|16653
1582922100000|2020-02-28 20:35:00|184135|184002|184211|184063|184300|184200|183703|183618|19343
1582922400000|2020-02-28 20:40:00|184228|184100|183142|183002|184316|184210|183030|183000|22384
1582922700000|2020-02-28 20:45:00|183173|183009|184399|184243|184584|184500|183173|183009|40289
1582923000000|2020-02-28 20:50:00|184414|184244|186518|186413|186624|186495|184130|184000|60131
1582923300000|2020-02-28 20:55:00|186599|186466|188672|188562|188672|188562|186443|186324|111250
1582923600000|2020-02-28 21:00:00|188687|188580|188500|188375|189000|188799|188000|187800|648880
1582923900000|2020-02-28 21:05:00|188501|188400|188771|188703|188900|188800|188501|188375|12330
1582924200000|2020-02-28 21:10:00|188769|188700|188697|188415|188900|188850|188545|188375|8134
1582924500000|2020-02-28 21:15:00|188695|188386|188005|187502|188695|188475|187923|187500|7888
1582924800000|2020-02-28 21:20:00|188199|187508|188250|188202|188450|188202|187994|187500|6602
1582925100000|2020-02-28 21:25:00|188300|188200|188399|187985|188399|188351|187949|187909|9738
1582925400000|2020-02-28 21:30:00|188488|188351|188900|188426|188900|188754|188488|187985|10006
1582925700000|2020-02-28 21:35:00|188899|188500|188900|188800|189160|189000|188750|188400|5447
1582926000000|2020-02-28 21:40:00|189000|188710|189000|188800|189160|188902|188800|188600|8388
1582926300000|2020-02-28 21:45:00|189160|188824|189130|189000|189200|189050|189050|188824|6674
1582926600000|2020-02-28 21:50:00|189125|189020|189118|189033|189200|189050|189040|189000|2803
1582926900000|2020-02-28 21:55:00|189150|189015|189100|188900|189150|189100|189096|188800|3303
1583139600000|2020-03-02 09:00:00|194500|193350|192150|191600|194500|193350|192150|191547|3815
1583139900000|2020-03-02 09:05:00|192650|192200|192200|191600|194499|192275|192200|191600|1714
1583140200000|2020-03-02 09:10:00|191990|191984|192000|190550|194350|192033|191990|190550|1230
1583140500000|2020-03-02 09:15:00|191500||193580||194331||191500||438
1583140800000|2020-03-02 09:20:00|193570|191585|192700|190551|193570|191816|191899|190550|1030
1583141100000|2020-03-02 09:25:00|192300|190550|192300|191600|192300|191600|192300|190550|117
1583141400000|2020-03-02 09:30:00|191999|191800|191500|191000|192300|191800|191500|191000|558
1583141700000|2020-03-02 09:35:00|191200|190550|191000|190500|191300|190800|191000|190500|1027
1583142000000|2020-03-02 09:40:00|190980|190100|191000|189072|191000|190100|189842|189072|494
1583142300000|2020-03-02 09:45:00|190979|189000|191000|189200|191000|189200|189512|189000|447
1583142600000|2020-03-02 09:50:00|190500|189500|190500|189001|190500|189501|190500|189000|248
1583142900000|2020-03-02 09:55:00|189999|189000|190500|189002|190500|189099|189899|189000|171
1583143200000|2020-03-02 10:00:00|189999|189000|189999|189000|190500|190000|189999|189000|210
1583143500000|2020-03-02 10:05:00|190185||190185||190400||190185||77
1583143800000|2020-03-02 10:10:00|190400|189100|189800|189100|190499|189100|189800|189100|33
1583144100000|2020-03-02 10:15:00|189999|189101|190499|189300|190499|189300|189946|189101|230
1583144400000|2020-03-02 10:20:00|189600|189200|189870|189200|189999|189200|189600|189200|219
1583144700000|2020-03-02 10:25:00|189600|189400|190000|189410|190000|189613|189600|189400|299
1583145000000|2020-03-02 10:30:00|190500|189613|190500|189914|190500|189914|190500|189613|693
1583145300000|2020-03-02 10:35:00|190499|190000|190499|189586|190499|190000|190499|189586|180
1583145600000|2020-03-02 10:40:00|190000|189587|190499|189586|190499|189587|190000|189586|249
1583145900000|2020-03-02 10:45:00|192118|189614|190888|189678|192118|190000|190888|189586|1022
1583146200000|2020-03-02 10:50:00|190886|189410|190970|189500|190999|189500|189708|189200|678
1583146500000|2020-03-02 10:55:00|190968|189800|190025|189200|190999|189800|189500|189200|951
1583146800000|2020-03-02 11:00:00|190707|189107|189000|188200|190707|189107|189000|187000|1529
1583147100000|2020-03-02 11:05:00|189100|188500|189199|188500|189999|188500|189100|188200|415
1583147400000|2020-03-02 11:10:00|189999|188001|188437|187868|189999|188512|188437|187200|1110
1583147700000|2020-03-02 11:15:00|188375|187979|189300|187900|189925|188001|188375|187200|247
1583148000000|2020-03-02 11:20:00|188999|188000|188999|188000|188999|188300|188799|188000|37
1583148300000|2020-03-02 11:25:00|188796|188090|188650|188000|189300|188404|188394|188000|219
1583148600000|2020-03-02 11:30:00|188375|187900|188000|187001|188375|187900|188000|187001|482
1583148900000|2020-03-02 11:35:00|188199|187200|188375|187200|188375|187200|188199|187200|230
1583149200000|2020-03-02 11:40:00|188000|187201|188000|187250|188000|187250|187592|187200|187
1583149500000|2020-03-02 11:45:00|187515|187300|188000|187240|188000|187551|187515|187205|762
1583149800000|2020-03-02 11:50:00|187500|186000|187300|186000|188000|187400|186998|185973|1303
1583150100000|2020-03-02 11:55:00|187240|185071|186000|184640|187299|186000|186000|184007|976
1583150400000|2020-03-02 12:00:00|186500|184998|187300|186800|187600|187200|185500|184640|5455
1583150700000|2020-03-02 12:05:00|187290|186700|187500|187200|188000|187200|187100|186500|2895
1583151000000|2020-03-02 12:10:00|187400|187300|187400|187000|187892|187300|187200|187000|1969
1583151300000|2020-03-02 12:15:00|187499|187200|187499|187200|187880|187500|187200|187000|1743
1583151600000|2020-03-02 12:20:00|187497|187000|187693|187111|188000|187299|187269|187000|1265
1583151900000|2020-03-02 12:25:00|187500|187100|188000|187267|188000|187450|187190|187050|1751
1583152200000|2020-03-02 12:30:00|187925|187300|187450|187231|188000|187650|187450|187231|1371
1583152500000|2020-03-02 12:35:00|187300|187200|187600|187300|187700|187450|187300|187200|1321
1583152800000|2020-03-02 12:40:00|187500|187256|187900|187500|188000|187500|187500|187256|1220
1583153100000|2020-03-02 12:45:00|187800|187501|188200|187800|188200|187872|187800|187501|2353
1583153400000|2020-03-02 12:50:00|188120|187849|187800|187520|188200|187872|187700|187501|2617
1583153700000|2020-03-02 12:55:00|187980|187560|188450|187702|188500|188212|187980|187520|2766
1583154000000|2020-03-02 13:00:00|188449|187674|188399|188200|188450|188200|188351|187674|664
1583154300000|2020-03-02 13:05:00|188300|188250|188725|188200|189000|188700|188250|188200|5965
1583154600000|2020-03-02 13:10:00|188714|188301|189000|188850|189000|188850|188600|188200|2552
1583154900000|2020-03-02 13:15:00|188974|188870|189490|189025|189700|189600|188700|188500|8279
1583155200000|2020-03-02 13:20:00|189400|189000|188770|188600|189490|189310|188668|188500|9430
1583155500000|2020-03-02 13:25:00|188716|188500|188449|188000|188770|188500|188279|188000|3996
1583155800000|2020-03-02 13:30:00|188300|188050|188450|188200|188450|188200|187700|187601|5471
1583156100000|2020-03-02 13:35:00|188300|188000|188600|188201|188700|188300|188200|187800|3638
1583156400000|2020-03-02 13:40:00|188480|188200|188300|188000|188688|188301|188200|188000|2553
1583156700000|2020-03-02 13:45:00|188299|188080|188300|188100|188460|188100|188299|188000|637
1583157000000|2020-03-02 13:50:00|188460|188200|188878|188600|188975|188800|188398|188200|3867
1583157300000|2020-03-02 13:55:00|188880|188602|189930|189600|189930|189660|188880|188600|5029
1583157600000|2020-03-02 14:00:00|189929|189658|190145|189420|190400|190120|189774|189350|10472
1583157900000|2020-03-02 14:05:00|190146|189421|190200|190100|190300|190150|190070|189421|3942
1583158200000|2020-03-02 14:10:00|190050|190000|190025|189900|190075|190100|189907|189800|8591
1583158500000|2020-03-02 14:15:00|189982|189800|190992|190501|191000|190501|189900|189650|11828
1583158800000|2020-03-02 14:20:00|190991|190525|191312|191000|191400|191300|190777|190525|9433
1583159100000|2020-03-02 14:25:00|191300|191008|190999|190230|191300|191289|190710|190230|13897
1583159400000|2020-03-02 14:30:00|190662|190293|189347|189105|191490|191303|189114|189050|107389
1583159700000|2020-03-02 14:35:00|189346|189100|188776|188608|189500|189374|188267|188100|47579
1583160000000|2020-03-02 14:40:00|188775|188600|190175|190000|190400|190277|188723|188600|53860
1583160300000|2020-03-02 14:45:00|190174|190001|189947|189791|190810|190715|189748|189566|32086
1583160600000|2020-03-02 14:50:00|189966|189650|190210|190096|190400|190300|189661|189500|26406
1583160900000|2020-03-02 14:55:00|190196|190097|189124|188982|190196|190097|188928|188800|37003
1583161200000|2020-03-02 15:00:00|189106|188952|188797|188584|189487|189299|188461|188330|30557
1583161500000|2020-03-02 15:05:00|188700|188612|187857|187709|188796|188612|187500|187407|34733
1583161800000|2020-03-02 15:10:00|187900|187706|188949|188830|188950|188830|187900|187706|25090
1583162100000|2020-03-02 15:15:00|189000|188848|188349|188173|189104|188963|188000|187902|17417
1583162400000|2020-03-02 15:20:00|188347|188188|187771|187624|188347|188188|187424|187300|24672
1583162700000|2020-03-02 15:25:00|187815|187713|187991|187876|188409|188311|187645|187529|17107
1583163000000|2020-03-02 15:30:00|187992|187900|187462|187314|188230|188105|187057|186912|26622
1583163300000|2020-03-02 15:35:00|187461|187344|188537|188351|188690|188581|187461|187344|21319
1583163600000|2020-03-02 15:40:00|188543|188469|188810|188700|188925|188852|188344|188220|14008
1583163900000|2020-03-02 15:45:00|188876|188711|189478|189384|189500|189432|188874|188711|20690
1583164200000|2020-03-02 15:50:00|189460|189388|189825|189695|189995|189890|189351|189250|26736
1583164500000|2020-03-02 15:55:00|189800|189698|189458|189302|190000|189957|189399|189282|24108
1583164800000|2020-03-02 16:00:00|189463|189300|189874|189727|189950|189864|189269|189200|24161
1583165100000|2020-03-02 16:05:00|189829|189712|189495|189353|190000|189933|189201|189044|17198
1583165400000|2020-03-02 16:10:00|189484|189395|190956|190823|191035|190927|189368|189230|37033
1583165700000|2020-03-02 16:15:00|190955|190824|190721|190600|191340|191244|190452|190363|26065
1583166000000|2020-03-02 16:20:00|190736|190618|191542|191437|191850|191763|190710|190570|51318
1583166300000|2020-03-02 16:25:00|191592|191466|191619|191543|191990|191904|191493|191400|17634
1583166600000|2020-03-02 16:30:00|191649|191545|191440|191315|192100|191998|191350|191203|26982
1583166900000|2020-03-02 16:35:00|191439|191340|192328|192218|192378|192300|191261|191200|25753
1583167200000|2020-03-02 16:40:00|192329|192244|192500|192398|192600|192540|191872|191800|36788
1583167500000|2020-03-02 16:45:00|192499|192420|192239|192133|192499|192420|192023|191905|17143
1583167800000|2020-03-02 16:50:00|192232|192134|192882|192730|193072|193002|192088|191960|29548
1583168100000|2020-03-02 16:55:00|192850|192745|193155|193006|193388|193292|192850|192745|26610
1583168400000|2020-03-02 17:00:00|193178|193007|193264|193150|193400|193362|193076|192945|18636
1583168700000|2020-03-02 17:05:00|193279|193159|192926|192828|193490|193427|192831|192698|13840
1583169000000|2020-03-02 17:10:00|192907|192831|192384|192241|193124|193030|192250|192138|16360
1583169300000|2020-03-02 17:15:00|192330|192242|191997|191880|192494|192372|191837|191800|20753
1583169600000|2020-03-02 17:20:00|191994|191881|191603|191468|191994|191881|191343|191220|9040
1583169900000|2020-03-02 17:25:00|191622|191488|192202|192061|192246|192132|191584|191467|13692
1583170200000|2020-03-02 17:30:00|192187|192039|192299|192151|192532|192498|192187|192039|12623
1583170500000|2020-03-02 17:35:00|192300|192256|192832|192709|192900|192842|192300|192237|12042
1583170800000|2020-03-02 17:40:00|192816|192683|192402|192254|193000|192900|192115|192000|9494
1583171100000|2020-03-02 17:45:00|192422|192321|192779|192647|192847|192783|192422|192321|7188
1583171400000|2020-03-02 17:50:00|192807|192685|192645|192508|192973|192855|192366|192230|10275
1583171700000|2020-03-02 17:55:00|192639|192513|192771|192653|192901|192807|192370|192307|6680
1583172000000|2020-03-02 18:00:00|192765|192654|193060|192978|193100|193004|192601|192564|12559
1583172300000|2020-03-02 18:05:00|193079|192979|192344|192242|193079|193037|192344|192223|9015
1583172600000|2020-03-02 18:10:00|192359|192274|192430|192306|192700|192567|192232|192106|6466
1583172900000|2020-03-02 18:15:00|192415|192305|191935|191813|192499|192405|191769|191700|21109
1583173200000|2020-03-02 18:20:00|191929|191814|191598|191507|192052|191945|191432|191311|6950
1583173500000|2020-03-02 18:25:00|191628|191489|191249|191154|191768|191641|190926|190833|12660
1583173800000|2020-03-02 18:30:00|191251|191169|191153|191020|191468|191370|190655|190529|23968
1583174100000|2020-03-02 18:35:00|191077|190978|191590|191464|191684|191595|191022|190909|12796
1583174400000|2020-03-02 18:40:00|191639|191515|191468|191379|191699|191600|191145|191099|4655
1583174700000|2020-03-02 18:45:00|191498|191381|191036|190909|191638|191532|190848|190708|9800
1583175000000|2020-03-02 18:50:00|191040|190910|190885|190798|191386|191301|190830|190726|12633
1583175300000|2020-03-02 18:55:00|190883|190809|191440|191302|191500|191418|190872|190798|5704
1583175600000|2020-03-02 19:00:00|191422|191275|191561|191466|191731|191644|191294|191200|9344
1583175900000|2020-03-02 19:05:00|191543|191451|191864|191787|191918|191817|191226|191116|7883
1583176200000|2020-03-02 19:10:00|191863|191796|191897|191793|191900|191867|191681|191591|9707
1583176500000|2020-03-02 19:15:00|191879|191771|191436|191307|191900|191833|191389|191300|13124
1583176800000|2020-03-02 19:20:00|191451|191323|191126|191038|191600|191493|191077|191038|6639
1583177100000|2020-03-02 19:25:00|191138|191000|190876|190724|191377|191300|190715|190692|16755
1583177400000|2020-03-02 19:30:00|190926|190796|190619|190540|191119|191093|190619|190540|9203
1583177700000|2020-03-02 19:35:00|190618|190501|189662|189544|190631|190515|189621|189510|22692
1583178000000|2020-03-02 19:40:00|189661|189529|189484|189373|189789|189683|189067|189005|27006
1583178300000|2020-03-02 19:45:00|189483|189364|189864|189741|189978|189907|189113|189000|17928
1583178600000|2020-03-02 19:50:00|189939|189797|190400|190307|190400|190342|189633|189511|14621
1583178900000|2020-03-02 19:55:00|190399|190366|189798|189649|190585|190509|189604|189500|15302
1583179200000|2020-03-02 20:00:00|189793|189657|190541|190448|190569|190448|189701|189593|14270
1583179500000|2020-03-02 20:05:00|190523|190447|190616|190500|190899|190790|190430|190307|10527
1583179800000|2020-03-02 20:10:00|190615|190444|190970|190850|191012|190940|190300|190191|13254
1583180100000|2020-03-02 20:15:00|190954|190806|190498|190375|191100|190973|190408|190305|9649
1583180400000|2020-03-02 20:20:00|190501|190417|191491|191363|191500|191411|190390|190290|10682
1583180700000|2020-03-02 20:25:00|191475|191348|191547|191488|191591|191515|191110|191071|11957
1583181000000|2020-03-02 20:30:00|191548|191496|191922|191813|191995|191910|191445|191355|23690
1583181300000|2020-03-02 20:35:00|191891|191798|192689|192603|192689|192603|191891|191798|28045
1583181600000|2020-03-02 20:40:00|192700|192611|192449|192370|192800|192732|192330|192217|31868
1583181900000|2020-03-02 20:45:00|192450|192377|193478|193370|193490|193401|192447|192377|39500
1583182200000|2020-03-02 20:50:00|193490|193356|195158|195020|195178|195078|193490|193356|66620
1583182500000|2020-03-02 20:55:00|195142|195022|195393|195335|195393|195337|194621|194581|105557
1583182800000|2020-03-02 21:00:00|195400|195345|195500|195301|195500|195366|195000|194600|387472
1583183100000|2020-03-02 21:05:00|195850|195333|195400|195200|195850|195405|195175|195050|5229
1583183400000|2020-03-02 21:10:00|195398|195050|195000|194300|195400|195200|194530|194300|5717
1583183700000|2020-03-02 21:15:00|194999|194500|194600|194525|194999|194550|194600|194500|1813
1583184000000|2020-03-02 21:20:00|194698|194526|194800|194528|194800|194528|194600|194526|950
1583184300000|2020-03-02 21:25:00|194726|194526|194898|194551|195296|194651|194726|194526|721
1583184600000|2020-03-02 21:30:00|194900|194602|195309|194916|195309|194916|194798|194526|1810
1583184900000|2020-03-02 21:35:00|195296|194901|195175|194808|195400|195000|195000|194625|3280
1583185200000|2020-03-02 21:40:00|195200|194627|195200|195000|195300|195035|195200|194625|1739
1583185500000|2020-03-02 21:45:00|195300|195001|195200|194908|195300|195002|195198|194900|1705
1583185800000|2020-03-02 21:50:00|195198|194910|194995|194656|195200|195002|194993|194656|925
1583186100000|2020-03-02 21:55:00|195000|194658|195000|194800|195000|194800|194886|194656|666
1583186400000|2020-03-02 22:00:00||194700||194800||194800||194700|361
1583186700000|2020-03-02 22:05:00|||||||||12
1583187000000|2020-03-02 22:10:00|194900|194860|195000|194860|195000|194860|194900|194860|174
1583187300000|2020-03-02 22:15:00|194995||195000||195000||194995||188
1583187600000|2020-03-02 22:20:00|195210|194900|195208|194900|195210|194900|195206|194900|1196
1583187900000|2020-03-02 22:25:00|195210|194902|195210|194600|195210|194902|195078|194600|1424
1583188200000|2020-03-02 22:30:00|195200|194602|195200|194800|195200|194800|195200|194602|236
1583188500000|2020-03-02 22:35:00|195000|194660|195000|194660|195000|194660|195000|194660|176
1583188800000|2020-03-02 22:40:00|194950|194625|194800|194521|194950|194625|194800|194401|491
1583189100000|2020-03-02 22:45:00|194700|194500|195000|194650|195000|194900|194700|194401|597
1583189400000|2020-03-02 22:50:00||194651||194653||194653||194651|87
1583189700000|2020-03-02 22:55:00||194750||194756||194756||194750|189
1583190000000|2020-03-02 23:00:00|195200|194829|195200|194756|195210|194900|195200|194756|1066
1583190300000|2020-03-02 23:05:00|195188|194650|195210|194811|195210|194878|195188|194650|579
1583190600000|2020-03-02 23:10:00|195200|194852|195300|195170|195300|195170|195170|194800|871
1583190900000|2020-03-02 23:15:00|195175|194880|195175|194801|195175|194880|195175|194800|794
1583191200000|2020-03-02 23:20:00|195300|194800|195000|194800|195300|195150|195000|194800|839
1583191500000|2020-03-02 23:25:00|195300|194650|195299|194708|195300|194785|195100|194650|345
1583191800000|2020-03-02 23:30:00||194650||194650||194708||194650|375
1583192100000|2020-03-02 23:35:00|195199|194510|194900|194510|195199|194510|194900|194510|518
1583192400000|2020-03-02 23:40:00|194800|194500|194796|194500|194900|194500|194796|194500|210
1583192700000|2020-03-02 23:45:00|194999|194408|195000|194501|195100|194501|194900|194408|474
1583193000000|2020-03-02 23:50:00|195100|194621|195300|194806|195300|195199|195099|194621|1093
1583193300000|2020-03-02 23:55:00|195350|194801|195400|195130|195400|195300|195350|194801|1270
1583193600000|2020-03-03 00:00:00|195425|195031|195878|195510|195900|195611|195425|194801|1377
1583193900000|2020-03-03 00:05:00|195900|195508|195850|195510|195900|195849|195800|195500|1438
1583194200000|2020-03-03 00:10:00|||||||||267
1583194500000|2020-03-03 00:15:00|195674|195525|195600|194801|195850|195525|195600|194801|612
1583194800000|2020-03-03 00:20:00|195700|195001|195700|195234|195700|195234|195700|195001|153
1583195100000|2020-03-03 00:25:00||195395||195395||195600||195395|443
1583195400000|2020-03-03 00:30:00|195850|195688|195800|195400|195850|195688|195800|195395|526
1583195700000|2020-03-03 00:35:00||195401||195700||195700||195401|223
1583196000000|2020-03-03 00:40:00|195799|195500|195799|195500|195799|195500|195799|195500|268
1583196300000|2020-03-03 00:45:00|195698|195510|195800|195500|195800|195510|195698|195500|484
1583196600000|2020-03-03 00:50:00|195850|195505|195900|195622|196000|195850|195850|195505|1432
1583196900000|2020-03-03 00:55:00|196000|195700|196000|195600|196100|195920|196000|195550|894
1583226000000|2020-03-03 09:00:00|196994|192100|196994|195025|196994|195032|196972|192100|351
1583226300000|2020-03-03 09:05:00|196993|195465|196800|195025|196994|195700|196797|195025|214
1583226600000|2020-03-03 09:10:00|196822|195700|196994|195700|196994|195700|196800|195700|70
1583226900000|2020-03-03 09:15:00|||||||||77
1583227200000|2020-03-03 09:20:00||196347||195700||196347||195700|293
1583227500000|2020-03-03 09:25:00|196732|196000|196994|195700|196994|196000|196599|195700|239
1583227800000|2020-03-03 09:30:00|196993|195654|196994|195401|196994|195702|196926|195373|132
1583228100000|2020-03-03 09:35:00||195400||196000||196000||195400|0
1583228400000|2020-03-03 09:40:00||196300||196300||196300||196300|8
1583228700000|2020-03-03 09:45:00|196505|196505|196994|196500|196994|196505|196505|196300|154
1583229000000|2020-03-03 09:50:00|197000|196488|197120|196488|197120|196488|196999|196488|123
1583229300000|2020-03-03 09:55:00|197119|196438|197112|196669|197120|196669|196994|196300|166
1583229600000|2020-03-03 10:00:00|197000||197900||197900||197000||118
1583229900000|2020-03-03 10:05:00|197899|197000|197900|196669|197900|197000|197890|196669|180
1583230200000|2020-03-03 10:10:00|197400|196511|197200|196438|197400|196511|197200|196400|355
1583230500000|2020-03-03 10:15:00|197400|196511|197900|196400|197900|196511|197400|196400|793
1583230800000|2020-03-03 10:20:00|197891|196507|197993|197140|197993|197140|197891|196400|348
1583231100000|2020-03-03 10:25:00|197900|196400|197900|196400|197993|196400|197900|196400|261
1583231400000|2020-03-03 10:30:00|197993|196501|197899|196501|198000|197500|197500|196501|636
1583231700000|2020-03-03 10:35:00|197927|196502|197918|196505|197993|196507|197500|196501|446
1583232000000|2020-03-03 10:40:00|197993|196501|197600|197000|197993|197000|197500|196501|675
1583232300000|2020-03-03 10:45:00|198000|197600|197794|197000|198000|197600|197600|197000|2507
1583232600000|2020-03-03 10:50:00|197649||198000||198000||197649||152
1583232900000|2020-03-03 10:55:00|197850|197001|197850|197500|197850|197500|197850|197000|189
1583233200000|2020-03-03 11:00:00|198000|197600|197850|196500|198000|197600|197176|196400|984
1583233500000|2020-03-03 11:05:00|197849|196400|197505|196207|198000|196900|196599|196010|1195
1583233800000|2020-03-03 11:10:00|196514|196010|197575|196000|197875|196500|196514|196000|659
1583234100000|2020-03-03 11:15:00|196600|196300|196600|196000|196600|196300|196500|196000|502
1583234400000|2020-03-03 11:20:00|196769||196780||197230||196769||140
1583234700000|2020-03-03 11:25:00|196808|196020|196500|195791|197230|196020|196200|195400|714
1583235000000|2020-03-03 11:30:00|196499|195800|196950|195503|197575|196239|196499|195400|352
1583235300000|2020-03-03 11:35:00|197575|195475|196600|195500|197575|195502|196600|195475|10
1583235600000|2020-03-03 11:40:00|196400|195475|196599|195601|196600|196000|196193|195400|275
1583235900000|2020-03-03 11:45:00|196528|195400|196600|195401|196600|195401|196000|195400|283
1583236200000|2020-03-03 11:50:00||195400||195805||195805||195400|54
1583236500000|2020-03-03 11:55:00|196400|195400|196400|195500|196400|195500|196400|195400|99
1583236800000|2020-03-03 12:00:00|196398|196000|196200|195800|196600|196400|196200|195700|4218
1583237100000|2020-03-03 12:05:00|196199|195802|196300|196032|196300|196032|195900|195600|2747
1583237400000|2020-03-03 12:10:00|196299|196010|196498|196300|196500|196400|196299|196010|4414
1583237700000|2020-03-03 12:15:00|196500|196400|196810|196600|196810|196750|196400|196300|4378
1583238000000|2020-03-03 12:20:00|196808|196650|196900|196607|196900|196700|196700|196510|2337
1583238300000|2020-03-03 12:25:00|196840|196740|196899|196400|196900|196740|196508|196400|2563
1583238600000|2020-03-03 12:30:00|196894|196500|196889|196400|196954|196900|196500|196400|2559
1583238900000|2020-03-03 12:35:00|196760|196480|196293|195800|196954|196480|195800|195600|7845
1583239200000|2020-03-03 12:40:00|196279|195900|195975|195600|196293|195985|195900|195600|4784
1583239500000|2020-03-03 12:45:00|195991|195650|195200|195000|195991|195650|195200|195000|8001
1583239800000|2020-03-03 12:50:00|195250|195001|195400|195024|195900|195300|195250|195000|1471
1583240100000|2020-03-03 12:55:00|195399|195000|195800|195004|195900|195302|195000|194408|2630
1583240400000|2020-03-03 13:00:00|195720|195300|195210|194500|195800|195300|195000|194500|2540
1583240700000|2020-03-03 13:05:00|195208|194671|194900|194620|195210|194786|194500|194000|1756
1583241000000|2020-03-03 13:10:00|195000|194610|195270|195000|195280|195020|194993|194610|1164
1583241300000|2020-03-03 13:15:00|195244|194801|195270|194810|195270|195100|195239|194801|903
1583241600000|2020-03-03 13:20:00|195296|194811|195800|195404|195800|195600|195296|194811|1907
1583241900000|2020-03-03 13:25:00|196000|195450|195940|195800|196000|195900|195700|195400|4883
1583242200000|2020-03-03 13:30:00|196000|195801|196090|196000|196100|196000|195850|195710|2374
1583242500000|2020-03-03 13:35:00|195990|195800|196188|195750|196500|196110|195990|195750|7352
1583242800000|2020-03-03 13:40:00|195900|195700|195898|195500|195900|195700|195700|195360|4546
1583243100000|2020-03-03 13:45:00|195700|195502|195750|195400|195750|195588|195400|195105|4004
1583243400000|2020-03-03 13:50:00|195745|195540|195800|195550|195800|195700|195700|195400|1790
1583243700000|2020-03-03 13:55:00|195675|195575|195975|195516|195975|195681|195650|195450|2683
1583244000000|2020-03-03 14:00:00|195950|195517|195960|195665|195975|195908|195876|195516|2287
1583244300000|2020-03-03 14:05:00|195975|195700|196148|195933|196192|196000|195968|195700|4752
1583244600000|2020-03-03 14:10:00|196146|196093|196138|195700|196192|196093|195993|195700|2097
1583244900000|2020-03-03 14:15:00|196150|195911|196690|196300|196690|196450|196148|195700|7186
1583245200000|2020-03-03 14:20:00|196600|196374|196954|196300|196954|196900|196480|196300|3417
1583245500000|2020-03-03 14:25:00|196890|196500|197600|197300|197700|197550|196800|196500|11276
1583245800000|2020-03-03 14:30:00|197562|197301|195974|195822|197800|197757|195813|195700|184114
1583246100000|2020-03-03 14:35:00|196052|195842|195505|195337|196100|195922|194706|194610|62816
1583246400000|2020-03-03 14:40:00|195490|195322|195577|195448|195967|195868|194969|194771|31608
1583246700000|2020-03-03 14:45:00|195576|195444|195874|195729|196200|196101|195320|195200|31163
1583247000000|2020-03-03 14:50:00|195876|195699|195200|195058|196033|195901|194939|194837|38180
1583247300000|2020-03-03 14:55:00|195172|195057|195091|194926|195499|195383|194398|194320|40250
1583247600000|2020-03-03 15:00:00|195061|194927|199194|198962|199633|199515|195037|194926|114877
1583247900000|2020-03-03 15:05:00|199200|199068|197723|197524|199469|199354|197300|197155|51454
1583248200000|2020-03-03 15:10:00|197827|197621|196076|195821|198321|198175|195881|195720|37780
1583248500000|2020-03-03 15:15:00|196037|195836|196223|196000|196634|196489|195395|195245|45423
1583248800000|2020-03-03 15:20:00|196350|196143|197761|197620|197791|197650|196249|196059|31610
1583249100000|2020-03-03 15:25:00|197670|197621|197915|197629|198554|198455|197409|197225|73405
1583249400000|2020-03-03 15:30:00|197846|197630|197805|197629|198450|198266|197486|197400|21337
1583249700000|2020-03-03 15:35:00|197875|197681|198198|198015|198500|198387|197616|197500|36780
1583250000000|2020-03-03 15:40:00|198188|197945|198700|198574|198800|198729|198098|197905|28199
1583250300000|2020-03-03 15:45:00|198675|198575|197885|197676|198888|198816|197611|197500|23784
1583250600000|2020-03-03 15:50:00|197889|197677|197993|197809|198100|198004|197534|197400|14268
1583250900000|2020-03-03 15:55:00|197981|197811|198467|198351|198664|198522|197813|197728|18840
1583251200000|2020-03-03 16:00:00|198466|198321|198147|198025|198888|198766|197918|197842|36570
1583251500000|2020-03-03 16:05:00|198139|198028|197004|196819|198139|198028|196730|196630|35609
1583251800000|2020-03-03 16:10:00|196899|196772|195493|195437|196899|196773|195419|195324|39832
1583252100000|2020-03-03 16:15:00|195590|195422|195766|195600|196495|196347|195525|195422|33915
1583252400000|2020-03-03 16:20:00|195731|195616|194412|194245|195972|195787|194329|194200|39564
1583252700000|2020-03-03 16:25:00|194459|194247|193850|193677|194591|194504|193367|193300|51251
1583253000000|2020-03-03 16:30:00|193835|193662|194552|194451|194642|194470|193564|193444|22856
1583253300000|2020-03-03 16:35:00|194650|194518|195200|195009|195200|195021|194092|193956|23020
1583253600000|2020-03-03 16:40:00|195149|195042|195285|195173|195589|195412|194833|194668|13573
1583253900000|2020-03-03 16:45:00|195290|195196|194668|194519|195396|195307|194600|194500|7674
1583254200000|2020-03-03 16:50:00|194729|194594|195796|195700|195984|195873|194635|194519|19142
1583254500000|2020-03-03 16:55:00|195797|195684|196253|196149|196340|196193|195559|195407|13181
1583254800000|2020-03-03 17:00:00|196249|196116|196314|196147|196321|196153|195634|195530|6414
1583255100000|2020-03-03 17:05:00|196289|196117|196708|196543|196739|196633|196074|195921|8256
1583255400000|2020-03-03 17:10:00|196720|196547|195965|195847|196768|196663|195855|195721|9575
1583255700000|2020-03-03 17:15:00|196041|195889|195638|195503|196096|195932|195444|195320|8585
1583256000000|2020-03-03 17:20:00|195574|195521|195899|195782|196000|195839|195399|195254|10250
1583256300000|2020-03-03 17:25:00|195945|195752|195018|194909|196097|195961|194861|194724|12028
1583256600000|2020-03-03 17:30:00|195042|194900|194742|194598|195115|194999|194461|194340|7976
1583256900000|2020-03-03 17:35:00|194714|194597|195357|195165|195372|195218|194689|194597|8576
1583257200000|2020-03-03 17:40:00|195342|195172|195230|195091|195600|195501|195020|194918|8536
1583257500000|2020-03-03 17:45:00|195198|195092|195354|195185|195890|195773|195198|195092|16658
1583257800000|2020-03-03 17:50:00|195369|195146|194690|194552|195369|195184|194637|194540|6872
1583258100000|2020-03-03 17:55:00|194673|194544|194565|194399|194800|194662|194238|194105|5711
1583258400000|2020-03-03 18:00:00|194473|194365|194016|193861|194473|194365|193820|193696|11595
1583258700000|2020-03-03 18:05:00|194018|193893|193729|193619|194176|194070|193723|193600|7021
1583259000000|2020-03-03 18:10:00|193701|193618|193210|193030|193942|193840|193056|192915|12367
1583259300000|2020-03-03 18:15:00|193192|193074|192867|192742|193580|193440|192750|192600|12322
1583259600000|2020-03-03 18:20:00|192800|192714|192585|192446|193268|193101|192300|192200|16755
1583259900000|2020-03-03 18:25:00|192530|192418|192600|192479|192688|192501|191757|191700|19190
1583260200000|2020-03-03 18:30:00|192569|192449|192943|192783|193077|192976|192203|192068|13088
1583260500000|2020-03-03 18:35:00|192859|192672|192913|192792|193080|192960|192512|192356|5907
1583260800000|2020-03-03 18:40:00|192904|192762|191567|191427|193002|192852|191556|191403|16205
1583261100000|2020-03-03 18:45:00|191559|191400|191390|191300|192002|191879|191375|191300|13720
1583261400000|2020-03-03 18:50:00|191405|191302|191446|191275|191775|191651|191234|191111|19346
1583261700000|2020-03-03 18:55:00|191425|191305|190770|190627|191460|191309|190587|190501|32351
1583262000000|2020-03-03 19:00:00|190778|190629|190066|189911|191194|191100|190000|189900|34622
1583262300000|2020-03-03 19:05:00|190067|189956|188951|188801|190202|190112|188900|188800|26912
1583262600000|2020-03-03 19:10:00|188950|188808|190392|190291|190543|190349|188950|188808|22401
1583262900000|2020-03-03 19:15:00|190506|190373|189287|189124|190634|190461|189223|189100|14581
1583263200000|2020-03-03 19:20:00|189267|189125|189641|189500|190297|190141|188918|188842|17796
1583263500000|2020-03-03 19:25:00|189591|189436|190846|190746|191000|190921|189472|189350|22658
1583263800000|2020-03-03 19:30:00|190901|190776|191086|190911|191200|191065|190533|190392|26731
1583264100000|2020-03-03 19:35:00|191016|190909|189863|189748|191017|190909|189863|189736|20186
1583264400000|2020-03-03 19:40:00|189852|189671|189304|189200|189852|189671|189092|189013|39247
1583264700000|2020-03-03 19:45:00|189303|189120|190394|190232|190512|190461|189231|189110|25295
1583265000000|2020-03-03 19:50:00|190398|190286|190964|190760|190964|190760|189714|189624|28923
1583265300000|2020-03-03 19:55:00|190905|190723|190483|190395|191000|190900|190214|190110|18182
1583265600000|2020-03-03 20:00:00|190500|190418|191756|191640|191756|191640|190252|190139|23808
1583265900000|2020-03-03 20:05:00|191740|191639|190869|190732|191740|191639|190676|190517|23714
1583266200000|2020-03-03 20:10:00|190986|190789|192008|191902|192225|192100|190839|190718|19731
1583266500000|2020-03-03 20:15:00|192036|191930|192085|191959|192517|192468|191480|191375|15448
1583266800000|2020-03-03 20:20:00|192077|191926|190914|190786|192210|192082|190895|190770|20151
1583267100000|2020-03-03 20:25:00|190931|190802|192806|192690|193000|192950|190897|190770|30454
1583267400000|2020-03-03 20:30:00|192805|192608|191640|191479|192805|192638|191051|190900|24808
1583267700000|2020-03-03 20:35:00|191639|191505|190274|190246|191800|191660|190035|189900|25427
1583268000000|2020-03-03 20:40:00|190297|190250|191519|191365|191600|191550|190052|189900|28296
1583268300000|2020-03-03 20:45:00|191506|191368|191066|191029|192055|191965|190919|190753|28211
1583268600000|2020-03-03 20:50:00|191132|191000|191520|191420|191691|191536|190201|190106|39791
1583268900000|2020-03-03 20:55:00|191514|191368|190888|190887|192100|192035|190505|190400|87375
1583269200000|2020-03-03 21:00:00|190900|190836|191600|191300|191600|191300|190869|190002|367066
1583269500000|2020-03-03 21:05:00|191590|191400|191491|191001|191600|191450|191491|191001|2650
1583269800000|2020-03-03 21:10:00|191492|191008|191391|190151|191492|191220|190800|190100|1370
1583270100000|2020-03-03 21:15:00|191399|190100|191298|190510|191399|190510|191000|190100|346
1583270400000|2020-03-03 21:20:00|191300|190157|190746|190301|191300|190301|190328|190151|344
1583270700000|2020-03-03 21:25:00|190900|190400|190700|190425|191100|190427|190566|190400|343
1583271000000|2020-03-03 21:30:00|190698|190500|190700|190505|190700|190505|190400|190300|1316
1583271300000|2020-03-03 21:35:00|190698|190500|190700|190450|190700|190500|190665|190402|655
1583271600000|2020-03-03 21:40:00|190698|190452|190700|190450|190700|190510|190461|190450|467
1583271900000|2020-03-03 21:45:00|190644|190420|190500|190100|190644|190420|190420|190100|975
1583272200000|2020-03-03 21:50:00|190200|190002|190500|190002|190500|190100|190200|190001|1053
1583272500000|2020-03-03 21:55:00|190370|190250|190370|190240|190370|190250|190370|190240|437
1583272800000|2020-03-03 22:00:00|||||||||52
1583273100000|2020-03-03 22:05:00|190350|190001|190349|190001|190350|190118|190349|190001|336
1583273400000|2020-03-03 22:10:00|190250|190000|190180|190000|190250|190000|190180|190000|390
1583273700000|2020-03-03 22:15:00|190100|190001|190100|190001|190100|190001|190100|190001|76
1583274000000|2020-03-03 22:20:00|190050|190000|190049|190000|190050|190000|190049|190000|92
1583274300000|2020-03-03 22:25:00|190100||190099||190100||190099||645
1583274600000|2020-03-03 22:30:00|190100||190200||190350||190100||178
1583274900000|2020-03-03 22:35:00|190100|189900|189999|189599|190100|189901|189994|189599|961
1583275200000|2020-03-03 22:40:00||189108||189500||189500||189000|301
1583275500000|2020-03-03 22:45:00|189800|189510|189800|189300|189800|189510|189800|189300|326
1583275800000|2020-03-03 22:50:00||189600||189400||189600||189300|117
1583276100000|2020-03-03 22:55:00|189999|189300|189999|189302|189999|189302|189999|189300|251
1583276400000|2020-03-03 23:00:00|190000|189300|189988|189300|190000|189512|189900|189300|973
1583276700000|2020-03-03 23:05:00|189980|189302|189600|188905|189980|189302|189400|188900|525
1583277000000|2020-03-03 23:10:00|189300|188910|189400|188910|189400|188925|189300|188910|254
1583277300000|2020-03-03 23:15:00|189388|189000|189300|188950|189400|189000|189300|188910|83
1583277600000|2020-03-03 23:20:00|189400|189000|189995|189500|189995|189500|189400|189000|379
1583277900000|2020-03-03 23:25:00||189600||189600||189600||189600|305
1583278200000|2020-03-03 23:30:00|189988|189610|189990|189600|189995|189610|189988|189600|62
1583278500000|2020-03-03 23:35:00|189989|189300|189892|189222|189990|189300|189892|189000|255
1583278800000|2020-03-03 23:40:00|189950|189225|189990|189408|189990|189800|189950|189225|284
1583279100000|2020-03-03 23:45:00|189880|189225|189880|189303|189880|189303|189880|189225|111
1583279400000|2020-03-03 23:50:00|189879|189223|189989|189318|189990|189600|189879|189223|30
1583279700000|2020-03-03 23:55:00|189990|189320|189995|189404|189995|189800|189800|189300|237
1583280000000|2020-03-04 00:00:00|190000|189405|190000|189608|190000|189803|190000|189405|303
1583280300000|2020-03-04 00:05:00|190200|189818|190874|190118|190874|190444|190200|189818|1067
1583280600000|2020-03-04 00:10:00|191200|190122|191198|190500|191300|190700|191198|190122|374
1583280900000|2020-03-04 00:15:00|191300|190508|191200|191000|191300|191000|191200|190500|973
1583281200000|2020-03-04 00:20:00|191300|190800|191300|191008|191300|191060|191300|190800|199
1583281500000|2020-03-04 00:25:00|191299|191000|191299|190800|191299|191000|191275|190800|150
1583281800000|2020-03-04 00:30:00|191300|190850|191500|191200|191500|191299|191299|190850|1542
1583282100000|2020-03-04 00:35:00|191688|191090|191784|191208|191995|191376|191688|191090|3121
1583282400000|2020-03-04 00:40:00|191995|191200|191950|191550|191995|191550|191600|191200|446
1583282700000|2020-03-04 00:45:00|191991|191218|191698|191218|191991|191312|191600|191090|512
1583283000000|2020-03-04 00:50:00|191700|191200|191995|191550|191995|191612|191690|191112|744
1583283300000|2020-03-04 00:55:00|191990|191800|191995|191550|191995|191800|191750|191550|660
1583312400000|2020-03-04 09:00:00|195000|193209|194900|193209|195000|193373|194363|193209|266
1583312700000|2020-03-04 09:05:00|194479|192000|194478|192000|194500|192000|194478|192000|147
1583313000000|2020-03-04 09:10:00|194150|194000|194150|192000|194150|194000|194150|191800|102
1583313300000|2020-03-04 09:15:00||192001||192302||192302||192000|2
1583313600000|2020-03-04 09:20:00|194151||194151||194151||194151||20
1583313900000|2020-03-04 09:25:00||192479||193375||193375||192302|25
1583314200000|2020-03-04 09:30:00|194000|193900|194151|193375|194151|193990|193990|193375|333
1583314500000|2020-03-04 09:35:00|194307|194000|195000|193202|195000|194000|194208|193202|138
1583314800000|2020-03-04 09:40:00|195027|194300|194700|194300|195027|194300|194700|193202|217
1583315100000|2020-03-04 09:45:00|194744|194112|195034|194101|195035|194300|194717|194100|51
1583315400000|2020-03-04 09:50:00|195000|194102|194500|194100|195035|194192|194500|194100|75
1583315700000|2020-03-04 09:55:00|195034||195033||195035||195033||51
1583316000000|2020-03-04 10:00:00|195035|193202|195000|193375|195035|193375|195000|193202|111
1583316300000|2020-03-04 10:05:00||193202||193217||193247||193202|21
1583316600000|2020-03-04 10:10:00|195027|193202|195035|193800|195035|193800|195027|193202|61
1583316900000|2020-03-04 10:15:00|||||||||49
1583317200000|2020-03-04 10:20:00|||||||||6
1583317500000|2020-03-04 10:25:00|194789|193801|194700|193501|194789|193801|194700|193402|21
1583317800000|2020-03-04 10:30:00|194789|193402|194899|194100|195035|194100|194789|193402|113
1583318100000|2020-03-04 10:35:00|194898|194330|194699|194100|194898|194384|194500|194100|129
1583318400000|2020-03-04 10:40:00|194800||194800||194800||194800||105
1583318700000|2020-03-04 10:45:00|||||||||15
1583319000000|2020-03-04 10:50:00|194700||194700||194700||194700||60
1583319300000|2020-03-04 10:55:00|194698||194694||194698||194694||58
1583319600000|2020-03-04 11:00:00|194500||194693||194694||194500||37
1583319900000|2020-03-04 11:05:00|194689||194500||194689||194500||15
1583320200000|2020-03-04 11:10:00||194101||194100||194101||194100|37
1583320500000|2020-03-04 11:15:00|194499||194499||194499||194499||119
1583320800000|2020-03-04 11:20:00|194500||194600||194600||194500||31
1583321100000|2020-03-04 11:25:00||194101||194100||194150||194100|82
1583321400000|2020-03-04 11:30:00|194650|194400|194650|194100|194650|194400|194650|194100|169
1583321700000|2020-03-04 11:35:00|194649|194400|194649|194100|194649|194400|194500|194100|127
1583322000000|2020-03-04 11:40:00|194700|194101|194700|194101|194700|194101|194700|194100|51
1583322300000|2020-03-04 11:45:00|194699|194100|194699|194101|194699|194102|194699|194100|11
1583322600000|2020-03-04 11:50:00|194697|194100|194699|194101|194699|194101|194697|194100|22
1583322900000|2020-03-04 11:55:00||194100||194101||194400||194100|5
1583323200000|2020-03-04 12:00:00|194700|194600|194700|194103|195000|194700|194400|194101|3706
1583323500000|2020-03-04 12:05:00|194682|194111|195542|195250|195542|195250|194682|194111|2107
1583323800000|2020-03-04 12:10:00|195460|195300|195398|195002|195542|195300|195200|194706|2586
1583324100000|2020-03-04 12:15:00|195400|195072|195399|195010|195400|195072|195119|195002|1068
1583324400000|2020-03-04 12:20:00|195170|195120|195542|195010|195542|195200|195170|195010|1174
1583324700000|2020-03-04 12:25:00|195500|195071|195100|194702|195542|195122|195100|194700|3360
1583325000000|2020-03-04 12:30:00|195175|194703|195398|195200|195475|195200|195175|194702|3814
1583325300000|2020-03-04 12:35:00|195400|195300|195745|195400|195858|195500|195400|195300|2452
1583325600000|2020-03-04 12:40:00|195979|195402|195500|195300|195990|195700|195500|195300|843
1583325900000|2020-03-04 12:45:00|195710|195321|195300|195000|195710|195360|195300|195000|2689
1583326200000|2020-03-04 12:50:00|195298|195100|195300|195001|195300|195101|195298|195000|713
1583326500000|2020-03-04 12:55:00|195298|195000|195000|194552|195425|195000|194966|194500|1212
1583326800000|2020-03-04 13:00:00|194976|194550|194794|194501|195000|194570|194700|194500|1388
1583327100000|2020-03-04 13:05:00|194543|194503|194799|194301|194799|194503|194350|194250|3413
1583327400000|2020-03-04 13:10:00|194798|194303|194700|194200|194798|194407|194400|194200|1976
1583327700000|2020-03-04 13:15:00|194698|194400|194499|194202|194698|194500|194499|194200|1008
1583328000000|2020-03-04 13:20:00|194497|194200|194648|194320|194650|194340|194300|194200|2921
1583328300000|2020-03-04 13:25:00|194646|194322|194500|194001|194798|194400|194250|194001|2564
1583328600000|2020-03-04 13:30:00|194499|194003|194200|193901|194500|194018|194189|193500|1013
1583328900000|2020-03-04 13:35:00|194000|193900|194300|193921|194300|193926|193940|193801|1107
1583329200000|2020-03-04 13:40:00|194290|193923|194400|194010|194500|194320|194290|193921|1377
1583329500000|2020-03-04 13:45:00|194500|194181|194796|194400|194799|194500|194480|194010|1906
1583329800000|2020-03-04 13:50:00|194700|194500|194260|194050|194700|194500|194200|194050|2625
1583330100000|2020-03-04 13:55:00|194300|194056|194300|194050|194300|194256|194250|194050|1502
1583330400000|2020-03-04 14:00:00|194250|194000|194090|193400|194250|194000|193900|193200|2590
1583330700000|2020-03-04 14:05:00|194000|193800|194000|193720|194200|194050|193731|193600|4057
1583331000000|2020-03-04 14:10:00|193988|193860|194598|194202|194649|194500|193969|193720|7827
1583331300000|2020-03-04 14:15:00|194600|194300|194450|194274|194600|194488|194279|194000|1811
1583331600000|2020-03-04 14:20:00|194500|194400|194600|194100|194600|194550|194500|194000|2312
1583331900000|2020-03-04 14:25:00|194649|194200|194750|193800|194800|194610|194490|193800|4566
1583332200000|2020-03-04 14:30:00|194604|194604|194380|194275|195197|195166|194212|194100|64887
1583332500000|2020-03-04 14:35:00|194433|194292|193456|193275|194785|194617|193023|192900|50204
1583332800000|2020-03-04 14:40:00|193496|193375|193900|193759|194100|194019|193496|193375|26018
1583333100000|2020-03-04 14:45:00|193901|193826|193134|192976|194000|193908|193011|192960|32424
1583333400000|2020-03-04 14:50:00|193113|193054|192354|192300|193322|193201|192302|192175|26837
1583333700000|2020-03-04 14:55:00|192420|192301|193322|193152|193322|193152|192269|192200|33013
1583334000000|2020-03-04 15:00:00|193337|193175|193240|193109|193883|193748|193033|192883|32441
1583334300000|2020-03-04 15:05:00|193215|193127|193333|193155|193578|193497|192726|192600|17650
1583334600000|2020-03-04 15:10:00|193319|193156|193948|193813|194020|193978|193114|193000|14851
1583334900000|2020-03-04 15:15:00|193949|193858|194661|194542|194677|194542|193701|193608|19280
1583335200000|2020-03-04 15:20:00|194644|194544|194961|194878|195156|195041|194165|194049|16063
1583335500000|2020-03-04 15:25:00|194964|194883|194975|194865|195058|194965|194729|194592|12027
1583335800000|2020-03-04 15:30:00|194959|194867|194253|194158|195089|194973|194253|194158|21013
1583336100000|2020-03-04 15:35:00|194286|194160|194143|193998|194599|194488|193763|193626|20551
1583336400000|2020-03-04 15:40:00|194128|193976|194161|194032|194235|194119|193652|193503|13442
1583336700000|2020-03-04 15:45:00|194140|194019|194081|193927|194282|194212|193644|193518|8946
1583337000000|2020-03-04 15:50:00|193970|193953|193810|193617|194250|194151|193600|193550|11881
1583337300000|2020-03-04 15:55:00|193795|193619|193513|193384|193853|193792|193232|193132|18251
1583337600000|2020-03-04 16:00:00|193531|193386|193246|193101|193870|193802|193237|193101|8376
1583337900000|2020-03-04 16:05:00|193244|193134|193368|193243|193684|193548|192953|192806|14498
1583338200000|2020-03-04 16:10:00|193343|193202|193700|193633|193743|193700|193141|193042|8830
1583338500000|2020-03-04 16:15:00|193699|193592|193786|193670|193800|193705|193375|193333|6863
1583338800000|2020-03-04 16:20:00|193800|193684|193826|193743|193971|193851|193304|193210|11884
1583339100000|2020-03-04 16:25:00|193871|193744|194144|194054|194256|194181|193817|193743|14311
1583339400000|2020-03-04 16:30:00|194174|194101|193948|193832|194244|194129|193638|193531|9540
1583339700000|2020-03-04 16:35:00|193963|193817|193208|193073|194027|193914|193052|192995|12469
1583340000000|2020-03-04 16:40:00|193212|193043|193461|193287|193461|193324|192704|192608|13571
1583340300000|2020-03-04 16:45:00|193333|193225|193047|192941|193731|193560|192955|192851|7299
1583340600000|2020-03-04 16:50:00|193161|192911|193034|192885|193500|193404|192944|192851|12326
1583340900000|2020-03-04 16:55:00|193012|192864|193073|192927|193450|193381|192880|192737|12314
1583341200000|2020-03-04 17:00:00|193084|193083|193450|193346|193479|193372|193080|192945|5262
1583341500000|2020-03-04 17:05:00|193440|193336|193470|193344|193596|193507|193232|193128|9899
1583341800000|2020-03-04 17:10:00|193518|193346|193796|193669|193797|193683|193321|193226|6545
1583342100000|2020-03-04 17:15:00|193797|193689|193609|193531|193986|193900|193536|193409|11526
1583342400000|2020-03-04 17:20:00|193615|193534|193619|193542|193805|193707|193400|193300|8060
1583342700000|2020-03-04 17:25:00|193618|193510|193927|193824|194030|193947|193299|193184|10876
1583343000000|2020-03-04 17:30:00|193980|193908|194234|194123|194250|194183|193916|193797|8170
1583343300000|2020-03-04 17:35:00|194250|194124|194202|194133|194498|194419|194122|194048|8578
1583343600000|2020-03-04 17:40:00|194207|194141|194200|194100|194390|194300|194000|193920|6773
1583343900000|2020-03-04 17:45:00|194199|194101|195000|194940|195000|194940|194116|194000|12242
1583344200000|2020-03-04 17:50:00|195047|194941|195110|195035|195259|195170|194800|194727|19333
1583344500000|2020-03-04 17:55:00|195107|195020|195400|195304|195400|195345|195000|194956|12286
1583344800000|2020-03-04 18:00:00|195399|195301|195495|195404|195562|195480|195180|195100|8393
1583345100000|2020-03-04 18:05:00|195500|195429|195688|195557|195897|195801|195500|195403|14383
1583345400000|2020-03-04 18:10:00|195638|195520|195400|195346|195662|195562|195140|195084|10639
1583345700000|2020-03-04 18:15:00|195399|195347|195909|195840|195946|195868|195370|195300|14071
1583346000000|2020-03-04 18:20:00|195910|195843|195968|195867|196065|195965|195737|195631|12329
1583346300000|2020-03-04 18:25:00|195943|195868|195375|195278|196000|195921|195375|195278|7423
1583346600000|2020-03-04 18:30:00|195409|195279|195489|195392|195657|195552|195326|195218|4428
1583346900000|2020-03-04 18:35:00|195500|195426|195394|195286|195700|195569|195275|195205|8857
1583347200000|2020-03-04 18:40:00|195393|195287|195590|195497|195677|195580|195333|195270|12598
1583347500000|2020-03-04 18:45:00|195557|195486|195628|195530|195678|195594|195383|195301|11850
1583347800000|2020-03-04 18:50:00|195657|195574|195963|195880|196015|195960|195615|195547|8978
1583348100000|2020-03-04 18:55:00|195961|195888|195750|195663|195961|195900|195558|195500|6568
1583348400000|2020-03-04 19:00:00|195730|195664|195252|195164|195899|195811|195209|195100|9677
1583348700000|2020-03-04 19:05:00|195245|195169|195513|195432|195618|195510|195081|195012|10968
1583349000000|2020-03-04 19:10:00|195480|195417|195670|195573|195858|195759|195439|195346|6923
1583349300000|2020-03-04 19:15:00|195734|195627|195820|195705|195895|195840|195524|195454|6539
1583349600000|2020-03-04 19:20:00|195805|195719|196065|195967|196139|196125|195676|195571|14549
1583349900000|2020-03-04 19:25:00|196079|196008|196609|196531|196690|196597|196079|196008|19458
1583350200000|2020-03-04 19:30:00|196660|196532|196592|196478|197000|196921|196532|196444|16853
1583350500000|2020-03-04 19:35:00|196598|196474|196045|195944|196694|196644|195970|195900|16827
1583350800000|2020-03-04 19:40:00|196041|195945|196248|196152|196377|196287|195983|195900|12138
1583351100000|2020-03-04 19:45:00|196247|196137|195900|195801|196247|196145|195697|195619|12139
1583351400000|2020-03-04 19:50:00|195902|195808|195709|195559|196068|196002|195538|195500|12999
1583351700000|2020-03-04 19:55:00|195707|195579|195703|195608|196097|196067|195624|195537|13029
1583352000000|2020-03-04 20:00:00|195669|195610|195925|195862|195987|195888|195609|195537|8559
1583352300000|2020-03-04 20:05:00|195924|195856|195780|195696|196067|195997|195552|195500|10638
1583352600000|2020-03-04 20:10:00|195835|195743|196216|196086|196260|196174|195777|195659|13688
1583352900000|2020-03-04 20:15:00|196161|196083|196096|196037|196300|196260|196060|196033|10960
1583353200000|2020-03-04 20:20:00|196095|196057|196359|196256|196544|196497|196035|196020|14406
1583353500000|2020-03-04 20:25:00|196344|196261|196696|196615|196788|196709|196329|196249|22948
1583353800000|2020-03-04 20:30:00|196679|196585|196612|196527|196845|196779|196319|196227|20100
1583354100000|2020-03-04 20:35:00|196615|196551|196612|196557|196650|196600|196393|196314|18028
1583354400000|2020-03-04 20:40:00|196608|196581|196123|196055|196683|196625|195933|195859|18669
1583354700000|2020-03-04 20:45:00|196108|196040|195990|195885|196257|196152|195749|195700|25526
1583355000000|2020-03-04 20:50:00|195998|195910|197565|197488|197690|197612|195998|195910|83026
1583355300000|2020-03-04 20:55:00|197564|197493|197646|197497|197825|197778|197218|197156|86853
1583355600000|2020-03-04 21:00:00|197761|197583|197100|196900|197790|197583|197050|196500|289423
1583355900000|2020-03-04 21:05:00|197200|196904|197147|197000|197297|197200|197147|196904|2214
1583356200000|2020-03-04 21:10:00|197145|196986|197142|197000|197290|197050|197061|196986|1602
1583356500000|2020-03-04 21:15:00|197137|197015|197176|197028|197194|197028|197050|197015|685
1583356800000|2020-03-04 21:20:00|197168|197015|197146|196850|197192|197050|196943|196700|2708
1583357100000|2020-03-04 21:25:00|197144||197137||197188||197137||167
1583357400000|2020-03-04 21:30:00|197130|196800|197088|196750|197139|196800|196898|196700|1301
1583357700000|2020-03-04 21:35:00|197000|196800|196900|196750|197088|196800|196850|196750|739
1583358000000|2020-03-04 21:40:00|196800|196700|196900|196700|196900|196700|196750|196700|1688
1583358300000|2020-03-04 21:45:00|196850||196850||196850||196850||63
1583358600000|2020-03-04 21:50:00|196792|196723|196850|196600|196850|196723|196600|196500|877
1583358900000|2020-03-04 21:55:00|196760||196850||196850||196760||643
1583359200000|2020-03-04 22:00:00|196900|196608|197139|196680|197139|196708|196900|196608|886
1583359500000|2020-03-04 22:05:00|196750|196601|196900|196600|197139|196602|196700|196600|741
1583359800000|2020-03-04 22:10:00|197100|196700|197000|196700|197100|196800|197000|196700|773
1583360100000|2020-03-04 22:15:00|196800|196703|196900|196730|197100|196730|196800|196703|745
1583360400000|2020-03-04 22:20:00|197000|196800|197050|196800|197050|196800|196800|196725|966
1583360700000|2020-03-04 22:25:00|197030|196830|197030|196801|197030|196830|197030|196800|211
1583361000000|2020-03-04 22:30:00|196950||196830||197048||196830||31
1583361300000|2020-03-04 22:35:00|196925|196800|196925|196800|196925|196825|196925|196800|550
1583361600000|2020-03-04 22:40:00|||||||||30
1583361900000|2020-03-04 22:45:00||196801||196800||196801||196800|109
1583362200000|2020-03-04 22:50:00||196801||196801||196801||196801|85
1583362500000|2020-03-04 22:55:00||196800||196501||196800||196500|154
1583362800000|2020-03-04 23:00:00|197100|196500|197100|196750|197100|196925|197100|196500|1066
1583363100000|2020-03-04 23:05:00|196980|196700|196999|196500|197100|196700|196980|196500|767
1583363400000|2020-03-04 23:10:00|196900|196560|196500|196010|196999|196560|196500|196010|1573
1583363700000|2020-03-04 23:15:00|196487||196990||196990||196390||1455
1583364000000|2020-03-04 23:20:00|196888|196020|196500|196100|196888|196400|196300|196010|1734
1583364300000|2020-03-04 23:25:00|196300||196400||196400||196300||177
1583364600000|2020-03-04 23:30:00|196388|196200|196395|196010|196400|196200|196388|196010|797
1583364900000|2020-03-04 23:35:00|196388|196000|196388|195800|196400|196000|196388|195800|219
1583365200000|2020-03-04 23:40:00|196320|195779|196378|195708|196400|195801|196295|195700|213
1583365500000|2020-03-04 23:45:00|196387|195721|196388|195760|196400|195800|196387|195721|104
1583365800000|2020-03-04 23:50:00|196378|195761|196378|195818|196378|195818|196378|195750|72
1583366100000|2020-03-04 23:55:00|196400|196000|196509|196005|196509|196005|196400|196000|411
1583366400000|2020-03-05 00:00:00|196600|196200|196200|196000|196600|196200|196200|196000|316
1583366700000|2020-03-05 00:05:00|196500|195900|196200|195900|196500|196000|196000|195900|1435
1583367000000|2020-03-05 00:10:00|196600|196000|196600|195900|196600|196000|196600|195900|417
1583367300000|2020-03-05 00:15:00|196398|196000|196400|196000|196600|196000|196388|196000|84
1583367600000|2020-03-05 00:20:00|196300|196100|196400|195908|196400|196100|196300|195900|722
1583367900000|2020-03-05 00:25:00|196300|196000|196400|196000|196400|196000|196300|196000|24
1583368200000|2020-03-05 00:30:00|196500|195900|196500|196101|196500|196101|196500|195900|19
1583368500000|2020-03-05 00:35:00|196600||196600||196600||196600||205
1583368800000|2020-03-05 00:40:00|196300||196600||196600||196300||293
1583369100000|2020-03-05 00:45:00|||||||||258
1583369400000|2020-03-05 00:50:00|196500|196200|196200|195800|196500|196200|196200|195800|218
1583369700000|2020-03-05 00:55:00|196000|195900|196200|195900|196200|196000|196000|195900|435
1583398800000|2020-03-05 09:00:00|194995|193512|194900|193512|194995|194378|194900|193512|419
1583399100000|2020-03-05 09:05:00|194894||194649||195999||194440||39
1583399400000|2020-03-05 09:10:00|195900|193513|194599|193513|196000|193513|194571|193512|12
1583399700000|2020-03-05 09:15:00|194718|193512|195997|193513|196500|193513|194348|193512|134
1583400000000|2020-03-05 09:20:00|195996|193512|195995|193600|195996|193601|195995|193512|90
1583400300000|2020-03-05 09:25:00|195992|193589|195995|193573|195995|193700|195992|193512|47
1583400600000|2020-03-05 09:30:00|194600|194000|194624|193512|194627|194000|194599|193512|631
1583400900000|2020-03-05 09:35:00|194627|193800|195400|193800|196500|193800|194607|193800|0
1583401200000|2020-03-05 09:40:00|195390|193600|194999|193800|195390|193800|194033|193512|207
1583401500000|2020-03-05 09:45:00|194000||194627||195000||194000||239
1583401800000|2020-03-05 09:50:00|||||||||78
1583402100000|2020-03-05 09:55:00||193512||193600||194101||193512|303
1583402400000|2020-03-05 10:00:00|194600|193800|194600|193512|194600|193800|194600|193512|102
1583402700000|2020-03-05 10:05:00|194000||194000||194000||194000||105
1583403000000|2020-03-05 10:10:00|193971|193600|193900|193512|194000|193600|193900|193512|1807
1583403300000|2020-03-05 10:15:00|193916|193401|193943|193401|194000|193450|193900|193401|2987
1583403600000|2020-03-05 10:20:00|193900|193312|195000|193312|195400|193400|193500|193312|3500
1583403900000|2020-03-05 10:25:00|195400|193400|193799|193312|195400|193400|193400|193312|298
1583404200000|2020-03-05 10:30:00|194276|193340|193976|193410|194276|193410|193897|193312|149
1583404500000|2020-03-05 10:35:00|194299|193525|194199|193312|194670|193525|194199|193312|44
1583404800000|2020-03-05 10:40:00|194197|193400|194199|193400|194199|193400|194181|193400|151
1583405100000|2020-03-05 10:45:00|193999|193500|194199|193700|194199|193700|193999|193400|4
1583405400000|2020-03-05 10:50:00||193459||193400||193500||193400|212
1583405700000|2020-03-05 10:55:00|194005||193811||194005||193811||408
1583406000000|2020-03-05 11:00:00|193669|193406|194790|193451|194790|193452|193669|193400|122
1583406300000|2020-03-05 11:05:00|194806|193452|194669|193411|194806|193464|194669|193400|89
1583406600000|2020-03-05 11:10:00|194667|193426|194699|193600|194701|194030|194451|193400|74
1583406900000|2020-03-05 11:15:00|194700|193610|194743|193610|194781|193610|194459|193610|65
1583407200000|2020-03-05 11:20:00|194741|193600|194500|193600|194778|194000|194288|193600|615
1583407500000|2020-03-05 11:25:00|194712|193700|194000|193400|195000|193700|193999|193400|154
1583407800000|2020-03-05 11:30:00|193950||194000||194000||193950||38
1583408100000|2020-03-05 11:35:00|193950|193665|194300|193605|194300|193775|193950|193400|221
1583408400000|2020-03-05 11:40:00|194200|193400|194198|193631|194451|193631|194198|193400|40
1583408700000|2020-03-05 11:45:00|194196|193406|194196|193631|194198|193631|194196|193400|235
1583409000000|2020-03-05 11:50:00|194198|193700|194000|193359|194198|193730|194000|193359|112
1583409300000|2020-03-05 11:55:00|193978|193605|194000|193605|194000|193605|193978|193605|4
1583409600000|2020-03-05 12:00:00|193850|193800|193998|193702|194198|194000|193770|193500|3124
1583409900000|2020-03-05 12:05:00|194000|193703|194098|193950|194100|194008|193998|193500|2326
1583410200000|2020-03-05 12:10:00|194100|193900|194098|193502|194100|193921|193898|193500|2038
1583410500000|2020-03-05 12:15:00|194096|193500|194098|193900|194098|194000|194000|193500|605
1583410800000|2020-03-05 12:20:00|194097|193660|194000|193641|194098|193801|194000|193620|608
1583411100000|2020-03-05 12:25:00|194072|193728|194499|193656|194500|193999|194072|193641|1467
1583411400000|2020-03-05 12:30:00|194300|193800|193928|193620|194499|193800|193928|193620|788
1583411700000|2020-03-05 12:35:00|193800|193501|193928|193702|193928|193702|193700|193501|1314
1583412000000|2020-03-05 12:40:00|193900|193750|194355|194001|194356|194001|193900|193750|2032
1583412300000|2020-03-05 12:45:00|194300|194000|194354|194000|194356|194165|194298|194000|1063
1583412600000|2020-03-05 12:50:00|194200|193900|194300|194012|194356|194012|193994|193501|2280
1583412900000|2020-03-05 12:55:00|194356|194100|194190|193515|194356|194200|193666|193515|2672
1583413200000|2020-03-05 13:00:00|193515|193820|193650|193309|194190|193820|193500|193140|8727
1583413500000|2020-03-05 13:05:00|193648|193140|194000|193810|194000|193812|193648|193140|1423
1583413800000|2020-03-05 13:10:00|194115|193811|194356|194192|194356|194200|194115|193810|2976
1583414100000|2020-03-05 13:15:00|194354|194100|194198|193856|194356|194201|194060|193856|939
1583414400000|2020-03-05 13:20:00|194170|193810|193590|193300|194170|194021|193394|193170|8882
1583414700000|2020-03-05 13:25:00|193450|193225|193500|193126|193592|193351|193200|193000|2472
1583415000000|2020-03-05 13:30:00|193499|193127|193500|193112|193500|193300|193198|193000|1703
1583415300000|2020-03-05 13:35:00|193400|193155|193490|193242|193592|193376|193300|193100|698
1583415600000|2020-03-05 13:40:00|193500|193243|193582|193301|193592|193400|193477|193222|704
1583415900000|2020-03-05 13:45:00|193592|193500|193790|193500|193900|193620|193592|193500|895
1583416200000|2020-03-05 13:50:00|193890|193242|193700|193410|193900|193501|193420|193222|1405
1583416500000|2020-03-05 13:55:00|193679|193328|193700|193510|193750|193561|193500|193222|577
1583416800000|2020-03-05 14:00:00|193600|193425|193800|193410|193800|193500|193493|193300|4375
1583417100000|2020-03-05 14:05:00|193798|193415|193300|193200|193798|193415|193300|193200|2424
1583417400000|2020-03-05 14:10:00|193547|193220|193494|193102|193547|193500|193300|193101|3849
1583417700000|2020-03-05 14:15:00|193298|193133|193088|192716|193405|193160|192782|192600|7404
1583418000000|2020-03-05 14:20:00|192950|192606|193086|192805|193088|192945|192751|192606|4977
1583418300000|2020-03-05 14:25:00|193088|192807|193450|193300|193500|193387|192960|192807|3525
1583418600000|2020-03-05 14:30:00|193326|193330|194150|193998|194150|193998|192819|192723|108375
1583418900000|2020-03-05 14:35:00|194146|194008|194357|194202|194500|194362|193766|193650|26437
1583419200000|2020-03-05 14:40:00|194359|194204|194599|194486|194793|194624|193976|193905|21210
1583419500000|2020-03-05 14:45:00|194533|194471|193989|193867|194900|194814|193900|193800|24614
1583419800000|2020-03-05 14:50:00|193990|193866|193662|193541|194152|194034|193382|193312|32538
1583420100000|2020-03-05 14:55:00|193678|193548|193845|193700|193845|193700|193095|193000|20039
1583420400000|2020-03-05 15:00:00|193843|193679|193547|193416|194175|194037|193478|193408|18245
1583420700000|2020-03-05 15:05:00|193588|193450|193878|193715|193900|193764|193441|193340|16546
1583421000000|2020-03-05 15:10:00|193848|193706|194697|194555|194800|194676|193737|193627|13157
1583421300000|2020-03-05 15:15:00|194667|194551|195315|195183|195315|195231|194324|194206|34965
1583421600000|2020-03-05 15:20:00|195257|195123|195277|195163|195734|195564|194905|194805|26507
1583421900000|2020-03-05 15:25:00|195254|195164|194749|194656|195262|195170|194700|194587|19713
1583422200000|2020-03-05 15:30:00|194779|194663|194977|194891|195185|195090|194718|194624|15996
1583422500000|2020-03-05 15:35:00|194978|194886|194195|194100|194978|194886|194167|194100|17133
1583422800000|2020-03-05 15:40:00|194183|194072|194456|194324|194780|194701|194118|194051|8689
1583423100000|2020-03-05 15:45:00|194441|194342|194811|194668|195000|194947|194158|194010|10088
1583423400000|2020-03-05 15:50:00|194762|194658|195231|195112|195317|195265|194536|194438|14209
1583423700000|2020-03-05 15:55:00|195240|195113|194495|194377|195271|195160|194417|194300|15930
1583424000000|2020-03-05 16:00:00|194541|194399|194762|194620|194944|194835|194440|194302|9921
1583424300000|2020-03-05 16:05:00|194799|194655|195057|194952|195190|195108|194676|194556|18913
1583424600000|2020-03-05 16:10:00|195089|194951|195618|195507|195762|195638|194908|194800|18586
1583424900000|2020-03-05 16:15:00|195598|195500|195920|195801|196000|195918|195339|195206|14372
1583425200000|2020-03-05 16:20:00|195972|195857|195587|195479|195993|195916|195525|195438|15143
1583425500000|2020-03-05 16:25:00|195589|195480|195854|195771|196072|195987|195397|195320|20036
1583425800000|2020-03-05 16:30:00|195872|195772|195502|195364|195990|195901|195400|195320|9465
1583426100000|2020-03-05 16:35:00|195448|195365|194922|194800|195479|195365|194871|194800|8920
1583426400000|2020-03-05 16:40:00|194904|194801|194784|194701|195176|195119|194696|194585|8590
1583426700000|2020-03-05 16:45:00|194823|194697|194926|194840|195212|195164|194711|194640|6472
1583427000000|2020-03-05 16:50:00|194925|194864|194772|194664|195100|195023|194557|194500|10650
1583427300000|2020-03-05 16:55:00|194749|194621|194609|194468|194749|194621|194185|194109|9848
1583427600000|2020-03-05 17:00:00|194613|194469|194536|194488|194800|194702|194424|194306|6668
1583427900000|2020-03-05 17:05:00|194535|194433|194151|194040|194536|194433|193998|193900|15487
1583428200000|2020-03-05 17:10:00|194133|194000|194250|194115|194384|194271|193971|193921|11947
1583428500000|2020-03-05 17:15:00|194265|194152|194153|194059|194500|194401|194062|194010|5681
1583428800000|2020-03-05 17:20:00|194186|194050|194000|193903|194388|194263|193899|193822|8487
1583429100000|2020-03-05 17:25:00|193925|193926|193932|193840|194116|194005|193750|193672|27550
1583429400000|2020-03-05 17:30:00|193930|193841|193938|193804|194120|194047|193875|193793|16058
1583429700000|2020-03-05 17:35:00|193890|193800|193594|193498|194000|193905|193546|193465|13437
1583430000000|2020-03-05 17:40:00|193602|193521|193172|193068|193645|193522|193105|193056|19146
1583430300000|2020-03-05 17:45:00|193155|193056|193358|193291|193454|193326|192726|192618|33681
1583430600000|2020-03-05 17:50:00|193357|193276|193299|193242|193517|193404|193109|193000|11826
1583430900000|2020-03-05 17:55:00|193290|193233|193281|193169|193577|193468|193195|193100|13834
1583431200000|2020-03-05 18:00:00|193280|193168|193418|193321|193612|193484|193241|193168|9783
1583431500000|2020-03-05 18:05:00|193406|193322|192942|192813|193655|193602|192759|192700|19487
1583431800000|2020-03-05 18:10:00|192941|192834|192348|192232|192941|192852|192300|192200|29410
1583432100000|2020-03-05 18:15:00|192347|192234|192331|192189|192600|192489|191992|191900|18392
1583432400000|2020-03-05 18:20:00|192317|192175|192780|192665|192921|192779|192143|192021|13951
1583432700000|2020-03-05 18:25:00|192800|192681|193239|193156|193276|193199|192800|192654|27847
1583433000000|2020-03-05 18:30:00|193235|193155|193426|193332|193463|193383|192870|192800|17548
1583433300000|2020-03-05 18:35:00|193420|193405|193174|193062|193880|193802|193128|193027|15119
1583433600000|2020-03-05 18:40:00|193204|193087|193158|193027|193290|193210|192963|192862|7087
1583433900000|2020-03-05 18:45:00|193156|193042|193882|193753|193969|193870|193047|192935|13291
1583434200000|2020-03-05 18:50:00|193800|193768|193334|193195|194045|193989|193334|193194|10046
1583434500000|2020-03-05 18:55:00|193375|193196|193677|193541|193700|193603|193273|193127|8722
1583434800000|2020-03-05 19:00:00|193672|193479|192801|192713|193672|193541|192649|192560|15335
1583435100000|2020-03-05 19:05:00|192802|192704|192951|192824|193238|193137|192762|192620|7346
1583435400000|2020-03-05 19:10:00|192929|192828|193348|193228|193479|193348|192808|192700|7192
1583435700000|2020-03-05 19:15:00|193345|193245|192897|192741|193345|193245|192730|192650|12080
1583436000000|2020-03-05 19:20:00|192898|192745|192315|192200|192999|192847|192315|192200|10574
1583436300000|2020-03-05 19:25:00|192330|192215|192582|192440|192837|192727|192252|192186|9484
1583436600000|2020-03-05 19:30:00|192572|192474|192911|192797|193100|193008|192572|192474|7225
1583436900000|2020-03-05 19:35:00|192910|192798|193316|193217|193499|193407|192684|192620|12322
1583437200000|2020-03-05 19:40:00|193326|193218|192958|192849|193491|193404|192949|192848|12571
1583437500000|2020-03-05 19:45:00|193001|192885|192946|192858|193116|192995|192636|192518|8508
1583437800000|2020-03-05 19:50:00|192949|192886|192549|192434|193178|193082|192533|192433|8856
1583438100000|2020-03-05 19:55:00|192551|192448|192871|192740|193083|192965|192523|192418|14959
1583438400000|2020-03-05 20:00:00|192900|192746|192532|192423|192900|192805|192395|192300|10662
1583438700000|2020-03-05 20:05:00|192467|192381|192642|192522|192800|192725|192405|192313|7219
1583439000000|2020-03-05 20:10:00|192641|192507|192058|191933|192883|192755|191789|191700|28647
1583439300000|2020-03-05 20:15:00|192043|191920|191920|191818|192187|192065|191510|191382|22139
1583439600000|2020-03-05 20:20:00|191919|191827|191276|191165|192159|192077|191224|191141|25239
1583439900000|2020-03-05 20:25:00|191275|191166|191550|191452|191855|191800|191041|191000|36977
1583440200000|2020-03-05 20:30:00|191517|191451|192554|192410|192900|192831|191425|191405|30491
1583440500000|2020-03-05 20:35:00|192553|192380|191950|191894|192643|192600|191937|191882|18721
1583440800000|2020-03-05 20:40:00|191981|191895|192405|192305|192564|192446|191724|191620|22157
1583441100000|2020-03-05 20:45:00|192385|192306|192293|192209|192600|192522|191919|191802|23621
1583441400000|2020-03-05 20:50:00|192292|192200|192356|192300|192955|192878|192206|192111|52168
1583441700000|2020-03-05 20:55:00|192371|192282|192404|192400|193198|193178|192175|192111|69091
1583442000000|2020-03-05 21:00:00|192655|192316|192400|191820|192983|192570|192400|191809|308201
1583442300000|2020-03-05 21:05:00|192398|191828|192322|191558|192400|192008|192066|191555|385
1583442600000|2020-03-05 21:10:00|192200|191800|192199|191810|192322|191910|192199|191555|544
1583442900000|2020-03-05 21:15:00|192200|192001|192400|192021|192400|192300|192200|191810|1814
1583443200000|2020-03-05 21:20:00|192403|192022|192403|192122|192403|192123|192388|192021|342
1583443500000|2020-03-05 21:25:00|192780|192155|192403|192155|192780|192321|192403|192155|896
1583443800000|2020-03-05 21:30:00|192401|192040|192403|191850|192403|192040|192401|191850|35
1583444100000|2020-03-05 21:35:00|192395|192200|192403|192200|192403|192200|192395|191856|375
1583444400000|2020-03-05 21:40:00|192899|192300|192688|192300|192899|192407|192403|192300|1496
1583444700000|2020-03-05 21:45:00|192361|192200|192400|191875|192688|192200|192361|191852|413
1583445000000|2020-03-05 21:50:00|192389|191877|192350|192120|192400|192120|192350|191875|171
1583445300000|2020-03-05 21:55:00|192399|192121|192600|192305|192600|192305|192399|192121|462
1583445600000|2020-03-05 22:00:00||192250||192250||192250||192250|127
1583445900000|2020-03-05 22:05:00|192475|192100|192475|191875|192475|192100|192475|191875|143
1583446200000|2020-03-05 22:10:00|192360|191877|192300|191880|192360|191880|192300|191877|11
1583446500000|2020-03-05 22:15:00|192360|191881|192360|192000|192360|192000|192360|191881|127
1583446800000|2020-03-05 22:20:00||192100||192100||192100||192008|25
1583447100000|2020-03-05 22:25:00|192460|192128|192460|192000|192460|192136|192460|192000|176
1583447400000|2020-03-05 22:30:00|192450|192005|192460|192005|192460|192005|192450|192005|154
1583447700000|2020-03-05 22:35:00|||||||||8
1583448000000|2020-03-05 22:40:00|192438|192100|192438|192100|192438|192100|192438|192100|114
1583448300000|2020-03-05 22:45:00|||||||||16
1583448600000|2020-03-05 22:50:00|192400||192438||192438||192400||163
1583448900000|2020-03-05 22:55:00|192300||192300||192300||192300||26
1583449200000|2020-03-05 23:00:00|192438|192201|192780|192100|192785|192302|192350|192100|796
1583449500000|2020-03-05 23:05:00|192688||192400||192785||192400||194
1583449800000|2020-03-05 23:10:00|192500|192140|192685|192200|192688|192351|192500|192100|280
1583450100000|2020-03-05 23:15:00|192678|192258|192600|192258|192678|192258|192600|192258|138
1583450400000|2020-03-05 23:20:00||192313||192300||192313||192258|292
1583450700000|2020-03-05 23:25:00||192450||192300||192500||192300|265
1583451000000|2020-03-05 23:30:00|192700|192408|192725|192400|192725|192408|192700|192300|311
1583451300000|2020-03-05 23:35:00|193000|192552|193000|192552|193000|192600|192998|192552|289
1583451600000|2020-03-05 23:40:00|192900|192600|192600|192300|192900|192600|192600|192300|225
1583451900000|2020-03-05 23:45:00|192500|192308|192600|192500|192600|192500|192500|192300|244
1583452200000|2020-03-05 23:50:00|192900|192600|192900|192600|192900|192600|192788|192600|385
1583452500000|2020-03-05 23:55:00|192890|192700|192890|192600|192890|192700|192890|192600|203
1583366400000|2020-03-05 00:00:00|196600|196200|196200|196000|196600|196200|196200|196000|316
1583366700000|2020-03-05 00:05:00|196500|195900|196200|195900|196500|196000|196000|195900|1435
1583367000000|2020-03-05 00:10:00|196600|196000|196600|195900|196600|196000|196600|195900|417
1583367300000|2020-03-05 00:15:00|196398|196000|196400|196000|196600|196000|196388|196000|84
1583367600000|2020-03-05 00:20:00|196300|196100|196400|195908|196400|196100|196300|195900|722
1583367900000|2020-03-05 00:25:00|196300|196000|196400|196000|196400|196000|196300|196000|24
1583368200000|2020-03-05 00:30:00|196500|195900|196500|196101|196500|196101|196500|195900|19
1583368500000|2020-03-05 00:35:00|196600||196600||196600||196600||205
1583368800000|2020-03-05 00:40:00|196300||196600||196600||196300||293
1583369100000|2020-03-05 00:45:00|||||||||258
1583369400000|2020-03-05 00:50:00|196500|196200|196200|195800|196500|196200|196200|195800|218
1583369700000|2020-03-05 00:55:00|196000|195900|196200|195900|196200|196000|196000|195900|435
1583398800000|2020-03-05 09:00:00|194995|193512|194900|193512|194995|194378|194900|193512|419
1583399100000|2020-03-05 09:05:00|194894||194649||195999||194440||39
1583399400000|2020-03-05 09:10:00|195900|193513|194599|193513|196000|193513|194571|193512|12
1583399700000|2020-03-05 09:15:00|194718|193512|195997|193513|196500|193513|194348|193512|134
1583400000000|2020-03-05 09:20:00|195996|193512|195995|193600|195996|193601|195995|193512|90
1583400300000|2020-03-05 09:25:00|195992|193589|195995|193573|195995|193700|195992|193512|47
1583400600000|2020-03-05 09:30:00|194600|194000|194624|193512|194627|194000|194599|193512|631
1583400900000|2020-03-05 09:35:00|194627|193800|195400|193800|196500|193800|194607|193800|0
1583401200000|2020-03-05 09:40:00|195390|193600|194999|193800|195390|193800|194033|193512|207
1583401500000|2020-03-05 09:45:00|194000||194627||195000||194000||239
1583401800000|2020-03-05 09:50:00|||||||||78
1583402100000|2020-03-05 09:55:00||193512||193600||194101||193512|303
1583402400000|2020-03-05 10:00:00|194600|193800|194600|193512|194600|193800|194600|193512|102
1583402700000|2020-03-05 10:05:00|194000||194000||194000||194000||105
1583403000000|2020-03-05 10:10:00|193971|193600|193900|193512|194000|193600|193900|193512|1807
1583403300000|2020-03-05 10:15:00|193916|193401|193943|193401|194000|193450|193900|193401|2987
1583403600000|2020-03-05 10:20:00|193900|193312|195000|193312|195400|193400|193500|193312|3500
1583403900000|2020-03-05 10:25:00|195400|193400|193799|193312|195400|193400|193400|193312|298
1583404200000|2020-03-05 10:30:00|194276|193340|193976|193410|194276|193410|193897|193312|149
1583404500000|2020-03-05 10:35:00|194299|193525|194199|193312|194670|193525|194199|193312|44
1583404800000|2020-03-05 10:40:00|194197|193400|194199|193400|194199|193400|194181|193400|151
1583405100000|2020-03-05 10:45:00|193999|193500|194199|193700|194199|193700|193999|193400|4
1583405400000|2020-03-05 10:50:00||193459||193400||193500||193400|212
1583405700000|2020-03-05 10:55:00|194005||193811||194005||193811||408
1583406000000|2020-03-05 11:00:00|193669|193406|194790|193451|194790|193452|193669|193400|122
1583406300000|2020-03-05 11:05:00|194806|193452|194669|193411|194806|193464|194669|193400|89
1583406600000|2020-03-05 11:10:00|194667|193426|194699|193600|194701|194030|194451|193400|74
1583406900000|2020-03-05 11:15:00|194700|193610|194743|193610|194781|193610|194459|193610|65
1583407200000|2020-03-05 11:20:00|194741|193600|194500|193600|194778|194000|194288|193600|615
1583407500000|2020-03-05 11:25:00|194712|193700|194000|193400|195000|193700|193999|193400|154
1583407800000|2020-03-05 11:30:00|193950||194000||194000||193950||38
1583408100000|2020-03-05 11:35:00|193950|193665|194300|193605|194300|193775|193950|193400|221
1583408400000|2020-03-05 11:40:00|194200|193400|194198|193631|194451|193631|194198|193400|40
1583408700000|2020-03-05 11:45:00|194196|193406|194196|193631|194198|193631|194196|193400|235
1583409000000|2020-03-05 11:50:00|194198|193700|194000|193359|194198|193730|194000|193359|112
1583409300000|2020-03-05 11:55:00|193978|193605|194000|193605|194000|193605|193978|193605|4
1583409600000|2020-03-05 12:00:00|193850|193800|193998|193702|194198|194000|193770|193500|3124
1583409900000|2020-03-05 12:05:00|194000|193703|194098|193950|194100|194008|193998|193500|2326
1583410200000|2020-03-05 12:10:00|194100|193900|194098|193502|194100|193921|193898|193500|2038
1583410500000|2020-03-05 12:15:00|194096|193500|194098|193900|194098|194000|194000|193500|605
1583410800000|2020-03-05 12:20:00|194097|193660|194000|193641|194098|193801|194000|193620|608
1583411100000|2020-03-05 12:25:00|194072|193728|194499|193656|194500|193999|194072|193641|1467
1583411400000|2020-03-05 12:30:00|194300|193800|193928|193620|194499|193800|193928|193620|788
1583411700000|2020-03-05 12:35:00|193800|193501|193928|193702|193928|193702|193700|193501|1314
1583412000000|2020-03-05 12:40:00|193900|193750|194355|194001|194356|194001|193900|193750|2032
1583412300000|2020-03-05 12:45:00|194300|194000|194354|194000|194356|194165|194298|194000|1063
1583412600000|2020-03-05 12:50:00|194200|193900|194300|194012|194356|194012|193994|193501|2280
1583412900000|2020-03-05 12:55:00|194356|194100|194190|193515|194356|194200|193666|193515|2672
1583413200000|2020-03-05 13:00:00|193515|193820|193650|193309|194190|193820|193500|193140|8727
1583413500000|2020-03-05 13:05:00|193648|193140|194000|193810|194000|193812|193648|193140|1423
1583413800000|2020-03-05 13:10:00|194115|193811|194356|194192|194356|194200|194115|193810|2976
1583414100000|2020-03-05 13:15:00|194354|194100|194198|193856|194356|194201|194060|193856|939
1583414400000|2020-03-05 13:20:00|194170|193810|193590|193300|194170|194021|193394|193170|8882
1583414700000|2020-03-05 13:25:00|193450|193225|193500|193126|193592|193351|193200|193000|2472
1583415000000|2020-03-05 13:30:00|193499|193127|193500|193112|193500|193300|193198|193000|1703
1583415300000|2020-03-05 13:35:00|193400|193155|193490|193242|193592|193376|193300|193100|698
1583415600000|2020-03-05 13:40:00|193500|193243|193582|193301|193592|193400|193477|193222|704
1583415900000|2020-03-05 13:45:00|193592|193500|193790|193500|193900|193620|193592|193500|895
1583416200000|2020-03-05 13:50:00|193890|193242|193700|193410|193900|193501|193420|193222|1405
1583416500000|2020-03-05 13:55:00|193679|193328|193700|193510|193750|193561|193500|193222|577
1583416800000|2020-03-05 14:00:00|193600|193425|193800|193410|193800|193500|193493|193300|4375
1583417100000|2020-03-05 14:05:00|193798|193415|193300|193200|193798|193415|193300|193200|2424
1583417400000|2020-03-05 14:10:00|193547|193220|193494|193102|193547|193500|193300|193101|3849
1583417700000|2020-03-05 14:15:00|193298|193133|193088|192716|193405|193160|192782|192600|7404
1583418000000|2020-03-05 14:20:00|192950|192606|193086|192805|193088|192945|192751|192606|4977
1583418300000|2020-03-05 14:25:00|193088|192807|193450|193300|193500|193387|192960|192807|3525
1583418600000|2020-03-05 14:30:00|193326|193330|194150|193998|194150|193998|192819|192723|108375
1583418900000|2020-03-05 14:35:00|194146|194008|194357|194202|194500|194362|193766|193650|26437
1583419200000|2020-03-05 14:40:00|194359|194204|194599|194486|194793|194624|193976|193905|21210
1583419500000|2020-03-05 14:45:00|194533|194471|193989|193867|194900|194814|193900|193800|24614
1583419800000|2020-03-05 14:50:00|193990|193866|193662|193541|194152|194034|193382|193312|32538
1583420100000|2020-03-05 14:55:00|193678|193548|193845|193700|193845|193700|193095|193000|20039
1583420400000|2020-03-05 15:00:00|193843|193679|193547|193416|194175|194037|193478|193408|18245
1583420700000|2020-03-05 15:05:00|193588|193450|193878|193715|193900|193764|193441|193340|16546
1583421000000|2020-03-05 15:10:00|193848|193706|194697|194555|194800|194676|193737|193627|13157
1583421300000|2020-03-05 15:15:00|194667|194551|195315|195183|195315|195231|194324|194206|34965
1583421600000|2020-03-05 15:20:00|195257|195123|195277|195163|195734|195564|194905|194805|26507
1583421900000|2020-03-05 15:25:00|195254|195164|194749|194656|195262|195170|194700|194587|19713
1583422200000|2020-03-05 15:30:00|194779|194663|194977|194891|195185|195090|194718|194624|15996
1583422500000|2020-03-05 15:35:00|194978|194886|194195|194100|194978|194886|194167|194100|17133
1583422800000|2020-03-05 15:40:00|194183|194072|194456|194324|194780|194701|194118|194051|8689
1583423100000|2020-03-05 15:45:00|194441|194342|194811|194668|195000|194947|194158|194010|10088
1583423400000|2020-03-05 15:50:00|194762|194658|195231|195112|195317|195265|194536|194438|14209
1583423700000|2020-03-05 15:55:00|195240|195113|194495|194377|195271|195160|194417|194300|15930
1583424000000|2020-03-05 16:00:00|194541|194399|194762|194620|194944|194835|194440|194302|9921
1583424300000|2020-03-05 16:05:00|194799|194655|195057|194952|195190|195108|194676|194556|18913
1583424600000|2020-03-05 16:10:00|195089|194951|195618|195507|195762|195638|194908|194800|18586
1583424900000|2020-03-05 16:15:00|195598|195500|195920|195801|196000|195918|195339|195206|14372
1583425200000|2020-03-05 16:20:00|195972|195857|195587|195479|195993|195916|195525|195438|15143
1583425500000|2020-03-05 16:25:00|195589|195480|195854|195771|196072|195987|195397|195320|20036
1583425800000|2020-03-05 16:30:00|195872|195772|195502|195364|195990|195901|195400|195320|9465
1583426100000|2020-03-05 16:35:00|195448|195365|194922|194800|195479|195365|194871|194800|8920
1583426400000|2020-03-05 16:40:00|194904|194801|194784|194701|195176|195119|194696|194585|8590
1583426700000|2020-03-05 16:45:00|194823|194697|194926|194840|195212|195164|194711|194640|6472
1583427000000|2020-03-05 16:50:00|194925|194864|194772|194664|195100|195023|194557|194500|10650
1583427300000|2020-03-05 16:55:00|194749|194621|194609|194468|194749|194621|194185|194109|9848
1583427600000|2020-03-05 17:00:00|194613|194469|194536|194488|194800|194702|194424|194306|6668
1583427900000|2020-03-05 17:05:00|194535|194433|194151|194040|194536|194433|193998|193900|15487
1583428200000|2020-03-05 17:10:00|194133|194000|194250|194115|194384|194271|193971|193921|11947
1583428500000|2020-03-05 17:15:00|194265|194152|194153|194059|194500|194401|194062|194010|5681
1583428800000|2020-03-05 17:20:00|194186|194050|194000|193903|194388|194263|193899|193822|8487
1583429100000|2020-03-05 17:25:00|193925|193926|193932|193840|194116|194005|193750|193672|27550
1583429400000|2020-03-05 17:30:00|193930|193841|193938|193804|194120|194047|193875|193793|16058
1583429700000|2020-03-05 17:35:00|193890|193800|193594|193498|194000|193905|193546|193465|13437
1583430000000|2020-03-05 17:40:00|193602|193521|193172|193068|193645|193522|193105|193056|19146
1583430300000|2020-03-05 17:45:00|193155|193056|193358|193291|193454|193326|192726|192618|33681
1583430600000|2020-03-05 17:50:00|193357|193276|193299|193242|193517|193404|193109|193000|11826
1583430900000|2020-03-05 17:55:00|193290|193233|193281|193169|193577|193468|193195|193100|13834
1583431200000|2020-03-05 18:00:00|193280|193168|193418|193321|193612|193484|193241|193168|9783
1583431500000|2020-03-05 18:05:00|193406|193322|192942|192813|193655|193602|192759|192700|19487
1583431800000|2020-03-05 18:10:00|192941|192834|192348|192232|192941|192852|192300|192200|29410
1583432100000|2020-03-05 18:15:00|192347|192234|192331|192189|192600|192489|191992|191900|18392
1583432400000|2020-03-05 18:20:00|192317|192175|192780|192665|192921|192779|192143|192021|13951
1583432700000|2020-03-05 18:25:00|192800|192681|193239|193156|193276|193199|192800|192654|27847
1583433000000|2020-03-05 18:30:00|193235|193155|193426|193332|193463|193383|192870|192800|17548
1583433300000|2020-03-05 18:35:00|193420|193405|193174|193062|193880|193802|193128|193027|15119
1583433600000|2020-03-05 18:40:00|193204|193087|193158|193027|193290|193210|192963|192862|7087
1583433900000|2020-03-05 18:45:00|193156|193042|193882|193753|193969|193870|193047|192935|13291
1583434200000|2020-03-05 18:50:00|193800|193768|193334|193195|194045|193989|193334|193194|10046
1583434500000|2020-03-05 18:55:00|193375|193196|193677|193541|193700|193603|193273|193127|8722
1583434800000|2020-03-05 19:00:00|193672|193479|192801|192713|193672|193541|192649|192560|15335
1583435100000|2020-03-05 19:05:00|192802|192704|192951|192824|193238|193137|192762|192620|7346
1583435400000|2020-03-05 19:10:00|192929|192828|193348|193228|193479|193348|192808|192700|7192
1583435700000|2020-03-05 19:15:00|193345|193245|192897|192741|193345|193245|192730|192650|12080
1583436000000|2020-03-05 19:20:00|192898|192745|192315|192200|192999|192847|192315|192200|10574
1583436300000|2020-03-05 19:25:00|192330|192215|192582|192440|192837|192727|192252|192186|9484
1583436600000|2020-03-05 19:30:00|192572|192474|192911|192797|193100|193008|192572|192474|7225
1583436900000|2020-03-05 19:35:00|192910|192798|193316|193217|193499|193407|192684|192620|12322
1583437200000|2020-03-05 19:40:00|193326|193218|192958|192849|193491|193404|192949|192848|12571
1583437500000|2020-03-05 19:45:00|193001|192885|192946|192858|193116|192995|192636|192518|8508
1583437800000|2020-03-05 19:50:00|192949|192886|192549|192434|193178|193082|192533|192433|8856
1583438100000|2020-03-05 19:55:00|192551|192448|192871|192740|193083|192965|192523|192418|14959
1583438400000|2020-03-05 20:00:00|192900|192746|192532|192423|192900|192805|192395|192300|10662
1583438700000|2020-03-05 20:05:00|192467|192381|192642|192522|192800|192725|192405|192313|7219
1583439000000|2020-03-05 20:10:00|192641|192507|192058|191933|192883|192755|191789|191700|28647
1583439300000|2020-03-05 20:15:00|192043|191920|191920|191818|192187|192065|191510|191382|22139
1583439600000|2020-03-05 20:20:00|191919|191827|191276|191165|192159|192077|191224|191141|25239
1583439900000|2020-03-05 20:25:00|191275|191166|191550|191452|191855|191800|191041|191000|36977
1583440200000|2020-03-05 20:30:00|191517|191451|192554|192410|192900|192831|191425|191405|30491
1583440500000|2020-03-05 20:35:00|192553|192380|191950|191894|192643|192600|191937|191882|18721
1583440800000|2020-03-05 20:40:00|191981|191895|192405|192305|192564|192446|191724|191620|22157
1583441100000|2020-03-05 20:45:00|192385|192306|192293|192209|192600|192522|191919|191802|23621
1583441400000|2020-03-05 20:50:00|192292|192200|192356|192300|192955|192878|192206|192111|52168
1583441700000|2020-03-05 20:55:00|192371|192282|192404|192400|193198|193178|192175|192111|69091
1583442000000|2020-03-05 21:00:00|192655|192316|192400|191820|192983|192570|192400|191809|308201
1583442300000|2020-03-05 21:05:00|192398|191828|192322|191558|192400|192008|192066|191555|385
1583442600000|2020-03-05 21:10:00|192200|191800|192199|191810|192322|191910|192199|191555|544
1583442900000|2020-03-05 21:15:00|192200|192001|192400|192021|192400|192300|192200|191810|1814
1583443200000|2020-03-05 21:20:00|192403|192022|192403|192122|192403|192123|192388|192021|342
1583443500000|2020-03-05 21:25:00|192780|192155|192403|192155|192780|192321|192403|192155|896
1583443800000|2020-03-05 21:30:00|192401|192040|192403|191850|192403|192040|192401|191850|35
1583444100000|2020-03-05 21:35:00|192395|192200|192403|192200|192403|192200|192395|191856|375
1583444400000|2020-03-05 21:40:00|192899|192300|192688|192300|192899|192407|192403|192300|1496
1583444700000|2020-03-05 21:45:00|192361|192200|192400|191875|192688|192200|192361|191852|413
1583445000000|2020-03-05 21:50:00|192389|191877|192350|192120|192400|192120|192350|191875|171
1583445300000|2020-03-05 21:55:00|192399|192121|192600|192305|192600|192305|192399|192121|462
1583445600000|2020-03-05 22:00:00||192250||192250||192250||192250|127
1583445900000|2020-03-05 22:05:00|192475|192100|192475|191875|192475|192100|192475|191875|143
1583446200000|2020-03-05 22:10:00|192360|191877|192300|191880|192360|191880|192300|191877|11
1583446500000|2020-03-05 22:15:00|192360|191881|192360|192000|192360|192000|192360|191881|127
1583446800000|2020-03-05 22:20:00||192100||192100||192100||192008|25
1583447100000|2020-03-05 22:25:00|192460|192128|192460|192000|192460|192136|192460|192000|176
1583447400000|2020-03-05 22:30:00|192450|192005|192460|192005|192460|192005|192450|192005|154
1583447700000|2020-03-05 22:35:00|||||||||8
1583448000000|2020-03-05 22:40:00|192438|192100|192438|192100|192438|192100|192438|192100|114
1583448300000|2020-03-05 22:45:00|||||||||16
1583448600000|2020-03-05 22:50:00|192400||192438||192438||192400||163
1583448900000|2020-03-05 22:55:00|192300||192300||192300||192300||26
1583449200000|2020-03-05 23:00:00|192438|192201|192780|192100|192785|192302|192350|192100|796
1583449500000|2020-03-05 23:05:00|192688||192400||192785||192400||194
1583449800000|2020-03-05 23:10:00|192500|192140|192685|192200|192688|192351|192500|192100|280
1583450100000|2020-03-05 23:15:00|192678|192258|192600|192258|192678|192258|192600|192258|138
1583450400000|2020-03-05 23:20:00||192313||192300||192313||192258|292
1583450700000|2020-03-05 23:25:00||192450||192300||192500||192300|265
1583451000000|2020-03-05 23:30:00|192700|192408|192725|192400|192725|192408|192700|192300|311
1583451300000|2020-03-05 23:35:00|193000|192552|193000|192552|193000|192600|192998|192552|289
1583451600000|2020-03-05 23:40:00|192900|192600|192600|192300|192900|192600|192600|192300|225
1583451900000|2020-03-05 23:45:00|192500|192308|192600|192500|192600|192500|192500|192300|244
1583452200000|2020-03-05 23:50:00|192900|192600|192900|192600|192900|192600|192788|192600|385
1583452500000|2020-03-05 23:55:00|192890|192700|192890|192600|192890|192700|192890|192600|203
1583452800000|2020-03-06 00:00:00|192780|192601|192780|192601|192780|192601|192780|192601|114
1583453100000|2020-03-06 00:05:00|192785|192300|192600|192300|192785|192300|192600|192300|319
1583453400000|2020-03-06 00:10:00|192750|192401|192950|192600|193000|192780|192750|192300|800
1583453700000|2020-03-06 00:15:00|193000|192709|193200|192726|193200|193000|193000|192709|985
1583454000000|2020-03-06 00:20:00|193100||193100||193100||193100||117
1583454300000|2020-03-06 00:25:00|193000|192800|193200|192800|193200|192808|193000|192800|448
1583454600000|2020-03-06 00:30:00|193300|193000|193300|192900|193300|193000|193300|192850|135
1583454900000|2020-03-06 00:35:00|193188|193000|192700|192200|193188|193000|192700|192200|1018
1583455200000|2020-03-06 00:40:00|193300|192225|193300|192229|193300|192229|192600|192225|176
1583455500000|2020-03-06 00:45:00|193200|192408|192800|192250|193200|192408|192800|192225|361
1583455800000|2020-03-06 00:50:00|192995||192995||192995||192995||180
1583456100000|2020-03-06 00:55:00||192500||192800||192800||192500|195
1583485200000|2020-03-06 09:00:00|190733|190000|191800|190000|191800|190000|190633|190000|298
1583485500000|2020-03-06 09:05:00|191798||191800||191800||191798||5
1583485800000|2020-03-06 09:10:00|191796|189101|191758|189101|191800|189101|191758|189101|229
1583486100000|2020-03-06 09:15:00|191800|189100|189859|189100|193300|189100|189859|189100|56
1583486400000|2020-03-06 09:20:00|||||||||22
1583486700000|2020-03-06 09:25:00|||||||||5
1583487000000|2020-03-06 09:30:00|||||||||5
1583487300000|2020-03-06 09:35:00|189100|188301|189859|188301|189859|188301|189100|188301|331
1583487600000|2020-03-06 09:40:00|189498|188798|189498|188798|189498|188798|189498|188798|144
1583487900000|2020-03-06 09:45:00||188710||187601||188710||187601|935
1583488200000|2020-03-06 09:50:00|189168|188000|189498|188000|189498|188000|189163|188000|213
1583488500000|2020-03-06 09:55:00|189040||189040||189040||188733||38
1583488800000|2020-03-06 10:00:00|188701||188700||189498||188601||25
1583489100000|2020-03-06 10:05:00|189040|187777|188700|187365|189040|187777|188599|187365|334
1583489400000|2020-03-06 10:10:00|188500|187366|188500|187365|188700|187366|187366|187365|429
1583489700000|2020-03-06 10:15:00|188466|187400|188433|187400|188466|187400|188433|187400|43
1583490000000|2020-03-06 10:20:00|188500|187365|188400|187400|188500|187400|188400|187365|212
1583490300000|2020-03-06 10:25:00||187500||187400||187500||187400|351
1583490600000|2020-03-06 10:30:00|188399|187365|188399|187000|188400|187365|188399|186701|409
1583490900000|2020-03-06 10:35:00|188400|186702|187365|186701|188400|186702|187365|186701|514
1583491200000|2020-03-06 10:40:00|187346|185800|186366|185605|187346|185800|186365|185273|515
1583491500000|2020-03-06 10:45:00|187000|185500|186621|186345|187500|186345|186621|185500|614
1583491800000|2020-03-06 10:50:00|187400|186500|187400|186345|187400|186500|187400|186345|500
1583492100000|2020-03-06 10:55:00||186998||186204||186998||186100|221
1583492400000|2020-03-06 11:00:00|187399|186205|187399|186495|187400|186495|187200|186100|86
1583492700000|2020-03-06 11:05:00|187400|186500|186900|186533|187400|186533|186899|186460|254
1583493000000|2020-03-06 11:10:00|187399|186460|187299|186173|187399|186460|186798|185896|514
1583493300000|2020-03-06 11:15:00|187000|186500|186800|186200|187000|186500|186800|186173|160
1583493600000|2020-03-06 11:20:00|187000|186201|187000|186318|187000|186409|186900|186200|61
1583493900000|2020-03-06 11:25:00||186650||186650||186659||186650|355
1583494200000|2020-03-06 11:30:00||186720||186650||186720||186650|78
1583494500000|2020-03-06 11:35:00|187299|186800|187299|187001|187300|187001|187299|186318|470
1583494800000|2020-03-06 11:40:00|187300|187000|187400|187000|187400|187200|187300|187000|509
1583495100000|2020-03-06 11:45:00|188200|187400|187500|187000|188200|187500|187500|187000|1500
1583495400000|2020-03-06 11:50:00|188100|187001|188089|186500|188100|187500|187990|186500|369
1583495700000|2020-03-06 11:55:00|187500|186467|187400|187000|187500|187100|187400|186467|128
1583496000000|2020-03-06 12:00:00|187399|187399|188100|187702|188400|188100|187399|187000|8939
1583496300000|2020-03-06 12:05:00|188080|187700|187980|187700|188400|187800|187790|187500|1989
1583496600000|2020-03-06 12:10:00|187979|187609|187780|187525|187979|187800|187500|187400|2854
1583496900000|2020-03-06 12:15:00|187701|187500|188280|187700|188300|187950|187701|187500|1698
1583497200000|2020-03-06 12:20:00|188278|187500|187590|187111|188280|187500|187400|187111|2859
1583497500000|2020-03-06 12:25:00|187500|187112|186903|186637|187500|187115|186735|186600|3910
1583497800000|2020-03-06 12:30:00|187500|186700|187468|186810|187500|187020|187468|186637|1042
1583498100000|2020-03-06 12:35:00|187466|186812|187350|186908|187490|186929|187350|186810|342
1583498400000|2020-03-06 12:40:00|187200|186909|187100|186813|187200|186911|186700|186636|4576
1583498700000|2020-03-06 12:45:00|187250|186810|187000|186636|187490|187300|186900|186636|10081
1583499000000|2020-03-06 12:50:00|186999|186641|186960|186615|187000|186800|186500|186200|6159
1583499300000|2020-03-06 12:55:00|186932|186616|187350|186733|187350|186800|186700|186600|2975
1583499600000|2020-03-06 13:00:00|187233|186731|186970|186603|187500|186731|186800|186600|1176
1583499900000|2020-03-06 13:05:00|186761|186604|186999|186601|187320|186901|186741|186600|6079
1583500200000|2020-03-06 13:10:00|187000|186600|186794|186351|187200|186620|186500|186300|5429
1583500500000|2020-03-06 13:15:00|186798|186353|187135|186427|187200|186600|186500|186351|2468
1583500800000|2020-03-06 13:20:00|187134|186431|186969|186500|187135|186730|186646|186427|1536
1583501100000|2020-03-06 13:25:00|187100|186511|187100|186609|187100|186892|186750|186355|1271
1583501400000|2020-03-06 13:30:00|187200|186673|187499|187000|187800|187292|187200|186609|1884
1583501700000|2020-03-06 13:35:00|187700|187140|187800|187316|188000|187785|187590|187000|4745
1583502000000|2020-03-06 13:40:00|187880|187510|187600|187161|187880|187510|187207|187000|2021
1583502300000|2020-03-06 13:45:00|187499|187000|187699|187300|187700|187500|187499|187000|939
1583502600000|2020-03-06 13:50:00|187700|187420|187429|187140|187700|187420|187160|186910|2951
1583502900000|2020-03-06 13:55:00|187489|187156|188000|187700|188000|187740|187489|187156|3865
1583503200000|2020-03-06 14:00:00|187871|187510|187999|187106|188000|187720|187400|187020|4526
1583503500000|2020-03-06 14:05:00|187888|187107|187499|187300|187898|187500|187175|186911|3472
1583503800000|2020-03-06 14:10:00|187498|187311|187680|187000|187800|187520|187350|187000|3817
1583504100000|2020-03-06 14:15:00|187212|186920|187100|186610|187690|187012|186750|186609|6131
1583504400000|2020-03-06 14:20:00|186940|186609|187500|186934|187500|187177|186940|186609|4460
1583504700000|2020-03-06 14:25:00|187254|186931|187562|187500|188400|188199|187124|186930|7417
1583505000000|2020-03-06 14:30:00|187542|187400|188510|188321|188700|188526|187316|187208|81745
1583505300000|2020-03-06 14:35:00|188498|188316|189083|188880|189377|189288|188480|188301|37680
1583505600000|2020-03-06 14:40:00|189046|188842|188830|188656|189083|188949|188327|188209|23825
1583505900000|2020-03-06 14:45:00|188802|188612|187946|187852|188967|188841|187913|187852|23146
1583506200000|2020-03-06 14:50:00|187945|187853|187695|187533|188012|187853|187244|187204|31589
1583506500000|2020-03-06 14:55:00|187596|187500|187963|187802|187970|187873|187312|187204|28677
1583506800000|2020-03-06 15:00:00|187962|187808|188598|188478|188777|188696|187955|187808|28984
1583507100000|2020-03-06 15:05:00|188643|188517|188819|188710|189190|189062|188147|188034|30923
1583507400000|2020-03-06 15:10:00|188799|188693|189561|189477|189891|189800|188685|188580|30287
1583507700000|2020-03-06 15:15:00|189555|189464|190157|190030|190500|190400|189555|189464|25671
1583508000000|2020-03-06 15:20:00|190094|190010|189656|189501|190394|190289|189536|189450|27322
1583508300000|2020-03-06 15:25:00|189623|189481|190931|190845|190960|190848|189519|189400|28470
1583508600000|2020-03-06 15:30:00|190900|190785|189618|189500|191145|190996|189618|189500|20225
1583508900000|2020-03-06 15:35:00|189603|189501|190465|190303|190465|190397|189301|189202|12003
1583509200000|2020-03-06 15:40:00|190409|190288|190455|190268|190845|190729|189853|189778|19077
1583509500000|2020-03-06 15:45:00|190432|190300|190544|190382|190544|190496|189917|189754|19917
1583509800000|2020-03-06 15:50:00|190539|190390|190259|190114|190837|190715|190125|190000|12331
1583510100000|2020-03-06 15:55:00|190289|190115|189842|189736|190346|190201|189377|189298|15464
1583510400000|2020-03-06 16:00:00|189835|189737|189520|189424|189998|189850|189444|189320|13412
1583510700000|2020-03-06 16:05:00|189503|189423|189277|189148|189688|189559|189012|188900|10850
1583511000000|2020-03-06 16:10:00|189269|189080|189124|189000|189518|189444|189071|188960|8802
1583511300000|2020-03-06 16:15:00|189151|189064|189360|189237|189700|189584|189081|189000|12848
1583511600000|2020-03-06 16:20:00|189358|189200|189236|189110|189661|189539|189120|189005|6384
1583511900000|2020-03-06 16:25:00|189221|189104|189686|189543|189890|189742|189108|189005|11632
1583512200000|2020-03-06 16:30:00|189680|189545|190066|189940|190267|190171|189527|189418|17435
1583512500000|2020-03-06 16:35:00|190053|189888|190009|189886|190238|190098|189718|189600|14124
1583512800000|2020-03-06 16:40:00|190005|189884|189352|189163|190005|189884|189132|189000|6077
1583513100000|2020-03-06 16:45:00|189356|189167|189021|188900|189376|189254|188912|188805|18797
1583513400000|2020-03-06 16:50:00|189035|188921|189360|189205|189427|189273|188954|188888|13145
1583513700000|2020-03-06 16:55:00|189353|189204|189067|188918|189353|189221|188853|188729|10151
1583514000000|2020-03-06 17:00:00|189084|188937|188323|188201|189199|189088|188259|188142|10365
1583514300000|2020-03-06 17:05:00|188298|188200|188259|188153|188500|188398|188201|188100|7807
1583514600000|2020-03-06 17:10:00|188237|188100|188481|188366|188562|188499|188127|188011|22926
1583514900000|2020-03-06 17:15:00|188457|188368|188299|188200|188871|188833|188216|188200|11853
1583515200000|2020-03-06 17:20:00|188276|188201|188194|188079|188658|188525|188149|188066|7650
1583515500000|2020-03-06 17:25:00|188183|188070|188085|187954|188238|188113|187914|187850|23856
1583515800000|2020-03-06 17:30:00|188070|187971|188495|188399|188621|188505|187911|187818|12723
1583516100000|2020-03-06 17:35:00|188494|188443|188553|188439|189200|189065|188230|188129|10653
1583516400000|2020-03-06 17:40:00|188554|188457|188974|188899|188989|188975|188500|188424|6454
1583516700000|2020-03-06 17:45:00|188989|188883|188806|188706|189241|189166|188574|188505|10305
1583517000000|2020-03-06 17:50:00|188788|188661|188523|188436|189000|188903|188522|188400|4416
1583517300000|2020-03-06 17:55:00|188553|188442|188469|188380|188818|188670|188439|188329|5065
1583517600000|2020-03-06 18:00:00|188468|188360|188710|188623|188898|188812|188422|188329|5026
1583517900000|2020-03-06 18:05:00|188765|188650|188825|188721|189184|189032|188606|188527|9139
1583518200000|2020-03-06 18:10:00|188840|188737|188577|188501|188923|188864|188532|188406|5546
1583518500000|2020-03-06 18:15:00|188633|188502|188765|188670|188899|188836|188603|188500|3262
1583518800000|2020-03-06 18:20:00|188816|188693|189559|189439|189604|189541|188816|188693|12655
1583519100000|2020-03-06 18:25:00|189535|189438|189005|188916|189587|189464|188932|188814|9518
1583519400000|2020-03-06 18:30:00|189031|188886|188849|188733|189300|189205|188803|188700|6850
1583519700000|2020-03-06 18:35:00|188848|188732|188988|188842|189070|188973|188433|188329|11322
1583520000000|2020-03-06 18:40:00|188927|188804|188672|188569|189070|189007|188496|188407|7233
1583520300000|2020-03-06 18:45:00|188668|188549|188288|188147|188668|188567|188153|188028|7312
1583520600000|2020-03-06 18:50:00|188287|188120|188165|188050|188450|188367|188142|188050|10009
1583520900000|2020-03-06 18:55:00|188276|188138|188179|188100|188434|188308|188057|188000|6467
1583521200000|2020-03-06 19:00:00|188178|188087|188182|188054|188339|188209|187995|187927|12720
1583521500000|2020-03-06 19:05:00|188184|188104|187956|187840|188348|188278|187915|187840|11873
1583521800000|2020-03-06 19:10:00|187937|187842|187886|187771|188242|188191|187828|187736|9762
1583522100000|2020-03-06 19:15:00|187883|187754|187795|187700|188006|187948|187699|187620|8601
1583522400000|2020-03-06 19:20:00|187777|187701|188117|188008|188200|188103|187692|187611|11798
1583522700000|2020-03-06 19:25:00|188116|188020|188124|188063|188426|188386|188021|187911|15086
1583523000000|2020-03-06 19:30:00|188125|188048|187675|187600|188255|188170|187660|187600|9166
1583523300000|2020-03-06 19:35:00|187681|187638|187339|187261|187734|187645|187297|187240|16924
1583523600000|2020-03-06 19:40:00|187338|187302|187213|187100|187500|187424|187173|187100|13306
1583523900000|2020-03-06 19:45:00|187195|187105|187097|187025|187609|187523|187073|187000|11164
1583524200000|2020-03-06 19:50:00|187101|187023|187390|187349|187391|187349|186995|186901|22091
1583524500000|2020-03-06 19:55:00|187391|187370|187448|187344|187811|187746|187365|187255|19175
1583524800000|2020-03-06 20:00:00|187442|187303|187268|187189|187750|187641|187103|187000|9677
1583525100000|2020-03-06 20:05:00|187267|187191|187060|187007|187338|187255|186982|186926|26701
1583525400000|2020-03-06 20:10:00|187111|187005|187060|187005|187617|187554|187001|186953|24599
1583525700000|2020-03-06 20:15:00|187068|187000|187988|187868|188090|187972|186999|186900|24825
1583526000000|2020-03-06 20:20:00|188055|187922|187946|187804|188100|187981|187315|187230|12864
1583526300000|2020-03-06 20:25:00|187961|187825|187399|187302|188000|187915|187278|187200|21180
1583526600000|2020-03-06 20:30:00|187429|187303|188455|188300|188599|188474|187200|187052|25317
1583526900000|2020-03-06 20:35:00|188376|188202|187973|187829|188952|188858|187916|187772|15595
1583527200000|2020-03-06 20:40:00|188007|187886|188854|188746|188961|188830|187960|187826|18529
1583527500000|2020-03-06 20:45:00|188926|188770|189012|188895|189279|189200|188120|188085|34036
1583527800000|2020-03-06 20:50:00|189019|188872|190098|190009|190400|190262|189012|188872|73392
1583528100000|2020-03-06 20:55:00|190096|189954|190101|190046|190984|190907|189924|189794|81111
1583528400000|2020-03-06 21:00:00|190141|190093|189700|189313|190896|190114|189700|189000|323783
1583528700000|2020-03-06 21:05:00|189600|189405|189999|189766|190000|189785|189550|189220|3797
1583529000000|2020-03-06 21:10:00|189997|189782|189995|189757|189997|189782|189993|189700|1077
1583529300000|2020-03-06 21:15:00|190000|189872|190000|189915|190000|189915|190000|189870|265
1583529600000|2020-03-06 21:20:00|190099|190000|189999|189801|190101|190000|189923|189801|2013
1583529900000|2020-03-06 21:25:00||189755||189755||189755||189755|453
1583530200000|2020-03-06 21:30:00|189870|189820|189834|189700|189919|189820|189700|189220|2592
1583530500000|2020-03-06 21:35:00|189919|189675|190000|189800|190000|189853|189869|189675|1531
1583530800000|2020-03-06 21:40:00|189898|189898|190000|189800|190000|189898|189898|189800|268
1583531100000|2020-03-06 21:45:00|189965|189900|189999|189930|190000|189930|189965|189900|506
1583531400000|2020-03-06 21:50:00|189900|189900|189930|189800|189930|189930|189900|189800|887
1583531700000|2020-03-06 21:55:00|190000||190000||190000||189988||181
1583740800000|2020-03-09 08:00:00|181000|180500|178422|176000|181409|180500|177200|176000|2034
1583741100000|2020-03-09 08:05:00|||||||||142
1583741400000|2020-03-09 08:10:00|177400|176300|177654|177000|178422|177000|177400|176000|376
1583741700000|2020-03-09 08:15:00|177000|176000|177500|176500|177654|176500|177000|176000|410
1583742000000|2020-03-09 08:20:00||176750||176500||176750||176500|269
1583742300000|2020-03-09 08:25:00|177400||177500||177500||177400||114
1583742600000|2020-03-09 08:30:00|177499|176503|177500|176501|177500|177000|177400|176500|198
1583742900000|2020-03-09 08:35:00|177400||177500||177500||176770||227
1583743200000|2020-03-09 08:40:00|177400||177500||177500||177400||163
1583743500000|2020-03-09 08:45:00|177654|176631|177654|177010|177654|177011|177500|176631|269
1583743800000|2020-03-09 08:50:00|180000|177011|179500|177653|180000|177653|179000|176700|427
1583744100000|2020-03-09 08:55:00||177700||177700||177700||177700|50
1583744400000|2020-03-09 09:00:00|179497|178000|179500|179000|179500|179000|179400|178000|2090
1583744700000|2020-03-09 09:05:00|179480|179100|179500|179000|179500|179300|179100|179000|686
1583745000000|2020-03-09 09:10:00|179800|179300|179800|179400|179800|179400|179800|179000|1685
1583745300000|2020-03-09 09:15:00|179990|179600|180580|180000|180580|180125|179990|179600|1115
1583745600000|2020-03-09 09:20:00|180800|180001|181100|180200|181100|180200|180769|180001|270
1583745900000|2020-03-09 09:25:00|180800|180300|181100|180305|181100|180500|180800|180001|830
1583746200000|2020-03-09 09:30:00|181000|180001|180460|179600|181000|180200|180460|179600|425
1583746500000|2020-03-09 09:35:00|180400|180002|180460|180100|180460|180100|180400|180002|245
1583746800000|2020-03-09 09:40:00|180400|180101|181100|180390|181100|180390|180400|180100|1019
1583747100000|2020-03-09 09:45:00|181000|180391|180790|180400|181100|180401|180790|180391|107
1583747400000|2020-03-09 09:50:00|180789|180390|181000|180420|181100|180800|180500|180100|1603
1583747700000|2020-03-09 09:55:00|180960|180421|180499|180100|180960|180500|180400|180100|947
1583748000000|2020-03-09 10:00:00|180400|180102|180000|179615|180400|180102|180000|179600|1048
1583748300000|2020-03-09 10:05:00|179900|179600|180000|179600|180000|179600|179900|179600|469
1583748600000|2020-03-09 10:10:00|179945|179002|179900|179002|180000|179002|179800|179002|790
1583748900000|2020-03-09 10:15:00|179800||179800||179800||179800||324
1583749200000|2020-03-09 10:20:00|180000|179000|179600|179000|180000|179001|179600|179000|565
1583749500000|2020-03-09 10:25:00|179500|179600|180200|179000|180200|179600|179500|179000|526
1583749800000|2020-03-09 10:30:00|180131|179500|180200|179000|180200|179500|180110|179000|191
1583750100000|2020-03-09 10:35:00|180260|179002|180260|179600|180260|179880|180260|179000|442
1583750400000|2020-03-09 10:40:00|180003|179601|180260|179801|180260|179801|180003|179601|230
1583750700000|2020-03-09 10:45:00|180729|179900|181260|179760|181400|180000|180400|179760|239
1583751000000|2020-03-09 10:50:00|180398|179810|180505|179760|181260|179810|180200|179760|43
1583751300000|2020-03-09 10:55:00|180100|179761|180070|179101|180505|179761|180070|179000|473
1583751600000|2020-03-09 11:00:00|180450|180000|180100|179900|181260|181000|179980|179700|9191
1583751900000|2020-03-09 11:05:00|179980|179837|180376|180000|180772|180106|179900|179700|3400
1583752200000|2020-03-09 11:10:00|180000|179900|180139|179765|180700|180180|180000|179750|4285
1583752500000|2020-03-09 11:15:00|180100|179902|180693|180000|180700|180020|180079|179902|1855
1583752800000|2020-03-09 11:20:00|180650|180002|179600|179002|180650|180112|179150|179000|7156
1583753100000|2020-03-09 11:25:00|179590|179003|179599|178500|179600|179025|178760|178500|5105
1583753400000|2020-03-09 11:30:00|179600|178600|177799|177302|179600|178800|177500|177130|7786
1583753700000|2020-03-09 11:35:00|177500|177300|177940|177400|178500|177400|177200|177000|2354
1583754000000|2020-03-09 11:40:00|177930|177501|177938|177505|177940|177505|177745|177501|1264
1583754300000|2020-03-09 11:45:00|177800|177550|177780|177300|177800|177551|177500|177200|3023
1583754600000|2020-03-09 11:50:00|177500|177340|177999|177700|177999|177800|177500|177300|3809
1583754900000|2020-03-09 11:55:00|178380|177701|178380|178100|178483|178240|178300|177701|1629
1583755200000|2020-03-09 12:00:00|178400|178180|178400|178150|178400|178290|178290|178150|3694
1583755500000|2020-03-09 12:05:00|178370|178215|177877|177356|178400|178215|177600|177350|8901
1583755800000|2020-03-09 12:10:00|177888|177500|177862|177361|177888|177560|177760|177350|2176
1583756100000|2020-03-09 12:15:00|177660|177350|177890|177720|178282|177900|177660|177350|5552
1583756400000|2020-03-09 12:20:00|177946|177700|178198|177800|178282|177802|177800|177600|2964
1583756700000|2020-03-09 12:25:00|178241|177842|178399|178000|178400|178000|177850|177800|2550
1583757000000|2020-03-09 12:30:00|178400|178001|178869|178600|178900|178600|178200|178001|7748
1583757300000|2020-03-09 12:35:00|178900|178500|178600|178500|178900|178500|178498|178400|1949
1583757600000|2020-03-09 12:40:00|178790|178536|178900|178678|178900|178700|178725|178500|2781
1583757900000|2020-03-09 12:45:00|178868|178705|178699|178100|178868|178705|178400|178100|5411
1583758200000|2020-03-09 12:50:00|178420|178200|178474|178250|178699|178593|178350|178200|5048
1583758500000|2020-03-09 12:55:00|178500|178210|178500|178200|178614|178421|178400|178200|3646
1583758800000|2020-03-09 13:00:00|178398|178100|178274|177684|178500|178100|177886|177684|6178
1583759100000|2020-03-09 13:05:00|178344|177800|177800|177700|178350|177800|177750|177700|2702
1583759400000|2020-03-09 13:10:00|177998|177720|177600|177501|178000|177720|177600|177500|4749
1583759700000|2020-03-09 13:15:00|177725|177500|177465|177350|177800|177600|177465|177350|8220
1583760000000|2020-03-09 13:20:00|177400|177250|177272|177000|177600|177300|177176|177000|5942
1583760300000|2020-03-09 13:25:00|177229|177029|177500|177300|177500|177302|177000|176891|8676
1583760600000|2020-03-09 13:30:00|177499|177151|176712|176574|178300|178150|176272|176200|307281
1583761500000|2020-03-09 13:45:00|176407|176300|176700|176610|176701|176615|176204|176100|19352
1583761800000|2020-03-09 13:50:00|176699|176587|178394|178281|178600|178434|176367|176100|120762
1583762100000|2020-03-09 13:55:00|178449|178266|180079|179816|180328|180158|178344|178215|97754
1583762400000|2020-03-09 14:00:00|180089|179868|180885|180615|182028|181892|179833|179619|63081
1583762700000|2020-03-09 14:05:00|180826|180621|183886|183658|184251|184044|180826|180587|50085
1583763000000|2020-03-09 14:10:00|183900|183692|184581|184395|185000|184869|183300|183208|67442
1583763300000|2020-03-09 14:15:00|184499|184341|184354|184143|184990|184930|183815|183662|51457
1583763600000|2020-03-09 14:20:00|184369|184178|181735|181600|184524|184342|181660|181500|56621
1583763900000|2020-03-09 14:25:00|181827|181612|182296|182157|182793|182656|181270|181124|24897
1583764200000|2020-03-09 14:30:00|182276|182076|183414|183206|183669|183533|182078|181968|28266
1583764500000|2020-03-09 14:35:00|183413|183224|182997|182802|183470|183312|182344|182101|22459
1583764800000|2020-03-09 14:40:00|182979|182804|182734|182568|183648|183521|182644|182500|24996
1583765100000|2020-03-09 14:45:00|182731|182574|181775|181668|182926|182738|181730|181555|19159
1583765400000|2020-03-09 14:50:00|181761|181652|182092|182001|182291|182128|181595|181501|22897
1583765700000|2020-03-09 14:55:00|182090|181955|182379|182232|182800|182692|181974|181872|28226
1583766000000|2020-03-09 15:00:00|182339|182250|182698|182546|182800|182674|182093|181952|27865
1583766300000|2020-03-09 15:05:00|182700|182559|182494|182362|182900|182775|182198|182105|20406
1583766600000|2020-03-09 15:10:00|182475|182358|183286|183112|183500|183370|182439|182282|20020
1583766900000|2020-03-09 15:15:00|183251|183127|184149|183989|184400|184300|183200|183052|19577
1583767200000|2020-03-09 15:20:00|184148|183964|184576|184439|184588|184486|183838|183683|21575
1583767500000|2020-03-09 15:25:00|184588|184454|183737|183596|184839|184770|183668|183538|17306
1583767800000|2020-03-09 15:30:00|183742|183611|183585|183443|183742|183611|182949|182818|17582
1583768100000|2020-03-09 15:35:00|183569|183413|184362|184178|184800|184701|183568|183413|21818
1583768400000|2020-03-09 15:40:00|184246|184144|184577|184484|184598|184555|183998|183866|16688
1583768700000|2020-03-09 15:45:00|184592|184485|184823|184716|184900|184810|184225|184132|21634
1583769000000|2020-03-09 15:50:00|184800|184717|185087|185031|185100|185031|184637|184492|31559
1583769300000|2020-03-09 15:55:00|185086|185030|184972|184855|185298|185213|184816|184700|18431
1583769600000|2020-03-09 16:00:00|184950|184818|184718|184593|185162|185034|184473|184400|18492
1583769900000|2020-03-09 16:05:00|184698|184600|186164|186059|186306|186219|184698|184599|26563
1583770200000|2020-03-09 16:10:00|186159|186066|185800|185649|186306|186251|185625|185500|15502
1583770500000|2020-03-09 16:15:00|185864|185716|184951|184815|186159|186030|184833|184700|25769
1583770800000|2020-03-09 16:20:00|184931|184753|184654|184487|185310|185214|184380|184220|20202
1583771100000|2020-03-09 16:25:00|184588|184443|184420|184329|184646|184537|184253|184200|18746
1583771400000|2020-03-09 16:30:00|184436|184330|184402|184247|184989|184837|184231|184092|14523
1583771700000|2020-03-09 16:35:00|184410|184263|184498|184320|184544|184461|183789|183706|17721
1583772000000|2020-03-09 16:40:00|184482|184300|183354|183183|184723|184570|183146|183000|35123
1583772300000|2020-03-09 16:45:00|183378|183303|183038|182873|183600|183470|182496|182389|34130
1583772600000|2020-03-09 16:50:00|183020|182891|183322|183243|183469|183351|182981|182793|16782
1583772900000|2020-03-09 16:55:00|183345|183111|183494|183346|183663|183514|183134|183009|12721
1583773200000|2020-03-09 17:00:00|183482|183335|183681|183492|184400|184341|183218|183090|13984
1583773500000|2020-03-09 17:05:00|183665|183494|183652|183501|184150|184002|183257|183146|9000
1583773800000|2020-03-09 17:10:00|183648|183538|184545|184413|184553|184466|183500|183431|8745
1583774100000|2020-03-09 17:15:00|184541|184349|184089|183966|184541|184412|183992|183866|8744
1583774400000|2020-03-09 17:20:00|184071|183901|184122|184008|184298|184177|183757|183639|7525
1583774700000|2020-03-09 17:25:00|184137|184031|184046|183903|184300|184215|183840|183695|8828
1583775000000|2020-03-09 17:30:00|184061|183854|183011|182900|184061|183854|182988|182900|12537
1583775300000|2020-03-09 17:35:00|182991|182901|182707|182562|183200|183156|182600|182510|11730
1583775600000|2020-03-09 17:40:00|182696|182565|182425|182356|182969|182838|182325|182173|15689
1583775900000|2020-03-09 17:45:00|182435|182355|183442|183277|183500|183378|182331|182200|19141
1583776200000|2020-03-09 17:50:00|183437|183259|182632|182546|183437|183259|182488|182345|8031
1583776500000|2020-03-09 17:55:00|182625|182520|182513|182350|183045|182972|182329|182215|10788
1583776800000|2020-03-09 18:00:00|182531|182393|181938|181839|182770|182626|181926|181800|13580
1583777100000|2020-03-09 18:05:00|181904|181825|182121|182002|182699|182584|181546|181445|29096
1583777400000|2020-03-09 18:10:00|182166|182028|182997|182829|182997|182829|182021|181871|17004
1583777700000|2020-03-09 18:15:00|182981|182907|183445|183291|184000|183861|182981|182863|18601
1583778000000|2020-03-09 18:20:00|183451|183304|182984|182810|183771|183652|182900|182792|10246
1583778300000|2020-03-09 18:25:00|182938|182801|182381|182227|182938|182801|182228|182132|13951
1583778600000|2020-03-09 18:30:00|182380|182212|182484|182210|182750|182576|181859|181700|21408
1583778900000|2020-03-09 18:35:00|182483|182200|183008|182701|183100|182973|181812|181602|17784
1583779200000|2020-03-09 18:40:00|183007|182811|182150|181906|183100|182970|181937|181813|19351
1583779500000|2020-03-09 18:45:00|182119|181907|182180|182000|182900|182773|181907|181813|10880
1583779800000|2020-03-09 18:50:00|182199|182001|183233|183003|183485|183221|182148|182000|18488
1583780100000|2020-03-09 18:55:00|183232|183004|183255|183005|183600|183448|183000|182756|9756
1583780400000|2020-03-09 19:00:00|183254|183008|183363|183002|183600|183457|182100|182000|25619
1583780700000|2020-03-09 19:05:00|183364|183142|182898|182627|183506|183300|182499|182241|16943
1583781000000|2020-03-09 19:10:00|182885|182629|182187|182028|182886|182629|182006|181900|12284
1583781300000|2020-03-09 19:15:00|182183|182011|182062|181907|182887|182733|182000|181906|21489
1583781600000|2020-03-09 19:20:00|182050|181900|182998|182872|183027|182915|181410|181304|31144
1583781900000|2020-03-09 19:25:00|183020|182904|182650|182502|183591|183442|182509|182398|29344
1583782200000|2020-03-09 19:30:00|182649|182501|181359|181300|182649|182501|181321|181200|34335
1583782500000|2020-03-09 19:35:00|181382|181359|182415|182328|182560|182500|181359|181300|48586
1583782800000|2020-03-09 19:40:00|182403|182333|182303|182200|182900|182796|182131|182002|26286
1583783100000|2020-03-09 19:45:00|182288|182201|182567|182361|182811|182721|181528|181400|31759
1583783400000|2020-03-09 19:50:00|182504|182316|182351|182233|182504|182396|181530|181400|47400
1583783700000|2020-03-09 19:55:00|182352|182218|180001|180000|182404|182263|180001|180000|82978
1583784000000|2020-03-09 20:00:00|180085|179900|180000|179743|181800|180076|179908|179500|361960
1583784300000|2020-03-09 20:05:00|180399|179742|180491|180300|180491|180300|180399|179742|1624
1583784600000|2020-03-09 20:10:00|180350|180349|181000|180600|181100|180700|180350|180200|1422
1583784900000|2020-03-09 20:15:00|181100|180800|180984|180300|181499|181000|180704|180200|2659
1583785200000|2020-03-09 20:20:00|180934|180250|180944|180300|180984|180601|180934|180200|425
1583785500000|2020-03-09 20:25:00|180943|180500|180400|180200|180944|180502|180400|180200|799
1583785800000|2020-03-09 20:30:00|180700|180202|180699|180055|180944|180601|180100|180010|2693
1583786100000|2020-03-09 20:35:00|180698|180200|180660|180010|180700|180200|180250|180010|967
1583786400000|2020-03-09 20:40:00|180200|180000|180011|179742|180200|180000|179960|179742|1114
1583786700000|2020-03-09 20:45:00|180000|179500|180011|179600|180011|179700|179700|179500|1446
1583787000000|2020-03-09 20:50:00|180000|179510|179700|179222|180011|179600|179700|179000|872
1583787300000|2020-03-09 20:55:00|179888|179000|179500|179300|179888|179300|179260|179000|805
1583787600000|2020-03-09 21:00:00|179700|179200|179350|179000|179888|179312|179088|179000|3288
1583787900000|2020-03-09 21:05:00|179010|178888|179000|178650|179010|178888|179000|178500|2450
1583788200000|2020-03-09 21:10:00|179350|178800|179350|178823|179888|178855|179348|178800|537
1583788500000|2020-03-09 21:15:00||179087||179000||179087||178823|336
1583788800000|2020-03-09 21:20:00|179300|178823|179350|178823|179350|178823|179300|178823|500
1583789100000|2020-03-09 21:25:00|||||||||181
1583789400000|2020-03-09 21:30:00|179100|178650|179099|178650|179100|178650|179099|178650|452
1583789700000|2020-03-09 21:35:00|179000|178800|178700|178601|179099|178800|178700|178500|893
1583790000000|2020-03-09 21:40:00|178845|178700|179100|178601|179100|178700|178845|178601|479
1583790300000|2020-03-09 21:45:00|179050|178625|179000|178800|179050|178885|179000|178625|177
1583790600000|2020-03-09 21:50:00|179050|178910|179350|179200|179350|179200|179050|178910|748
1583790900000|2020-03-09 21:55:00|179888|179001|179888|179200|179888|179500|179888|179001|1273
1583791200000|2020-03-09 22:00:00|179500|179150|179400|178700|179888|179200|179399|178625|1324
1583791500000|2020-03-09 22:05:00|179298|178701|179300|178636|179400|178701|178999|178625|606
1583791800000|2020-03-09 22:10:00|179200|178625|178800|178500|179200|178725|178800|178500|719
1583792100000|2020-03-09 22:15:00|179300|178800|179599|178601|179850|179300|179199|178600|902
1583792400000|2020-03-09 22:20:00|179850|178800|179900|179079|179900|179079|179850|178601|328
1583792700000|2020-03-09 22:25:00||179082||178600||179082||178600|391
1583793000000|2020-03-09 22:30:00|179600|178662|180000|178600|180000|178662|179488|178600|398
1583793300000|2020-03-09 22:35:00|179988|178800|180000|179512|181000|180100|179900|178800|1204
1583793600000|2020-03-09 22:40:00||179514||179514||179514||179514|381
1583793900000|2020-03-09 22:45:00|180100|179602|180600|180000|180600|180000|180100|179600|852
1583794200000|2020-03-09 22:50:00|180490|180490|180888|180061|181000|180490|180490|180000|977
1583794500000|2020-03-09 22:55:00|180992|180100|181399|181200|181399|181230|180992|180100|1025
1583794800000|2020-03-09 23:00:00|181475|181022|182300|182000|182300|182000|181475|181000|2107
1583795100000|2020-03-09 23:05:00|182290|182090|182500|182100|182500|182201|182290|182000|1379
1583795400000|2020-03-09 23:10:00|182898|182200|182700|182500|182950|182550|182700|182000|891
1583795700000|2020-03-09 23:15:00|182850|182700|182775|182400|182935|182700|182775|182010|1611
1583796000000|2020-03-09 23:20:00|182688|182500|182775|182200|182775|182500|182590|182010|791
1583796300000|2020-03-09 23:25:00|182700|182100|182950|182502|182950|182700|182679|182000|3020
1583796600000|2020-03-09 23:30:00|183000|182800|183434|183100|183500|183208|183000|182800|1490
1583796900000|2020-03-09 23:35:00|183265|182805|183488|182800|183488|183200|183200|182800|834
1583797200000|2020-03-09 23:40:00|183325|183000|183700|183400|183700|183400|183325|183000|1095
1583797500000|2020-03-09 23:45:00|183740|183408|183947|183740|183947|183740|183740|183400|1675
1583797800000|2020-03-09 23:50:00|184000|183752|184300|183701|184300|183845|183700|183400|3249
1583798100000|2020-03-09 23:55:00|184200|183700|184200|184100|184500|184300|184200|183700|1981
1583827200000|2020-03-10 08:00:00|188150|184022|188500|185500|188900|185500|187903|184022|64
1583827500000|2020-03-10 08:05:00|188900|185510|187510|186000|188927|186000|186500|185500|442
1583827800000|2020-03-10 08:10:00|187175|186500|185400|183474|187510|186500|185260|183473|1163
1583828100000|2020-03-10 08:15:00|186500|182200|186975|185500|187000|185500|186399|182200|214
1583828400000|2020-03-10 08:20:00|186900||186600||186900||186332||145
1583828700000|2020-03-10 08:25:00|186700|185510|186650|185510|186879|185510|186650|185510|20
1583829000000|2020-03-10 08:30:00|186649|186000|187510|186200|187510|186600|186649|186000|203
1583829300000|2020-03-10 08:35:00|187400|186201|187400|185800|187510|186600|187000|185510|313
1583829600000|2020-03-10 08:40:00|187286|186200|187510|186200|187510|186800|186800|185800|65
1583829900000|2020-03-10 08:45:00|187500|186800|187510|186600|187510|186800|187500|186200|36
1583830200000|2020-03-10 08:50:00|187500|186561|187500|186730|187500|186730|187499|185701|173
1583830500000|2020-03-10 08:55:00|187499|186770|188474|187500|188788|187510|187400|186730|2809
1583830800000|2020-03-10 09:00:00|188475|186730|188444|187500|188694|188000|187634|186730|347
1583831100000|2020-03-10 09:05:00|188034|187102|187890|187500|188294|187500|187875|187102|316
1583831400000|2020-03-10 09:10:00|187900|187000|187800|186500|187900|187500|187500|186500|951
1583831700000|2020-03-10 09:15:00|187799|186800|187799|187000|187800|187100|187799|186500|66
1583832000000|2020-03-10 09:20:00|187800|187001|187800|187000|187800|187219|187800|187000|41
1583832300000|2020-03-10 09:25:00|187900|187002|187900|187500|187900|187700|187900|187000|653
1583832600000|2020-03-10 09:30:00|188695|187000|188869|187001|189270|187001|188695|187000|270
1583832900000|2020-03-10 09:35:00|188501|187000|188501|187500|188501|187500|188500|187000|13
1583833200000|2020-03-10 09:40:00|189396|188500|189000|187500|189500|188501|189000|187500|398
1583833500000|2020-03-10 09:45:00|188999|188000|188999|188000|188999|188000|188500|188000|337
1583833800000|2020-03-10 09:50:00|189300||189000||189300||188999||566
1583834100000|2020-03-10 09:55:00|189300||189300||189300||189300||180
1583834400000|2020-03-10 10:00:00|188995|188001|189190|188000|189300|188001|188995|188000|140
1583834700000|2020-03-10 10:05:00|189300||189300||189300||188800||244
1583835000000|2020-03-10 10:10:00|189200||189297||189297||189200||102
1583835300000|2020-03-10 10:15:00|189264||189297||189297||189264||74
1583835600000|2020-03-10 10:20:00|189296|188598|189200|188598|189296|189000|189000|188598|358
1583835900000|2020-03-10 10:25:00|189100|188000|189263|188632|189264|188632|188899|188000|168
1583836200000|2020-03-10 10:30:00|189100|189000|189300|189000|189300|189000|188942|189000|379
1583836500000|2020-03-10 10:35:00|189000|188632|189300|188600|189300|188632|188800|188000|448
1583836800000|2020-03-10 10:40:00|189299||189100||189300||189100||166
1583837100000|2020-03-10 10:45:00|189195|188630|189300|188630|189300|188630|189100|188630|519
1583837400000|2020-03-10 10:50:00|189500|188676|189500|188630|189500|189000|189000|188630|1127
1583837700000|2020-03-10 10:55:00|189891||189500||189891||189311||499
1583838000000|2020-03-10 11:00:00|189326|188711|188000|187531|189326|188711|187900|187500|6438
1583838300000|2020-03-10 11:05:00|187900|187536|188453|188046|188500|188200|187900|187536|3209
1583838600000|2020-03-10 11:10:00|188500|188000|188000|187800|188500|188032|188000|187800|1186
1583838900000|2020-03-10 11:15:00|187999|187718|187399|186801|188000|187718|187208|186800|3584
1583839200000|2020-03-10 11:20:00|187400|186900|187930|187300|187950|187500|187200|186810|2888
1583839500000|2020-03-10 11:25:00|187950|187400|187400|187050|187950|187410|187300|187000|1985
1583839800000|2020-03-10 11:30:00|187670|187100|187700|187400|187700|187540|187500|187050|1708
1583840100000|2020-03-10 11:35:00|187680|187100|187700|187500|187700|187520|187400|187100|1902
1583840400000|2020-03-10 11:40:00|187690|187365|187800|187365|187900|187550|187670|187365|1164
1583840700000|2020-03-10 11:45:00|187799|187300|187500|187100|187800|187504|187500|187100|3016
1583841000000|2020-03-10 11:50:00|187800|187050|187800|187300|187800|187500|187570|187050|1373
1583841300000|2020-03-10 11:55:00|187795|187161|187700|187410|187800|187521|187500|187161|1873
1583841600000|2020-03-10 12:00:00|187800|187421|187800|187602|187897|187768|187600|187421|6199
1583841900000|2020-03-10 12:05:00|187897|187570|186500|186000|187897|187570|186430|186000|5036
1583842200000|2020-03-10 12:10:00|186350|185510|186400|186000|186917|186340|185660|185200|5121
1583842500000|2020-03-10 12:15:00|186500|186006|186484|186201|186500|186201|186000|185600|2704
1583842800000|2020-03-10 12:20:00|186500|186202|186500|186200|186500|186332|186484|186200|1497
1583843100000|2020-03-10 12:25:00|186470|186211|186088|185750|186500|186211|185990|185750|3130
1583843400000|2020-03-10 12:30:00|186000|185402|185997|185611|186000|185780|185838|185402|2298
1583843700000|2020-03-10 12:35:00|185989|185570|185997|185642|185997|185750|185612|185400|5067
1583844000000|2020-03-10 12:40:00|185989|185700|185599|185211|185997|185900|185480|185210|3570
1583844300000|2020-03-10 12:45:00|185892|185210|185884|185521|185943|185521|185300|185100|2509
1583844600000|2020-03-10 12:50:00|185900|185520|186300|185836|186447|186016|185860|185520|3878
1583844900000|2020-03-10 12:55:00|186299|185860|186299|186000|186299|186135|186160|185602|1620
1583845200000|2020-03-10 13:00:00|186249|185888|186450|186270|186453|186420|186141|185888|3787
1583845500000|2020-03-10 13:05:00|186350|186292|186924|186270|186990|186500|186350|186270|3832
1583845800000|2020-03-10 13:10:00|186769|186469|186999|186622|186999|186658|186573|186270|1837
1583846100000|2020-03-10 13:15:00|186929|186600|186999|186700|186999|186700|186598|186128|8866
1583846400000|2020-03-10 13:20:00|186870|186734|187090|186700|187500|187041|186870|186700|4138
1583846700000|2020-03-10 13:25:00|187050|186800|187400|186103|187484|187399|186900|186103|6428
1583847000000|2020-03-10 13:30:00|187175|187000|186231|186009|187560|187493|185395|185300|71150
1583847300000|2020-03-10 13:35:00|186180|186000|185459|185279|186400|186264|184920|184850|40915
1583847600000|2020-03-10 13:40:00|185423|185219|185215|185104|185703|185530|184701|184610|35844
1583847900000|2020-03-10 13:45:00|185196|185105|184913|184801|185390|185309|184372|184247|26039
1583848200000|2020-03-10 13:50:00|184893|184816|186107|185959|186225|186190|184807|184648|32617
1583848500000|2020-03-10 13:55:00|186061|185990|186001|185956|186600|186524|185883|185816|34924
1583848800000|2020-03-10 14:00:00|185999|185965|186819|186702|187100|186964|185675|185532|28705
1583849100000|2020-03-10 14:05:00|186833|186711|187866|187745|187871|187764|186498|186408|37568
1583849400000|2020-03-10 14:10:00|187848|187750|188319|188209|188600|188551|187848|187750|45058
1583849700000|2020-03-10 14:15:00|188320|188225|188233|188122|188510|188443|187600|187501|28322
1583850000000|2020-03-10 14:20:00|188256|188123|187433|187273|188700|188600|187348|187215|31832
1583850300000|2020-03-10 14:25:00|187385|187281|187347|187257|187700|187650|187260|187178|31524
1583850600000|2020-03-10 14:30:00|187346|187256|187259|187130|187383|187266|186676|186551|23913
1583850900000|2020-03-10 14:35:00|187300|187132|187439|187316|187694|187603|187021|186888|23449
1583851200000|2020-03-10 14:40:00|187500|187346|186760|186635|187548|187455|186706|186635|22525
1583851500000|2020-03-10 14:45:00|186701|186608|185315|185201|186738|186650|185236|185117|25915
1583851800000|2020-03-10 14:50:00|185308|185102|185113|184974|185500|185410|184882|184800|26538
1583852100000|2020-03-10 14:55:00|185092|184976|184843|184652|185899|185769|184769|184650|33517
1583852400000|2020-03-10 15:00:00|184841|184669|185091|184950|185450|185346|184498|184387|25249
1583852700000|2020-03-10 15:05:00|185085|184993|185872|185769|185988|185901|184843|184716|15369
1583853000000|2020-03-10 15:10:00|185891|185730|184829|184710|185970|185832|184816|184710|15299
1583853300000|2020-03-10 15:15:00|184827|184759|183902|183752|185136|185051|183769|183700|18919
1583853600000|2020-03-10 15:20:00|183928|183768|183332|183177|184185|184078|183137|183000|21853
1583853900000|2020-03-10 15:25:00|183298|183175|182801|182602|183720|183553|182486|182326|32051
1583854200000|2020-03-10 15:30:00|182860|182619|182270|182086|183058|182945|182133|182014|31807
1583854500000|2020-03-10 15:35:00|182247|182083|182575|182343|182835|182670|181865|181700|32790
1583854800000|2020-03-10 15:40:00|182579|182433|183844|183708|183922|183813|182278|182168|20781
1583855100000|2020-03-10 15:45:00|183811|183658|183925|183732|184486|184372|183676|183510|23847
1583855400000|2020-03-10 15:50:00|183910|183719|182831|182682|184025|183931|182601|182545|18798
1583855700000|2020-03-10 15:55:00|182805|182681|183119|182985|183705|183549|182499|182401|19431
1583856000000|2020-03-10 16:00:00|183194|183001|183902|183716|184500|184379|183190|183001|30780
1583856300000|2020-03-10 16:05:00|183866|183706|184125|183949|184289|184145|183500|183400|17074
1583856600000|2020-03-10 16:10:00|184206|184052|184999|184749|185314|185152|184043|183863|40509
1583856900000|2020-03-10 16:15:00|185086|184772|185171|185101|185482|185400|184624|184488|16797
1583857200000|2020-03-10 16:20:00|185172|185100|185196|185034|185283|185153|184784|184643|8183
1583857500000|2020-03-10 16:25:00|185193|184934|183941|183801|185193|185002|183909|183736|15032
1583857800000|2020-03-10 16:30:00|183922|183747|183496|183328|183922|183756|183195|183097|11360
1583858100000|2020-03-10 16:35:00|183495|183329|184499|184344|184745|184644|183195|183097|18677
1583858400000|2020-03-10 16:40:00|184514|184372|184880|184816|184945|184816|183817|183643|12199
1583858700000|2020-03-10 16:45:00|184945|184801|184275|184147|185000|184834|184220|184072|10341
1583859000000|2020-03-10 16:50:00|184274|184109|185519|185343|185754|185579|184101|184000|20915
1583859300000|2020-03-10 16:55:00|185517|185355|184710|184578|185530|185433|184662|184550|9232
1583859600000|2020-03-10 17:00:00|184711|184582|184230|184024|184826|184775|184054|183905|12761
1583859900000|2020-03-10 17:05:00|184229|184057|185477|185279|185500|185376|183900|183800|11420
1583860200000|2020-03-10 17:10:00|185500|185401|185533|185346|185698|185493|184700|184555|19754
1583860500000|2020-03-10 17:15:00|185541|185381|185350|185206|185900|185777|184747|184600|7018
1583860800000|2020-03-10 17:20:00|185442|185226|185707|185600|185987|185865|185442|185226|15028
1583861100000|2020-03-10 17:25:00|185733|185603|185206|185037|185745|185603|184939|184800|7409
1583861400000|2020-03-10 17:30:00|185180|185042|185695|185547|185700|185577|184698|184531|9262
1583861700000|2020-03-10 17:35:00|185688|185522|184990|184887|185688|185537|184607|184441|11244
1583862000000|2020-03-10 17:40:00|185014|184903|184647|184477|185411|185233|184349|184250|12107
1583862300000|2020-03-10 17:45:00|184646|184464|183794|183621|184646|184464|183623|183574|9524
1583862600000|2020-03-10 17:50:00|183796|183628|183660|183510|184340|184197|183644|183510|11832
1583862900000|2020-03-10 17:55:00|183703|183534|184094|183996|184400|184193|183703|183510|19193
1583863200000|2020-03-10 18:00:00|184200|184023|183314|183213|184200|184046|183282|183200|16397
1583863500000|2020-03-10 18:05:00|183313|183209|184233|184041|184256|184125|182960|182868|25747
1583863800000|2020-03-10 18:10:00|184197|184026|184500|184321|184500|184408|183770|183596|22275
1583864100000|2020-03-10 18:15:00|184475|184308|184093|183912|184611|184452|183981|183831|9185
1583864400000|2020-03-10 18:20:00|184151|183957|183607|183501|184400|184266|183595|183500|12986
1583864700000|2020-03-10 18:25:00|183618|183500|183734|183550|183970|183882|183194|183108|23169
1583865000000|2020-03-10 18:30:00|183751|183575|184614|184500|184800|184700|183419|183280|13051
1583865300000|2020-03-10 18:35:00|184688|184533|184861|184683|185060|185003|184567|184500|20711
1583865600000|2020-03-10 18:40:00|184864|184710|185705|185521|185800|185692|184717|184624|22915
1583865900000|2020-03-10 18:45:00|185687|185527|186534|186375|186603|186464|185449|185303|28469
1583866200000|2020-03-10 18:50:00|186499|186347|186579|186382|186594|186407|185762|185601|20864
1583866500000|2020-03-10 18:55:00|186594|186389|186407|186211|186800|186650|185750|185700|34252
1583866800000|2020-03-10 19:00:00|186422|186266|186986|186833|187165|187050|186104|185955|22592
1583867100000|2020-03-10 19:05:00|187015|186924|186909|186722|187193|187101|186677|186521|22568
1583867400000|2020-03-10 19:10:00|186959|186791|187355|187224|187406|187302|186876|186730|21158
1583867700000|2020-03-10 19:15:00|187388|187239|187995|187847|188066|187998|186956|186782|26036
1583868000000|2020-03-10 19:20:00|187979|187845|187852|187705|188468|188373|187579|187454|20321
1583868300000|2020-03-10 19:25:00|187804|187700|187400|187264|187872|187757|187026|186853|21403
1583868600000|2020-03-10 19:30:00|187399|187266|187428|187270|188000|187887|187000|186878|29587
1583868900000|2020-03-10 19:35:00|187425|187225|188254|188089|188468|188314|187295|187141|16635
1583869200000|2020-03-10 19:40:00|188267|188101|187747|187650|188521|188454|187719|187554|20881
1583869500000|2020-03-10 19:45:00|187745|187622|188464|188309|188576|188462|187745|187622|22350
1583869800000|2020-03-10 19:50:00|188408|188294|189179|189077|189179|189077|188295|188190|76737
1583870100000|2020-03-10 19:55:00|189200|189106|189425|189244|189425|189292|188309|188200|82037
1583870400000|2020-03-10 20:00:00|189400|189276|189279|189182|189480|189282|188800|188695|404071
1583870700000|2020-03-10 20:05:00|189310|188750|188972|188708|189310|189010|188900|188700|1008
1583871000000|2020-03-10 20:10:00|188970|188720|188685|188100|188974|188720|188500|188000|2690
1583871300000|2020-03-10 20:15:00|188678|188210|188969|188620|189000|188620|188676|188210|1196
1583871600000|2020-03-10 20:20:00|188967|188622|188945|188700|188999|188800|188890|188620|1352
1583871900000|2020-03-10 20:25:00|188799|188749|188901|188622|188945|188800|188778|188620|2321
1583872200000|2020-03-10 20:30:00|188800|188620|188888|188701|188901|188703|188800|188500|573
1583872500000|2020-03-10 20:35:00|188886|188703|188600|188310|188943|188703|188600|188310|1616
1583872800000|2020-03-10 20:40:00|188550|188350|188722|188350|188722|188410|188550|188350|899
1583873100000|2020-03-10 20:45:00|188700|188420|188722|188602|188945|188602|188699|188420|1134
1583873400000|2020-03-10 20:50:00|188899|188458|188699|188431|188899|188511|188699|188420|483
1583873700000|2020-03-10 20:55:00|188722|188501|188722|188515|188899|188515|188697|188420|1494
1583874000000|2020-03-10 21:00:00|188924|188528|188700|188500|188945|188601|188700|188500|918
1583874300000|2020-03-10 21:05:00||188501||188600||188600||188500|296
1583874600000|2020-03-10 21:10:00||188602||188630||188630||188602|141
1583874900000|2020-03-10 21:15:00||188600||188420||188600||188420|521
1583875200000|2020-03-10 21:20:00|188699|188350|188600|188350|188699|188350|188600|188350|341
1583875500000|2020-03-10 21:25:00|||||||||12
1583875800000|2020-03-10 21:30:00|188688||188688||188688||188688||131
1583876100000|2020-03-10 21:35:00|188500||188499||188649||188499||177
1583876400000|2020-03-10 21:40:00|188600||188499||188600||188499||319
1583876700000|2020-03-10 21:45:00|||||||||112
1583877000000|2020-03-10 21:50:00||188355||188355||188355||188355|379
1583877300000|2020-03-10 21:55:00|188399|188010|188399|188010|188399|188010|188399|188010|94
1583877600000|2020-03-10 22:00:00|188499|188000|188100|187600|188499|188000|188100|187600|725
1583877900000|2020-03-10 22:05:00|188498|187602|188300|187802|188498|187802|187800|187602|473
1583878200000|2020-03-10 22:10:00|188298|187800|188298|187800|188300|187802|188298|187800|212
1583878500000|2020-03-10 22:15:00|188249|187600|188217|187000|188250|187600|188200|187000|1286
1583878800000|2020-03-10 22:20:00|187975|187002|188250|187500|188250|187500|187799|187000|310
1583879100000|2020-03-10 22:25:00|188100|187200|187999|187500|188150|187500|187999|187200|327
1583879400000|2020-03-10 22:30:00|188234|187300|188199|187300|188234|187600|188199|187300|118
1583879700000|2020-03-10 22:35:00|188200|187500|187999|187300|188200|187600|187888|187300|615
1583880000000|2020-03-10 22:40:00|187988|187301|187900|187300|187988|187502|187900|187300|252
1583880300000|2020-03-10 22:45:00|187878|187301|187200|186100|187878|187500|187200|186100|752
1583880600000|2020-03-10 22:50:00|187485|186200|187000|186250|187485|186262|186350|186200|1182
1583880900000|2020-03-10 22:55:00|186988|186100|186800|186500|187000|186500|186788|186100|687
1583881200000|2020-03-10 23:00:00|186700|186550|186900|186500|186920|186700|186700|186500|974
1583881500000|2020-03-10 23:05:00|186899|186400|186858|186200|186900|186600|186800|186200|850
1583881800000|2020-03-10 23:10:00|186844||186400||186858||186300||630
1583882100000|2020-03-10 23:15:00|186290|186100|186400|186100|186400|186200|186290|186100|1007
1583882400000|2020-03-10 23:20:00|186225|186155|186400|186200|186400|186200|186225|186155|202
1583882700000|2020-03-10 23:25:00|186365|186130|186400|186000|186400|186200|186365|186000|666
1583883000000|2020-03-10 23:30:00|186395|186010|186300|185900|186400|186100|186300|185900|612
1583883300000|2020-03-10 23:35:00|186290|185970|186099|185690|186290|185970|186099|185680|918
1583883600000|2020-03-10 23:40:00|186000|185700|185690|185581|186099|185700|185690|185581|684
1583883900000|2020-03-10 23:45:00|185688|185411|185690|185355|185730|185500|185500|185300|1409
1583884200000|2020-03-10 23:50:00|185700|185410|185898|185375|185900|185730|185700|185375|966
1583884500000|2020-03-10 23:55:00|185900|185400|185900|185500|185900|185502|185890|185400|805
1583913600000|2020-03-11 08:00:00|186136|183000|184900|183500|186136|183500|184900|183000|272
1583913900000|2020-03-11 08:05:00|184500|184243|185700|185000|185700|185000|184500|183500|759
1583914200000|2020-03-11 08:10:00|185400|185200|187900|183500|188974|185200|185200|183500|152
1583914500000|2020-03-11 08:15:00|188000|183501|187899|183800|188974|183800|187765|183500|131
1583914800000|2020-03-11 08:20:00|188974||187646||188974||185400||38
1583915100000|2020-03-11 08:25:00|187642|184000|187641|183800|187646|184000|185000|183800|222
1583915400000|2020-03-11 08:30:00|185400|184000|185287|184450|187846|184450|184500|184000|303
1583915700000|2020-03-11 08:35:00||184400||184001||184500||183977|84
1583916000000|2020-03-11 08:40:00|186073|184002|187846|184500|187846|184598|186073|184002|17
1583916300000|2020-03-11 08:45:00|187845|185000|187846|184000|187846|185000|187845|183500|101
1583916600000|2020-03-11 08:50:00|186900|184001|186500|184400|187846|184728|186500|184000|17
1583916900000|2020-03-11 08:55:00|187846|184401|187700|185000|187846|185500|186495|184401|66
1583917200000|2020-03-11 09:00:00|186300|185100|187700|185100|187700|185100|186000|185100|31
1583917500000|2020-03-11 09:05:00|186300|185101|187700|185101|187700|185101|186300|185101|0
1583918100000|2020-03-11 09:15:00|186451||186451||186451||186451||0
1583918400000|2020-03-11 09:20:00|186000|185100|186000|185100|186000|185100|186000|185100|106
1583918700000|2020-03-11 09:25:00|186451|185101|186451|185726|186451|185726|186451|185100|10
1583919000000|2020-03-11 09:30:00||185100||185100||185555||185100|174
1583919300000|2020-03-11 09:35:00|186000||186000||186451||185700||94
1583919600000|2020-03-11 09:40:00|185990||185990||185990||185990||25
1583919900000|2020-03-11 09:45:00||185300||185300||185300||185300|616
1583920200000|2020-03-11 09:50:00|185973|185301|185499|184501|185990|185301|185250|184500|1330
1583920500000|2020-03-11 09:55:00|185500|185002|185990|185000|185990|185002|185500|184500|53
1583920800000|2020-03-11 10:00:00||185067||185067||185067||185067|0
1583921100000|2020-03-11 10:05:00|185789||185990||185990||185689||6
1583921400000|2020-03-11 10:10:00|185789||185990||185990||185789||110
1583921700000|2020-03-11 10:15:00||185090||185090||185090||185090|1
1583922000000|2020-03-11 10:20:00||185200||185090||185200||185090|90
1583922300000|2020-03-11 10:25:00|185789|185067|185990|184400|185990|185067|185400|184100|998
1583922600000|2020-03-11 10:30:00|185980|184800|185990|184650|185990|185600|185876|184400|342
1583922900000|2020-03-11 10:35:00||185076||184600||185076||184500|20
1583923200000|2020-03-11 10:40:00|||||||||140
1583923500000|2020-03-11 10:45:00|186451|184601|186450|185010|186451|185010|186450|184600|171
1583923800000|2020-03-11 10:50:00||185300||185050||185300||185010|0
1583924100000|2020-03-11 10:55:00|186400||186400||186400||186400||50
1583924400000|2020-03-11 11:00:00|185895|185200|185850|185221|186400|185519|185500|185050|1148
1583924700000|2020-03-11 11:05:00|186450|185200|185960|185200|186450|185600|185893|185200|570
1583925000000|2020-03-11 11:10:00|185959|185201|185989|185206|186400|185600|185940|185200|182
1583925300000|2020-03-11 11:15:00|186400|185210|186300|185200|186450|185210|185858|185200|781
1583925600000|2020-03-11 11:20:00|186299|185594|186100|185211|186299|185594|186100|185200|2058
1583925900000|2020-03-11 11:25:00|185980|185212|185699|185222|186100|185222|185698|185100|1720
1583926200000|2020-03-11 11:30:00|185700|185223|185600|185100|185700|185300|185100|185000|1405
1583926500000|2020-03-11 11:35:00|185690|185105|185620|184771|185690|185200|185000|184760|1078
1583926800000|2020-03-11 11:40:00|185500|184760|184900|184301|185500|184761|184900|184300|420
1583927100000|2020-03-11 11:45:00|185450|184400|185450|184800|185450|184800|184600|184200|922
1583927400000|2020-03-11 11:50:00|185400|185100|185500|185300|185500|185300|185200|184700|1678
1583927700000|2020-03-11 11:55:00|185502|185321|185999|185500|186000|185606|185500|185300|3616
1583928000000|2020-03-11 12:00:00|185980|185800|186000|185600|186000|185800|185700|185400|3343
1583928300000|2020-03-11 12:05:00|185999|185400|185774|185400|185999|185432|185600|185400|1030
1583928600000|2020-03-11 12:10:00|185770|185300|185300|185000|186000|185300|185300|185000|2486
1583928900000|2020-03-11 12:15:00|185500|185006|184990|184513|185500|185300|184979|184510|2555
1583929200000|2020-03-11 12:20:00|185388|184730|185200|184901|185739|185200|185100|184521|2698
1583929500000|2020-03-11 12:25:00|185100|184806|185200|184722|185200|185006|185011|184700|623
1583929800000|2020-03-11 12:30:00|185184|184880|185000|184300|185200|185000|184900|184300|1935
1583930100000|2020-03-11 12:35:00|184995|184500|184900|184620|185000|184700|184580|184400|2277
1583930400000|2020-03-11 12:40:00|184758|184600|184899|184700|184900|184703|184580|184400|1611
1583930700000|2020-03-11 12:45:00|184900|184511|184800|184600|184900|184720|184670|184500|2863
1583931000000|2020-03-11 12:50:00|184700|184500|184600|184331|184900|184500|184600|184300|1853
1583931300000|2020-03-11 12:55:00|184690|184400|184389|184301|184980|184550|184389|184300|1801
1583931600000|2020-03-11 13:00:00|184475|184302|184500|184400|184980|184600|184455|184301|5763
1583931900000|2020-03-11 13:05:00|184978|184401|184800|184500|184978|184577|184500|184305|2901
1583932200000|2020-03-11 13:10:00|184700|184540|184980|184650|184980|184800|184675|184500|3150
1583932500000|2020-03-11 13:15:00|184880|184725|185200|184856|185200|184947|184800|184650|2658
1583932800000|2020-03-11 13:20:00|185250|184901|185488|185232|185490|185472|185250|184901|1765
1583933100000|2020-03-11 13:25:00|185400|185330|186100|185602|186100|186000|185400|185330|5655
1583933400000|2020-03-11 13:30:00|186030|185600|186804|186529|187290|187104|185222|185000|59073
1583933700000|2020-03-11 13:35:00|186803|186538|185723|185529|187205|187051|185456|185301|33334
1583934000000|2020-03-11 13:40:00|185702|185552|185619|185371|186000|185804|184889|184675|37153
1583934300000|2020-03-11 13:45:00|185699|185500|185857|185700|186200|186059|185384|185200|18926
1583934600000|2020-03-11 13:50:00|185858|185701|186305|186150|186669|186469|185701|185585|26188
1583934900000|2020-03-11 13:55:00|186230|186135|186539|186323|186770|186617|185801|185700|21788
1583935200000|2020-03-11 14:00:00|186554|186352|186636|186434|186800|186700|186151|186000|9265
1583935500000|2020-03-11 14:05:00|186590|186402|186919|186797|187044|186986|186473|186264|18258
1583935800000|2020-03-11 14:10:00|186920|186814|186494|186335|187027|186950|186328|186250|9823
1583936100000|2020-03-11 14:15:00|186509|186282|186419|186320|186509|186380|185955|185907|15734
1583936400000|2020-03-11 14:20:00|186418|186322|185683|185585|186499|186392|185614|185500|22419
1583936700000|2020-03-11 14:25:00|185676|185635|185537|185398|186195|186044|185394|185300|16757
1583937000000|2020-03-11 14:30:00|185528|185373|186005|185852|186093|185961|185276|185200|14170
1583937300000|2020-03-11 14:35:00|185984|185822|185459|185384|185990|185850|185240|185159|13061
1583937600000|2020-03-11 14:40:00|185421|185315|185006|184888|185781|185649|184963|184860|15167
1583937900000|2020-03-11 14:45:00|185005|184900|185059|184841|185874|185800|184913|184824|18684
1583938200000|2020-03-11 14:50:00|184997|184862|184794|184678|185191|185058|184734|184678|9379
1583938500000|2020-03-11 14:55:00|184793|184701|185334|185188|185334|185258|184742|184652|16260
1583938800000|2020-03-11 15:00:00|185331|185209|185277|185165|185798|185705|185121|185022|14786
1583939100000|2020-03-11 15:05:00|185273|185183|185616|185455|185744|185536|185117|185017|14832
1583939400000|2020-03-11 15:10:00|185580|185440|185624|185468|185742|185626|185118|185000|10341
1583939700000|2020-03-11 15:15:00|185611|185439|185340|185205|185694|185592|185275|185168|13269
1583940000000|2020-03-11 15:20:00|185384|185226|184660|184531|185448|185318|184581|184510|19800
1583940300000|2020-03-11 15:25:00|184670|184606|184655|184567|184895|184782|184583|184500|6258
1583940600000|2020-03-11 15:30:00|184770|184568|185068|184970|185147|185070|184274|184183|23276
1583940900000|2020-03-11 15:35:00|185046|184971|185371|185250|185470|185369|184888|184773|14190
1583941200000|2020-03-11 15:40:00|185326|185201|184811|184700|185479|185344|184811|184677|11197
1583941500000|2020-03-11 15:45:00|184810|184741|185073|184954|185200|185105|184443|184351|6657
1583941800000|2020-03-11 15:50:00|185100|184928|184952|184856|185350|185253|184740|184700|8224
1583942100000|2020-03-11 15:55:00|184965|184859|184981|184863|185100|184983|184718|184600|5686
1583942400000|2020-03-11 16:00:00|184926|184829|185176|185122|185200|185160|184479|184401|14178
1583942700000|2020-03-11 16:05:00|185185|185103|185500|185412|185500|185428|184806|184706|11981
1583943000000|2020-03-11 16:10:00|185499|185427|185644|185577|185798|185731|185350|185215|34907
1583943300000|2020-03-11 16:15:00|185664|185560|185973|185861|186089|185987|185596|185497|16651
1583943600000|2020-03-11 16:20:00|185959|185862|185286|185159|186100|186028|185160|185155|10245
1583943900000|2020-03-11 16:25:00|185258|185157|184704|184535|185258|185157|184497|184400|9696
1583944200000|2020-03-11 16:30:00|184666|184521|184565|184405|184900|184752|184294|184200|7580
1583944500000|2020-03-11 16:35:00|184562|184412|184134|184055|184644|184545|184049|184022|9530
1583944800000|2020-03-11 16:40:00|184100|184059|183520|183382|184269|184139|183367|183200|20419
1583945100000|2020-03-11 16:45:00|183600|183392|183335|183200|183798|183670|183223|183131|13377
1583945400000|2020-03-11 16:50:00|183394|183249|183325|183240|183883|183754|183288|183200|13332
1583945700000|2020-03-11 16:55:00|183321|183201|183472|183334|183500|183442|183091|183012|13783
1583946000000|2020-03-11 17:00:00|183449|183319|182628|182550|183500|183350|182597|182522|15699
1583946300000|2020-03-11 17:05:00|182627|182549|182277|182165|183000|182862|182232|182151|15303
1583946600000|2020-03-11 17:10:00|182362|182153|182288|182160|182483|182398|181974|181900|15329
1583946900000|2020-03-11 17:15:00|182258|182159|182599|182517|182789|182705|182239|182159|9079
1583947200000|2020-03-11 17:20:00|182594|182500|182075|182010|182836|182796|182017|181995|14571
1583947500000|2020-03-11 17:25:00|182092|182011|182801|182702|182900|182794|182019|181900|7915
1583947800000|2020-03-11 17:30:00|182862|182733|182662|182579|183180|183089|182618|182500|8660
1583948100000|2020-03-11 17:35:00|182665|182582|182300|182256|182778|182650|182233|182124|4866
1583948400000|2020-03-11 17:40:00|182299|182255|182105|182000|182477|182372|181972|181900|7409
1583948700000|2020-03-11 17:45:00|182116|181974|182648|182544|182874|182800|181995|181900|13668
1583949000000|2020-03-11 17:50:00|182638|182570|182374|182244|182638|182570|182168|182100|8231
1583949300000|2020-03-11 17:55:00|182400|182260|182681|182550|183000|182917|182400|182256|11437
1583949600000|2020-03-11 18:00:00|182680|182636|182226|182102|182913|182799|182138|182055|7013
1583949900000|2020-03-11 18:05:00|182251|182123|181663|181541|182557|182460|181595|181540|16033
1583950200000|2020-03-11 18:10:00|181633|181542|181771|181661|181930|181799|181552|181500|7312
1583950500000|2020-03-11 18:15:00|181799|181689|181523|181451|182035|181944|181514|181418|18037
1583950800000|2020-03-11 18:20:00|181576|181449|180961|180904|181625|181519|180774|180700|22800
1583951100000|2020-03-11 18:25:00|180959|180846|180700|180622|180959|180870|180485|180417|17679
1583951400000|2020-03-11 18:30:00|180778|180650|181479|181313|182200|182102|180758|180650|13980
1583951700000|2020-03-11 18:35:00|181586|181449|181820|181707|182000|181932|181100|181093|6507
1583952000000|2020-03-11 18:40:00|181821|181708|182061|181918|182580|182459|181743|181626|23720
1583952300000|2020-03-11 18:45:00|182024|181919|182459|182316|182955|182905|182024|181919|23422
1583952600000|2020-03-11 18:50:00|182498|182323|182047|181900|182800|182733|181881|181724|15724
1583952900000|2020-03-11 18:55:00|181959|181901|182361|182218|182750|182672|181958|181813|14656
1583953200000|2020-03-11 19:00:00|182308|182219|181570|181449|182524|182439|181508|181397|20450
1583953500000|2020-03-11 19:05:00|181532|181431|180361|180260|181679|181565|180301|180237|33248
1583953800000|2020-03-11 19:10:00|180391|180277|180315|180242|180936|180825|180233|180150|39483
1583954100000|2020-03-11 19:15:00|180330|180241|181362|181209|181522|181450|180299|180217|29102
1583954400000|2020-03-11 19:20:00|181300|181231|180455|180387|181430|181294|180441|180370|22760
1583954700000|2020-03-11 19:25:00|180454|180388|181703|181484|181888|181735|180454|180387|33408
1583955000000|2020-03-11 19:30:00|181675|181406|182827|182684|183091|183000|181266|181095|41811
1583955300000|2020-03-11 19:35:00|182828|182685|183361|183226|183622|183499|182400|182115|33835
1583955600000|2020-03-11 19:40:00|183359|183232|182933|182757|183630|183537|182584|182500|25188
1583955900000|2020-03-11 19:45:00|182934|182835|183097|182923|183514|183455|182474|182400|27350
1583956200000|2020-03-11 19:50:00|183048|182859|182290|182204|183494|183330|182005|181950|71489
1583956500000|2020-03-11 19:55:00|182286|182136|182037|181963|182933|182829|181956|181955|73319
1583956800000|2020-03-11 20:00:00|182036|181862|182086|182001|183427|182100|182036|181862|321757
1583957100000|2020-03-11 20:05:00|182084|181900|182739|181916|182750|182100|182000|181862|1602
1583957400000|2020-03-11 20:10:00|182684|182060|182500|182200|182750|182500|182365|182000|1107
1583957700000|2020-03-11 20:15:00|182444|182261|182694|182254|182750|182289|182444|182200|721
1583958000000|2020-03-11 20:20:00|182544|182300|182898|182530|182900|182530|182544|182200|463
1583958300000|2020-03-11 20:25:00|182880|182500|182879|182500|182880|182600|182879|182500|180
1583958600000|2020-03-11 20:30:00|182860|182513|182400|182051|182860|182600|182200|182000|3524
1583958900000|2020-03-11 20:35:00|182500|182100|182598|182118|182600|182118|182500|182100|53
1583959200000|2020-03-11 20:40:00|182550|182301|182598|182200|182789|182301|182389|182100|3720
1583959500000|2020-03-11 20:45:00|182500|182202|182478|182125|182660|182250|182478|182000|734
1583959800000|2020-03-11 20:50:00|182498|182151|182300|182000|182500|182224|182300|182000|1213
1583960100000|2020-03-11 20:55:00|182200|181862|182100|181862|182200|182040|182000|181862|744
1583960400000|2020-03-11 21:00:00|182188||182188||182188||182188||21
1583960700000|2020-03-11 21:05:00|182000|181800|181988|181549|182000|181800|181988|181549|738
1583961000000|2020-03-11 21:10:00|181986||181986||181986||181986||64
1583961300000|2020-03-11 21:15:00|181800|181601|181800|181601|181800|181601|181800|181601|198
1583961600000|2020-03-11 21:20:00|181900|181549|181800|181600|181986|181655|181800|181549|445
1583961900000|2020-03-11 21:25:00|181888|181601|181600|181112|181888|181601|181600|181000|470
1583962200000|2020-03-11 21:30:00|181500|181000|181400|181300|181500|181300|181400|181000|1467
1583962500000|2020-03-11 21:35:00|181500|181400|181700|181500|181700|181500|181500|181300|1415
1583962800000|2020-03-11 21:40:00|181699|181000|181700|181200|181700|181200|181699|181000|421
1583963100000|2020-03-11 21:45:00|181699|181210|182700|182416|182789|182505|181699|181200|5338
1583963400000|2020-03-11 21:50:00|182699|182300|182459|182100|182699|182300|182200|181910|1670
1583963700000|2020-03-11 21:55:00|182399|182062|182460|182050|182460|182168|182399|182000|623
1583964000000|2020-03-11 22:00:00|182400|182100|182695|182102|182695|182205|182400|182100|761
1583964300000|2020-03-11 22:05:00|182789|182500|182900|182500|182900|182700|182789|182461|589
1583964600000|2020-03-11 22:10:00|182950|182460|183422|183100|183422|183300|182944|182460|3069
1583964900000|2020-03-11 22:15:00|183500|183200|183485|182896|183500|183300|183000|182896|1683
1583965200000|2020-03-11 22:20:00|183500|183025|183400|183100|183500|183250|183300|183025|862
1583965500000|2020-03-11 22:25:00|183050|182601|183400|183000|183400|183001|183050|182601|1058
1583965800000|2020-03-11 22:30:00|183500|183018|183600|183400|183600|183400|183500|183000|992
1583966100000|2020-03-11 22:35:00|183625|183500|183700|183500|183800|183512|183625|183400|1146
1583966400000|2020-03-11 22:40:00|183699|183412|183598|183200|183800|183699|183598|183000|1357
1583966700000|2020-03-11 22:45:00|183600|182900|183250|182900|183600|183000|183250|182888|302
1583967000000|2020-03-11 22:50:00|183388|183000|183400|182908|183400|183000|183388|182900|343
1583967300000|2020-03-11 22:55:00|183440|183000|183700|183600|183700|183600|183440|183000|718
1583967600000|2020-03-11 23:00:00|183500|183500|183500|183102|183500|183500|183500|183100|521
1583967900000|2020-03-11 23:05:00|183498|183151|183483|183112|183500|183151|183483|183100|351
1583968200000|2020-03-11 23:10:00|183400|183100|183200|183000|183483|183100|183200|183000|590
1583968500000|2020-03-11 23:15:00|183100|182900|182881|182751|183200|182900|182881|182600|963
1583968800000|2020-03-11 23:20:00|182880|182800|183100|182800|183480|182800|182880|182800|416
1583969100000|2020-03-11 23:25:00|183479|182751|183099|182600|183479|182751|183000|182600|620
1583969400000|2020-03-11 23:30:00|183000|182621|183000|182621|183000|182652|183000|182621|101
1583969700000|2020-03-11 23:35:00|182999|182600|182798|182408|183000|182600|182798|182408|1840
1583970000000|2020-03-11 23:40:00|182799|182600|183100|182300|183100|182600|182549|182100|703
1583970300000|2020-03-11 23:45:00|183080|182302|182500|181822|183080|182600|182120|181804|1589
1583970600000|2020-03-11 23:50:00|182300|181818|181980|181500|182300|181900|181980|181500|2118
1583970900000|2020-03-11 23:55:00|182000|181502|182200|181800|182300|182000|182000|181502|1065
1584000000000|2020-03-12 08:00:00|175100|174888|176500|174141|176500|174888|174800|173010|1716
1584000300000|2020-03-12 08:05:00|175700|174142|175600|175000|175700|175000|175600|174142|207
1584000600000|2020-03-12 08:10:00|175300|174801|176207|175000|176500|175000|175300|174800|704
1584000900000|2020-03-12 08:15:00|176421|175500|176500|175500|176500|175500|176220|175500|169
1584001200000|2020-03-12 08:20:00|176415|174835|176000|174805|176500|175500|175700|174801|348
1584001500000|2020-03-12 08:25:00|175800|174755|175480|174501|175800|174755|175400|174500|392
1584001800000|2020-03-12 08:30:00||174500||174500||174500||174500|420
1584002100000|2020-03-12 08:35:00|175000|174301|175480|174084|175480|174301|175000|174084|437
1584002400000|2020-03-12 08:40:00|||||||||191
1584002700000|2020-03-12 08:45:00|174500||174500||174500||174500||1845
1584003000000|2020-03-12 08:50:00|174200|174100|174500|174100|174500|174100|174200|174100|327
1584003300000|2020-03-12 08:55:00|174501|174284|174401|174100|175000|174501|174401|174100|1257
1584003600000|2020-03-12 09:00:00|175000|174444|174500|174100|175000|174444|174444|174100|812
1584003900000|2020-03-12 09:05:00|175000|174300|175000|174100|175000|174300|174500|174100|1345
1584004200000|2020-03-12 09:10:00|174999||174400||174999||174190||410
1584004500000|2020-03-12 09:15:00|174100|174084|174000|173500|174400|174084|174000|173500|1711
1584004800000|2020-03-12 09:20:00|173750|173800|173500|173073|173750|173800|173500|173073|1520
1584005100000|2020-03-12 09:25:00|173999|173300|173500|173073|174000|173500|173500|173073|966
1584005400000|2020-03-12 09:30:00|173260|173100|173890|173100|174000|173200|173260|173100|296
1584005700000|2020-03-12 09:35:00|173889|173073|173890|173073|173890|173073|173180|173073|483
1584006000000|2020-03-12 09:40:00|173070|173028|173000|172501|173890|173073|173000|172500|4042
1584006300000|2020-03-12 09:45:00|173890|172602|173890|173002|173890|173200|173200|172501|2887
1584006600000|2020-03-12 09:50:00|174000||173900||174000||173900||400
1584006900000|2020-03-12 09:55:00|173500|172500|173500|172500|174000|173001|173500|172500|350
1584007200000|2020-03-12 10:00:00|173499|172501|173300|173000|173499|173000|173300|172500|180
1584007500000|2020-03-12 10:05:00|173270|172500|173270|172800|173270|172801|173100|172500|749
1584007800000|2020-03-12 10:10:00|173250|173000|173500|173000|173900|173300|173250|173000|741
1584008100000|2020-03-12 10:15:00|173400|173001|173799|173001|173900|173100|173100|173000|610
1584008400000|2020-03-12 10:20:00|173388|173000|172999|172501|173388|173000|172999|172500|1159
1584008700000|2020-03-12 10:25:00|173700|172506|173600|172800|173799|172800|173199|172501|135
1584009000000|2020-03-12 10:30:00|173500|172501|173500|172600|173500|172600|173499|172501|84
1584009300000|2020-03-12 10:35:00||172800||173001||173001||172800|236
1584009600000|2020-03-12 10:40:00||173000||173200||173200||173000|4
1584009900000|2020-03-12 10:45:00|173450|173201|173500|173201|173500|173201|173450|173201|225
1584010200000|2020-03-12 10:50:00||173200||173200||173200||173200|316
1584010500000|2020-03-12 10:55:00|173799|173201|173900|173300|173900|173300|173500|173200|496
1584010800000|2020-03-12 11:00:00|173988|173252|173600|173350|174500|173900|173600|173200|8121
1584011100000|2020-03-12 11:05:00|173500|173300|173099|173000|173600|173300|173099|173000|6125
1584011400000|2020-03-12 11:10:00|173200|172900|173100|172850|173200|173000|172999|172800|2513
1584011700000|2020-03-12 11:15:00|173098|172900|173700|173206|174500|173600|173000|172900|4071
1584012000000|2020-03-12 11:20:00|174234|173469|173389|173000|174234|173540|173200|172900|3991
1584012300000|2020-03-12 11:25:00|173393|173001|173195|172860|173393|173001|172800|172600|5153
1584012600000|2020-03-12 11:30:00|173200|172849|173230|173012|173389|173012|173000|172849|1884
1584012900000|2020-03-12 11:35:00|173220|173018|173300|173011|173300|173120|173110|172988|4584
1584013200000|2020-03-12 11:40:00|173260|173000|173250|173000|173260|173043|173000|172900|2200
1584013500000|2020-03-12 11:45:00|173210|172900|172995|172800|173249|173100|172850|172800|3339
1584013800000|2020-03-12 11:50:00|172970|172501|172980|172572|173000|172919|172800|172501|7059
1584014100000|2020-03-12 11:55:00|172964|172501|172854|172500|172980|172600|172600|172500|3036
1584014400000|2020-03-12 12:00:00|172855|172501|171600|171500|172972|172850|171300|171010|12642
1584014700000|2020-03-12 12:05:00|171900|171515|171800|171550|171900|171643|171631|171500|8332
1584015000000|2020-03-12 12:10:00|171725|171506|171000|170800|171725|171506|170928|170660|7047
1584015300000|2020-03-12 12:15:00|170960|170660|171000|170800|171200|170880|170900|170600|2098
1584015600000|2020-03-12 12:20:00|170937|170900|171099|171000|171200|171000|170796|170551|7960
1584015900000|2020-03-12 12:25:00|171100|170830|171298|171000|171300|171120|170548|170300|7192
1584016200000|2020-03-12 12:30:00|171300|170900|171200|170875|171500|171300|170980|170700|7342
1584016500000|2020-03-12 12:35:00|171140|170881|171373|171045|171500|171199|171044|170875|2743
1584016800000|2020-03-12 12:40:00|171300|171100|171298|171110|171374|171200|171200|171100|2087
1584017100000|2020-03-12 12:45:00|171290|171200|170900|170700|171500|171200|170776|170567|9734
1584017400000|2020-03-12 12:50:00|170700|170625|170500|170100|170900|170645|170300|170100|7918
1584017700000|2020-03-12 12:55:00|170498|170036|171349|170610|171350|170800|170217|170036|4638
1584018000000|2020-03-12 13:00:00|171350|170658|170900|170700|171350|170900|170874|170531|6856
1584018300000|2020-03-12 13:05:00|170899|170800|171027|170700|171350|170800|170720|170400|5007
1584018600000|2020-03-12 13:10:00|171350|170800|170700|170300|171350|170800|170530|170215|2802
1584018900000|2020-03-12 13:15:00|170685|170301|170685|170215|170685|170400|170300|170215|5329
1584019200000|2020-03-12 13:20:00|170538|170200|170000|169976|170538|170200|169900|169779|14495
1584019500000|2020-03-12 13:25:00|169976|169850|171894|171000|172309|171964|169500|169377|20207
1584019800000|2020-03-12 13:30:00|172350|171965|171275|171100|173200|173060|170598|170500|278709
1584020100000|2020-03-12 13:35:00|171280|171200|171480|171300|171943|171742|171227|171027|11988
1584021000000|2020-03-12 13:50:00|172400|172000|170791|170500|172900|172788|169692|169612|78303
1584021300000|2020-03-12 13:55:00|170809|170727|174262|173791|174300|174151|170636|170400|78579
1584021600000|2020-03-12 14:00:00|174213|173792|171086|170900|174213|173840|171018|170900|50424
1584021900000|2020-03-12 14:05:00|171217|170983|172912|172700|172949|172737|171217|170983|45166
1584022200000|2020-03-12 14:10:00|172894|172701|172681|172512|173500|173386|171802|171602|54773
1584022500000|2020-03-12 14:15:00|172679|172376|172478|172276|173500|173326|172013|171800|43778
1584022800000|2020-03-12 14:20:00|172500|172280|172587|172405|172651|172569|171640|171523|30523
1584023100000|2020-03-12 14:25:00|172600|172442|172498|172262|173491|173346|172187|172076|53393
1584023400000|2020-03-12 14:30:00|172644|172313|173549|173426|173676|173461|172084|172013|37454
1584023700000|2020-03-12 14:35:00|173671|173427|173630|173371|174194|174021|173173|173000|40729
1584024000000|2020-03-12 14:40:00|173645|173368|173420|173201|174100|174000|172909|172800|28552
1584024300000|2020-03-12 14:45:00|173419|173203|174100|173899|174100|174015|173320|173110|34203
1584024600000|2020-03-12 14:50:00|174072|173901|174672|174514|174876|174826|173800|173678|30080
1584024900000|2020-03-12 14:55:00|174644|174515|174085|173901|174704|174646|173989|173849|29548
1584025200000|2020-03-12 15:00:00|174083|173850|172970|172822|174097|173889|172827|172700|17743
1584025500000|2020-03-12 15:05:00|172971|172853|172418|172306|173200|173047|172220|172150|12777
1584025800000|2020-03-12 15:10:00|172414|172307|171500|171400|172418|172309|171286|171225|25491
1584026100000|2020-03-12 15:15:00|171493|171401|171395|171191|172500|172375|170765|170612|45759
1584026400000|2020-03-12 15:20:00|171302|171200|172145|172017|172300|172083|171157|171000|13243
1584026700000|2020-03-12 15:25:00|172143|172000|171860|171738|172400|172285|171620|171531|18543
1584027000000|2020-03-12 15:30:00|171861|171737|171080|170899|172096|172000|170930|170800|32088
1584027300000|2020-03-12 15:35:00|171142|170964|170700|170518|171462|171269|170535|170348|20724
1584027600000|2020-03-12 15:40:00|170699|170537|170957|170850|170992|170900|170382|170269|14648
1584027900000|2020-03-12 15:45:00|170955|170853|170542|170442|170988|170868|170497|170400|12307
1584028200000|2020-03-12 15:50:00|170543|170412|170661|170531|170724|170633|170005|169900|47901
1584028500000|2020-03-12 15:55:00|170753|170578|170627|170430|171500|171397|170543|170421|17200
1584028800000|2020-03-12 16:00:00|170599|170421|169966|169850|170649|170500|169900|169808|21448
1584029100000|2020-03-12 16:05:00|169963|169830|169077|169002|170110|170015|169046|169002|34821
1584029400000|2020-03-12 16:10:00|169100|169040|169446|169373|169731|169624|168988|168900|25453
1584029700000|2020-03-12 16:15:00|169445|169372|169930|169832|170110|170000|169199|169105|19483
1584030000000|2020-03-12 16:20:00|169976|169833|170762|170614|170807|170751|169780|169623|35824
1584030300000|2020-03-12 16:25:00|170697|170552|170413|170295|170994|170900|170357|170225|20972
1584030600000|2020-03-12 16:30:00|170399|170280|170213|170116|170438|170280|169533|169400|24709
1584030900000|2020-03-12 16:35:00|170262|170117|170376|170247|170550|170478|170108|170000|14840
1584031200000|2020-03-12 16:40:00|170367|170251|169782|169572|170369|170251|169560|169489|13612
1584031500000|2020-03-12 16:45:00|169766|169574|169377|169250|170000|169896|169270|169222|21516
1584031800000|2020-03-12 16:50:00|169484|169223|171412|171137|172000|171912|169462|169223|37303
1584032100000|2020-03-12 16:55:00|171407|171103|173068|172872|174100|173989|171210|171014|75864
1584032400000|2020-03-12 17:00:00|173131|172861|175649|175501|175650|175588|171708|171592|93003
1584032700000|2020-03-12 17:05:00|175717|175534|174499|173928|176500|176397|172770|172513|63466
1584033000000|2020-03-12 17:10:00|174498|173500|172795|172500|174644|174393|170690|170500|41821
1584033300000|2020-03-12 17:15:00|172794|172568|172800|172481|173284|172958|171915|171700|19591
1584033600000|2020-03-12 17:20:00|172705|172399|172870|172602|173695|173500|172000|171901|20712
1584033900000|2020-03-12 17:25:00|172793|172530|172758|172468|173000|172842|172100|172000|24127
1584034200000|2020-03-12 17:30:00|172768|172471|172450|172201|173444|173395|172248|172100|19874
1584034500000|2020-03-12 17:35:00|172410|172200|170733|170350|172452|172203|170400|170300|34625
1584034800000|2020-03-12 17:40:00|170716|170351|170562|170311|170866|170639|170056|169900|38878
1584035100000|2020-03-12 17:45:00|170513|170200|171400|171268|171716|171500|169989|169900|25031
1584035400000|2020-03-12 17:50:00|171399|171300|170707|170412|171805|171721|170524|170323|19970
1584035700000|2020-03-12 17:55:00|170720|170451|171680|171391|171800|171655|170476|170300|10954
1584036000000|2020-03-12 18:00:00|171644|171401|171657|171409|172099|171971|170319|170215|23697
1584036300000|2020-03-12 18:05:00|171618|171426|171040|170832|171880|171653|170600|170500|13670
1584036600000|2020-03-12 18:10:00|171190|170892|169824|169660|171190|170990|169747|169660|27223
1584036900000|2020-03-12 18:15:00|169798|169640|169996|169852|170470|170257|169601|169531|18656
1584037200000|2020-03-12 18:20:00|170013|169853|169596|169470|170200|170019|169505|169400|15261
1584037500000|2020-03-12 18:25:00|169600|169454|169730|169533|170000|169946|169355|169174|26649
1584037800000|2020-03-12 18:30:00|169695|169529|169347|169240|169987|169620|169101|169010|26170
1584038100000|2020-03-12 18:35:00|169427|169188|169292|169159|169676|169494|169016|169000|31892
1584038400000|2020-03-12 18:40:00|169291|169133|169779|169611|169997|169861|169078|169001|16098
1584038700000|2020-03-12 18:45:00|169897|169632|170883|170718|171045|170900|169555|169400|25745
1584039000000|2020-03-12 18:50:00|170880|170722|169255|169184|170974|170851|169189|169101|28400
1584039300000|2020-03-12 18:55:00|169215|169136|169031|168934|169700|169653|168953|168928|21813
1584039600000|2020-03-12 19:00:00|169029|168935|169213|169015|169370|169207|168990|168928|26935
1584039900000|2020-03-12 19:05:00|169212|169020|169861|169691|170297|170228|168585|168512|39393
1584040200000|2020-03-12 19:10:00|169862|169694|168900|168850|171080|170971|168887|168800|44903
1584040500000|2020-03-12 19:15:00|168899|168800|168972|168871|169269|169050|168505|168422|40423
1584040800000|2020-03-12 19:20:00|168973|168908|168509|168278|169470|169421|167897|167800|67219
1584041100000|2020-03-12 19:25:00|168393|168097|167892|167808|168414|168351|167817|167700|34308
1584041400000|2020-03-12 19:30:00|167887|167809|168260|168095|169108|168961|167883|167808|42638
1584041700000|2020-03-12 19:35:00|168127|168080|168871|168740|168900|168806|168047|167900|31566
1584042000000|2020-03-12 19:40:00|168830|168712|169422|169312|169997|169860|168744|168599|48642
1584042300000|2020-03-12 19:45:00|169442|169334|169835|169623|169885|169793|168756|168660|44687
1584042600000|2020-03-12 19:50:00|169865|169635|170327|170117|171536|171474|169865|169635|115888
1584042900000|2020-03-12 19:55:00|170299|170172|167654|167568|170339|170181|167536|167500|193456
1584043200000|2020-03-12 20:00:00|167800|167569|168498|168010|169800|168010|167500|167024|11069
1584043500000|2020-03-12 20:05:00|168245|168000|167900|167620|168748|168358|167900|167600|4438
1584043800000|2020-03-12 20:10:00|167999|167650|167998|167600|168179|167800|167702|167600|4060
1584044100000|2020-03-12 20:15:00|167990|167611|167700|167600|167990|167700|167700|167600|1612
1584044400000|2020-03-12 20:20:00|167788|167583|167600|167000|167788|167583|167300|167000|3980
1584044700000|2020-03-12 20:25:00|167598|167100|167399|167000|167600|167108|167349|167000|698
1584045000000|2020-03-12 20:30:00|167500|167002|167100|166820|167500|167101|166886|166700|2582
1584045300000|2020-03-12 20:35:00|167098|166700|166688|165920|167098|166700|166100|165800|4578
1584045600000|2020-03-12 20:40:00|166388|166100|166400|166102|166687|166149|166388|166100|1608
1584045900000|2020-03-12 20:45:00|166309|166111|166300|166150|166400|166150|166300|166100|927
1584046200000|2020-03-12 20:50:00|166200|166200|165800|165501|166400|166200|165800|165500|4593
1584046500000|2020-03-12 20:55:00|165799|165500|165500|165101|166000|165607|165500|165100|2896
1584046800000|2020-03-12 21:00:00|165498|165100|165788|165499|165998|165500|165498|165100|3457
1584047100000|2020-03-12 21:05:00|165888|165500|166000|165500|166000|165500|165600|165500|865
1584047400000|2020-03-12 21:10:00|166097|165501|165700|165501|166097|165501|165700|165500|595
1584047700000|2020-03-12 21:15:00|165644|165500|165500|165100|165650|165500|165300|165100|2977
1584048000000|2020-03-12 21:20:00|165485|165002|165300|165045|165485|165045|165000|164640|5599
1584048300000|2020-03-12 21:25:00|165295|165100|165000|164640|165363|165220|165000|164640|2159
1584048600000|2020-03-12 21:30:00|164979|164500|164970|164510|165000|164700|164674|164320|2971
1584048900000|2020-03-12 21:35:00|164900|164500|163490|163000|164900|164500|163322|162800|4727
1584049200000|2020-03-12 21:40:00|163300|163111|163745|163400|164000|163500|163300|163111|4467
1584049500000|2020-03-12 21:45:00|163788|163500|162950|162600|163788|163500|162700|162600|3728
1584049800000|2020-03-12 21:50:00|162800|162620|163500|163200|163700|163250|162800|162620|4173
1584050100000|2020-03-12 21:55:00|163488|163300|163500|163200|163500|163400|163488|163200|1684
1584050400000|2020-03-12 22:00:00|163700|163800|165500|164801|165650|165200|163700|163500|4105
1584050700000|2020-03-12 22:05:00|165300|164500|165000|164500|165300|164508|164900|164301|904
1584051000000|2020-03-12 22:10:00|165100|164600|164997|164300|165200|164600|164500|164300|894
1584051300000|2020-03-12 22:15:00|164988|164301|164050|163998|164988|164400|164050|163700|5214
1584051600000|2020-03-12 22:20:00|164300|163802|163800|163500|164385|164000|163800|163500|2713
1584051900000|2020-03-12 22:25:00|164500|163518|164025|163600|164500|164000|163975|163518|3437
1584052200000|2020-03-12 22:30:00|164020|163628|163950|163620|164020|163628|163950|163600|1024
1584052500000|2020-03-12 22:35:00|163650|163658|164860|164000|164860|164380|163650|163600|4244
1584052800000|2020-03-12 22:40:00|164858|164200|164500|163700|164860|164200|164500|163700|1409
1584053100000|2020-03-12 22:45:00|164000|163800|164700|163820|164800|163822|164000|163800|909
1584053400000|2020-03-12 22:50:00|164800|164200|164800|164200|164800|164201|164800|163820|1601
1584053700000|2020-03-12 22:55:00|164900|164400|165000|164522|165000|164800|164900|164150|2555
1584054000000|2020-03-12 23:00:00|164970|164150|164880|164049|164970|164300|164880|164001|482
1584054300000|2020-03-12 23:05:00|164700|164001|164351|164000|164700|164002|164351|164000|133
1584054600000|2020-03-12 23:10:00|164086|163820|164500|163820|164700|164000|164086|163820|784
1584054900000|2020-03-12 23:15:00|164488|163901|164500|163900|164500|164100|164488|163900|113
1584055200000|2020-03-12 23:20:00|164300|163901|164300|163820|164300|164065|164298|163820|264
1584055500000|2020-03-12 23:25:00|164000|163700|164200|163800|164200|163800|164000|163700|1189
1584055800000|2020-03-12 23:30:00|164000|163700|164000|163600|164200|163700|163974|163600|1150
1584056100000|2020-03-12 23:35:00|163900|163900|164000|163600|164000|163900|163900|163500|1259
1584056400000|2020-03-12 23:40:00|163800|163510|163799|163600|163800|163600|163799|163500|846
1584056700000|2020-03-12 23:45:00|163600|163500|163800|163400|163800|163500|163500|163299|1725
1584057000000|2020-03-12 23:50:00|163988|163299|163500|163300|163988|163300|163500|163200|1060
1584057300000|2020-03-12 23:55:00|163600|163400|163500|163200|164000|163600|163300|163200|1706
1584086400000|2020-03-13 08:00:00|173400|173000|176000|172372|176500|173400|173400|172372|1879
1584086700000|2020-03-13 08:05:00|175647|172373|175000|173400|175745|173400|175000|172373|97
1584087000000|2020-03-13 08:10:00|174500|173000|174000|172000|174500|173400|174000|172000|277
1584087300000|2020-03-13 08:15:00|174189|171000|173500|171000|174400|171000|173400|171000|217
1584087600000|2020-03-13 08:20:00|173800|172000|173790|172000|173800|172000|173300|172000|159
1584087900000|2020-03-13 08:25:00|173100|172001|173270|172000|173790|172001|173000|172000|51
1584088200000|2020-03-13 08:30:00|173000|171000|172000|171000|173000|171001|172000|171000|905
1584088500000|2020-03-13 08:35:00|171999|170001|171999|170001|171999|170500|171000|169800|508
1584088800000|2020-03-13 08:40:00|172000|169800|170900|170000|172000|170201|170200|167134|302
1584089100000|2020-03-13 08:45:00|171200|170600|171000|170000|172000|171000|171000|168000|430
1584089400000|2020-03-13 08:50:00|171200|170001|171700|170592|171700|170615|171200|170001|147
1584089700000|2020-03-13 08:55:00|171500|170200|171499|170899|171500|170899|171380|170200|227
1584090000000|2020-03-13 09:00:00|171500|171000|170800|170201|171500|171000|170800|170201|212
1584090300000|2020-03-13 09:05:00|170501|170200|171400|170960|171500|170961|170400|170200|604
1584090600000|2020-03-13 09:10:00|171200|171000|171700|170500|171999|171000|171200|170500|424
1584090900000|2020-03-13 09:15:00|171999|170501|173000|170000|173700|171800|171995|169500|532
1584091200000|2020-03-13 09:20:00|173027|169928|173800|172800|173888|172800|172927|169500|392
1584091500000|2020-03-13 09:25:00|173888|171631|173349|171631|173900|173000|173000|171631|543
1584091800000|2020-03-13 09:30:00|173381|171604|173109|171631|173500|171632|173082|171604|28
1584092100000|2020-03-13 09:35:00|173138|171632|173300|171631|173300|171773|173000|171500|104
1584092400000|2020-03-13 09:40:00|173299|171700|173300|171700|173300|171701|173228|171631|24
1584092700000|2020-03-13 09:45:00|173000|171631|173300|171800|173300|171801|173000|171631|6
1584093000000|2020-03-13 09:50:00|172900|171700|173800|173000|173900|173000|172900|171700|310
1584093300000|2020-03-13 09:55:00|173797|173100|173700|173000|173800|173100|173700|173000|172
1584093600000|2020-03-13 10:00:00|173888|173888|174499|173100|174500|173888|173888|173000|611
1584093900000|2020-03-13 10:05:00|174500|173126|174000|173006|174500|173190|174000|173000|36
1584094200000|2020-03-13 10:10:00|173926|173005|174000|173200|174500|173620|173800|173000|221
1584094500000|2020-03-13 10:15:00|174500|173000|174200|173190|174500|174190|174200|173000|791
1584094800000|2020-03-13 10:20:00|174400|173191|174200|173500|174400|174200|174200|173190|397
1584095100000|2020-03-13 10:25:00|174400|173200|174500|173200|174500|173200|174200|173000|207
1584095400000|2020-03-13 10:30:00|174400|173300|174190|173300|174400|173300|174000|173300|88
1584095700000|2020-03-13 10:35:00|173990|173200|173838|173200|174190|173200|173838|173200|366
1584096000000|2020-03-13 10:40:00|174000|173000|173700|173000|174000|173000|173300|173000|701
1584096300000|2020-03-13 10:45:00|173300|173100|173290|173150|173800|173300|173290|173100|415
1584096600000|2020-03-13 10:50:00|173800|173300|173800|173200|173800|173300|173770|173150|600
1584096900000|2020-03-13 10:55:00|174500||174200||174500||174200||263
1584097200000|2020-03-13 11:00:00|174000|173790|173800|173315|174500|174000|173391|173200|9336
1584097500000|2020-03-13 11:05:00|174000|173600|173800|173500|174500|174035|173800|173310|3539
1584097800000|2020-03-13 11:10:00|173660|173411|174398|173900|174398|173900|173620|173310|3976
1584098100000|2020-03-13 11:15:00|174300|174000|174400|173900|174400|174200|174100|173900|2085
1584098400000|2020-03-13 11:20:00|174350|173902|174500|174300|174800|174311|174298|173902|3859
1584098700000|2020-03-13 11:25:00|174600|174400|174200|173900|174600|174400|174200|173900|3186
1584099000000|2020-03-13 11:30:00|174267|174030|174499|174100|174600|174400|174267|173900|3574
1584099300000|2020-03-13 11:35:00|174498|174101|174450|174100|174499|174455|174300|174000|6293
1584099600000|2020-03-13 11:40:00|174350|174101|174700|174175|174800|174600|174275|174000|7283
1584099900000|2020-03-13 11:45:00|174699|174176|174400|174210|174700|174400|174300|174175|1880
1584100200000|2020-03-13 11:50:00|174365|174216|174700|174600|174800|174600|174320|174210|2746
1584100500000|2020-03-13 11:55:00|174800|174620|175500|175200|175500|175300|174800|174600|11065
1584100800000|2020-03-13 12:00:00|175460|175244|175198|174900|175500|175260|175000|174800|5435
1584101100000|2020-03-13 12:05:00|175157|174910|175300|175000|175505|175485|175145|174910|3904
1584101400000|2020-03-13 12:10:00|175250|175006|175576|175221|175800|175500|175250|175000|3471
1584101700000|2020-03-13 12:15:00|175500|175200|175660|175400|175700|175590|175500|175101|4021
1584102000000|2020-03-13 12:20:00|175600|175401|175950|175600|176000|175850|175600|175400|6612
1584102300000|2020-03-13 12:25:00|175900|175611|175950|175841|175950|175841|175700|175600|3577
1584102600000|2020-03-13 12:30:00|175970|175878|176124|175711|176150|175925|175900|175700|4848
1584102900000|2020-03-13 12:35:00|176100|175722|176150|175700|176150|176010|175899|175600|3546
1584103200000|2020-03-13 12:40:00|176000|175600|175700|175217|176000|175750|175518|175215|3185
1584103500000|2020-03-13 12:45:00|175660|175300|175920|175600|175950|175700|175600|175215|3154
1584103800000|2020-03-13 12:50:00|175900|175601|175900|175800|175900|175800|175788|175601|2651
1584104100000|2020-03-13 12:55:00|175920|175900|176140|176000|176163|176100|175920|175800|3312
1584104400000|2020-03-13 13:00:00|176139|175900|175900|175620|176140|175940|175837|175601|4921
1584104700000|2020-03-13 13:05:00|175860|175800|175499|175255|175900|175800|175400|175215|7361
1584105000000|2020-03-13 13:10:00|175500|175320|175799|175460|175875|175600|175400|175255|4737
1584105300000|2020-03-13 13:15:00|175790|175400|175585|175000|175799|175564|175283|175000|4884
1584105600000|2020-03-13 13:20:00|175688|175001|175300|175100|175694|175100|175103|175000|2058
1584105900000|2020-03-13 13:25:00|175260|175000|175600|175500|175600|175500|175082|174900|4368
1584106200000|2020-03-13 13:30:00|175700|175139|175064|174900|177200|176892|174767|174500|128246
1584106500000|2020-03-13 13:35:00|175031|174895|172605|172500|175031|174895|172584|172310|70896
1584106800000|2020-03-13 13:40:00|172868|172310|173398|173160|173615|173376|170984|170800|81735
1584107100000|2020-03-13 13:45:00|173450|173196|172959|172598|174200|173950|172631|172399|35722
1584107400000|2020-03-13 13:50:00|172872|172666|172150|171942|173059|172872|171559|171500|29525
1584107700000|2020-03-13 13:55:00|172149|171943|172900|172691|173164|173059|171578|171500|34245
1584108000000|2020-03-13 14:00:00|172996|172694|173999|173810|174185|174116|172472|172000|36503
1584108300000|2020-03-13 14:05:00|173948|173896|174111|173847|174279|174095|173615|173462|25869
1584108600000|2020-03-13 14:10:00|174107|173765|173946|173500|174600|174463|173486|173355|31028
1584108900000|2020-03-13 14:15:00|173944|173480|175749|175500|175900|175771|173626|173400|49777
1584109200000|2020-03-13 14:20:00|175750|175600|176299|176000|176800|176600|175400|175130|53364
1584109500000|2020-03-13 14:25:00|176153|176047|174854|174541|176400|176047|174683|174500|41921
1584109800000|2020-03-13 14:30:00|174850|174581|174534|174340|174971|174839|174100|174000|29118
1584110100000|2020-03-13 14:35:00|174503|174342|174232|174085|174800|174686|174193|174051|17456
1584110400000|2020-03-13 14:40:00|174233|174050|172940|172755|174233|174101|172832|172655|32671
1584110700000|2020-03-13 14:45:00|172939|172754|173266|172988|173800|173623|172939|172754|27720
1584111000000|2020-03-13 14:50:00|173200|173100|173295|173058|173720|173579|173097|172860|13354
1584111300000|2020-03-13 14:55:00|173256|173081|171283|171000|173276|173220|171146|171000|35325
1584111600000|2020-03-13 15:00:00|171281|171001|172571|172342|172680|172543|171245|171001|28863
1584111900000|2020-03-13 15:05:00|172526|172313|172780|172534|172830|172700|172079|171800|18780
1584112200000|2020-03-13 15:10:00|172800|172551|173300|173041|173450|173187|172425|172250|14594
1584112500000|2020-03-13 15:15:00|173295|173045|172378|172151|173300|173046|171968|171727|22191
1584112800000|2020-03-13 15:20:00|172381|172224|172400|172285|172999|172725|172300|172198|10621
1584113100000|2020-03-13 15:25:00|172442|172303|171690|171559|172700|172518|171401|171300|19176
1584113400000|2020-03-13 15:30:00|171740|171560|170916|170750|171864|171800|170700|170515|35778
1584113700000|2020-03-13 15:35:00|170934|170650|170899|170627|172000|171852|170708|170506|33925
1584114000000|2020-03-13 15:40:00|170897|170647|169837|169530|171000|170752|169602|169500|32938
1584114300000|2020-03-13 15:45:00|169852|169646|169080|168898|170400|170211|168966|168800|25320
1584114600000|2020-03-13 15:50:00|169046|168899|169900|169733|169900|169841|168913|168787|34923
1584114900000|2020-03-13 15:55:00|169899|169732|169999|169682|171100|170934|169834|169682|38115
1584115200000|2020-03-13 16:00:00|169998|169683|168378|168150|170244|170051|168192|168000|26389
1584115500000|2020-03-13 16:05:00|168517|168133|169296|169057|169400|169133|168378|168133|22179
1584115800000|2020-03-13 16:10:00|169150|168800|169572|169435|170000|169744|168916|168622|16118
1584116100000|2020-03-13 16:15:00|169573|169323|169780|169621|170050|169950|169399|169200|18967
1584116400000|2020-03-13 16:20:00|169775|169622|169297|169100|170050|169921|169171|169050|17488
1584116700000|2020-03-13 16:25:00|169290|169062|169413|169204|169600|169460|168978|168800|10308
1584117000000|2020-03-13 16:30:00|169398|169205|170858|170600|171100|170958|169398|169204|30869
1584117300000|2020-03-13 16:35:00|170900|170613|170898|170756|171010|170788|170279|170001|8370
1584117600000|2020-03-13 16:40:00|170897|170757|171717|171411|171717|171544|170896|170756|19338
1584117900000|2020-03-13 16:45:00|171600|171412|172099|171878|172200|172050|171478|171300|27267
1584118200000|2020-03-13 16:50:00|172098|171923|172243|172050|172678|172600|172098|171850|25107
1584118500000|2020-03-13 16:55:00|172242|172095|171410|171120|172300|172095|171284|171000|18031
1584118800000|2020-03-13 17:00:00|171371|171163|171249|171067|171900|171683|170978|170915|16215
1584119100000|2020-03-13 17:05:00|171239|171139|171417|171100|171500|171390|171000|170900|14333
1584119400000|2020-03-13 17:10:00|171414|171118|172300|172080|172300|172134|171018|170900|14655
1584119700000|2020-03-13 17:15:00|172278|172124|172400|172193|172500|172310|172011|171700|18608
1584120000000|2020-03-13 17:20:00|172500|172194|172600|172440|172800|172675|172238|172100|13004
1584120300000|2020-03-13 17:25:00|172599|172510|172981|172790|173080|173000|172550|172300|16544
1584120600000|2020-03-13 17:30:00|172915|172800|172900|172500|173717|173540|172854|172500|19373
1584120900000|2020-03-13 17:35:00|172855|172640|172432|172268|172900|172702|171900|171700|12722
1584121200000|2020-03-13 17:40:00|172499|172302|172999|172778|173300|173200|172498|172270|10274
1584121500000|2020-03-13 17:45:00|173000|172779|173357|173172|173400|173300|172979|172750|12202
1584121800000|2020-03-13 17:50:00|173348|173176|173425|173352|173600|173507|173300|173076|15178
1584122100000|2020-03-13 17:55:00|173426|173300|173300|173191|173526|173366|172989|172500|20532
1584122400000|2020-03-13 18:00:00|173299|173192|172398|172182|173300|173192|172256|172182|26930
1584122700000|2020-03-13 18:05:00|172423|172184|171735|171462|172699|172475|170957|170800|32251
1584123000000|2020-03-13 18:10:00|171678|171511|171971|171741|172100|172000|171556|171338|14452
1584123300000|2020-03-13 18:15:00|171969|171742|171796|171601|172300|172112|171711|171600|14875
1584123600000|2020-03-13 18:20:00|171797|171618|172064|171946|172065|171988|171399|171200|9326
1584123900000|2020-03-13 18:25:00|172065|171936|171189|171000|172065|171936|171111|171000|11529
1584124200000|2020-03-13 18:30:00|171186|171038|171400|171022|171497|171240|170615|170366|18427
1584124500000|2020-03-13 18:35:00|171431|171235|170526|170200|171499|171396|170365|170200|17907
1584124800000|2020-03-13 18:40:00|170553|170201|172029|171881|172200|171982|170300|170101|26444
1584125100000|2020-03-13 18:45:00|172200|171906|171595|171424|172200|171907|171576|171419|12704
1584125400000|2020-03-13 18:50:00|171639|171422|171785|171501|172199|171885|171445|171000|11867
1584125700000|2020-03-13 18:55:00|171779|171544|171725|171471|172000|171776|171510|171300|11895
1584126000000|2020-03-13 19:00:00|171723|171472|172359|172142|172900|172765|171543|171300|34586
1584126300000|2020-03-13 19:05:00|172599|172212|172152|171904|172800|172668|171994|171877|10750
1584126600000|2020-03-13 19:10:00|172200|171909|171847|171665|172400|172244|171109|170900|18055
1584126900000|2020-03-13 19:15:00|171846|171682|172051|171741|172418|172068|171606|171492|12705
1584127200000|2020-03-13 19:20:00|172050|171604|172192|171953|172500|172390|171761|171604|28519
1584127500000|2020-03-13 19:25:00|172183|171956|172321|171995|172400|172212|171919|171800|16381
1584127800000|2020-03-13 19:30:00|172148|172011|170600|170370|172400|172228|169604|169500|38779
1584128100000|2020-03-13 19:35:00|170521|170301|172399|172051|172500|172381|170280|170061|37005
1584128400000|2020-03-13 19:40:00|172300|172033|173561|173373|173625|173596|171904|171701|54210
1584128700000|2020-03-13 19:45:00|173560|173425|174644|174504|175405|175196|173560|173372|74030
1584129000000|2020-03-13 19:50:00|174744|174503|176200|175859|176200|176046|174700|174503|74712
1584129300000|2020-03-13 19:55:00|176150|175823|178501|178500|178600|178500|175188|175000|223629
1584129600000|2020-03-13 20:00:00|178621|178620|177400|176901|178800|178681|177000|175126|524701
1584129900000|2020-03-13 20:05:00|177488|177400|177400|177000|178000|177628|177400|176900|23870
1584130200000|2020-03-13 20:10:00|177394|177199|177700|177605|177700|177605|177199|176951|3710
1584130500000|2020-03-13 20:15:00|177640|177702|177500|177400|178400|178000|177500|177400|16191
1584130800000|2020-03-13 20:20:00|177400|177319|177791|177601|178000|177800|177400|177319|6570
1584131100000|2020-03-13 20:25:00|177790|177598|177499|177409|177790|177598|177499|177401|1783
1584131400000|2020-03-13 20:30:00|177515|177401|177380|177018|177600|177436|177200|177000|9074
1584131700000|2020-03-13 20:35:00|177400|177144|177300|177200|177800|177650|177200|177050|7639
1584132000000|2020-03-13 20:40:00|177252|177151|177300|177014|177587|177312|177100|176951|7734
1584132300000|2020-03-13 20:45:00|177200|177015|177649|177500|177700|177523|177200|177015|5615
1584132600000|2020-03-13 20:50:00|177639|177300|177500|177300|177800|177700|177500|177201|3159
1584132900000|2020-03-13 20:55:00|177595|177426|177301|177201|177600|177500|177301|177201|4843
1584345600000|2020-03-16 08:00:00|167800|167000|168500|164000|169400|167000|165000|164000|1292
1584345900000|2020-03-16 08:05:00|168200|164100|168000|164500|168200|164500|168000|164100|82
1584346200000|2020-03-16 08:10:00|167950|165000|167950|165000|167950|165100|167950|165000|294
1584346500000|2020-03-16 08:15:00|166950||166900||166950||166000||137
1584346800000|2020-03-16 08:20:00|166800|165100|166500|165100|166800|165100|166500|165100|276
1584347100000|2020-03-16 08:25:00|166400|165200|166400|164100|166400|165301|165400|164100|643
1584347400000|2020-03-16 08:30:00|165500|164000|164500|162500|165500|164000|164000|162500|562
1584347700000|2020-03-16 08:35:00|164000|162002|164995|163000|165100|163000|163000|162002|163
1584348000000|2020-03-16 08:40:00|165100|163500|164700|163500|165500|164040|164700|163500|1658
1584348300000|2020-03-16 08:45:00|||||||||152
1584348600000|2020-03-16 08:50:00|164500|163501|164400|163000|164500|163501|163500|163000|816
1584348900000|2020-03-16 08:55:00|164399||164500||164500||164399||365
1584349200000|2020-03-16 09:00:00|163899|163050|163000|162002|163899|163050|163000|162002|1083
1584349500000|2020-03-16 09:05:00|162900|162400|163500|162900|163898|163000|162700|162002|961
1584349800000|2020-03-16 09:10:00|163898|163000|163500|163000|163900|163000|163300|163000|686
1584350100000|2020-03-16 09:15:00|163499|162900|164245|162928|164245|162928|162700|162002|2473
1584350400000|2020-03-16 09:20:00|164244|162999|163799|163300|164700|163400|163499|162949|542
1584350700000|2020-03-16 09:25:00|163798||163790||163798||163600||274
1584351000000|2020-03-16 09:30:00|163700||163790||163790||163500||41
1584351300000|2020-03-16 09:35:00||163301||163350||163350||163300|464
1584351600000|2020-03-16 09:40:00||163352||163300||163403||163300|625
1584351900000|2020-03-16 09:45:00|163798|163790|164400|163600|164700|163790|163798|163300|886
1584352200000|2020-03-16 09:50:00|164000|163300|164244|163300|164400|163700|164000|163300|109
1584352500000|2020-03-16 09:55:00|163700||164000||164058||163650||158
1584352800000|2020-03-16 10:00:00|163700|162949|163475|163000|164000|163000|163475|162949|822
1584353100000|2020-03-16 10:05:00|163474||163450||163475||163300||179
1584353400000|2020-03-16 10:10:00|163390|162949|163390|162928|163390|163100|163194|162928|2045
1584353700000|2020-03-16 10:15:00|163388|162929|162900|162003|163390|162935|162900|162002|3160
1584354000000|2020-03-16 10:20:00|||||||||280
1584354300000|2020-03-16 10:25:00|162800|162002|162800|162002|162800|162002|162498|162002|450
1584354600000|2020-03-16 10:30:00|162750|162312|163340|162003|163390|162500|162750|162002|562
1584354900000|2020-03-16 10:35:00|163339|162002|162935|162532|163339|162532|162935|162002|63
1584355200000|2020-03-16 10:40:00||162733||162532||162733||162532|147
1584355500000|2020-03-16 10:45:00|162700|162500|162930|162500|162935|162500|162700|162500|1008
1584355800000|2020-03-16 10:50:00|162900||162700||162900||162700||83
1584356100000|2020-03-16 10:55:00|162800||162700||162900||162700||383
1584356400000|2020-03-16 11:00:00|162900|162600|163700|163400|163900|163500|162900|162600|9566
1584356700000|2020-03-16 11:05:00|163900|163500|164698|164100|164780|164260|163499|163300|4807
1584357000000|2020-03-16 11:10:00|164500|164300|164650|164413|165454|164600|164300|164100|5434
1584357300000|2020-03-16 11:15:00|164600|164411|164389|164200|164600|164460|164200|164010|5571
1584357600000|2020-03-16 11:20:00|164400|164100|164590|164300|164690|164400|164400|164100|1336
1584357900000|2020-03-16 11:25:00|164589|164400|164500|164300|164590|164400|164399|164100|1730
1584358200000|2020-03-16 11:30:00|164498|164250|164300|163980|164500|164250|164100|163980|3070
1584358500000|2020-03-16 11:35:00|164389|163981|164588|164067|164600|164500|164389|163980|6122
1584358800000|2020-03-16 11:40:00|164500|164000|163989|163618|164589|164000|163955|163550|3777
1584359100000|2020-03-16 11:45:00|163980|163650|163699|163214|163980|163675|163500|163214|2496
1584359400000|2020-03-16 11:50:00|163600|163235|163800|163400|163800|163400|163400|163165|3047
1584359700000|2020-03-16 11:55:00|163662|163280|163500|163400|163662|163580|163500|163280|1221
1584360000000|2020-03-16 12:00:00|163800|163410|164600|164206|164600|164300|163800|163410|4062
1584360300000|2020-03-16 12:05:00|164997|164000|164700|164110|165000|164600|164440|164000|8223
1584360600000|2020-03-16 12:10:00|164460|164111|164300|164110|164700|164200|164200|164110|1389
1584360900000|2020-03-16 12:15:00|164280|164120|164110|163500|164300|164200|163800|163500|2434
1584361200000|2020-03-16 12:20:00|164108|163640|163400|163127|164108|163680|163200|163020|2973
1584361500000|2020-03-16 12:25:00|163390|163150|163666|163500|164000|163725|163150|163125|7231
1584361800000|2020-03-16 12:30:00|163632|163502|163600|163353|163666|163502|163400|163221|2970
1584362100000|2020-03-16 12:35:00|163500|163350|163300|163155|163500|163350|163300|163150|2768
1584362400000|2020-03-16 12:40:00|163270|163150|163400|163052|163400|163300|163000|162900|5318
1584362700000|2020-03-16 12:45:00|163399|163300|163384|163050|163400|163300|163231|163050|4506
1584363000000|2020-03-16 12:50:00|163400|163066|163200|163020|163500|163358|163100|163020|9764
1584363300000|2020-03-16 12:55:00|163500|163100|163499|163300|163500|163300|163200|163020|3470
1584363600000|2020-03-16 13:00:00|163500|163022|163751|163502|164000|163554|163499|163022|4360
1584363900000|2020-03-16 13:05:00|163750|163576|163751|163600|163751|163700|163745|163500|4125
1584364200000|2020-03-16 13:10:00|163740|163649|163800|163500|163800|163700|163600|163500|5728
1584364500000|2020-03-16 13:15:00|163768|163640|163565|163200|163800|163640|163500|163200|4731
1584364800000|2020-03-16 13:20:00|163589|163300|163700|163520|163795|163639|163484|163000|3108
1584365100000|2020-03-16 13:25:00|163795|163510|165895|164141|165895|164917|163626|163510|17554
1584365400000|2020-03-16 13:30:00|164200|164142|164220|164058|165895|164151|164188|164058|1725
1584366300000|2020-03-16 13:45:00|163135|163000|163976|163866|164600|164430|162789|162603|97519
1584366600000|2020-03-16 13:50:00|164000|163893|169804|169500|169900|169687|163976|163866|106496
1584366900000|2020-03-16 13:55:00|169805|169502|168900|168608|170000|169889|167842|167635|57405
1584367200000|2020-03-16 14:00:00|168915|168610|167441|167300|170000|169759|167441|167200|57988
1584367500000|2020-03-16 14:05:00|167456|167302|168146|167965|168828|168602|167420|167200|72020
1584367800000|2020-03-16 14:10:00|168125|167966|167927|167601|168125|167966|167086|166898|46667
1584368100000|2020-03-16 14:15:00|167921|167603|166175|165873|167921|167713|166060|165745|24803
1584368400000|2020-03-16 14:20:00|166137|165814|168300|168037|168353|168260|165707|165500|52679
1584368700000|2020-03-16 14:25:00|168195|168065|168552|168430|169100|168950|168058|167841|43302
1584369000000|2020-03-16 14:30:00|168551|168551|169993|169804|170000|169871|168550|168550|43144
1584369300000|2020-03-16 14:35:00|169997|169803|170969|170677|171050|170962|168534|168430|65910
1584369600000|2020-03-16 14:40:00|170921|170646|169699|169292|170921|170840|169388|169130|23003
1584369900000|2020-03-16 14:45:00|169776|169436|169950|169681|171330|171092|169551|169292|27143
1584370200000|2020-03-16 14:50:00|170023|169686|169679|169201|170270|170022|168573|168400|35538
1584370500000|2020-03-16 14:55:00|169600|169202|170161|169916|170500|170280|169290|169185|26518
1584370800000|2020-03-16 15:00:00|170159|169917|170551|170414|170802|170700|169931|169671|15311
1584371100000|2020-03-16 15:05:00|170550|170415|171593|171429|172000|171674|170341|170200|38233
1584371400000|2020-03-16 15:10:00|171592|171417|172299|172002|172480|172360|171498|171186|17927
1584371700000|2020-03-16 15:15:00|172298|172003|173535|173432|173730|173536|172285|172002|28857
1584372000000|2020-03-16 15:20:00|173534|173436|174800|174702|174800|174703|173534|173432|36891
1584372300000|2020-03-16 15:25:00|174848|174700|175218|175085|175360|175085|174478|174126|46903
1584372600000|2020-03-16 15:30:00|175191|174949|174000|173660|175999|175767|173915|173600|38841
1584372900000|2020-03-16 15:35:00|173999|173611|173673|173500|174400|174212|173648|173500|26479
1584373200000|2020-03-16 15:40:00|173744|173555|172454|172168|174000|173799|172087|172002|34697
1584373500000|2020-03-16 15:45:00|172453|172299|173172|173001|173283|173102|172453|172299|19020
1584373800000|2020-03-16 15:50:00|173200|173002|173300|173014|173833|173498|173069|172800|19487
1584374100000|2020-03-16 15:55:00|173375|173025|174016|173799|174100|173934|173130|172902|34150
1584374400000|2020-03-16 16:00:00|174015|173791|174290|174152|174400|174294|173492|173197|24672
1584374700000|2020-03-16 16:05:00|174289|174153|173403|173245|174289|174153|173186|173000|17349
1584375000000|2020-03-16 16:10:00|173394|173246|173362|173180|173896|173691|173208|173100|10147
1584375300000|2020-03-16 16:15:00|173361|173181|172855|172607|173362|173271|172529|172363|23152
1584375600000|2020-03-16 16:20:00|172854|172608|172664|172448|173301|173000|172506|172302|14097
1584375900000|2020-03-16 16:25:00|172663|172488|173361|173089|173893|173588|172487|172428|15591
1584376200000|2020-03-16 16:30:00|173397|173233|172779|172501|173497|173366|172500|172400|12320
1584376500000|2020-03-16 16:35:00|172674|172514|172505|172305|173497|173301|172303|172054|10216
1584376800000|2020-03-16 16:40:00|172534|172397|172834|172300|172900|172765|172394|172230|10189
1584377100000|2020-03-16 16:45:00|172833|172301|171407|171217|172833|172511|171186|171012|11559
1584377400000|2020-03-16 16:50:00|171406|171227|170311|170100|171406|171227|170310|170100|18233
1584377700000|2020-03-16 16:55:00|170263|170068|171022|170829|171200|171100|170001|169900|29917
1584378000000|2020-03-16 17:00:00|171020|170858|171500|171395|171795|171400|170798|170561|17427
1584378300000|2020-03-16 17:05:00|171497|171400|170998|170522|171500|171400|170809|170501|10408
1584378600000|2020-03-16 17:10:00|170899|170703|172300|172040|172500|172329|170816|170703|17171
1584378900000|2020-03-16 17:15:00|172200|172017|172031|171854|172495|172346|171906|171600|9417
1584379200000|2020-03-16 17:20:00|172000|171856|172399|172175|172482|172361|171382|171100|16815
1584379500000|2020-03-16 17:25:00|172398|172041|172058|171902|172400|172082|171548|171300|16945
1584379800000|2020-03-16 17:30:00|172050|171901|171518|171188|172050|171902|170899|170700|17866
1584380100000|2020-03-16 17:35:00|171499|171201|171167|170812|171700|171441|170754|170600|17137
1584380400000|2020-03-16 17:40:00|171166|170811|171409|171239|171576|171495|171034|170811|11348
1584380700000|2020-03-16 17:45:00|171403|171247|171496|171400|171900|171502|171243|171100|13722
1584381000000|2020-03-16 17:50:00|171495|171419|171504|171300|172000|171800|171462|171300|11572
1584381300000|2020-03-16 17:55:00|171417|171369|171516|171300|172359|172035|171417|171300|7893
1584381600000|2020-03-16 18:00:00|171480|171233|170781|170626|171511|171300|170632|170501|17561
1584381900000|2020-03-16 18:05:00|170737|170522|170813|170515|171200|171036|170600|170501|9260
1584382200000|2020-03-16 18:10:00|170812|170615|171111|170948|171111|170979|170737|170522|7694
1584382500000|2020-03-16 18:15:00|171199|171000|170597|170451|171521|171302|170500|170451|13132
1584382800000|2020-03-16 18:20:00|170583|170462|170325|170157|170774|170650|170325|170101|17457
1584383100000|2020-03-16 18:25:00|170230|170220|171500|171315|171606|171405|170230|170101|21983
1584383400000|2020-03-16 18:30:00|171627|171388|173823|173506|174000|173862|171312|171124|49581
1584383700000|2020-03-16 18:35:00|173699|173553|172945|172600|174000|173800|172771|172533|35078
1584384000000|2020-03-16 18:40:00|172933|172585|172250|171916|172933|172585|171642|171221|18896
1584384300000|2020-03-16 18:45:00|172249|171917|171650|171501|172600|172440|171298|171108|14471
1584384600000|2020-03-16 18:50:00|171649|171435|172757|172320|172993|172735|171649|171412|24858
1584384900000|2020-03-16 18:55:00|172755|172500|172844|172544|173500|173349|172133|172002|11948
1584385200000|2020-03-16 19:00:00|172842|172551|172762|172535|173800|173589|172523|172100|27536
1584385500000|2020-03-16 19:05:00|172753|172601|172277|172054|173499|173163|172200|172000|12335
1584385800000|2020-03-16 19:10:00|172276|172055|171996|171740|172500|172348|171921|171740|14132
1584386100000|2020-03-16 19:15:00|171995|171750|172243|172101|172816|172610|171995|171750|26877
1584386400000|2020-03-16 19:20:00|172241|172100|172683|172418|173000|172845|171667|171400|22346
1584386700000|2020-03-16 19:25:00|172678|172466|170868|170701|172800|172619|170819|170601|15077
1584387000000|2020-03-16 19:30:00|170867|170700|170116|169824|170868|170700|169322|169255|37554
1584387300000|2020-03-16 19:35:00|170128|169803|170042|169904|170300|170124|169555|169489|30484
1584387600000|2020-03-16 19:40:00|170039|169903|172000|171508|172000|171508|169651|169500|42635
1584387900000|2020-03-16 19:45:00|171754|171505|172231|172017|172300|172043|171000|170588|70567
1584388200000|2020-03-16 19:50:00|172225|172018|169933|169700|172225|172018|169764|169700|72543
1584388500000|2020-03-16 19:55:00|169865|169683|168915|168768|169936|169683|168562|168500|201606
1584388800000|2020-03-16 20:00:00|169014|168545|171701|171100|173400|172000|169014|168500|643021
1584389100000|2020-03-16 20:05:00|171600|171200|170632|170100|172500|171750|170400|170100|6561
1584389400000|2020-03-16 20:10:00|170700|170102|171300|170700|171300|170700|170669|170102|1925
1584389700000|2020-03-16 20:15:00|171299|171000|170993|170115|171300|171000|170920|170100|1797
1584390000000|2020-03-16 20:20:00|170992|170600|170995|170704|170995|170800|170884|170116|1460
1584390300000|2020-03-16 20:25:00|170850|170700|171290|171200|171290|171200|170850|170700|3242
1584390600000|2020-03-16 20:30:00|171288|171000|171599|171115|171700|171598|171288|171000|8173
1584390900000|2020-03-16 20:35:00|171600|171116|171700|171400|171700|171400|171170|171000|3468
1584391200000|2020-03-16 20:40:00|171698|171405|172000|171752|172045|171752|171698|171300|4859
1584391500000|2020-03-16 20:45:00|172045|171800|172984|172511|173000|172800|172045|171750|5222
1584391800000|2020-03-16 20:50:00|173000|172700|173998|173500|173999|173600|172989|172500|4490
1584392100000|2020-03-16 20:55:00|173990|173400|173200|172216|173990|173400|172972|172139|3670
1584392400000|2020-03-16 21:00:00|173000|172139|172900|172500|173000|172502|172900|172139|1161
1584392700000|2020-03-16 21:05:00|172700|172300|172400|172118|172800|172300|172400|172025|2227
1584393000000|2020-03-16 21:10:00|172315|172026|171900|171600|172400|172200|171900|171500|3312
1584393300000|2020-03-16 21:15:00|171898|171500|171890|171000|171900|171501|171400|170800|2216
1584393600000|2020-03-16 21:20:00|171700|171001|171900|171400|171900|171400|171700|171000|866
1584393900000|2020-03-16 21:25:00|171898|171500|172000|171602|172000|171603|171718|171256|992
1584394200000|2020-03-16 21:30:00||171600||171600||171701||171500|594
1584394500000|2020-03-16 21:35:00||171602||171623||171623||171602|181
1584394800000|2020-03-16 21:40:00|171900|171612|171900|171502|171900|171750|171900|171500|1131
1584395100000|2020-03-16 21:45:00|171898|171500|171899|171500|171900|171500|171600|171500|812
1584395400000|2020-03-16 21:50:00|171900|171600|171800|171500|171900|171600|171700|171500|713
1584395700000|2020-03-16 21:55:00|171900|171501|172000|171600|172000|171600|171900|171500|404
1584396000000|2020-03-16 22:00:00|172233|171800|172998|172020|173000|172500|172233|171600|1834
1584396300000|2020-03-16 22:05:00|172897|172022|172500|172020|173000|172250|172500|172020|365
1584396600000|2020-03-16 22:10:00|172400|171700|172400|171700|172400|171720|171990|171700|1484
1584396900000|2020-03-16 22:15:00|172300|172000|172949|172100|172950|172500|172300|172000|1239
1584397200000|2020-03-16 22:20:00|172946|172200|172400|172201|172949|172201|172400|172200|478
1584397500000|2020-03-16 22:25:00|172600||172600||172600||172600||1505
1584397800000|2020-03-16 22:30:00|172900|172300|172900|172400|172900|172400|172450|172201|758
1584398100000|2020-03-16 22:35:00|172700|172201|172500|172201|172700|172500|172500|172201|514
1584398400000|2020-03-16 22:40:00|172400|172400|172895|172500|172895|172500|172400|172400|764
1584398700000|2020-03-16 22:45:00|172700|172510|173490|172950|173490|173025|172700|172510|2477
1584399000000|2020-03-16 22:50:00|173400|172975|173100|172530|173400|173200|173100|172530|1492
1584399300000|2020-03-16 22:55:00|173000|172552|173490|172808|173490|173001|173000|172552|987
1584399600000|2020-03-16 23:00:00|173555|172853|173996|173500|173998|173800|173555|172852|884
1584399900000|2020-03-16 23:05:00|173900|173568|174200|173800|174200|173800|173900|173568|1090
1584400200000|2020-03-16 23:10:00|174000|173644|174900|174200|174900|174200|174000|173600|1583
1584400500000|2020-03-16 23:15:00|174843|174300|174798|173902|174843|174300|174746|173600|1140
1584400800000|2020-03-16 23:20:00|174505|174082|174746|173900|174746|174200|174200|173800|1803
1584401100000|2020-03-16 23:25:00|174600|173901|174698|173900|174746|174000|174600|173900|527
1584401400000|2020-03-16 23:30:00|174501|173910|174400|173910|174501|173910|174200|173910|341
1584401700000|2020-03-16 23:35:00|174310|173600|174400|173602|174400|173602|174300|173600|582
1584402000000|2020-03-16 23:40:00|174344|174000|174798|174400|174798|174400|174344|174000|704
1584402300000|2020-03-16 23:45:00|174745|174600|174400|174100|174746|174600|174400|174000|1063
1584402600000|2020-03-16 23:50:00|174399|174000|174746|174375|174798|174400|174399|174000|906
1584402900000|2020-03-16 23:55:00|174798|174376|174790|174513|174798|174650|174500|174375|1012
1584432000000|2020-03-17 08:00:00|183113|182100|184000|182100|184000|182220|182284|181100|439
1584432300000|2020-03-17 08:05:00|183999|182300|182500|182100|183999|182500|182300|182100|1312
1584432600000|2020-03-17 08:10:00|182300|181110|182500|181400|182500|181500|182300|181110|823
1584432900000|2020-03-17 08:15:00|183484|181433|182800|182400|183484|182600|182600|181400|1450
1584433200000|2020-03-17 08:20:00|182750|182200|181300|179100|182800|182400|181299|179100|1168
1584433500000|2020-03-17 08:25:00|181299|179101|181000|180200|181300|180500|180700|178375|605
1584433800000|2020-03-17 08:30:00|181600|180500|181300|178375|181600|180800|180810|178375|819
1584434100000|2020-03-17 08:35:00|181200|178500|181000|178610|181300|179916|180810|178375|173
1584434400000|2020-03-17 08:40:00|180999|178600|180000|177500|181000|178600|180000|177046|780
1584434700000|2020-03-17 08:45:00|179980|177046|180000|177000|180910|177101|178900|175500|425
1584435000000|2020-03-17 08:50:00|178800|176973|178500|176510|178800|177000|177800|176500|759
1584435300000|2020-03-17 08:55:00|176900|176899|178500|176500|178500|176899|176900|176500|1127
1584435600000|2020-03-17 09:00:00|177300|175000|179192|176040|180000|176040|176899|173500|941
1584435900000|2020-03-17 09:05:00|179150|176347|178800|176500|180000|177000|177872|176039|31
1584436200000|2020-03-17 09:10:00|178798|176300|178800|176500|179100|176500|177899|176135|235
1584436500000|2020-03-17 09:15:00|177300|176350|178100|176010|178800|176400|177300|176000|132
1584436800000|2020-03-17 09:20:00|178800|175843|178800|175100|178800|175884|176996|174945|341
1584437100000|2020-03-17 09:25:00|176899|174945|176150|175000|178800|175000|176150|174945|218
1584437400000|2020-03-17 09:30:00|176000|174945|173318|172500|176000|174945|173318|172026|6542
1584437700000|2020-03-17 09:35:00|173000|172000|174500|172500|175559|172500|172424|171000|889
1584438000000|2020-03-17 09:40:00|175000|172520|175000|173450|175000|173690|175000|172500|266
1584438300000|2020-03-17 09:45:00|174968|172500|175559|175000|175559|175000|174668|172500|840
1584438600000|2020-03-17 09:50:00|176000|173000|175500|173400|176000|175000|175500|173000|279
1584438900000|2020-03-17 09:55:00|175327|173401|175500|173200|175500|174500|175096|172100|1221
1584439200000|2020-03-17 10:00:00||173300||174000||174000||173200|95
1584439500000|2020-03-17 10:05:00|175300|174100|175300|174120|175300|174420|175300|174100|133
1584439800000|2020-03-17 10:10:00|175500|174800|175957|174800|175957|175705|175500|174800|3371
1584440100000|2020-03-17 10:15:00||175500||175200||175500||174800|409
1584440400000|2020-03-17 10:20:00|176000|174960|176000|175500|176000|175960|176000|174800|7514
1584440700000|2020-03-17 10:25:00|178800|175000|178800|176000|178800|176000|178800|175000|1886
1584441000000|2020-03-17 10:30:00|178500|175000|177583|175000|178500|176162|176300|175000|209
1584441300000|2020-03-17 10:35:00|177550|176000|176500|176000|177550|176000|176500|176000|206
1584441600000|2020-03-17 10:40:00|176000|175000|176000|175100|176000|175100|176000|175000|360
1584441900000|2020-03-17 10:45:00||175400||175000||175400||175000|971
1584442200000|2020-03-17 10:50:00|177999|175500|177500|176000|177999|176000|177500|175500|4697
1584442500000|2020-03-17 10:55:00|177363|175500|177500|175664|177883|176770|176500|175110|6632
1584442800000|2020-03-17 11:00:00|176500|176000|176700|176300|177500|176500|176000|175350|5065
1584443100000|2020-03-17 11:05:00|176699|176500|177278|177000|177450|177202|176690|176500|3839
1584443400000|2020-03-17 11:10:00|177300|177038|177450|176910|177450|177200|176800|176500|5041
1584443700000|2020-03-17 11:15:00|177449|177300|178000|177600|178500|177800|177449|177300|4822
1584444000000|2020-03-17 11:20:00|177900|177300|177588|176840|177900|177503|177100|176800|4633
1584444300000|2020-03-17 11:25:00|177587|176801|176798|176000|177600|177125|176692|175436|3564
1584444600000|2020-03-17 11:30:00|176800|176133|176484|175220|176800|176300|176343|175220|1297
1584444900000|2020-03-17 11:35:00|176450|175284|176499|174965|176600|175322|175400|174800|1958
1584445200000|2020-03-17 11:40:00|176498|175020|175597|174800|176498|175800|175500|174800|1431
1584445500000|2020-03-17 11:45:00|175998|174801|175999|175502|176500|176017|175200|174800|1313
1584445800000|2020-03-17 11:50:00|176600|175520|176388|175810|176700|175909|176000|175502|916
1584446100000|2020-03-17 11:55:00|176400|176000|175498|174800|176400|176000|175200|174800|1343
1584446400000|2020-03-17 12:00:00|175500|174959|175470|174805|175500|175140|174960|174600|2071
1584446700000|2020-03-17 12:05:00|175358|174800|175449|175000|175470|175200|174960|174600|2953
1584447000000|2020-03-17 12:10:00|175454|175175|176300|175900|176700|175930|175454|175175|4632
1584447300000|2020-03-17 12:15:00|176699|176100|177300|176538|177300|177017|176415|176100|5531
1584447600000|2020-03-17 12:20:00|177298|177157|177000|176510|177300|177157|176840|176510|3241
1584447900000|2020-03-17 12:25:00|176950|176521|176900|176700|176950|176700|176800|176510|613
1584448200000|2020-03-17 12:30:00|176760|176510|176300|175786|176900|176510|176200|175260|2010
1584448500000|2020-03-17 12:35:00|176200|176000|176207|175765|176300|176200|175700|175201|2958
1584448800000|2020-03-17 12:40:00|176257|175902|176200|175850|176257|176050|175930|175660|1007
1584449100000|2020-03-17 12:45:00|176199|175800|176198|175500|176199|175900|175890|175500|1995
1584449400000|2020-03-17 12:50:00|176148|175501|175825|175600|176198|175600|175713|175420|1093
1584449700000|2020-03-17 12:55:00|175900|175689|175900|175601|176000|175701|175530|175420|8541
1584450000000|2020-03-17 13:00:00|175894|175515|175999|175701|176390|176200|175894|175500|4162
1584450300000|2020-03-17 13:05:00|176000|175700|176099|175600|176100|176000|175900|175600|4715
1584450600000|2020-03-17 13:10:00|176050|175800|176013|175726|176375|176100|176000|175507|2102
1584450900000|2020-03-17 13:15:00|176349|175700|176198|175508|176350|176000|175960|175508|1280
1584451200000|2020-03-17 13:20:00|176000|175502|175899|175400|176198|175800|175420|175000|3889
1584451500000|2020-03-17 13:25:00|175750|175127|177600|177535|177600|177535|175580|175085|10577
1584451800000|2020-03-17 13:30:00|177587|176850|177000|176564|177757|177607|175828|175600|90092
1584452100000|2020-03-17 13:35:00|176900|176600|173900|173300|176900|176683|173295|173010|58896
1584452400000|2020-03-17 13:40:00|173899|173617|174158|173800|175000|174802|173267|173040|61557
1584452700000|2020-03-17 13:45:00|174000|173801|175488|175220|176613|176459|174000|173801|61221
1584453000000|2020-03-17 13:50:00|175400|175219|171956|171550|175498|175239|171736|171550|48142
1584453300000|2020-03-17 13:55:00|172017|171657|171997|171620|172689|172195|169371|169155|116070
1584453600000|2020-03-17 14:00:00|171995|171621|171330|171080|171996|171774|169001|168920|105944
1584453900000|2020-03-17 14:05:00|171407|171139|174358|174103|176200|176002|171407|171139|104961
1584454200000|2020-03-17 14:10:00|174555|174104|174858|174440|176114|175867|174538|174103|55690
1584454500000|2020-03-17 14:15:00|174745|174501|175525|175300|175700|175447|173793|173500|47384
1584454800000|2020-03-17 14:20:00|175700|175324|175705|175601|176183|176000|174961|174774|46437
1584455100000|2020-03-17 14:25:00|175704|175602|177625|177402|177700|177492|175704|175601|59287
1584455400000|2020-03-17 14:30:00|177624|177403|176999|176507|178200|178000|176780|176507|80641
1584455700000|2020-03-17 14:35:00|176811|176644|176500|176303|177701|177432|176098|175776|30046
1584456000000|2020-03-17 14:40:00|176599|176374|177600|177300|177700|177472|176000|175800|38501
1584456300000|2020-03-17 14:45:00|177699|177452|178383|178088|179078|178947|177699|177452|52772
1584456600000|2020-03-17 14:50:00|178241|178004|176507|176092|178560|178430|176257|176000|37283
1584456900000|2020-03-17 14:55:00|176498|176100|177200|176500|177200|176754|174685|174455|56850
1584457200000|2020-03-17 15:00:00|177097|176785|177159|176926|177160|176982|176500|176316|14326
1584457500000|2020-03-17 15:05:00|177134|176976|178500|178280|178500|178392|177126|176961|37094
1584457800000|2020-03-17 15:10:00|178499|178314|179986|179806|180000|179993|178400|178001|50082
1584458100000|2020-03-17 15:15:00|179940|179807|180693|180467|180699|180555|179300|179089|42703
1584458400000|2020-03-17 15:20:00|180685|180472|179213|179021|181140|181000|179213|179020|41544
1584458700000|2020-03-17 15:25:00|179175|179020|179536|179355|180200|180096|179070|178960|20509
1584459000000|2020-03-17 15:30:00|179519|179324|180700|180226|180700|180518|179309|179146|37314
1584459300000|2020-03-17 15:35:00|180699|180228|179076|178600|180699|180247|178754|178600|56779
1584459600000|2020-03-17 15:40:00|178959|178716|179972|179562|180600|180499|178842|178716|28534
1584459900000|2020-03-17 15:45:00|179901|179700|181100|181002|181379|181198|179775|179562|24643
1584460200000|2020-03-17 15:50:00|181099|181001|182433|182100|182500|182400|181047|180921|42150
1584460500000|2020-03-17 15:55:00|182411|182101|182500|182329|182595|182413|181566|181320|30614
1584460800000|2020-03-17 16:00:00|182588|182300|183292|182984|183300|183135|182448|182000|39337
1584461100000|2020-03-17 16:05:00|183300|183092|185499|185301|185799|185543|183200|182984|49199
1584461400000|2020-03-17 16:10:00|185427|185300|185061|184842|185782|185622|184503|184200|50098
1584461700000|2020-03-17 16:15:00|185017|184843|184349|184012|185041|184843|183610|183500|26476
1584462000000|2020-03-17 16:20:00|184293|184177|182798|182600|184349|184183|182699|182555|25798
1584462300000|2020-03-17 16:25:00|182800|182601|181084|180916|182900|182728|180432|180212|39021
1584462600000|2020-03-17 16:30:00|181050|180913|181153|180601|181979|181667|180076|180000|27408
1584462900000|2020-03-17 16:35:00|181152|180600|180554|180336|181333|181040|180236|180045|17913
1584463200000|2020-03-17 16:40:00|180553|180366|180257|180002|180554|180366|180000|179900|25948
1584463500000|2020-03-17 16:45:00|180254|180001|180354|180150|180671|180501|180025|179900|20085
1584463800000|2020-03-17 16:50:00|180352|180001|179900|179744|180495|180092|179392|179200|20793
1584464100000|2020-03-17 16:55:00|179999|179748|180200|180009|180200|180125|179618|179400|19147
1584464400000|2020-03-17 17:00:00|180212|180104|180250|180013|181292|181041|180015|180000|26733
1584464700000|2020-03-17 17:05:00|180251|180014|180000|179737|181179|180954|179816|179700|17329
1584465000000|2020-03-17 17:10:00|180187|179738|177956|177801|180377|180100|177900|177800|37489
1584465300000|2020-03-17 17:15:00|177999|177800|179160|178772|179400|179178|177296|177100|32608
1584465600000|2020-03-17 17:20:00|179000|178722|179568|179202|179800|179633|178700|178561|18952
1584465900000|2020-03-17 17:25:00|179569|179201|179434|179218|179569|179250|178877|178600|12559
1584466200000|2020-03-17 17:30:00|179467|179303|180850|180600|180976|180771|179129|179000|29650
1584466500000|2020-03-17 17:35:00|180975|180710|180658|180301|181100|180924|179800|179500|11153
1584466800000|2020-03-17 17:40:00|180700|180302|180700|180414|181000|180837|180220|180042|8748
1584467100000|2020-03-17 17:45:00|180636|180433|181348|181150|181771|181519|180515|180254|28014
1584467400000|2020-03-17 17:50:00|181346|181152|180900|180502|181700|181453|180342|180208|11534
1584467700000|2020-03-17 17:55:00|180802|180501|180632|180391|181500|181165|180616|180391|6433
1584468000000|2020-03-17 18:00:00|180584|180392|180699|180331|181000|180787|180000|179828|14031
1584468300000|2020-03-17 18:05:00|180628|180332|181806|181553|181900|181727|180331|180100|22878
1584468600000|2020-03-17 18:10:00|181805|181559|182770|182451|182900|182736|181699|181553|16811
1584468900000|2020-03-17 18:15:00|182700|182450|182244|182010|183200|183073|182100|182000|22402
1584469200000|2020-03-17 18:20:00|182283|182011|181299|180947|182819|182708|180756|180577|18769
1584469500000|2020-03-17 18:25:00|181298|180946|181907|181582|182500|182224|181035|180801|15740
1584469800000|2020-03-17 18:30:00|182000|181583|182800|182543|182800|182658|181889|181554|22726
1584470100000|2020-03-17 18:35:00|182799|182506|181882|181716|182800|182691|181500|181215|17370
1584470400000|2020-03-17 18:40:00|181883|181717|180991|180730|182000|181722|180983|180664|15302
1584470700000|2020-03-17 18:45:00|181115|180737|179650|179157|181115|180991|179231|179002|23983
1584471000000|2020-03-17 18:50:00|179654|179427|180199|179733|180299|180068|179294|179095|17909
1584471300000|2020-03-17 18:55:00|180198|179735|180876|180622|180988|180769|180198|179735|15233
1584471600000|2020-03-17 19:00:00|180877|180608|179397|179117|180877|180776|179188|179002|32806
1584471900000|2020-03-17 19:05:00|179396|179008|180358|180073|180918|180800|178780|178600|32584
1584472200000|2020-03-17 19:10:00|180599|180074|180300|180026|180700|180492|180025|179800|13574
1584472500000|2020-03-17 19:15:00|180220|180027|179776|179589|180300|180108|179296|179130|17445
1584472800000|2020-03-17 19:20:00|179777|179587|179432|179214|179777|179600|178886|178800|19064
1584473100000|2020-03-17 19:25:00|179437|179259|179241|179069|179900|179634|179156|179000|24523
1584473400000|2020-03-17 19:30:00|179240|179070|180394|180220|180500|180400|179120|179000|20306
1584473700000|2020-03-17 19:35:00|180390|180221|182290|182100|182500|182354|180390|180220|36103
1584474000000|2020-03-17 19:40:00|182300|182195|182458|182131|183100|182949|182111|181931|42289
1584474300000|2020-03-17 19:45:00|182406|182132|181894|181700|182700|182470|181083|180983|56793
1584474600000|2020-03-17 19:50:00|181893|181562|179713|179495|181998|181632|179120|179000|66225
1584474900000|2020-03-17 19:55:00|179715|179606|180849|180843|181925|181762|179670|179540|132122
1584475200000|2020-03-17 20:00:00|181046|180797|180650|179664|181800|181337|180000|179100|522122
1584475500000|2020-03-17 20:05:00|180639|179674|180000|179800|180649|180002|179820|179654|5856
1584475800000|2020-03-17 20:10:00|179800|179654|179450|179320|180000|179800|179398|179001|4289
1584476100000|2020-03-17 20:15:00|179958|179486|179320|179200|179958|179486|179320|179200|3339
1584476400000|2020-03-17 20:20:00|179744||179724||179744||179623||1220
1584476700000|2020-03-17 20:25:00|179741|179202|180400|179216|180600|180000|179741|179202|1816
1584477000000|2020-03-17 20:30:00|180600|179300|180200|179500|180600|180000|180000|179300|1363
1584477300000|2020-03-17 20:35:00|180100|179518|180200|179800|180200|180052|180100|179518|1020
1584477600000|2020-03-17 20:40:00|180570|179812|180400|180008|180570|180200|180200|179750|2046
1584477900000|2020-03-17 20:45:00|180500|180052|180296|179800|180600|180052|180296|179800|979
1584478200000|2020-03-17 20:50:00|180399|179871|180199|179818|180399|179871|180199|179800|141
1584478500000|2020-03-17 20:55:00|179999|179800|179300|179001|180000|179800|179300|179001|2175
1584478800000|2020-03-17 21:00:00|179799|179020|179700|179101|179799|179101|179700|179001|557
1584479100000|2020-03-17 21:05:00|179580|179200|179600|179300|179700|179302|179580|179200|253
1584479400000|2020-03-17 21:10:00|179699|179302|179799|179301|179799|179302|179698|179300|69
1584479700000|2020-03-17 21:15:00|179301|179300|179799|179300|179799|179300|179301|179300|1186
1584480000000|2020-03-17 21:20:00|||||||||42
1584480300000|2020-03-17 21:25:00|||||||||43
1584480600000|2020-03-17 21:30:00|179787|179318|179999|179352|179999|179362|179787|179300|61
1584480900000|2020-03-17 21:35:00|179998|179600|179998|179300|179998|179600|179998|179300|340
1584481200000|2020-03-17 21:40:00|||||||||53
1584481500000|2020-03-17 21:45:00|179600|179500|179995|179300|179999|179600|179600|179300|961
1584481800000|2020-03-17 21:50:00|179900|179000|179500|179100|179900|179100|179499|179000|577
1584482100000|2020-03-17 21:55:00|179599|179400|179799|179400|179799|179400|179599|179400|185
1584482400000|2020-03-17 22:00:00|179798|179515|179995|179484|179995|179515|179798|179400|767
1584482700000|2020-03-17 22:05:00|179994|179401|179994|179600|179994|179600|179994|179401|279
1584483000000|2020-03-17 22:10:00|179995|179601|179795|179500|179995|179601|179795|179400|591
1584483300000|2020-03-17 22:15:00|179798||179797||179798||179797||554
1584483600000|2020-03-17 22:20:00|179696|179450|179500|179120|179696|179450|179499|179120|1477
1584483900000|2020-03-17 22:25:00|179520|179128|179897|179212|179897|179400|179520|179120|437
1584484200000|2020-03-17 22:30:00|179895|179214|179895|179350|179895|179717|179895|179120|487
1584484500000|2020-03-17 22:35:00|179897|179255|179800|179331|179897|179331|179800|179255|219
1584484800000|2020-03-17 22:40:00|179537|179255|179500|179314|179800|179314|179500|179255|524
1584485100000|2020-03-17 22:45:00|179314|179300|179287|178500|179500|179300|178950|178500|2582
1584485400000|2020-03-17 22:50:00|179000|178587|179500|178500|179500|179100|179000|178500|1374
1584485700000|2020-03-17 22:55:00|179300|178700|179500|178708|179500|178708|179300|178500|159
1584486000000|2020-03-17 23:00:00|179400|178700|179250|178700|179400|179050|179250|178700|328
1584486300000|2020-03-17 23:05:00|179400|178808|178953|178220|179500|178808|178953|178220|940
1584486600000|2020-03-17 23:10:00|178952|178000|178400|178050|178952|178200|178300|178000|718
1584486900000|2020-03-17 23:15:00|178599|178200|178800|178500|178800|178500|178599|178200|851
1584487200000|2020-03-17 23:20:00|178798|178400|178600|178050|178798|178400|178600|178050|407
1584487500000|2020-03-17 23:25:00|178000|178000|177500|177100|178000|178000|177500|177100|1449
1584487800000|2020-03-17 23:30:00|178000|177102|177900|177100|178000|177500|177600|177100|1106
1584488100000|2020-03-17 23:35:00|177700|176980|177210|176006|177700|176980|177100|176006|1007
1584488400000|2020-03-17 23:40:00|177200|176088|177000|176000|177210|176500|176500|176000|1262
1584488700000|2020-03-17 23:45:00|177210|176700|177165|176500|177210|176700|176700|176000|2510
1584489000000|2020-03-17 23:50:00|177150|176400|177188|176525|177197|176525|176700|176400|578
1584489300000|2020-03-17 23:55:00|176900|176526|177197|176600|177197|176600|176600|176526|1237
1584518400000|2020-03-18 08:00:00|173900|171700|174200|172600|174200|172909|173900|171700|598
1584518700000|2020-03-18 08:05:00|174100|172800|174100|173500|174100|173500|174100|172800|438
1584519000000|2020-03-18 08:10:00||172601||173000||173000||171700|261
1584519300000|2020-03-18 08:15:00|174200|173010|174140|173328|175269|173328|174140|173010|320
1584519600000|2020-03-18 08:20:00|174200|173010|174900|173600|174900|173600|174200|173010|339
1584519900000|2020-03-18 08:25:00|174798|173500|174900|174000|174900|174000|174798|173500|359
1584520200000|2020-03-18 08:30:00|||||||||164
1584520500000|2020-03-18 08:35:00|175500|174070|175500|174100|175500|174100|175500|174070|235
1584520800000|2020-03-18 08:40:00|175900|174500|175900|174801|175900|175000|175900|174100|323
1584521100000|2020-03-18 08:45:00|176000|175007|176000|174801|176000|175007|176000|174230|12
1584521400000|2020-03-18 08:50:00|175999|174734|176000|174430|176000|175000|175989|174430|86
1584521700000|2020-03-18 08:55:00|175749|174554|176000|174793|176000|174801|175749|174430|13
1584522000000|2020-03-18 09:00:00|175748|174801|176000|174810|176000|174810|175748|174430|35
1584522300000|2020-03-18 09:05:00|175899|174801|176000|174010|176000|175000|175898|174010|434
1584522600000|2020-03-18 09:10:00|175999|174500|175943|174500|176000|174500|175943|174500|45
1584522900000|2020-03-18 09:15:00|175941|174600|176000|175000|176000|175000|175799|174600|114
1584523200000|2020-03-18 09:20:00|||||||||135
1584523500000|2020-03-18 09:25:00|175999|174499|174989|174381|176000|174529|174989|174000|399
1584523800000|2020-03-18 09:30:00||174386||174010||174437||174010|102
1584524100000|2020-03-18 09:35:00|175950|174011|175950|174010|175950|174222|175950|174010|723
1584524400000|2020-03-18 09:40:00|175459|174084|175459|174330|175459|174330|175188|174000|389
1584524700000|2020-03-18 09:45:00|174900|174110|174700|174100|174900|174110|174500|174100|433
1584525000000|2020-03-18 09:50:00|174799|173526|174200|173500|174900|173546|174000|173010|284
1584525300000|2020-03-18 09:55:00||173550||173500||173550||173500|98
1584525600000|2020-03-18 10:00:00|174300|173700|174899|173560|174899|174300|174300|173500|391
1584525900000|2020-03-18 10:05:00|174498|174000|174450|174000|174899|174000|174450|174000|111
1584526200000|2020-03-18 10:10:00|174397|173500|174899|173472|174899|173500|173975|173201|859
1584526500000|2020-03-18 10:15:00|174500|173473|174250|173121|174500|174185|174250|173000|730
1584526800000|2020-03-18 10:20:00|174249|173132|174500|173100|174500|173500|173625|173000|1177
1584527100000|2020-03-18 10:25:00|173800||173600||173800||173500||749
1584527400000|2020-03-18 10:30:00|173800|173121|173800|173000|173800|173150|173700|173000|224
1584527700000|2020-03-18 10:35:00|173991|173006|173700|173000|173991|173100|173700|173000|170
1584528000000|2020-03-18 10:40:00|173650||173800||173800||173400||471
1584528300000|2020-03-18 10:45:00|173600||173540||173800||173450||134
1584528600000|2020-03-18 10:50:00|173300||173540||173540||173300||190
1584528900000|2020-03-18 10:55:00|173400|173200|173400|173000|173400|173200|173200|173000|261
1584529200000|2020-03-18 11:00:00|173661|173010|174800|174200|174800|174300|173661|173010|3733
1584529500000|2020-03-18 11:05:00|174899|174201|174200|173705|174899|174500|174014|173700|2570
1584529800000|2020-03-18 11:10:00|174500|173740|174800|173900|174800|173900|174360|173740|1644
1584530100000|2020-03-18 11:15:00|174600|174050|174500|173900|174600|174050|174497|173900|371
1584530400000|2020-03-18 11:20:00|174498|173901|174888|174600|174899|174621|174400|173901|1129
1584530700000|2020-03-18 11:25:00|174800|174400|174888|174651|174890|174651|174600|174400|1976
1584531000000|2020-03-18 11:30:00|174890|174700|175400|175200|175800|175300|174890|174700|2321
1584531300000|2020-03-18 11:35:00|175300|175000|175100|174606|175600|175200|174900|174600|3060
1584531600000|2020-03-18 11:40:00|175270|174620|175294|175000|175294|175100|175000|174620|1421
1584531900000|2020-03-18 11:45:00|175293|175001|175827|175304|175827|175304|175293|175001|1862
1584532200000|2020-03-18 11:50:00|175600|175500|175598|175417|175827|175650|175598|175417|1806
1584532500000|2020-03-18 11:55:00|175600|175304|175798|175539|175827|175539|175598|175304|818
1584532800000|2020-03-18 12:00:00|175675|175304|175670|175304|175675|175418|175400|175304|1609
1584533100000|2020-03-18 12:05:00|175400|175305|175200|174520|175670|175305|175042|174520|1637
1584533400000|2020-03-18 12:10:00|175100|174900|175394|174719|175600|174900|174880|174520|1774
1584533700000|2020-03-18 12:15:00|175598|174737|175100|174900|175598|174900|175100|174737|508
1584534000000|2020-03-18 12:20:00|175300|174918|175500|174800|175600|175100|175263|174800|2887
1584534300000|2020-03-18 12:25:00|175300|174801|175200|175006|175500|175041|175000|174800|2370
1584534600000|2020-03-18 12:30:00|175600|175100|175100|174821|175600|175200|175100|174821|2149
1584534900000|2020-03-18 12:35:00|175000|174822|175374|174800|175400|174822|175000|174800|1128
1584535200000|2020-03-18 12:40:00|175225|174801|174947|174682|175374|174947|174799|174682|2036
1584535500000|2020-03-18 12:45:00|174868|174600|175200|174520|175200|174800|174800|174520|1742
1584535800000|2020-03-18 12:50:00|174947|174522|174602|174550|174947|174684|174602|174520|1642
1584536100000|2020-03-18 12:55:00|174947|174520|174947|174521|174947|174700|174550|174500|2933
1584536400000|2020-03-18 13:00:00|174950|174523|174900|174605|174950|174753|174900|174522|750
1584536700000|2020-03-18 13:05:00|174800|174604|174897|174705|174900|174705|174800|174604|615
1584537000000|2020-03-18 13:10:00|174842|174704|174700|174436|174897|174704|174650|174400|5651
1584537300000|2020-03-18 13:15:00|174684|174437|174897|174699|174897|174700|174598|174400|5514
1584537600000|2020-03-18 13:20:00|174850|174401|174300|174020|174850|174600|174300|174013|5943
1584537900000|2020-03-18 13:25:00|174850|174013|175600|174999|175600|174999|174750|174013|5209
1584538200000|2020-03-18 13:30:00|175000|174550|178194|177734|178800|178548|174506|174500|74217
1584538500000|2020-03-18 13:35:00|177965|177692|179497|179177|179500|179257|176959|176786|44744
1584538800000|2020-03-18 13:40:00|179450|179178|179500|179412|180900|180753|178825|178700|50307
1584539100000|2020-03-18 13:45:00|179680|179566|179440|179232|180000|179766|178568|178231|22131
1584539400000|2020-03-18 13:50:00|179415|179164|181347|181146|181659|181530|179033|178900|44017
1584539700000|2020-03-18 13:55:00|181345|181178|181245|181005|181994|181750|180212|180112|46694
1584540000000|2020-03-18 14:00:00|181276|181006|183350|183174|183748|183486|180817|180717|61571
1584540300000|2020-03-18 14:05:00|183345|183060|183200|182896|184256|184015|182669|182500|46378
1584540600000|2020-03-18 14:10:00|183199|182936|182898|182716|183466|183211|182213|182052|25201
1584540900000|2020-03-18 14:15:00|182897|182714|182009|181859|183280|183199|181961|181800|31799
1584541200000|2020-03-18 14:20:00|181999|181815|182237|182059|182402|182220|181708|181603|29702
1584541500000|2020-03-18 14:25:00|182259|182087|183099|182924|183100|182932|182235|182087|37041
1584541800000|2020-03-18 14:30:00|183020|182886|182700|182453|183200|183128|182352|182204|19095
1584542100000|2020-03-18 14:35:00|182686|182454|182786|182624|182787|182724|182001|181900|23110
1584542400000|2020-03-18 14:40:00|182783|182611|182995|182798|183400|183300|182607|182445|23083
1584542700000|2020-03-18 14:45:00|182994|182835|182805|182576|183100|182964|182130|182006|23622
1584543000000|2020-03-18 14:50:00|182744|182529|182279|182100|182952|182761|182099|182006|16600
1584543300000|2020-03-18 14:55:00|182311|182101|182290|182100|182801|182652|182146|182006|22161
1584543600000|2020-03-18 15:00:00|182226|182029|180005|179797|182439|182380|179663|179500|38590
1584543900000|2020-03-18 15:05:00|179966|179802|179501|179410|180005|179909|179182|179036|30792
1584544200000|2020-03-18 15:10:00|179502|179411|178743|178600|179566|179427|178475|178277|37174
1584544500000|2020-03-18 15:15:00|178684|178638|180798|180678|180862|180678|178626|178500|34897
1584544800000|2020-03-18 15:20:00|180799|180646|181099|181009|181500|181473|180692|180498|23791
1584545100000|2020-03-18 15:25:00|181134|181010|180699|180503|181574|181461|180321|180234|35934
1584545400000|2020-03-18 15:30:00|180680|180487|180624|180414|181193|180986|179752|179600|16325
1584545700000|2020-03-18 15:35:00|180606|180350|180244|180100|181000|180851|180221|180100|13318
1584546000000|2020-03-18 15:40:00|180179|180001|179874|179700|180700|180517|179736|179607|23941
1584546300000|2020-03-18 15:45:00|179873|179720|180562|180329|180700|180552|179427|179300|20351
1584546600000|2020-03-18 15:50:00|180561|180350|182645|182476|182695|182500|180561|180344|47732
1584546900000|2020-03-18 15:55:00|182678|182484|182558|182378|182817|182748|182056|181821|36852
1584547200000|2020-03-18 16:00:00|182559|182382|181964|181823|182644|182515|181728|181600|27785
1584547500000|2020-03-18 16:05:00|181963|181824|182052|181848|182600|182449|181650|181530|27574
1584547800000|2020-03-18 16:10:00|182008|181791|181107|180992|182656|182544|181009|180992|15862
1584548100000|2020-03-18 16:15:00|181122|180889|180641|180420|181195|180889|180500|180294|31924
1584548400000|2020-03-18 16:20:00|180656|180435|181468|181352|181852|181766|180478|180301|20739
1584548700000|2020-03-18 16:25:00|181446|181300|181660|181527|181859|181735|181160|181001|14956
1584549000000|2020-03-18 16:30:00|181659|181532|181101|180898|181859|181730|180874|180707|13973
1584549300000|2020-03-18 16:35:00|181108|180935|180156|179718|181120|180935|179484|179330|39006
1584549600000|2020-03-18 16:40:00|179964|179800|179500|179401|180000|179802|179400|179300|40249
1584549900000|2020-03-18 16:45:00|179549|179412|179367|179186|179624|179498|178849|178600|37242
1584550200000|2020-03-18 16:50:00|179353|179219|178574|178402|179353|179232|178486|178402|32042
1584550500000|2020-03-18 16:55:00|178641|178417|177841|177679|178712|178463|177823|177679|9225
1584551400000|2020-03-18 17:10:00|177974|177601|177638|177248|178900|178500|177438|177200|49785
1584551700000|2020-03-18 17:15:00|177637|177200|177974|177758|177974|177780|175467|175240|86179
1584552000000|2020-03-18 17:20:00|177999|177776|179650|179456|179800|179574|177600|177533|47830
1584552300000|2020-03-18 17:25:00|179682|179467|178142|178007|179900|179800|177755|177575|31338
1584552600000|2020-03-18 17:30:00|178141|178004|175932|175811|178142|178004|174700|174600|67904
1584552900000|2020-03-18 17:35:00|175923|175812|177064|176800|177562|177394|175185|175090|50671
1584553200000|2020-03-18 17:40:00|177002|176500|177800|177516|178959|178640|176487|176012|28089
1584553500000|2020-03-18 17:45:00|177700|177400|178000|177560|178000|177737|176487|176200|25506
1584553800000|2020-03-18 17:50:00|177900|177675|177495|177255|178000|177800|176869|176640|21206
1584554100000|2020-03-18 17:55:00|177496|177304|176084|175900|177687|177500|176030|175707|27240
1584554400000|2020-03-18 18:00:00|176082|175901|175796|175629|176099|176009|175371|175210|23814
1584554700000|2020-03-18 18:05:00|175794|175628|176825|176605|176825|176605|175650|175501|30283
1584555000000|2020-03-18 18:10:00|176900|176720|176700|176502|177200|176943|176600|176402|25268
1584555300000|2020-03-18 18:15:00|176699|176564|177175|177000|177700|177581|176551|176200|24221
1584555600000|2020-03-18 18:20:00|177315|176900|176800|176520|177315|176976|176127|176100|18159
1584555900000|2020-03-18 18:25:00|176799|176551|177100|176664|177100|176886|175802|175511|24778
1584556200000|2020-03-18 18:30:00|177091|176665|177460|177072|177500|177266|176546|176400|23335
1584556500000|2020-03-18 18:35:00|177297|177073|178580|178350|178810|178600|177295|177072|24522
1584556800000|2020-03-18 18:40:00|178553|178351|178555|178446|178735|178554|177740|177500|27996
1584557100000|2020-03-18 18:45:00|178615|178500|179133|178820|179900|179888|178615|178446|34687
1584557400000|2020-03-18 18:50:00|179132|178821|180955|180685|181000|180859|179132|178821|50852
1584557700000|2020-03-18 18:55:00|180954|180741|182154|182000|182190|182054|180620|180410|41938
1584558000000|2020-03-18 19:00:00|182190|182004|181000|180807|182190|182162|180400|180200|34766
1584558300000|2020-03-18 19:05:00|181001|180806|179867|179638|181300|181165|179703|179500|41002
1584558600000|2020-03-18 19:10:00|179823|179583|181187|180909|181465|181280|179583|179550|25148
1584558900000|2020-03-18 19:15:00|181145|180908|180314|180141|181350|181100|180000|179800|24876
1584559200000|2020-03-18 19:20:00|180315|180183|177645|177200|180600|180235|177495|177200|36094
1584559500000|2020-03-18 19:25:00|177660|177201|177939|177600|178619|178453|177472|177200|34229
1584559800000|2020-03-18 19:30:00|177938|177400|178946|178600|179435|179044|177468|177273|30543
1584560100000|2020-03-18 19:35:00|178941|178599|178014|177810|178941|178600|177581|177500|27731
1584560400000|2020-03-18 19:40:00|178100|177752|179449|179165|179529|179352|178099|177752|41542
1584560700000|2020-03-18 19:45:00|179448|179166|180180|180040|180180|180040|178642|178500|46450
1584561000000|2020-03-18 19:50:00|180068|179858|181800|181504|182000|181800|179859|179626|59196
1584561300000|2020-03-18 19:55:00|181724|181563|183239|183038|183400|183239|180299|180146|151291
1584561600000|2020-03-18 20:00:00|183493|183000|182898|182507|183493|183000|182500|180008|503240
1584561900000|2020-03-18 20:05:00|182897|182516|182900|182601|183493|183100|182800|182506|18313
1584562200000|2020-03-18 20:10:00|182860|182607|182740|182527|183100|182856|182740|182506|12630
1584562500000|2020-03-18 20:15:00|182900|182700|182780|182666|182900|182700|182750|182527|1448
1584562800000|2020-03-18 20:20:00|182779|182612|182750|182527|182780|182666|182666|182527|2069
1584563100000|2020-03-18 20:25:00|182527|182506|182750|182601|182750|182601|182527|182200|2154
1584563400000|2020-03-18 20:30:00|182744|182600|182700|182300|182744|182600|182679|182000|2340
1584563700000|2020-03-18 20:35:00|182600|182400|182584|182015|182600|182402|182137|182015|2203
1584564000000|2020-03-18 20:40:00|182599|182100|182600|182100|182600|182210|182599|182100|373
1584564300000|2020-03-18 20:45:00|182598|182137|182974|182516|183000|182780|182598|182100|1636
1584564600000|2020-03-18 20:50:00|182973|182514|182966|182600|183000|182600|182870|182514|849
1584564900000|2020-03-18 20:55:00|183000|182606|183300|183102|183400|183150|182979|182500|3280
1584565200000|2020-03-18 21:00:00|183298|183100|183300|182532|183300|183295|183000|182532|2381
1584565500000|2020-03-18 21:05:00|183000|182536|183100|182600|183270|182600|182634|182536|1199
1584565800000|2020-03-18 21:10:00|182630|182611|183099|182538|183100|182800|182630|182538|1347
1584566100000|2020-03-18 21:15:00|183010||183010||183010||183010||167
1584566400000|2020-03-18 21:20:00|182999|182536|183000|182600|183099|182600|182700|182500|882
1584566700000|2020-03-18 21:25:00|182998|182560|182999|182526|183000|182572|182960|182526|227
1584567000000|2020-03-18 21:30:00|183000||182999||183000||182890||202
1584567300000|2020-03-18 21:35:00|182964|182744|183000|182701|183000|182744|182875|182600|815
1584567600000|2020-03-18 21:40:00|183099|182700|183000|182560|183099|183002|183000|182526|1774
1584567900000|2020-03-18 21:45:00||182526||182500||182527||182500|188
1584568200000|2020-03-18 21:50:00|182940|182800|183099|182700|183099|182800|182940|182700|489
1584568500000|2020-03-18 21:55:00|182900|182800|183100|182800|183100|182800|182900|182800|1084
1584568800000|2020-03-18 22:00:00|183000|182700|183000|182300|183100|182800|182800|182300|956
1584569100000|2020-03-18 22:05:00|182900|182302|182699|182000|183000|182302|182204|182000|2036
1584569400000|2020-03-18 22:10:00|182489|181800|182400|181500|182699|182000|182000|181500|1070
1584569700000|2020-03-18 22:15:00|182500|182000|183000|182400|183095|182400|182500|181500|1777
1584570000000|2020-03-18 22:20:00|182988|182401|183000|182210|183095|182600|182987|181800|1067
1584570300000|2020-03-18 22:25:00|182988|182300|182700|181800|183000|182508|182700|181800|222
1584570600000|2020-03-18 22:30:00|182799|182108|182974|182012|183000|182222|182799|181800|193
1584570900000|2020-03-18 22:35:00|182965|182000|182899|182000|182965|182000|182742|182000|153
1584571200000|2020-03-18 22:40:00|182870|182108|182845|182208|182870|182700|182845|182000|238
1584571500000|2020-03-18 22:45:00|182900|182216|183300|183000|183300|183000|182835|182000|1762
1584571800000|2020-03-18 22:50:00|183400|182000|184000|183500|184000|183614|183400|182000|3658
1584572100000|2020-03-18 22:55:00|184100|183700|184700|184300|184700|184325|184099|182500|2198
1584572400000|2020-03-18 23:00:00|184500|184350|185000|184519|185000|184900|184500|183600|2884
1584572700000|2020-03-18 23:05:00|184900|184700|185340|184700|185340|185300|184900|184700|4361
1584573000000|2020-03-18 23:10:00|184900|184519|185300|184900|185300|184900|184900|184500|1499
1584573300000|2020-03-18 23:15:00|185200|184887|185500|185400|185500|185401|185200|184887|1247
1584573600000|2020-03-18 23:20:00|185300|185300|185500|185101|185500|185300|185300|185100|1078
1584573900000|2020-03-18 23:25:00|185624|185100|185500|185400|186000|185600|185387|185100|3186
1584574200000|2020-03-18 23:30:00|185575|185500|186300|185800|186300|185800|185575|185400|2624
1584574500000|2020-03-18 23:35:00|186500|186000|187489|186502|187500|187000|186500|185600|1741
1584574800000|2020-03-18 23:40:00|187300|187300|187300|186500|187489|187400|186500|186320|4390
1584575100000|2020-03-18 23:45:00|187389|186320|186500|185600|187389|186320|186300|185300|2046
1584575400000|2020-03-18 23:50:00|186499|185602|187000|186500|187000|186500|186300|185602|1192
1584575700000|2020-03-18 23:55:00|186989|186024|187000|186900|187000|186900|186880|186023|1450
1584604800000|2020-03-19 08:00:00|182800|179901|185568|182000|186000|182000|182800|179901|206
1584605100000|2020-03-19 08:05:00|185499|181378|185024|180600|185499|181400|184998|180515|343
1584605400000|2020-03-19 08:10:00|184996|180629|182990|181600|185499|181603|182990|180600|121
1584605700000|2020-03-19 08:15:00|182700|181847|185146|183770|185146|183770|182200|181600|238
1584606000000|2020-03-19 08:20:00|184545|182651|185146|182873|185146|183219|184545|180600|604
1584606300000|2020-03-19 08:25:00|186000|183000|186296|185146|186989|186000|186000|183000|1949
1584606600000|2020-03-19 08:30:00|186988|185500|186800|186400|187000|186400|186296|185146|2046
1584606900000|2020-03-19 08:35:00|186599|186300|186400|185300|186800|186300|185900|185146|837
1584607200000|2020-03-19 08:40:00|186030|185400|186000|185200|186400|185600|186000|185146|185
1584607500000|2020-03-19 08:45:00||183730||184500||184500||183730|287
1584607800000|2020-03-19 08:50:00|185900||185900||185900||185730||126
1584608100000|2020-03-19 08:55:00|187000|184580|187000|185065|187000|185208|186500|184556|292
1584608400000|2020-03-19 09:00:00|186600|185071|187000|184500|187000|185223|186200|184500|150
1584608700000|2020-03-19 09:05:00|186900|184530|187000|185750|187000|185750|186900|184500|258
1584609000000|2020-03-19 09:10:00|186962|185610|186689|185750|187527|186000|186689|185059|242
1584609300000|2020-03-19 09:15:00|186900|185059|186899|185610|186900|185750|186899|184816|301
1584609600000|2020-03-19 09:20:00|186900|184500|186310|184500|186900|185610|185900|184500|277
1584609900000|2020-03-19 09:25:00|185567|184000|185500|184000|185585|184001|185500|184000|507
1584610200000|2020-03-19 09:30:00|185591|183666|184500|183300|186310|183666|184500|182556|544
1584610500000|2020-03-19 09:35:00|184400||184500||184500||184400||148
1584610800000|2020-03-19 09:40:00|184499|183600|184500|183000|184500|183600|184499|182556|422
1584611100000|2020-03-19 09:45:00|184499|183400|184500|183000|184500|183800|184499|182556|324
1584611400000|2020-03-19 09:50:00|184000|183050|184500|183400|184500|183400|183700|183050|203
1584611700000|2020-03-19 09:55:00|183900|183900|184500|183400|184500|183900|183800|183400|377
1584612000000|2020-03-19 10:00:00|184000|182119|184000|182985|184000|182985|183500|182119|465
1584612300000|2020-03-19 10:05:00||183578||182300||183578||182300|916
1584612600000|2020-03-19 10:10:00|183999||182999||183999||182800||248
1584612900000|2020-03-19 10:15:00|182998|182500|182989|182500|182998|182500|182989|182300|160
1584613200000|2020-03-19 10:20:00|182985|182520|182985|182301|182985|182978|182978|182300|753
1584613500000|2020-03-19 10:25:00|182979|182300|182900|182300|183578|182900|182900|182300|774
1584613800000|2020-03-19 10:30:00|183000|182600|183499|182300|183578|182600|183000|182300|781
1584614100000|2020-03-19 10:35:00|183000|182500|183000|181672|183499|182500|182500|181671|1760
1584614400000|2020-03-19 10:40:00|182300|181671|183000|182100|183000|182310|182300|181671|166
1584614700000|2020-03-19 10:45:00|182999|182500|182999|182100|182999|182500|182999|182100|146
1584615000000|2020-03-19 10:50:00||182114||182107||182114||182100|116
1584615300000|2020-03-19 10:55:00|182998|182115|182900|182200|182998|182599|182900|182100|313
1584615600000|2020-03-19 11:00:00|182500|182330|184000|183500|185000|184300|182500|182330|4584
1584615900000|2020-03-19 11:05:00|184100|183620|184000|183610|184800|184401|183978|183500|4344
1584616200000|2020-03-19 11:10:00|184495|183715|184400|183851|184495|184200|184300|183715|659
1584616500000|2020-03-19 11:15:00|184720|184060|184684|183900|184720|184200|184060|183851|2081
1584616800000|2020-03-19 11:20:00|184700|184001|184179|183301|184700|184100|183719|183301|3145
1584617100000|2020-03-19 11:25:00|184177|183000|183500|183200|184177|183600|183500|183000|954
1584617400000|2020-03-19 11:30:00|183439|183051|183500|182700|183790|183051|182900|182501|2264
1584617700000|2020-03-19 11:35:00|183600|182964|182750|182330|183600|182964|182600|182330|1944
1584618000000|2020-03-19 11:40:00|182430|182300|182497|182100|182700|182400|182310|182100|3783
1584618300000|2020-03-19 11:45:00|182450|182200|182750|182400|182750|182600|182300|182100|2353
1584618600000|2020-03-19 11:50:00|182690|182300|182500|182102|182750|182500|182400|182100|1398
1584618900000|2020-03-19 11:55:00|182498|182100|181888|181640|182500|182200|181700|181500|1748
1584619200000|2020-03-19 12:00:00|181900|181525|182000|181800|182301|181806|181800|181525|2708
1584619500000|2020-03-19 12:05:00|181925|181802|181800|181700|182000|181900|181800|181700|1507
1584619800000|2020-03-19 12:10:00|181700|181515|181980|181501|182000|181725|181600|181501|1888
1584620100000|2020-03-19 12:15:00|181900|181500|181899|181300|181980|181500|181401|181100|5911
1584620400000|2020-03-19 12:20:00|181900|181350|181025|180800|181900|181350|180601|180600|4257
1584620700000|2020-03-19 12:25:00|181400|180856|180700|180448|181400|180925|180660|180448|4201
1584621000000|2020-03-19 12:30:00|180500|180300|180900|180800|181013|180800|180360|180101|7455
1584621300000|2020-03-19 12:35:00|181013|180765|181899|181500|181900|181500|180900|180710|2933
1584621600000|2020-03-19 12:40:00|181883|181600|182004|181820|182330|182027|181500|181100|2538
1584621900000|2020-03-19 12:45:00|182049|181990|184000|183300|184500|183507|181949|181800|4845
1584622200000|2020-03-19 12:50:00|183920|183700|184500|184200|184500|184408|183632|183300|4881
1584622500000|2020-03-19 12:55:00|184360|184100|184400|183200|184500|184100|183500|183000|4183
1584622800000|2020-03-19 13:00:00|184300|183420|184000|183302|184400|184040|183600|183200|2520
1584623100000|2020-03-19 13:05:00|183880|183430|184200|183600|184200|183900|183880|183430|2606
1584623400000|2020-03-19 13:10:00|184300|183700|184900|184271|184900|184446|184300|183700|5277
1584623700000|2020-03-19 13:15:00|184800|184350|184965|184800|184970|184800|184660|184300|3066
1584624000000|2020-03-19 13:20:00|184990|184600|185469|185000|185900|185500|184970|184600|6955
1584624300000|2020-03-19 13:25:00|185458|184400|186100|186093|186310|186093|185000|184400|10188
1584624600000|2020-03-19 13:30:00|186098|185617|184700|184251|186100|185876|183423|183300|83013
1584624900000|2020-03-19 13:35:00|184500|184300|185198|185106|185800|185594|184417|184251|56711
1584625200000|2020-03-19 13:40:00|185199|185125|183504|183241|185400|185215|183343|183240|41758
1584625500000|2020-03-19 13:45:00|183600|183274|184825|184635|185210|185120|183450|183259|37855
1584625800000|2020-03-19 13:50:00|184820|184636|185507|185366|185700|185522|184651|184448|34681
1584626100000|2020-03-19 13:55:00|185492|185350|187249|187099|187350|187259|185252|185000|70043
1584626400000|2020-03-19 14:00:00|187230|187097|187114|186958|187500|187392|186583|186400|32638
1584626700000|2020-03-19 14:05:00|187124|187057|187743|187647|187866|187760|186900|186800|68135
1584627000000|2020-03-19 14:10:00|187713|187668|190588|190379|190588|190379|187265|187100|67103
1584627300000|2020-03-19 14:15:00|190600|190441|188850|188730|191000|190902|188717|188699|63854
1584627600000|2020-03-19 14:20:00|188955|188731|188180|188089|189184|188905|187334|187200|51755
1584627900000|2020-03-19 14:25:00|188195|188106|190150|190016|190300|190145|187577|187358|50335
1584628200000|2020-03-19 14:30:00|190139|190032|192074|191852|192230|192222|189889|189767|70038
1584628500000|2020-03-19 14:35:00|192089|191839|190380|190181|192232|192145|190286|190123|85678
1584628800000|2020-03-19 14:40:00|190475|190211|189744|189406|190700|190434|188998|188890|37228
1584629100000|2020-03-19 14:45:00|189727|189420|189888|189710|190300|190204|189300|189100|34707
1584629400000|2020-03-19 14:50:00|189889|189727|190399|190232|190399|190301|189670|189519|27021
1584629700000|2020-03-19 14:55:00|190398|190217|190166|189973|191440|191302|190038|189900|35393
1584630000000|2020-03-19 15:00:00|190177|189956|190089|189900|191057|190890|189848|189627|28792
1584630300000|2020-03-19 15:05:00|190104|189903|189831|189631|190270|190068|189300|189151|22025
1584630600000|2020-03-19 15:10:00|189902|189626|190600|190431|190911|190763|189073|188931|30575
1584630900000|2020-03-19 15:15:00|190728|190432|190955|190729|191235|191105|190100|190000|17469
1584631200000|2020-03-19 15:20:00|190954|190731|192030|191773|192400|192276|190631|190500|27549
1584631500000|2020-03-19 15:25:00|191974|191727|192824|192756|193100|192975|191974|191727|28275
1584631800000|2020-03-19 15:30:00|192845|192653|192817|192598|192963|192842|191369|191200|29340
1584632100000|2020-03-19 15:35:00|192736|192615|191340|191125|192915|192732|191240|191120|26384
1584632400000|2020-03-19 15:40:00|191338|191164|191920|191644|192267|192112|191253|191100|13992
1584632700000|2020-03-19 15:45:00|191884|191614|192357|192127|192598|192444|191578|191387|15520
1584633000000|2020-03-19 15:50:00|192342|192129|192062|191822|192392|192225|191514|191400|22778
1584633300000|2020-03-19 15:55:00|191956|191718|190892|190614|192200|192061|190488|190249|27765
1584633600000|2020-03-19 16:00:00|190866|190556|189981|189776|191410|191170|189779|189600|24546
1584633900000|2020-03-19 16:05:00|189984|189739|190588|190446|191344|191176|189984|189739|20656
1584634200000|2020-03-19 16:10:00|190673|190447|190899|190601|190972|190702|189959|189800|10535
1584634500000|2020-03-19 16:15:00|190846|190589|190250|190043|190877|190601|189256|189053|21133
1584634800000|2020-03-19 16:20:00|190299|190091|190654|190475|191558|191403|190280|190091|26921
1584635100000|2020-03-19 16:25:00|190604|190406|191207|190931|191300|191125|190211|190001|17377
1584635400000|2020-03-19 16:30:00|191242|190932|189898|189772|191300|191101|189721|189510|15359
1584635700000|2020-03-19 16:35:00|190000|189791|190945|190762|191000|190848|189500|189396|19760
1584636000000|2020-03-19 16:40:00|190900|190741|191547|191345|191800|191700|190586|190369|22505
1584636300000|2020-03-19 16:45:00|191546|191331|191474|191238|192300|192194|191373|191200|26501
1584636600000|2020-03-19 16:50:00|191334|191265|192341|192129|192400|192201|191208|191000|15601
1584636900000|2020-03-19 16:55:00|192393|192131|191698|191531|192400|192273|191266|191076|15331
1584637200000|2020-03-19 17:00:00|191696|191530|191900|191738|192300|192175|191177|191050|27470
1584637500000|2020-03-19 17:05:00|191915|191740|192195|192003|192580|192450|191580|191436|28138
1584637800000|2020-03-19 17:10:00|192164|192001|191915|191704|192768|192628|191795|191704|17650
1584638100000|2020-03-19 17:15:00|191901|191700|192500|192293|192500|192375|191520|191366|22405
1584638400000|2020-03-19 17:20:00|192496|192253|192522|192371|192800|192652|192142|191946|16239
1584638700000|2020-03-19 17:25:00|192499|192370|192073|191900|192670|192572|191991|191816|16074
1584639000000|2020-03-19 17:30:00|192037|191850|192489|192348|192500|192375|191817|191651|10607
1584639300000|2020-03-19 17:35:00|192407|192298|192262|192121|192679|192544|192128|192000|23487
1584639600000|2020-03-19 17:40:00|192323|192122|192326|192161|192500|192385|191983|191811|14816
1584639900000|2020-03-19 17:45:00|192394|192197|192422|192241|192700|192544|192113|192000|11846
1584640200000|2020-03-19 17:50:00|192406|192212|192900|192829|193000|192900|192305|192129|30629
1584640500000|2020-03-19 17:55:00|192899|192814|192285|192092|193100|193006|191966|191900|29087
1584640800000|2020-03-19 18:00:00|192355|192205|191911|191818|192800|192607|191848|191818|26920
1584641100000|2020-03-19 18:05:00|191957|191844|191857|191743|192143|191971|191357|191230|18835
1584641400000|2020-03-19 18:10:00|191913|191744|192300|192158|192666|192499|191770|191574|22779
1584641700000|2020-03-19 18:15:00|192238|192177|192381|192246|192478|192319|191733|191600|17104
1584642000000|2020-03-19 18:20:00|192380|192207|192546|192408|192700|192599|192000|191900|19899
1584642300000|2020-03-19 18:25:00|192503|192302|192240|192056|192880|192728|191812|191680|26295
1584642600000|2020-03-19 18:30:00|192237|192033|193834|193665|193843|193733|192154|192033|59125
1584642900000|2020-03-19 18:35:00|193800|193574|194087|193913|194100|193980|193620|193427|27092
1584643200000|2020-03-19 18:40:00|194100|193975|194259|194128|194500|194454|193933|193800|29641
1584643500000|2020-03-19 18:45:00|194213|194000|194320|194179|194320|194198|193738|193666|32201
1584643800000|2020-03-19 18:50:00|194300|194189|193419|193276|194500|194441|193351|193200|29626
1584644100000|2020-03-19 18:55:00|193507|193320|194014|193855|194112|193998|193492|193299|33122
1584644400000|2020-03-19 19:00:00|193929|193854|193647|193425|194052|193854|192911|192800|32113
1584644700000|2020-03-19 19:05:00|193628|193410|193415|193310|194000|193916|193415|193310|58900
1584645000000|2020-03-19 19:10:00|193363|193311|193792|193599|194100|194031|193050|192861|44093
1584645300000|2020-03-19 19:15:00|193791|193500|193800|193657|194299|194203|193520|193400|40302
1584645600000|2020-03-19 19:20:00|193798|193623|193900|193733|194237|194084|193269|193200|37598
1584645900000|2020-03-19 19:25:00|193879|193757|193299|193141|194100|194001|193194|193133|31277
1584646200000|2020-03-19 19:30:00|193298|193159|192999|192761|193900|193725|192523|192300|43366
1584646500000|2020-03-19 19:35:00|192974|192729|192500|192334|193100|192999|192159|192079|29067
1584646800000|2020-03-19 19:40:00|192461|192333|192830|192635|193100|192957|191862|191700|74996
1584647100000|2020-03-19 19:45:00|192880|192713|191428|191261|193000|192881|191320|191200|45177
1584647400000|2020-03-19 19:50:00|191433|191294|190258|190200|191500|191353|189547|189400|107392
1584647700000|2020-03-19 19:55:00|190300|190267|188100|188019|190800|190730|187703|187600|149978
1584648000000|2020-03-19 20:00:00|188099|188050|188000|187701|188900|188400|187980|187500|620523
1584648300000|2020-03-19 20:05:00|188290|187900|188050|187910|188380|188050|188020|187900|2885
1584648600000|2020-03-19 20:10:00|187949|187901|188360|188101|188360|188200|187900|187701|5443
1584648900000|2020-03-19 20:15:00|188348|188100|188370|188200|188380|188200|188348|188094|1456
1584649200000|2020-03-19 20:20:00|188365|188111|188283|188150|188500|188302|188283|188111|2496
1584649500000|2020-03-19 20:25:00|188282|188170|188200|188100|188283|188170|188200|188100|1292
1584649800000|2020-03-19 20:30:00|188194|188094|188194|187825|188200|188187|188000|187720|4592
1584650100000|2020-03-19 20:35:00|188195|187850|188150|187930|188195|188138|188100|187850|1108
1584650400000|2020-03-19 20:40:00|188100|187850|187954|187720|188100|187851|187850|187720|2786
1584650700000|2020-03-19 20:45:00|187953|187721|187700|187200|187953|187721|187700|187200|2858
1584651000000|2020-03-19 20:50:00|187579|187201|187725|187301|187900|187400|187579|187201|2496
1584651300000|2020-03-19 20:55:00|187718|187200|187794|187200|187794|187200|187718|187200|1039
1584651600000|2020-03-19 21:00:00|187799|187202|187799|187128|187799|187202|187778|187120|220
1584651900000|2020-03-19 21:05:00|187700|187120|187301|187025|187700|187120|187128|187000|1492
1584652200000|2020-03-19 21:10:00|187488|187108|187000|186700|187488|187108|187000|186600|2052
1584652500000|2020-03-19 21:15:00|186900|186900|187375|187100|187400|187100|186800|186900|1041
1584652800000|2020-03-19 21:20:00|187484|186900|187210|187000|187540|187210|187210|186900|1605
1584653100000|2020-03-19 21:25:00|187000|186900|186985|186700|187000|187000|186985|186700|1067
1584653400000|2020-03-19 21:30:00|187000|186800|187000|186700|187000|186800|186990|186700|1768
1584653700000|2020-03-19 21:35:00||186725||186772||186808||186725|319
1584654000000|2020-03-19 21:40:00|187604|186800|187478|187000|187799|187000|187478|186800|811
1584654300000|2020-03-19 21:45:00|187468|187003|187500|187003|187500|187003|187250|187003|189
1584654600000|2020-03-19 21:50:00|187499|187100|187499|187110|187499|187112|187499|187000|232
1584654900000|2020-03-19 21:55:00|||||||||103
1584655200000|2020-03-19 22:00:00|187500|187015|187799|187500|187799|187500|187433|187000|1551
1584655500000|2020-03-19 22:05:00|187788|187233|187700|187218|187800|187500|187700|187200|816
1584655800000|2020-03-19 22:10:00|187699|187200|187800|187700|187800|187700|187590|187200|461
1584656100000|2020-03-19 22:15:00|187799|187518|187900|187500|187950|187518|187700|187500|504
1584656400000|2020-03-19 22:20:00|187750|187450|187750|187233|187750|187450|187750|187233|466
1584656700000|2020-03-19 22:25:00|187700|187252|187855|187500|187900|187500|187600|187233|501
1584657000000|2020-03-19 22:30:00|187500|187600|187755|187000|187855|187600|187500|187000|355
1584657300000|2020-03-19 22:35:00|187710|187008|187510|187000|187710|187008|187510|187000|316
1584657600000|2020-03-19 22:40:00|187485|187022|187300|187000|187900|187022|187100|187000|614
1584657900000|2020-03-19 22:45:00|187100|186925|187100|186925|187100|186925|187100|186925|578
1584658200000|2020-03-19 22:50:00|187300|187000|187900|187000|187900|187200|187300|187000|574
1584658500000|2020-03-19 22:55:00|187768|186925|187887|186800|187900|187200|187500|186700|1299
1584658800000|2020-03-19 23:00:00|187500|186822|187000|186800|187500|186950|187000|186800|278
1584659100000|2020-03-19 23:05:00|187500|186900|187100|186900|187500|187000|187100|186900|367
1584659400000|2020-03-19 23:10:00||186800||186800||186800||186800|293
1584659700000|2020-03-19 23:15:00|186900|186700|187100|186700|187100|186700|186888|186700|1091
1584660000000|2020-03-19 23:20:00|186988|186500|187100|186575|187100|186575|186988|186500|598
1584660300000|2020-03-19 23:25:00||186500||186508||186508||186500|57
1584660600000|2020-03-19 23:30:00||186500||186600||186600||186500|246
1584660900000|2020-03-19 23:35:00|187000||187090||187090||187000||166
1584661200000|2020-03-19 23:40:00|187000|186500|187099|186500|187100|186508|186850|186500|342
1584661500000|2020-03-19 23:45:00|187000|186800|187300|186850|187300|186850|186999|186800|445
1584661800000|2020-03-19 23:50:00|187298|187000|187500|187300|187500|187300|187298|187000|498
1584662100000|2020-03-19 23:55:00|187790|187500|187789|187000|187790|187500|187500|187000|983
1584691200000|2020-03-20 08:00:00|198000|197020|199499|196501|199500|197020|198000|196500|260
1584691500000|2020-03-20 08:05:00|199000|196500|199499|197200|199499|199000|199000|196500|856
1584691800000|2020-03-20 08:10:00|199498|197101|199498|197100|199498|197101|199498|197100|185
1584692100000|2020-03-20 08:15:00|198899|197200|198899|197200|198899|198001|198899|197200|495
1584692400000|2020-03-20 08:20:00|199498|198300|199498|197200|199498|198300|199498|197200|549
1584692700000|2020-03-20 08:25:00|199287|197100|199468|197100|199498|197100|199287|197100|294
1584693000000|2020-03-20 08:30:00|199000|197800|198589|197800|199000|197800|198589|197800|393
1584693300000|2020-03-20 08:35:00|198500||198589||198589||198200||372
1584693600000|2020-03-20 08:40:00|198600|198194|198589|197100|198600|198194|198000|197100|1334
1584693900000|2020-03-20 08:45:00|198600|198000|198600|198000|198600|198400|198600|198000|457
1584694200000|2020-03-20 08:50:00|198589|198200|198699|198200|199400|198600|198589|198200|775
1584694500000|2020-03-20 08:55:00|199400|198000|199400|198400|199400|198400|199400|198000|264
1584694800000|2020-03-20 09:00:00|199200|198401|199200|198214|199200|199000|199200|198213|400
1584695100000|2020-03-20 09:05:00|199400|198213|199290|198800|199400|199200|199200|198213|908
1584695400000|2020-03-20 09:10:00|199400|199200|199400|198625|199400|199300|198800|198213|921
1584695700000|2020-03-20 09:15:00|199200|198800|199200|198213|199200|198800|199190|198213|356
1584696000000|2020-03-20 09:20:00|||||||||53
1584696300000|2020-03-20 09:25:00|199000|198900|199100|198700|199200|198900|199000|198700|464
1584696600000|2020-03-20 09:30:00|199200|198400|199200|198401|199200|198401|199099|198400|318
1584696900000|2020-03-20 09:35:00||198402||198213||198800||198213|562
1584697200000|2020-03-20 09:40:00||198215||198215||198215||198215|23
1584697500000|2020-03-20 09:45:00|198850|198500|199100|198501|199150|198501|198850|198500|521
1584697800000|2020-03-20 09:50:00|199200|198800|199895|199300|199912|199300|199200|198800|1754
1584698100000|2020-03-20 09:55:00|199794|199600|199895|199100|199895|199600|199794|199100|436
1584698400000|2020-03-20 10:00:00|199600||199550||199900||199500||255
1584698700000|2020-03-20 10:05:00|199600|199250|199900|199250|199900|199430|199430|199250|757
1584699000000|2020-03-20 10:10:00|199700|199500|199700|199000|199800|199500|199400|199000|441
1584699300000|2020-03-20 10:15:00|199800|199200|199500|199000|199800|199200|199500|199000|335
1584699600000|2020-03-20 10:20:00|199200|198601|199500|198800|199500|198800|199200|198601|400
1584699900000|2020-03-20 10:25:00|199499|198801|199000|198557|199500|198801|199000|198213|686
1584700200000|2020-03-20 10:30:00|198569|198213|198900|197100|199001|198213|198200|197100|1796
1584700500000|2020-03-20 10:35:00|199001|198200|198994|198211|199001|198211|198994|198200|210
1584700800000|2020-03-20 10:40:00|198789|198220|198047|197100|199001|198230|198047|197100|2009
1584701100000|2020-03-20 10:45:00|198779|197200|198500|197600|199001|197600|198499|197200|209
1584701400000|2020-03-20 10:50:00|198499|198000|198500|197211|198500|198000|197700|197201|1479
1584701700000|2020-03-20 10:55:00|198200|197500|198100|197500|198500|197500|197700|197211|617
1584702000000|2020-03-20 11:00:00|197550|197300|195900|195349|197920|197300|195900|195349|8925
1584702300000|2020-03-20 11:05:00|195975|195510|194997|194520|196000|195510|194902|194400|4305
1584702600000|2020-03-20 11:10:00|194800|194532|194800|194000|194800|194545|194340|194000|2863
1584702900000|2020-03-20 11:15:00|194798|194016|195000|194201|195000|194800|194300|194000|2783
1584703200000|2020-03-20 11:20:00|194999|194230|194400|193700|195000|194600|193800|193620|3837
1584703500000|2020-03-20 11:25:00|193701|193800|194150|193700|194500|194000|193601|193200|7010
1584703800000|2020-03-20 11:30:00|194500|194100|194500|194200|194500|194200|194200|193700|1929
1584704100000|2020-03-20 11:35:00|194424|193905|194200|193900|194500|194100|194000|193750|2476
1584704400000|2020-03-20 11:40:00|194500|193902|193900|193600|194500|194302|193900|193600|3895
1584704700000|2020-03-20 11:45:00|193899|193650|194500|194100|194500|194180|193700|193600|4781
1584705000000|2020-03-20 11:50:00|194479|194112|194949|194510|194970|194600|194100|193900|4357
1584705300000|2020-03-20 11:55:00|194950|194600|194797|194500|194950|194800|194700|194370|2079
1584705600000|2020-03-20 12:00:00|194800|194725|194900|194700|195200|195000|194762|194500|6794
1584705900000|2020-03-20 12:05:00|194899|194664|194900|194780|195000|194780|194899|194601|1861
1584706200000|2020-03-20 12:10:00|194890|194701|194500|194147|195000|194802|194100|193900|5092
1584706500000|2020-03-20 12:15:00|194484|194011|194200|193900|194500|194300|193800|193700|3952
1584706800000|2020-03-20 12:20:00|194179|193901|194780|194150|194855|194600|194130|193901|6860
1584707100000|2020-03-20 12:25:00|194650|194111|194000|193700|194800|194300|193900|193700|8499
1584707400000|2020-03-20 12:30:00|193850|193701|194100|193999|194209|194016|193850|193700|6141
1584707700000|2020-03-20 12:35:00|194200|194000|194300|194013|194450|194300|194200|194000|3720
1584708000000|2020-03-20 12:40:00|194100|194014|194225|194000|194295|194150|193800|193650|3667
1584708300000|2020-03-20 12:45:00|194200|194100|193900|193650|194200|194100|193700|193650|3321
1584708600000|2020-03-20 12:50:00|193700|193508|193324|193000|193700|193508|193200|193000|6183
1584708900000|2020-03-20 12:55:00|193500|193100|192779|192400|193500|193100|192253|192000|4389
1584709200000|2020-03-20 13:00:00|192600|192011|193460|192903|193480|193100|192520|192011|3546
1584709500000|2020-03-20 13:05:00|193458|193200|193499|193247|193500|193464|193431|193200|1589
1584709800000|2020-03-20 13:10:00|193500|193300|193495|193100|193500|193300|193150|192900|4923
1584710100000|2020-03-20 13:15:00|193494|193250|192899|192011|193495|193323|192290|192000|7444
1584710400000|2020-03-20 13:20:00|192749|192073|192500|192219|192750|192440|192360|192000|2056
1584710700000|2020-03-20 13:25:00|192400|192346|193114|192907|193500|193260|192400|192000|9153
1584711000000|2020-03-20 13:30:00|193017|192287|194226|194073|194450|194400|192538|192200|103502
1584711300000|2020-03-20 13:35:00|194231|194070|193620|193450|195700|195535|193449|193400|77879
1584711600000|2020-03-20 13:40:00|193621|193451|193880|193648|194500|194355|193440|193300|58232
1584711900000|2020-03-20 13:45:00|193873|193693|191589|191203|193927|193726|191517|191203|71636
1584712200000|2020-03-20 13:50:00|191509|191304|191140|191000|191649|191550|189892|189641|112941
1584712500000|2020-03-20 13:55:00|191257|191016|192310|192151|192577|192458|191257|191016|47164
1584712800000|2020-03-20 14:00:00|192259|192069|193501|193218|193800|193693|192069|191951|40944
1584713100000|2020-03-20 14:05:00|193457|193220|192207|191981|193500|193352|191647|191500|31719
1584713400000|2020-03-20 14:10:00|192199|192000|191017|190808|192800|192600|190891|190777|31579
1584713700000|2020-03-20 14:15:00|191165|190826|191535|191271|192313|192153|191085|190826|19569
1584714000000|2020-03-20 14:20:00|191505|191286|192032|191829|192600|192499|190940|190900|19407
1584714300000|2020-03-20 14:25:00|192033|191874|191681|191500|192400|192289|191464|191223|16924
1584714600000|2020-03-20 14:30:00|191680|191502|192250|192099|192356|192230|191490|191406|17792
1584714900000|2020-03-20 14:35:00|192235|192100|192190|192000|192235|192111|191664|191555|15035
1584715200000|2020-03-20 14:40:00|192198|192024|191149|191009|192510|192376|191133|191000|23537
1584715500000|2020-03-20 14:45:00|191100|191000|191425|191221|191500|191391|190059|189900|22538
1584715800000|2020-03-20 14:50:00|191399|191218|191897|191707|191999|191934|191049|190900|16836
1584716100000|2020-03-20 14:55:00|191896|191708|191886|191729|191930|191784|191323|191200|11484
1584716400000|2020-03-20 15:00:00|191900|191731|191428|191261|192020|191905|191341|191161|24749
1584716700000|2020-03-20 15:05:00|191405|191208|191795|191667|191818|191705|191099|191001|12723
1584717000000|2020-03-20 15:10:00|191818|191685|190496|190300|192500|192434|190343|190300|36838
1584717300000|2020-03-20 15:15:00|190425|190305|190703|190411|191113|190920|189927|189800|40698
1584717600000|2020-03-20 15:20:00|190717|190396|189694|189520|190717|190396|189205|189101|36295
1584717900000|2020-03-20 15:25:00|189689|189527|190130|189852|190708|190555|189427|189349|24629
1584718200000|2020-03-20 15:30:00|190075|189849|190099|189903|190500|190361|189381|189200|18528
1584718500000|2020-03-20 15:35:00|190100|189888|190438|190200|190900|190778|190007|189813|27339
1584718800000|2020-03-20 15:40:00|190436|190202|190622|190415|190900|190773|190165|190000|11600
1584719100000|2020-03-20 15:45:00|190589|190341|189805|189633|190589|190347|189516|189447|26213
1584719400000|2020-03-20 15:50:00|189804|189635|188720|188584|190100|189994|188464|188330|32561
1584719700000|2020-03-20 15:55:00|188794|188586|189422|189213|189879|189772|188720|188586|31836
1584720000000|2020-03-20 16:00:00|189353|189205|187786|187700|189698|189555|187689|187595|39613
1584720300000|2020-03-20 16:05:00|187859|187701|186245|186088|187859|187701|186179|186061|35966
1584720600000|2020-03-20 16:10:00|186198|186089|187745|187558|188000|187836|186132|186000|36770
1584720900000|2020-03-20 16:15:00|187699|187559|186700|186532|187855|187642|186655|186531|10341
1584721200000|2020-03-20 16:20:00|186699|186531|186694|186514|187168|187054|186206|186000|15879
1584721500000|2020-03-20 16:25:00|186691|186482|185599|185396|186691|186482|185062|185000|34444
1584721800000|2020-03-20 16:30:00|185507|185324|187645|187386|187645|187493|185319|185171|28143
1584722100000|2020-03-20 16:35:00|187634|187323|186667|186444|187645|187449|186129|186001|16205
1584722400000|2020-03-20 16:40:00|186682|186431|186573|186308|186990|186750|186000|185833|13387
1584722700000|2020-03-20 16:45:00|186516|186422|187185|187041|187409|187309|186400|186210|12160
1584723000000|2020-03-20 16:50:00|187183|187054|188323|188154|188749|188599|187183|187054|24822
1584723300000|2020-03-20 16:55:00|188318|188153|187315|187100|188600|188500|187291|187100|17893
1584723600000|2020-03-20 17:00:00|187288|187118|188222|187969|188394|188233|187050|186831|17135
1584723900000|2020-03-20 17:05:00|188237|188066|188403|188266|188600|188500|187703|187551|7360
1584724200000|2020-03-20 17:10:00|188444|188330|187929|187692|188900|188800|187805|187592|11158
1584724500000|2020-03-20 17:15:00|187982|187819|187952|187737|188211|188059|187502|187400|10957
1584724800000|2020-03-20 17:20:00|187825|187697|186964|186800|187950|187733|186801|186800|11578
1584725100000|2020-03-20 17:25:00|186963|186872|186660|186524|187232|187076|186357|186200|15063
1584725400000|2020-03-20 17:30:00|186674|186577|187100|186863|187500|187306|186674|186500|10472
1584725700000|2020-03-20 17:35:00|186999|186864|187577|187380|187710|187543|186622|186500|8979
1584726000000|2020-03-20 17:40:00|187507|187268|187141|187000|187507|187400|187073|186848|7144
1584726300000|2020-03-20 17:45:00|187159|187008|187096|187000|187775|187600|187072|186881|10555
1584726600000|2020-03-20 17:50:00|187079|186888|187222|187040|187606|187460|187039|186841|9361
1584726900000|2020-03-20 17:55:00|187219|187017|186847|186639|187627|187356|186666|186544|9784
1584727200000|2020-03-20 18:00:00|186843|186649|186914|186689|187200|187141|186640|186501|9470
1584727500000|2020-03-20 18:05:00|186956|186643|187514|187320|188000|187792|186956|186643|13582
1584727800000|2020-03-20 18:10:00|187572|187362|186775|186601|187600|187464|186775|186601|20533
1584728100000|2020-03-20 18:15:00|186755|186600|186448|186256|186755|186601|186024|185900|18509
1584728400000|2020-03-20 18:20:00|186491|186318|186149|186020|186900|186747|185975|185801|13776
1584728700000|2020-03-20 18:25:00|186237|186021|186039|185898|186397|186206|185490|185319|15214
1584729000000|2020-03-20 18:30:00|186040|185905|185743|185600|186499|186400|185721|185600|8979
1584729300000|2020-03-20 18:35:00|185771|185606|185670|185490|186100|185928|185189|185100|14944
1584729600000|2020-03-20 18:40:00|185621|185417|185559|185440|185800|185599|185100|185041|13839
1584729900000|2020-03-20 18:45:00|185560|185456|185929|185800|186399|186300|185466|185324|17391
1584730200000|2020-03-20 18:50:00|186000|185880|185300|185196|186200|186040|185008|184830|26653
1584730500000|2020-03-20 18:55:00|185296|185197|184427|184197|185500|185381|183916|183800|46701
1584730800000|2020-03-20 19:00:00|184476|184251|184300|184168|184649|184491|184023|183882|36771
1584731100000|2020-03-20 19:05:00|184299|184165|184299|184087|185100|184981|184179|184056|21102
1584731400000|2020-03-20 19:10:00|184251|184057|184302|184129|184800|184621|184000|183907|35430
1584731700000|2020-03-20 19:15:00|184301|184177|183139|183000|184500|184341|183114|183000|42586
1584732000000|2020-03-20 19:20:00|183138|183001|183250|183100|183500|183349|182847|182700|35282
1584732300000|2020-03-20 19:25:00|183222|183101|184788|184600|184999|184917|183117|183000|41314
1584732600000|2020-03-20 19:30:00|184697|184508|184958|184864|185316|185200|183838|183658|31921
1584732900000|2020-03-20 19:35:00|184957|184849|183619|183510|184958|184850|183198|183002|21562
1584733200000|2020-03-20 19:40:00|183602|183511|183116|183000|183900|183750|183075|182900|37001
1584733500000|2020-03-20 19:45:00|183131|182900|182212|182100|183192|183081|182186|182100|50409
1584733800000|2020-03-20 19:50:00|182247|182079|185300|185201|185466|185278|182184|182025|97017
1584734100000|2020-03-20 19:55:00|185197|185186|184592|184436|185300|185186|184034|183952|176411
1584734400000|2020-03-20 20:00:00|184609|184340|184100|183790|184609|184608|183000|182500|10628
1584734700000|2020-03-20 20:05:00|184280|183815|184175|184001|184280|184174|184000|183790|3564
1584735000000|2020-03-20 20:10:00|184150|184100|184000|183950|184175|184100|184000|183900|2451
1584735300000|2020-03-20 20:15:00|183999|183900|184100|183900|184100|183900|183950|183900|2191
1584735600000|2020-03-20 20:20:00|184075|183950|184000|183900|184075|183951|183995|183900|1870
1584735900000|2020-03-20 20:25:00|183995|183940|183995|183900|183995|183940|183995|183900|1787
1584736200000|2020-03-20 20:30:00|183945|183910|183945|183730|183945|183910|183800|183707|4102
1584736500000|2020-03-20 20:35:00|183925|183676|183943|183804|183945|183816|183900|183676|2260
1584736800000|2020-03-20 20:40:00|183942||184000||184000||183844||1991
1584737100000|2020-03-20 20:45:00|184010|183844|184000|183676|184100|183900|183800|183676|7785
1584737400000|2020-03-20 20:50:00|183999|183651|183900|183639|183999|183840|183750|183618|1904
1584737700000|2020-03-20 20:55:00|183899|183799|183949|183640|183950|183799|183780|183639|1766
1584950400000|2020-03-23 08:00:00|180058|177926|184000|178500|185006|179000|180058|176672|602
1584950700000|2020-03-23 08:05:00|183400|178600|183300|179100|183400|179100|182000|178600|189
1584951000000|2020-03-23 08:10:00|182500|179201|182500|179210|182500|179345|182500|177950|50
1584951300000|2020-03-23 08:15:00|181900|179213|182500|179271|182500|179500|181900|177950|233
1584951600000|2020-03-23 08:20:00||179274||178900||179473||178100|284
1584951900000|2020-03-23 08:25:00|180000|179036|182500|180000|182500|180000|180000|178900|183
1584952200000|2020-03-23 08:30:00||180100||180250||180250||180100|144
1584952500000|2020-03-23 08:35:00|182296|180500|181900|180600|182500|181000|181900|180250|221
1584952800000|2020-03-23 08:40:00|||||||||9
1584953100000|2020-03-23 08:45:00|182500|181000|182500|181000|182500|181000|182499|181000|102
1584953400000|2020-03-23 08:50:00|182499||182200||182500||182200||21
1584953700000|2020-03-23 08:55:00|182265|180600|182000|180600|182500|180600|182000|180600|347
1584954000000|2020-03-23 09:00:00|181200|181500|182000|181500|182000|181500|181200|181500|231
1584954300000|2020-03-23 09:05:00|181999|181501|181990|181001|182000|181501|181700|180600|550
1584954600000|2020-03-23 09:10:00|182000|181102|182000|181000|182000|181500|181600|180605|282
1584954900000|2020-03-23 09:15:00|181700|181100|181500|180605|182000|181201|180999|180605|535
1584955200000|2020-03-23 09:20:00|182000|181000|181999|181100|182000|181100|181990|181000|18
1584955500000|2020-03-23 09:25:00|181866|181101|182000|181100|182000|181500|181500|181100|511
1584955800000|2020-03-23 09:30:00|181750|181500|182499|181500|182500|182100|181700|181100|1218
1584956100000|2020-03-23 09:35:00|182498|181800|182300|181500|182499|181800|182300|181500|49
1584956400000|2020-03-23 09:40:00|182299|181850|181998|181500|182300|181850|181800|181500|178
1584956700000|2020-03-23 09:45:00|182300|181600|182300|181100|182300|182000|182200|181100|33
1584957000000|2020-03-23 09:50:00|182010|181500|182274|181500|182300|181605|182000|181100|109
1584957300000|2020-03-23 09:55:00|182300|181501|182300|181100|182300|181501|181810|181100|500
1584957600000|2020-03-23 10:00:00|181800|181502|181999|181100|182300|181502|181800|181100|526
1584957900000|2020-03-23 10:05:00|181800|181500|182300|181500|182300|181800|181800|181500|297
1584958200000|2020-03-23 10:10:00|182150|181800|181800|180601|182300|181860|181500|180600|567
1584958500000|2020-03-23 10:15:00|181500|180600|181999|180700|182300|180917|181500|180600|289
1584958800000|2020-03-23 10:20:00|181600|181000|181999|181010|181999|181200|181500|180700|151
1584959100000|2020-03-23 10:25:00||181250||181500||181500||181250|72
1584959400000|2020-03-23 10:30:00|182200|181300|181969|181110|182200|181488|181969|181100|411
1584959700000|2020-03-23 10:35:00|181970|181200|182500|182000|182500|182000|181970|181200|577
1584960000000|2020-03-23 10:40:00|182200|181832|182500|181501|182500|182200|182200|181201|295
1584960300000|2020-03-23 10:45:00|182300|181201|183300|181600|183300|181656|182300|181201|683
1584960600000|2020-03-23 10:50:00|183000|182300|182675|182250|183000|182300|182675|181600|147
1584960900000|2020-03-23 10:55:00|183000|182300|183300|182710|183300|182800|183000|182300|338
1584961200000|2020-03-23 11:00:00|183240|182400|182200|182100|183240|182511|182198|181800|5377
1584961500000|2020-03-23 11:05:00|182198|181800|182900|182500|183300|183000|182198|181600|8713
1584961800000|2020-03-23 11:10:00|182800|182200|182675|182301|182990|182502|182300|182200|3470
1584962100000|2020-03-23 11:15:00|182989|182300|182500|182300|182989|182300|182300|182200|2872
1584962400000|2020-03-23 11:20:00|182787|182305|182600|182307|182799|182550|182589|182300|708
1584962700000|2020-03-23 11:25:00|182700|182311|182400|181900|182700|182500|182000|181900|3313
1584963000000|2020-03-23 11:30:00|182398|182051|182000|181505|182500|182051|181800|181500|2433
1584963300000|2020-03-23 11:35:00|181821|181500|181650|181151|182000|181534|181405|181130|1541
1584963600000|2020-03-23 11:40:00|181468|181287|181900|181227|181900|181550|181287|181151|927
1584963900000|2020-03-23 11:45:00|181669|181228|182000|181500|182000|181890|181669|181228|1288
1584964200000|2020-03-23 11:50:00|182399|181510|182299|181861|182399|182000|182000|181510|929
1584964500000|2020-03-23 11:55:00|182298|181800|182369|182000|182398|182100|182199|181800|549
1584964800000|2020-03-23 12:00:00|182200|182040|184300|182700|184300|183995|182200|182000|9327
1584965100000|2020-03-23 12:05:00|184498|184020|185980|185312|186000|185312|184200|183200|4447
1584965400000|2020-03-23 12:10:00|185799|185385|188200|187000|190000|188858|185799|185312|6294
1584965700000|2020-03-23 12:15:00|188700|187100|190771|190250|191994|191000|188200|187100|17304
1584966000000|2020-03-23 12:20:00|190769|190340|190997|190000|191550|191372|190340|190000|10833
1584966300000|2020-03-23 12:25:00|190995|190100|188500|187900|191000|190102|188000|187000|8295
1584966600000|2020-03-23 12:30:00|188000|187121|187000|186302|188686|187602|186545|186200|11098
1584966900000|2020-03-23 12:35:00|187500|186402|187400|186631|188000|187682|186940|186402|5783
1584967200000|2020-03-23 12:40:00|187500|187085|188497|187902|188586|188393|187400|186538|6438
1584967500000|2020-03-23 12:45:00|188499|188000|187800|187700|188499|188060|187800|187700|7456
1584967800000|2020-03-23 12:50:00|187777|186900|187500|186979|187777|186979|186900|186500|5498
1584968100000|2020-03-23 12:55:00|187100|186800|187600|187100|187800|187600|187000|186800|13313
1584968400000|2020-03-23 13:00:00|187590|187355|188358|188000|188400|188060|187400|187100|5877
1584968700000|2020-03-23 13:05:00|188260|188010|187850|187500|188400|188100|187780|187500|3963
1584969000000|2020-03-23 13:10:00|187780|187420|187300|187000|187850|187660|187150|187000|6184
1584969300000|2020-03-23 13:15:00|187100|186800|186400|186003|187300|186800|186204|186003|6696
1584969600000|2020-03-23 13:20:00|186210|186005|185885|185201|186400|186005|185339|185001|6405
1584969900000|2020-03-23 13:25:00|185900|185100|183780|182704|185900|185240|183403|182200|9512
1584970200000|2020-03-23 13:30:00|182899|182702|184537|184000|186046|185985|181668|181500|81257
1584970500000|2020-03-23 13:35:00|184522|184212|182800|182101|185725|185517|181431|181200|51770
1584970800000|2020-03-23 13:40:00|182697|182112|183699|183270|184500|183920|182672|182098|50480
1584971100000|2020-03-23 13:45:00|183700|183259|184000|183550|184500|184332|183046|182696|24705
1584971400000|2020-03-23 13:50:00|183999|183551|185699|185302|186500|186400|183180|183050|46775
1584971700000|2020-03-23 13:55:00|185698|185303|186200|185986|186400|186202|185698|185303|26534
1584972000000|2020-03-23 14:00:00|186186|186089|185574|185284|186500|186352|184888|184678|21230
1584972300000|2020-03-23 14:05:00|185599|185347|186167|185921|186338|186221|185599|185347|22801
1584972600000|2020-03-23 14:10:00|186200|186001|187000|186754|187108|186885|185984|185800|31261
1584972900000|2020-03-23 14:15:00|186999|186769|185428|185202|187141|186930|185340|185100|24400
1584973200000|2020-03-23 14:20:00|185547|185315|186198|185846|186399|186158|184976|184800|18710
1584973500000|2020-03-23 14:25:00|186199|185961|186519|186167|186894|186690|185612|185375|19758
1584973800000|2020-03-23 14:30:00|186511|186102|186698|186401|187100|186997|185976|185500|14805
1584974100000|2020-03-23 14:35:00|186728|186484|186301|186088|187162|187044|185997|185805|23914
1584974400000|2020-03-23 14:40:00|186299|186092|187300|187036|187570|187406|185999|185805|28761
1584974700000|2020-03-23 14:45:00|187281|187054|186901|186759|187700|187576|186705|186504|24889
1584975000000|2020-03-23 14:50:00|186900|186744|186227|185948|187399|187219|186000|185800|14252
1584975300000|2020-03-23 14:55:00|186199|185984|186189|185959|186398|186161|185673|185512|13797
1584975600000|2020-03-23 15:00:00|186179|185960|186633|186373|186999|186844|185699|185500|15657
1584975900000|2020-03-23 15:05:00|186628|186328|186518|186262|186939|186899|186143|186000|8818
1584976200000|2020-03-23 15:10:00|186502|186263|185616|185443|187000|186934|185327|185200|14710
1584976500000|2020-03-23 15:15:00|185626|185444|185576|185444|186020|185876|185241|185111|16636
1584976800000|2020-03-23 15:20:00|185575|185414|184617|184428|185575|185414|184500|184351|22722
1584977100000|2020-03-23 15:25:00|184633|184429|183094|182952|184847|184663|183000|182885|33618
1584977400000|2020-03-23 15:30:00|183100|182953|183369|183129|183749|183556|182811|182727|39544
1584977700000|2020-03-23 15:35:00|183342|183100|183280|183100|184060|183920|182993|182800|11472
1584978000000|2020-03-23 15:40:00|183222|183017|182361|182200|183486|183307|182331|182140|13141
1584978300000|2020-03-23 15:45:00|182362|182252|182577|182356|182845|182634|182133|182011|24571
1584978600000|2020-03-23 15:50:00|182469|182357|183949|183799|184000|183872|182469|182301|19857
1584978900000|2020-03-23 15:55:00|183950|183784|184428|184248|184641|184422|183247|183102|15011
1584979200000|2020-03-23 16:00:00|184425|184311|185148|184860|185405|185152|184117|183798|27056
1584979500000|2020-03-23 16:05:00|185162|184845|184132|183835|185328|185148|184033|183812|20192
1584979800000|2020-03-23 16:10:00|184114|183839|184598|184348|184653|184446|183678|183519|11666
1584980100000|2020-03-23 16:15:00|184576|184351|185715|185343|186270|186069|184287|184000|24896
1584980400000|2020-03-23 16:20:00|185771|185469|185208|185004|186198|186001|185093|185000|16480
1584980700000|2020-03-23 16:25:00|185230|185000|185027|184807|185537|185294|184666|184500|15402
1584981000000|2020-03-23 16:30:00|185084|184806|186000|185850|186000|185850|184606|184500|15388
1584981300000|2020-03-23 16:35:00|185999|185852|186599|186403|186888|186717|185486|185300|21944
1584981600000|2020-03-23 16:40:00|186600|186467|188799|188689|188850|188695|186600|186402|41682
1584981900000|2020-03-23 16:45:00|188800|188675|189760|189600|189900|189800|188300|188195|32418
1584982200000|2020-03-23 16:50:00|189787|189611|189284|189101|189804|189629|188681|188455|23526
1584982500000|2020-03-23 16:55:00|189279|189102|189932|189702|190938|190850|189000|188900|46523
1584982800000|2020-03-23 17:00:00|189920|189703|189079|188873|189962|189761|188921|188702|23906
1584983100000|2020-03-23 17:05:00|189184|189039|189838|189680|190159|190000|188867|188800|19548
1584983400000|2020-03-23 17:10:00|189900|189754|191644|191391|192000|191940|189850|189660|37400
1584983700000|2020-03-23 17:15:00|191693|191442|191700|191462|191700|191462|190556|190346|18888
1584984000000|2020-03-23 17:20:00|191620|191379|190804|190578|191799|191594|190372|190200|22874
1584984300000|2020-03-23 17:25:00|190894|190600|189270|189029|190894|190640|189019|188900|28530
1584984600000|2020-03-23 17:30:00|189269|189030|190837|190673|190838|190703|188767|188640|26464
1584984900000|2020-03-23 17:35:00|190740|190604|190290|190030|190900|190740|189850|189561|18245
1584985200000|2020-03-23 17:40:00|190289|189994|189609|189100|191020|190927|189213|189000|24162
1584985500000|2020-03-23 17:45:00|189500|189324|191722|191451|191900|191786|189499|189323|28774
1584985800000|2020-03-23 17:50:00|191723|191453|190790|190470|191800|191453|190441|190149|16859
1584986100000|2020-03-23 17:55:00|190623|190325|190311|189961|190684|190389|188735|188500|27114
1584986400000|2020-03-23 18:00:00|190310|189715|189800|189574|190311|189971|188800|188701|19039
1584986700000|2020-03-23 18:05:00|189799|189591|188896|188700|190600|190484|188848|188700|26919
1584987000000|2020-03-23 18:10:00|188894|188685|189497|189230|189895|189645|188665|188500|12565
1584987300000|2020-03-23 18:15:00|189498|189250|188833|188600|190182|189929|188833|188600|15728
1584987600000|2020-03-23 18:20:00|188822|188523|188207|188002|188879|188745|187346|187205|18403
1584987900000|2020-03-23 18:25:00|188155|188081|189594|189321|190100|190000|187688|187500|20448
1584988200000|2020-03-23 18:30:00|189595|189484|188967|188761|189789|189485|188520|188300|8624
1584988500000|2020-03-23 18:35:00|189060|188757|188357|188144|189179|189100|187970|187800|22494
1584988800000|2020-03-23 18:40:00|188401|188148|189170|188952|189445|189230|188296|188148|12482
1584989100000|2020-03-23 18:45:00|189232|189001|190083|190001|190361|190266|188278|188121|13762
1584989400000|2020-03-23 18:50:00|190082|189936|189276|189000|190083|189936|188865|188773|14044
1584989700000|2020-03-23 18:55:00|189339|188975|188927|188751|189845|189694|188781|188607|10893
1584990000000|2020-03-23 19:00:00|188999|188839|189999|189787|190083|189981|188583|188500|23643
1584990300000|2020-03-23 19:05:00|189995|189829|189382|189126|190344|190206|189332|189111|13624
1584990600000|2020-03-23 19:10:00|189380|189111|189200|189001|189380|189205|188500|188400|20329
1584990900000|2020-03-23 19:15:00|189121|188897|188884|188683|189349|189264|188694|188558|9612
1584991200000|2020-03-23 19:20:00|188851|188684|187965|187763|188851|188684|187713|187589|19100
1584991500000|2020-03-23 19:25:00|187963|187783|188461|188256|188934|188739|187756|187600|15555
1584991800000|2020-03-23 19:30:00|188489|188356|188134|187978|188788|188646|187684|187541|21918
1584992100000|2020-03-23 19:35:00|188103|187866|188792|188626|189324|189174|187706|187574|19761
1584992400000|2020-03-23 19:40:00|188814|188653|189464|189241|189900|189798|188551|188280|27762
1584992700000|2020-03-23 19:45:00|189497|189239|189003|188800|190200|190014|188945|188741|24000
1584993000000|2020-03-23 19:50:00|189044|188700|190962|190784|191000|190784|188725|188501|69729
1584993300000|2020-03-23 19:55:00|190937|190802|190316|190016|191428|191326|190001|189975|91564
1584993600000|2020-03-23 20:00:00|190255|190254|190199|189600|191320|190254|189710|188000|413542
1584993900000|2020-03-23 20:05:00|190180|189601|190000|189711|190199|190092|189949|189600|1354
1584994200000|2020-03-23 20:10:00|189999|189712|190490|190010|190500|190010|189999|189710|2680
1584994500000|2020-03-23 20:15:00|190500|190100|190489|190015|190500|190300|190270|190000|1837
1584994800000|2020-03-23 20:20:00|190500|190022|190798|190275|190800|190275|190500|190015|755
1584995100000|2020-03-23 20:25:00|190800|190015|190798|190473|190800|190473|190798|190015|320
1584995400000|2020-03-23 20:30:00|190800|190028|190280|190056|190800|190252|190280|190016|420
1584995700000|2020-03-23 20:35:00|190767|190100|190700|190400|190767|190400|190500|190100|567
1584996000000|2020-03-23 20:40:00|190798|190161|191000|190206|191000|190300|190798|190161|911
1584996300000|2020-03-23 20:45:00||190401||190502||190502||190401|720
1584996600000|2020-03-23 20:50:00|190998|190500|190800|190550|190998|190550|190800|190500|356
1584996900000|2020-03-23 20:55:00|190700|190500|190900|190500|190900|190500|190700|190500|707
1584997200000|2020-03-23 21:00:00|190883|190308|190883|190450|190883|190450|190883|190308|444
1584997500000|2020-03-23 21:05:00|190900|190550|190900|190571|190900|190571|190900|190550|327
1584997800000|2020-03-23 21:10:00|||||||||210
1584998100000|2020-03-23 21:15:00|190800|190700|190825|190700|190900|190700|190800|190700|254
1584998400000|2020-03-23 21:20:00|190900|190590|190900|190700|190900|190700|190900|190590|450
1584998700000|2020-03-23 21:25:00|190800|190571|190900|190800|190900|190800|190800|190571|472
1584999000000|2020-03-23 21:30:00|191000||191000||191000||191000||1037
1584999300000|2020-03-23 21:35:00|191200|190900|191288|191008|191288|191102|191200|190900|961
1584999600000|2020-03-23 21:40:00|191400|191300|191400|191250|191400|191300|191300|190900|2021
1584999900000|2020-03-23 21:45:00|191500|191300|191500|191009|191500|191400|191330|191000|1443
1585000200000|2020-03-23 21:50:00|191400|191010|191400|191010|191400|191108|191400|190900|482
1585000500000|2020-03-23 21:55:00|191500|191012|191475|191100|191500|191100|191475|191010|194
1585000800000|2020-03-23 22:00:00|191500|191500|191600|191109|191800|191525|191500|191100|3269
1585001100000|2020-03-23 22:05:00|191800|191110|192000|191551|192000|191800|191800|191110|4043
1585001400000|2020-03-23 22:10:00|191900|191600|192000|191800|192080|192000|191900|191200|1366
1585001700000|2020-03-23 22:15:00|191900|191900|192400|192000|192400|192100|191900|191850|2310
1585002000000|2020-03-23 22:20:00|192398|192275|192300|192020|192399|192275|192214|192000|722
1585002300000|2020-03-23 22:25:00|192400|192100|192400|192200|192400|192250|192400|192100|799
1585002600000|2020-03-23 22:30:00|192380|192206|192400|192100|192400|192343|192380|192100|926
1585002900000|2020-03-23 22:35:00|192500|192110|192300|192100|192500|192305|192300|192100|1303
1585003200000|2020-03-23 22:40:00|192299|192000|192250|192003|192299|192100|192250|192000|427
1585003500000|2020-03-23 22:45:00|192275|192000|192275|192000|192275|192018|192265|192000|611
1585003800000|2020-03-23 22:50:00|192300|192028|192150|192100|192300|192138|192150|192000|429
1585004100000|2020-03-23 22:55:00|192275|192000|192275|192000|192275|192000|192145|191630|995
1585004400000|2020-03-23 23:00:00|192300|192002|192525|192000|192525|192052|192275|192000|1000
1585004700000|2020-03-23 23:05:00|192551|192001|193000|192510|193000|192600|192551|192001|724
1585005000000|2020-03-23 23:10:00|192900|192600|192900|192501|193000|192890|192800|192500|711
1585005300000|2020-03-23 23:15:00|192999|192528|192900|192501|192999|192566|192900|192501|424
1585005600000|2020-03-23 23:20:00|192850|192502|192900|192632|192900|192632|192850|192501|123
1585005900000|2020-03-23 23:25:00|192990|192700|192800|192501|192990|192700|192800|192501|1296
1585006200000|2020-03-23 23:30:00|192790|192500|192800|192312|192800|192500|192600|192300|761
1585006500000|2020-03-23 23:35:00|192799|192310|192775|192350|192800|192352|192775|192310|497
1585006800000|2020-03-23 23:40:00|192800|192351|192700|192500|192800|192500|192666|192350|254
1585007100000|2020-03-23 23:45:00|192500|192350|192600|192300|192700|192400|192500|192300|581
1585007400000|2020-03-23 23:50:00|192500||192498||192500||192400||384
1585007700000|2020-03-23 23:55:00|192500|192001|192200|191900|192500|192101|192100|191900|559
1585036800000|2020-03-24 08:00:00|198698|197010|198698|196500|198698|197010|197000|195098|651
1585037100000|2020-03-24 08:05:00|198500|196700|198500|196500|198500|197800|198500|196500|320
1585037400000|2020-03-24 08:10:00|198149|197389|198130|196500|198698|197600|198130|196500|222
1585037700000|2020-03-24 08:15:00|197877|196600|198399|197623|198500|197623|197877|196600|462
1585038000000|2020-03-24 08:20:00|198000|197139|197800|196600|198492|197139|197800|196500|626
1585038300000|2020-03-24 08:25:00|197600||197599||197600||197599||289
1585038600000|2020-03-24 08:30:00|197600|196500|197200|196500|197600|196500|197200|196500|72
1585038900000|2020-03-24 08:35:00|197600|196000|197600|196500|197600|196700|197600|195990|442
1585039200000|2020-03-24 08:40:00|197200|196341|197600|196800|197600|196800|197000|196000|347
1585039500000|2020-03-24 08:45:00||196500||196500||197300||196500|173
1585039800000|2020-03-24 08:50:00||197300||196701||197300||196500|154
1585040100000|2020-03-24 08:55:00|197800|196712|197800|196900|197800|197300|197800|196712|285
1585040400000|2020-03-24 09:00:00|197799|196901|197800|196900|197800|196901|197799|196900|58
1585040700000|2020-03-24 09:05:00|||||||||4
1585041000000|2020-03-24 09:10:00|197794|197300|197698|196900|197794|197300|197308|196900|332
1585041300000|2020-03-24 09:15:00|197600|197400|197698|196900|197698|197400|197250|196900|390
1585041600000|2020-03-24 09:20:00|197697|196800|197715|196900|197715|196900|197697|196800|571
1585041900000|2020-03-24 09:25:00|197690|197200|197715|197558|197715|197558|197675|197200|227
1585042200000|2020-03-24 09:30:00||197600||197558||197655||197558|249
1585042500000|2020-03-24 09:35:00|197735|196900|197800|197000|197800|197000|197735|196900|1262
1585042800000|2020-03-24 09:40:00|197815|197400|197815|197400|197815|197700|197787|197400|829
1585043100000|2020-03-24 09:45:00|197800|197500|197815|197600|197815|197700|197800|197500|428
1585043400000|2020-03-24 09:50:00||197700||197700||197700||197700|195
1585043700000|2020-03-24 09:55:00|197899|197600|197899|197720|197899|197720|197899|197600|491
1585044000000|2020-03-24 10:00:00||197750||197754||197754||197600|449
1585044300000|2020-03-24 10:05:00|197916|197800|198000|197754|198000|197850|197916|197754|1087
1585044600000|2020-03-24 10:10:00|198016|197877|198155|197916|198155|197916|198016|197877|1464
1585044900000|2020-03-24 10:15:00|198154|197950|198154|197950|198155|197950|198077|197950|287
1585045200000|2020-03-24 10:20:00|198077|197916|198145|197916|198155|197916|198077|197916|187
1585045500000|2020-03-24 10:25:00|198000|197958|198155|197989|198155|197989|198000|197958|161
1585045800000|2020-03-24 10:30:00||197916||197916||197916||197916|239
1585046100000|2020-03-24 10:35:00|198200|197986|198200|197986|198200|197986|198200|197986|1005
1585046400000|2020-03-24 10:40:00||198043||198121||198121||198043|293
1585046700000|2020-03-24 10:45:00|198199|198111|198200|198043|198200|198111|198199|198043|491
1585047000000|2020-03-24 10:50:00|198199||198200||198200||198195||150
1585047300000|2020-03-24 10:55:00|||||||||153
1585047600000|2020-03-24 11:00:00|198150|198000|196500|195710|198150|198000|196499|195000|6807
1585047900000|2020-03-24 11:05:00|196499|196000|196200|196100|196500|196200|196140|195710|3904
1585048200000|2020-03-24 11:10:00|196100|196001|196300|196050|196400|196150|196100|196001|3567
1585048500000|2020-03-24 11:15:00|196010|196000|195300|195000|196400|196000|195300|195000|3830
1585048800000|2020-03-24 11:20:00|195500|195100|195498|195086|195500|195355|195285|195000|1832
1585049100000|2020-03-24 11:25:00|195500|195300|195500|195302|195500|195400|195194|194845|8841
1585049400000|2020-03-24 11:30:00|195649|195310|195899|195200|195990|195507|195432|195100|6071
1585049700000|2020-03-24 11:35:00|195700|195211|195780|195207|195900|195550|195600|195100|975
1585050000000|2020-03-24 11:40:00|195700|195208|195268|195005|195700|195600|195268|195000|1804
1585050300000|2020-03-24 11:45:00|195100|195000|195300|195125|195300|195126|195100|195000|1595
1585050600000|2020-03-24 11:50:00|195500|195130|195569|195000|195600|195400|195000|194845|4342
1585050900000|2020-03-24 11:55:00|195570|194845|194700|194130|195570|195000|194700|194008|1902
1585051200000|2020-03-24 12:00:00|194600|194243|194200|194009|195100|194362|194045|194008|4195
1585051500000|2020-03-24 12:05:00|194300|194000|193700|193081|194990|194400|193500|193079|9270
1585051800000|2020-03-24 12:10:00|193560|193400|193000|192530|193990|193560|193000|192511|4526
1585052100000|2020-03-24 12:15:00|192900|192600|193300|192700|193960|193200|192625|192511|5114
1585052400000|2020-03-24 12:20:00|193598|192721|193945|193600|193990|193600|193213|192700|1337
1585052700000|2020-03-24 12:25:00|193944|193578|194488|194175|194500|194200|193863|193561|3913
1585053000000|2020-03-24 12:30:00|194500|194162|194325|193861|194500|194229|194000|193520|2705
1585053300000|2020-03-24 12:35:00|194181|193927|194500|194200|194500|194300|194036|193861|3755
1585053600000|2020-03-24 12:40:00|194460|194300|194180|194000|194500|194490|194180|193870|3958
1585053900000|2020-03-24 12:45:00|194500|194069|195300|195000|195300|195000|194229|194069|7074
1585054200000|2020-03-24 12:50:00|195500|194600|195400|195200|195500|195300|195400|194600|4412
1585054500000|2020-03-24 12:55:00|195499|195300|195199|194821|195499|195425|194967|194305|4113
1585054800000|2020-03-24 13:00:00|195198|194825|195100|194900|195199|195000|194930|194305|3114
1585055100000|2020-03-24 13:05:00|195105|195050|195450|195225|195490|195400|195100|195050|2984
1585055400000|2020-03-24 13:10:00|195480|195450|195850|195502|195850|195502|195450|195217|4982
1585055700000|2020-03-24 13:15:00|195757|195500|195850|195501|195850|195700|195757|195500|2116
1585056000000|2020-03-24 13:20:00|195900|195550|196000|195800|196000|195900|195900|195550|2234
1585056300000|2020-03-24 13:25:00|195900|195500|195300|194999|196000|195500|195000|194800|7862
1585056600000|2020-03-24 13:30:00|195500|195234|195200|195056|195500|195348|193599|193549|196736
1585056900000|2020-03-24 13:35:00|195220|195039|193655|193395|195265|195130|192832|192700|74438
1585057200000|2020-03-24 13:40:00|193690|193433|193768|193602|194400|194196|193260|193069|36574
1585057500000|2020-03-24 13:45:00|193767|193603|193900|193690|194400|194301|193293|193088|37161
1585057800000|2020-03-24 13:50:00|193818|193717|194383|194272|194649|194568|193366|193210|29149
1585058100000|2020-03-24 13:55:00|194382|194225|193432|193268|194382|194236|192780|192701|39306
1585058400000|2020-03-24 14:00:00|193457|193285|193021|192907|193748|193577|192547|192400|21342
1585058700000|2020-03-24 14:05:00|193225|192949|193190|193022|193651|193514|192948|192813|15435
1585059000000|2020-03-24 14:10:00|193251|193000|193600|193497|193600|193497|192750|192611|21763
1585059300000|2020-03-24 14:15:00|193700|193510|194900|194800|194900|194800|193470|193374|39338
1585059600000|2020-03-24 14:20:00|194948|194841|194297|194126|195100|194984|194020|193911|40564
1585059900000|2020-03-24 14:25:00|194288|194125|193739|193609|194500|194377|193599|193521|17420
1585060200000|2020-03-24 14:30:00|193738|193600|193753|193600|194100|193996|193194|193100|20160
1585060500000|2020-03-24 14:35:00|193751|193633|192848|192707|194000|193901|192758|192680|43721
1585060800000|2020-03-24 14:40:00|192850|192701|192864|192720|193000|192901|192421|192300|24468
1585061100000|2020-03-24 14:45:00|192868|192800|191187|191000|192985|192836|190583|190400|37801
1585061400000|2020-03-24 14:50:00|191146|191001|191942|191752|192000|191938|191067|190954|32325
1585061700000|2020-03-24 14:55:00|191884|191714|191836|191697|192097|191945|191422|191232|24619
1585062000000|2020-03-24 15:00:00|191835|191683|191687|191513|192200|192115|191598|191500|14549
1585062300000|2020-03-24 15:05:00|191686|191547|191289|191130|191799|191635|190806|190667|18908
1585062600000|2020-03-24 15:10:00|191282|191131|192184|192033|192200|192139|191130|191000|11720
1585062900000|2020-03-24 15:15:00|192199|192048|192280|192050|192678|192516|191801|191595|14424
1585063200000|2020-03-24 15:20:00|192267|192125|192011|191894|192554|192453|191987|191850|22440
1585063500000|2020-03-24 15:25:00|192092|191986|192758|192650|192800|192749|192092|191951|21260
1585063800000|2020-03-24 15:30:00|192795|192685|192540|192389|192875|192784|191957|191820|19406
1585064100000|2020-03-24 15:35:00|192554|192475|192697|192542|192888|192810|192496|192396|19239
1585064400000|2020-03-24 15:40:00|192590|192481|192515|192413|192888|192829|192367|192200|10962
1585064700000|2020-03-24 15:45:00|192600|192518|192354|192217|192848|192715|192269|192116|17945
1585065000000|2020-03-24 15:50:00|192484|192308|192190|192031|192533|192413|192015|191900|8662
1585065300000|2020-03-24 15:55:00|192175|192051|192776|192652|192932|192812|192175|192034|17148
1585065600000|2020-03-24 16:00:00|192744|192651|192803|192620|193000|192897|192595|192500|19070
1585065900000|2020-03-24 16:05:00|192800|192642|192742|192636|193000|192911|192389|192300|16614
1585066200000|2020-03-24 16:10:00|192798|192637|192729|192644|192894|192799|192545|192413|9646
1585066500000|2020-03-24 16:15:00|192763|192629|192729|192626|192899|192765|192464|192301|12750
1585066800000|2020-03-24 16:20:00|192728|192627|192667|192573|193000|192901|192581|192500|13346
1585067100000|2020-03-24 16:25:00|192681|192581|193800|193724|193858|193759|192655|192533|87568
1585067400000|2020-03-24 16:30:00|193799|193694|193764|193688|193895|193839|193323|193202|23124
1585067700000|2020-03-24 16:35:00|193800|193662|193727|193600|193895|193810|193354|193282|16531
1585068000000|2020-03-24 16:40:00|193713|193545|193117|192950|193713|193574|192402|192300|27833
1585068300000|2020-03-24 16:45:00|193075|192951|193087|192947|193180|193064|192434|192385|23263
1585068600000|2020-03-24 16:50:00|193194|193016|193011|192858|193240|193079|192793|192700|12084
1585068900000|2020-03-24 16:55:00|192980|192859|192262|192050|193333|193170|192123|192050|17397
1585069200000|2020-03-24 17:00:00|192217|192051|192655|192433|192897|192775|192217|192050|9598
1585069500000|2020-03-24 17:05:00|192654|192386|192389|192203|192737|192635|192050|192000|12558
1585069800000|2020-03-24 17:10:00|192299|192143|192600|192486|192700|192644|192100|192000|6989
1585070100000|2020-03-24 17:15:00|192588|192455|192200|192067|192600|192481|191776|191617|15169
1585070400000|2020-03-24 17:20:00|192199|192069|192119|191934|192200|192069|191360|191282|9274
1585070700000|2020-03-24 17:25:00|192104|191900|192031|191900|192470|192400|191775|191643|13263
1585071000000|2020-03-24 17:30:00|192030|191896|192175|192027|192500|192432|191976|191886|11525
1585071300000|2020-03-24 17:35:00|192227|192028|192220|192108|192440|192314|191998|191800|4668
1585071600000|2020-03-24 17:40:00|192302|192132|191933|191764|192312|192173|191550|191400|9525
1585071900000|2020-03-24 17:45:00|191949|191827|191709|191556|192300|192182|191539|191400|6841
1585072200000|2020-03-24 17:50:00|191773|191622|191468|191337|191791|191622|191008|190855|15009
1585072500000|2020-03-24 17:55:00|191470|191338|191252|191112|191719|191610|191100|191000|4501
1585072800000|2020-03-24 18:00:00|191296|191097|190898|190800|191478|191393|190895|190800|13260
1585073100000|2020-03-24 18:05:00|190878|190819|190851|190685|191130|190985|190600|190533|11424
1585073400000|2020-03-24 18:10:00|190834|190690|190426|190300|190995|190827|190094|190033|25123
1585073700000|2020-03-24 18:15:00|190428|190231|190859|190632|191085|190983|190222|190100|15556
1585074000000|2020-03-24 18:20:00|190838|190633|191600|191501|191600|191522|190814|190633|11996
1585074300000|2020-03-24 18:25:00|191676|191507|191494|191333|191850|191710|191055|191000|20729
1585074600000|2020-03-24 18:30:00|191493|191351|191688|191524|191800|191683|191178|191033|6986
1585074900000|2020-03-24 18:35:00|191689|191564|192000|191926|192321|192256|191651|191500|18356
1585075200000|2020-03-24 18:40:00|191999|191903|191513|191392|192200|192003|191155|191021|10571
1585075500000|2020-03-24 18:45:00|191555|191441|191473|191373|191800|191639|191084|191000|17132
1585075800000|2020-03-24 18:50:00|191447|191233|192165|192043|192324|192227|191353|191201|10619
1585076100000|2020-03-24 18:55:00|192162|192034|192600|192497|192614|192517|191940|191800|17074
1585076400000|2020-03-24 19:00:00|192564|192405|192287|192152|192579|192409|192135|192000|13656
1585076700000|2020-03-24 19:05:00|192286|192116|193029|192975|193169|193055|192255|192116|20653
1585077000000|2020-03-24 19:10:00|193028|192960|193029|192964|193029|192996|192600|192458|23103
1585077300000|2020-03-24 19:15:00|192988|192949|193141|193010|193337|193235|192754|192600|29914
1585077600000|2020-03-24 19:20:00|193101|193011|192746|192595|193350|193256|192616|192520|11131
1585077900000|2020-03-24 19:25:00|192745|192596|192420|192330|192791|192713|192398|192222|14062
1585078200000|2020-03-24 19:30:00|192419|192400|193100|192973|193100|192973|192360|192231|16907
1585078500000|2020-03-24 19:35:00|193075|192975|192742|192595|193100|192995|192293|192108|21729
1585078800000|2020-03-24 19:40:00|192717|192611|192857|192779|193150|193065|192606|192500|25372
1585079100000|2020-03-24 19:45:00|192858|192778|192172|192002|193000|192868|192026|192000|35239
1585079400000|2020-03-24 19:50:00|192178|192000|193485|193305|193500|193419|192003|191822|61173
1585079700000|2020-03-24 19:55:00|193500|193335|194000|193999|194000|193999|193403|193300|131158
1585080000000|2020-03-24 20:00:00|194090|193887|193860|193600|194100|193936|193520|193100|555097
1585080300000|2020-03-24 20:05:00|193970|193520|193998|193661|194000|193903|193800|193520|2172
1585080600000|2020-03-24 20:10:00|193997|193635|193997|193601|193997|193635|193788|193600|2269
1585080900000|2020-03-24 20:15:00|193995|193627|193886|193700|193995|193700|193886|193600|591
1585081200000|2020-03-24 20:20:00|193900|193605|193859|193605|193900|193605|193859|193605|734
1585081500000|2020-03-24 20:25:00|193860|193700|193840|193700|193860|193705|193840|193700|556
1585081800000|2020-03-24 20:30:00|193839|193600|193793|193520|193839|193600|193793|193520|1641
1585082100000|2020-03-24 20:35:00|193840|193601|193995|193800|193995|193822|193840|193600|1762
1585082400000|2020-03-24 20:40:00|194000|193895|194200|193900|194200|193900|194000|193895|3783
1585082700000|2020-03-24 20:45:00|194191|193908|194190|193700|194191|193910|193900|193700|1245
1585083000000|2020-03-24 20:50:00|193900|193703|193900|193703|193900|193703|193900|193703|232
1585083300000|2020-03-24 20:55:00|193999|193725|194100|193703|194200|193815|193999|193703|406
1585083600000|2020-03-24 21:00:00|193850|193700|193850|193520|193850|193700|193850|193520|480
1585083900000|2020-03-24 21:05:00|193750|193500|193500|193305|193750|193500|193500|193305|1121
1585084200000|2020-03-24 21:10:00|193400|193300|193400|193100|193400|193300|193400|193100|1313
1585084500000|2020-03-24 21:15:00|193398||193388||193398||193200||339
1585084800000|2020-03-24 21:20:00|193500|193200|193478|193200|193500|193200|193478|193200|11
1585085100000|2020-03-24 21:25:00|193488|193110|193500|193200|193500|193200|193468|193110|131
1585085400000|2020-03-24 21:30:00|||||||||306
1585085700000|2020-03-24 21:35:00||193350||193350||193350||193350|18
1585086000000|2020-03-24 21:40:00|||||||||169
1585086300000|2020-03-24 21:45:00|193600||193600||193600||193500||665
1585086600000|2020-03-24 21:50:00|193500|193250|193701|193300|193850|193308|193500|193250|475
1585086900000|2020-03-24 21:55:00|193650|193350|193850|193550|193850|193550|193650|193350|312
1585087200000|2020-03-24 22:00:00||193408||193200||193408||193200|551
1585087500000|2020-03-24 22:05:00||193510||193250||193600||193250|375
1585087800000|2020-03-24 22:10:00|193900|193300|194000|193350|194000|193900|193850|193300|1530
1585088100000|2020-03-24 22:15:00|193975|193600|193975|193800|193975|193800|193950|193600|309
1585088400000|2020-03-24 22:20:00|193950|193600|193950|193600|193950|193600|193950|193600|148
1585088700000|2020-03-24 22:25:00|193975|193620|194199|193900|194200|193900|193975|193600|2459
1585089000000|2020-03-24 22:30:00|194200|194000|194500|194100|194500|194150|194200|194000|2686
1585089300000|2020-03-24 22:35:00|194495|194101|194100|193901|194495|194101|194100|193901|1395
1585089600000|2020-03-24 22:40:00|194350|193900|194100|193900|194350|193900|194100|193900|236
1585089900000|2020-03-24 22:45:00|194350|194000|194274|194000|194350|194200|194150|194000|443
1585090200000|2020-03-24 22:50:00|194349|193900|194349|194000|194349|194000|194349|193900|654
1585090500000|2020-03-24 22:55:00|194350|194100|194260|193608|194350|194200|194260|193600|418
1585090800000|2020-03-24 23:00:00|194180|194100|194200|194010|194260|194100|194180|193600|221
1585091100000|2020-03-24 23:05:00|194150|194000|194000|193618|194200|194050|194000|193600|658
1585091400000|2020-03-24 23:10:00|194015|193600|193948|193608|194015|193608|193948|193600|226
1585091700000|2020-03-24 23:15:00||193600||193600||193600||193600|174
1585092000000|2020-03-24 23:20:00|193900||193900||193948||193900||285
1585092300000|2020-03-24 23:25:00|193800|193500|193800|193500|193800|193500|193800|193500|346
1585092600000|2020-03-24 23:30:00||193400||193200||193400||193200|430
1585092900000|2020-03-24 23:35:00|193700|193111|193700|193125|193700|193125|193700|193111|434
1585093200000|2020-03-24 23:40:00|193200|193126|193650|193130|193700|193130|193200|193125|298
1585093500000|2020-03-24 23:45:00|193525|193027|192838|192550|193525|193027|192600|192247|2219
1585093800000|2020-03-24 23:50:00|193000|192600|192838|192600|193000|192600|192838|192600|355
1585094100000|2020-03-24 23:55:00|192600|192550|192500|191238|192600|192550|192000|191238|1399
1585123200000|2020-03-25 08:00:00|197000|194110|196500|195500|198500|196500|196399|192500|1072
1585123500000|2020-03-25 08:05:00|196499||199000||199000||196000||1241
1585123800000|2020-03-25 08:10:00|197000|195600|198000|195500|198200|196412|197000|195500|251
1585124100000|2020-03-25 08:15:00|197997|196000|197997|196100|197997|197000|197997|195500|376
1585124400000|2020-03-25 08:20:00|198000|196643|197698|196200|198000|197912|197698|196100|1184
1585124700000|2020-03-25 08:25:00|198000|197000|198000|197400|198000|197400|198000|197000|234
1585125000000|2020-03-25 08:30:00|197989|197500|198000|197500|198000|197612|197989|197500|160
1585125300000|2020-03-25 08:35:00|197994|197700|198000|197000|198000|197700|197994|197000|366
1585125600000|2020-03-25 08:40:00|197999|196880|198000|197000|198000|197000|197989|196500|326
1585125900000|2020-03-25 08:45:00|197988|197500|197988|197700|197988|197700|197867|197500|391
1585126200000|2020-03-25 08:50:00|197989|198000|198800|197700|198800|198000|197989|197700|910
1585126500000|2020-03-25 08:55:00|198788||198788||198788||198400||228
1585126800000|2020-03-25 09:00:00|198700||198788||198788||198700||103
1585127100000|2020-03-25 09:05:00|||||||||85
1585127400000|2020-03-25 09:10:00|198700||198688||198700||198688||367
1585127700000|2020-03-25 09:15:00|198300|198050|198400|198050|198605|198100|198300|198050|877
1585128000000|2020-03-25 09:20:00|198200|196500|198500|198000|198500|198300|198200|196500|939
1585128300000|2020-03-25 09:25:00|198605||198500||198605||198400||377
1585128600000|2020-03-25 09:30:00|198516||198350||198516||198350||252
1585128900000|2020-03-25 09:35:00|198288|197350|198199|197350|198288|197350|198000|197350|430
1585129200000|2020-03-25 09:40:00|198200|197400|197802|197350|198288|197400|197800|197350|349
1585129500000|2020-03-25 09:45:00|197830|195500|197500|195700|197830|195700|197499|195500|232
1585129800000|2020-03-25 09:50:00|197000|197000|197689|196000|197689|197000|196500|195700|685
1585130100000|2020-03-25 09:55:00|197499|196003|196950|196300|197499|196300|196950|196003|35
1585130400000|2020-03-25 10:00:00|196675|196350|196650|196350|196950|196400|196650|196350|262
1585130700000|2020-03-25 10:05:00|196550|196300|196496|195720|196550|196300|196000|195700|698
1585131000000|2020-03-25 10:10:00|196301|195000|196000|194100|196496|195000|195700|194100|1036
1585131300000|2020-03-25 10:15:00|195550|194500|195000|194500|196000|195200|194800|194500|835
1585131600000|2020-03-25 10:20:00|194900|194700|195000|194012|195000|194800|194500|194010|1430
1585131900000|2020-03-25 10:25:00|194506|194030|195000|194012|195000|194037|194506|194012|130
1585132200000|2020-03-25 10:30:00||194200||194100||194200||194012|50
1585132500000|2020-03-25 10:35:00|194700|194012|194500|194012|195000|194206|194500|194012|293
1585132800000|2020-03-25 10:40:00|194070|194010|193648|193185|194500|194010|193648|193185|468
1585133100000|2020-03-25 10:45:00|194010||193997||194010||193997||573
1585133400000|2020-03-25 10:50:00|193500|193010|193499|191682|193500|193010|192392|190100|1528
1585133700000|2020-03-25 10:55:00|192401|190200|192500|191100|193499|192070|192401|190200|279
1585134000000|2020-03-25 11:00:00|192495|191500|192800|192000|192997|192600|191900|191100|3550
1585134300000|2020-03-25 11:05:00|192997|192400|193200|192503|193499|193080|192997|192000|2972
1585134600000|2020-03-25 11:10:00|192503|192801|193495|192650|193499|192801|192503|192000|2913
1585134900000|2020-03-25 11:15:00|193494|192700|193400|192900|193495|193000|192999|192650|979
1585135200000|2020-03-25 11:20:00|193399|192960|193399|193050|193399|193100|193399|192650|817
1585135500000|2020-03-25 11:25:00|193400|193051|193400|192900|193480|193300|193400|192650|953
1585135800000|2020-03-25 11:30:00|193399|193000|192900|192650|193497|193400|192900|192650|2772
1585136100000|2020-03-25 11:35:00|193000|192500|193895|192606|193895|193500|192740|192495|2915
1585136400000|2020-03-25 11:40:00|193500|192600|193500|193031|194000|193500|193495|192600|890
1585136700000|2020-03-25 11:45:00|193380|193040|193499|193211|193500|193230|193150|192600|1067
1585137000000|2020-03-25 11:50:00|193500|192512|193100|192503|193500|192924|193100|192503|1180
1585137300000|2020-03-25 11:55:00|192945|192525|193500|193200|193500|193260|192922|192503|2185
1585137600000|2020-03-25 12:00:00|193460|193100|193500|193200|193500|193288|192947|192503|2769
1585137900000|2020-03-25 12:05:00|193600|193355|193911|192734|193988|193600|193600|192727|1974
1585138200000|2020-03-25 12:10:00|193900|193000|193000|192503|193900|193000|193000|192503|1110
1585138500000|2020-03-25 12:15:00|193500|192700|193000|192700|193600|193200|193000|192700|2326
1585138800000|2020-03-25 12:20:00|193500|192701|193500|192503|193500|192822|193085|192503|3473
1585139100000|2020-03-25 12:25:00|193241|192495|192890|192600|193500|192652|192400|192100|1929
1585139400000|2020-03-25 12:30:00|193000|192630|193400|192802|193400|193000|193000|192600|1078
1585139700000|2020-03-25 12:35:00|193399|192805|193300|192802|193500|193266|193232|192802|1163
1585140000000|2020-03-25 12:40:00|193200|192805|193300|193100|193400|193300|193198|192805|718
1585140300000|2020-03-25 12:45:00|193400|193000|193397|193000|193400|193000|193100|192822|1205
1585140600000|2020-03-25 12:50:00|193398|193040|193200|193100|193398|193100|193100|193000|2433
1585140900000|2020-03-25 12:55:00|193193|193150|193350|193050|193400|193310|193101|193050|2793
1585141200000|2020-03-25 13:00:00|193280|193100|193000|192700|193280|193100|192742|192500|3435
1585141500000|2020-03-25 13:05:00|192900|192500|192900|192755|192900|192800|192700|192500|2312
1585141800000|2020-03-25 13:10:00|193350|192622|193200|193000|193350|193259|193200|192602|3424
1585142100000|2020-03-25 13:15:00|193290|193005|193300|193000|193300|193135|193242|193000|3863
1585142400000|2020-03-25 13:20:00|193299|193060|193298|193000|193300|193200|193298|193000|1431
1585142700000|2020-03-25 13:25:00|193299|193012|192600|191966|194000|193999|192100|191700|17658
1585143000000|2020-03-25 13:30:00|192500|191982|193653|193386|193900|193755|190930|190732|60204
1585143300000|2020-03-25 13:35:00|193636|193371|194943|194800|195100|195000|193111|192975|70926
1585143600000|2020-03-25 13:40:00|194938|194669|192825|192675|194938|194703|192716|192500|42458
1585143900000|2020-03-25 13:45:00|192902|192705|192500|192303|192927|192801|192250|192100|28750
1585144200000|2020-03-25 13:50:00|192521|192402|191712|191481|192810|192710|191421|191308|36280
1585144500000|2020-03-25 13:55:00|191667|191546|191402|191197|192700|192537|191082|191000|24498
1585144800000|2020-03-25 14:00:00|191417|191167|190704|190567|191500|191298|190294|190202|23309
1585145100000|2020-03-25 14:05:00|190712|190570|190900|190702|191200|191018|190465|190300|31112
1585145400000|2020-03-25 14:10:00|190835|190621|190259|190052|190835|190621|189373|189259|39587
1585145700000|2020-03-25 14:15:00|190266|190053|190737|190521|190994|190851|190266|190053|18387
1585146000000|2020-03-25 14:20:00|190736|190522|190900|190727|191131|191000|190411|190322|15745
1585146300000|2020-03-25 14:25:00|190977|190742|190727|190564|190997|190811|189997|189835|15608
1585146600000|2020-03-25 14:30:00|190799|190566|190789|190590|191253|191176|190358|190211|17627
1585146900000|2020-03-25 14:35:00|190795|190621|191245|191098|191400|191245|190401|190322|14064
1585147200000|2020-03-25 14:40:00|191269|191097|190885|190728|191896|191800|190591|190500|20728
1585147500000|2020-03-25 14:45:00|190912|190744|190757|190533|191280|191150|190300|190201|13643
1585147800000|2020-03-25 14:50:00|190742|190516|190544|190404|191400|191293|190519|190352|15691
1585148100000|2020-03-25 14:55:00|190613|190419|190960|190778|191000|190960|190297|190230|23545
1585148400000|2020-03-25 15:00:00|190956|190801|190500|190380|191297|191116|190178|190008|22402
1585148700000|2020-03-25 15:05:00|190497|190297|190437|190257|190585|190469|190272|190150|13648
1585149000000|2020-03-25 15:10:00|190421|190235|189980|189810|190559|190425|189887|189800|29421
1585149300000|2020-03-25 15:15:00|189925|189800|189827|189620|190002|189933|189149|189090|26901
1585149600000|2020-03-25 15:20:00|189763|189581|190000|189864|190110|189979|189364|189200|23180
1585149900000|2020-03-25 15:25:00|189998|189766|189980|189818|190831|190726|189826|189650|22344
1585150200000|2020-03-25 15:30:00|190007|189800|190526|190400|190800|190617|189710|189562|12994
1585150500000|2020-03-25 15:35:00|190517|190401|189972|189812|190892|190756|189936|189812|23327
1585150800000|2020-03-25 15:40:00|189956|189813|189836|189682|190200|190038|189505|189400|19403
1585151100000|2020-03-25 15:45:00|189865|189658|190388|190264|190616|190452|189504|189500|14790
1585151400000|2020-03-25 15:50:00|190390|190277|190160|190018|190480|190402|189989|189900|5432
1585151700000|2020-03-25 15:55:00|190162|190019|190353|190184|190697|190576|190036|189916|9422
1585152000000|2020-03-25 16:00:00|190398|190157|190776|190629|190800|190766|190295|190113|21609
1585152300000|2020-03-25 16:05:00|190749|190622|190526|190364|190750|190679|190296|190184|12374
1585152600000|2020-03-25 16:10:00|190525|190382|190049|189900|190675|190569|189899|189800|21900
1585152900000|2020-03-25 16:15:00|190007|189801|190407|190250|190688|190520|189938|189801|16643
1585153200000|2020-03-25 16:20:00|190406|190248|190725|190650|190725|190700|190135|190000|22753
1585153500000|2020-03-25 16:25:00|190744|190651|190957|190821|191200|191159|190543|190413|20400
1585153800000|2020-03-25 16:30:00|190926|190822|191200|191116|191200|191116|190341|190252|25194
1585154100000|2020-03-25 16:35:00|191198|191101|191223|191054|191244|191197|190540|190445|17413
1585154400000|2020-03-25 16:40:00|191222|191055|191040|190903|191223|191055|190663|190564|17918
1585154700000|2020-03-25 16:45:00|191045|190865|190949|190826|191400|191301|190896|190826|16190
1585155000000|2020-03-25 16:50:00|190972|190827|190747|190650|191266|191147|190653|190526|12986
1585155300000|2020-03-25 16:55:00|190748|190652|190904|190732|190904|190750|190430|190300|19091
1585155600000|2020-03-25 17:00:00|190903|190775|190994|190834|191283|191200|190776|190595|13065
1585155900000|2020-03-25 17:05:00|190979|190825|191845|191738|191845|191756|190824|190683|11278
1585156200000|2020-03-25 17:10:00|191823|191700|191881|191717|192000|191908|191394|191275|13274
1585156500000|2020-03-25 17:15:00|191861|191718|191984|191870|192100|192035|191750|191600|14664
1585156800000|2020-03-25 17:20:00|191983|191855|192000|191902|192085|191973|191732|191630|10717
1585157100000|2020-03-25 17:25:00|191999|191900|191844|191710|192000|191924|191499|191400|9773
1585157400000|2020-03-25 17:30:00|191813|191664|191979|191849|191980|191849|191269|191160|5609
1585157700000|2020-03-25 17:35:00|191910|191789|192186|192100|192186|192101|191600|191524|13745
1585158000000|2020-03-25 17:40:00|192188|192102|192783|192637|192888|192821|192157|192046|15699
1585158300000|2020-03-25 17:45:00|192717|192625|192720|192569|193100|193017|192475|192327|29376
1585158600000|2020-03-25 17:50:00|192766|192631|192576|192428|193099|192967|192425|192400|17619
1585158900000|2020-03-25 17:55:00|192655|192423|192800|192654|192800|192735|192448|192408|14969
1585159200000|2020-03-25 18:00:00|192799|192700|191753|191574|192900|192817|191743|191574|20265
1585159500000|2020-03-25 18:05:00|191799|191686|191986|191876|192000|191896|191254|191230|14347
1585159800000|2020-03-25 18:10:00|191985|191875|192674|192483|192750|192634|191945|191752|14043
1585160100000|2020-03-25 18:15:00|192689|192494|192417|192262|192750|192700|192137|191996|15424
1585160400000|2020-03-25 18:20:00|192415|192195|192100|191970|192550|192453|192058|191900|11744
1585160700000|2020-03-25 18:25:00|192182|191973|192137|191900|192200|192112|191639|191500|12226
1585161000000|2020-03-25 18:30:00|191983|191859|191563|191409|192100|191979|191342|191260|14249
1585161300000|2020-03-25 18:35:00|191574|191480|191492|191304|191755|191600|191150|191060|22284
1585161600000|2020-03-25 18:40:00|191489|191300|191579|191404|191598|191456|191129|191040|9319
1585161900000|2020-03-25 18:45:00|191600|191427|192019|191889|192200|192118|191600|191427|14979
1585162200000|2020-03-25 18:50:00|192018|191890|192050|191915|192200|192099|191400|191311|9042
1585162500000|2020-03-25 18:55:00|192042|191920|192398|192185|192574|192473|191917|191781|12711
1585162800000|2020-03-25 19:00:00|192385|192205|192600|192489|192600|192574|192175|192100|11795
1585163100000|2020-03-25 19:05:00|192638|192533|192450|192336|192764|192674|192279|192200|16628
1585163400000|2020-03-25 19:10:00|192430|192306|192320|192179|192449|192339|191951|191807|12991
1585163700000|2020-03-25 19:15:00|192318|192176|192473|192324|192634|192533|192318|192176|11392
1585164000000|2020-03-25 19:20:00|192440|192309|192253|192125|192668|192599|192109|192011|13850
1585164300000|2020-03-25 19:25:00|192252|192110|191962|191821|192500|192400|191595|191500|25220
1585164600000|2020-03-25 19:30:00|191959|191879|191559|191400|192500|192446|191468|191400|33516
1585164900000|2020-03-25 19:35:00|191507|191360|191576|191389|191750|191650|191200|191100|16721
1585165200000|2020-03-25 19:40:00|191638|191495|190674|190526|191800|191670|190649|190526|25074
1585165500000|2020-03-25 19:45:00|190663|190501|190099|189974|191200|191079|189778|189689|22643
1585165800000|2020-03-25 19:50:00|190100|189976|190310|190200|190624|190445|189619|189501|63829
1585166100000|2020-03-25 19:55:00|190331|190223|188771|188600|190800|190713|188711|188600|95410
1585166400000|2020-03-25 20:00:00|188812|188578|189199|188900|190000|189120|188579|188500|378514
1585166700000|2020-03-25 20:05:00|189089|188925|189391|188900|189450|189000|188900|188700|3600
1585167000000|2020-03-25 20:10:00|189413|188923|189000|188600|189450|189140|189000|188600|2288
1585167300000|2020-03-25 20:15:00|188975|188700|188900|188700|188975|188700|188898|188590|529
1585167600000|2020-03-25 20:20:00|189100|188781|189098|188811|189100|188811|188897|188700|535
1585167900000|2020-03-25 20:25:00|189100|189000|189400|189150|189400|189150|189050|188900|884
1585168200000|2020-03-25 20:30:00|189450|189210|189400|189056|189450|189210|189400|189050|805
1585168500000|2020-03-25 20:35:00|189370|189050|189100|188800|189370|189100|189100|188800|1839
1585168800000|2020-03-25 20:40:00|189344|188840|189218|188800|189344|188840|189000|188800|694
1585169100000|2020-03-25 20:45:00|189075|188846|189175|188846|189180|189075|189075|188846|694
1585169400000|2020-03-25 20:50:00|189200|188889|189418|188850|189418|188900|189200|188846|334
1585169700000|2020-03-25 20:55:00|189400|188890|189300|189000|189400|189000|189300|188890|120
1585170000000|2020-03-25 21:00:00|189280|189100|189280|189000|189280|189200|189280|189000|410
1585170300000|2020-03-25 21:05:00|189200|189008|189200|188890|189200|189008|189000|188890|704
1585170600000|2020-03-25 21:10:00|189150|188901|189150|188900|189150|188908|189150|188890|59
1585170900000|2020-03-25 21:15:00||188890||188900||188950||188890|118
1585171200000|2020-03-25 21:20:00|189100|189050|189150|188908|189150|189050|189100|188900|612
1585171500000|2020-03-25 21:25:00||188900||188890||188922||188890|170
1585171800000|2020-03-25 21:30:00|189060|188900|189150|189000|189150|189008|189060|188890|225
1585172100000|2020-03-25 21:35:00|189200|188900|189200|189100|189200|189110|189150|188900|785
1585172400000|2020-03-25 21:40:00|189250||189250||189250||189250||852
1585172700000|2020-03-25 21:45:00|189300||189500||189500||189300||313
1585173000000|2020-03-25 21:50:00||189160||189152||189160||189152|54
1585173300000|2020-03-25 21:55:00|189400|189150|189400|189160|189400|189160|189400|189150|256
1585173600000|2020-03-25 22:00:00|189500|189150|189869|189700|189869|189710|189400|189100|3203
1585173900000|2020-03-25 22:05:00|189880|189600|189980|189751|190000|189800|189800|189600|459
1585174200000|2020-03-25 22:10:00|190000|189800|190000|189600|190000|189900|189900|189600|1218
1585174500000|2020-03-25 22:15:00|189998|189620|189800|189620|189998|189620|189800|189620|112
1585174800000|2020-03-25 22:20:00|189900|189600|189800|189150|189900|189600|189790|189150|637
1585175100000|2020-03-25 22:25:00|189700|189158|189800|189500|189897|189500|189600|189100|159
1585175400000|2020-03-25 22:30:00|189780|189200|189600|189210|189800|189252|189600|189200|325
1585175700000|2020-03-25 22:35:00|189789|189160|189600|189253|189855|189408|189600|189160|502
1585176000000|2020-03-25 22:40:00|189525||189500||189525||189500||408
1585176300000|2020-03-25 22:45:00|189789|189259|189789|189259|189789|189259|189789|189259|324
1585176600000|2020-03-25 22:50:00|189800||189778||189800||189400||218
1585176900000|2020-03-25 22:55:00|189800||189800||189800||189800||68
1585177200000|2020-03-25 23:00:00|189785|189518|189789|189112|189800|189518|189705|189112|748
1585177500000|2020-03-25 23:05:00|189600|189101|189789|189101|189789|189101|189600|189101|124
1585177800000|2020-03-25 23:10:00|189500|189400|189499|189112|189500|189400|189231|189101|505
1585178100000|2020-03-25 23:15:00|189498|189101|189499|189000|189499|189200|189112|189000|1639
1585178400000|2020-03-25 23:20:00|189400||189495||189499||189200||411
1585178700000|2020-03-25 23:25:00|189300||189800||189800||189300||298
1585179000000|2020-03-25 23:30:00|189780|188900|189800|188890|189800|188900|189780|188890|673
1585179300000|2020-03-25 23:35:00|189789|189101|189789|189101|189789|189102|189789|189101|209
1585179600000|2020-03-25 23:40:00|189800|189200|189380|189000|189800|189200|189380|188890|279
1585179900000|2020-03-25 23:45:00|189800|189200|189270|189100|189800|189200|189270|189100|99
1585180200000|2020-03-25 23:50:00|189500||189740||189740||189500||165
1585180500000|2020-03-25 23:55:00|189700|189400|189800|189400|189800|189400|189600|189400|451
1585209600000|2020-03-26 08:00:00|186510|186000|188500|186500|194200|186500|186409|186000|259
1585209900000|2020-03-26 08:05:00|188000|186550|187000|186610|188000|186769|187000|186550|276
1585210200000|2020-03-26 08:10:00|187500|186500|187500|186600|187500|186600|187500|186500|492
1585210500000|2020-03-26 08:15:00|187409||187409||187500||187409||11
1585210800000|2020-03-26 08:20:00|187468|186505|186900|186505|187500|186505|186900|186505|27
1585211100000|2020-03-26 08:25:00|187000|186710|187000|186505|187409|186710|187000|186505|40
1585211400000|2020-03-26 08:30:00|187409|186508|187300|186508|187409|186517|187300|186508|89
1585211700000|2020-03-26 08:35:00|187409|186550|187000|186600|187409|186600|187000|186550|8
1585212000000|2020-03-26 08:40:00|187409|186601|188109|186601|188787|186601|187409|186601|170
1585212300000|2020-03-26 08:45:00|188361||188400||188630||188109||28
1585212600000|2020-03-26 08:50:00|188209|186800|188256|186800|188600|186803|188209|186800|53
1585212900000|2020-03-26 08:55:00|188255|186801|188578|186801|188578|186801|188209|186801|1
1585213200000|2020-03-26 09:00:00|188566|186841|188893|186841|188893|186841|188557|186841|8
1585213500000|2020-03-26 09:05:00|188892|187000|188583|187000|188893|187000|188583|187000|22
1585213800000|2020-03-26 09:10:00|188584|186851|188276|186801|188584|186851|188276|186801|17
1585214100000|2020-03-26 09:15:00||186848||187001||187001||186801|80
1585214400000|2020-03-26 09:20:00|188400|187600|187800|187000|188400|187600|187800|186965|439
1585214700000|2020-03-26 09:25:00|188357|186965|188300|187700|188590|187700|188300|186965|116
1585215000000|2020-03-26 09:30:00|188209|186965|188299|187081|188300|187081|188209|186965|167
1585215300000|2020-03-26 09:35:00|188300|187127|188000|187100|188300|187500|188000|187081|153
1585215600000|2020-03-26 09:40:00|188276|187200|188276|187300|188276|187300|188275|187200|20
1585215900000|2020-03-26 09:45:00|188400|187100|188500|187100|188500|187844|188400|187100|158
1585216200000|2020-03-26 09:50:00|188496|187600|188499|187100|188500|187600|188496|187100|33
1585216500000|2020-03-26 09:55:00|188500||188500||188500||188500||27
1585216800000|2020-03-26 10:00:00||187201||187800||187800||187201|17
1585217100000|2020-03-26 10:05:00||187900||187900||187900||187900|104
1585217400000|2020-03-26 10:10:00|188900|188100|188900|187220|188900|188100|188500|187201|7
1585217700000|2020-03-26 10:15:00|188878||188801||188900||188602||1
1585218000000|2020-03-26 10:20:00|188900|187301|188530|187220|188900|188060|188530|187220|25
1585218300000|2020-03-26 10:25:00||187346||187231||187346||187220|7
1585218600000|2020-03-26 10:30:00|188900|187232|188900|187232|188900|187232|188900|187232|12
1585218900000|2020-03-26 10:35:00||187301||188125||188125||187301|123
1585219200000|2020-03-26 10:40:00|189851|188101|190016|188463|190016|189000|189704|188101|685
1585219500000|2020-03-26 10:45:00|190477|188505|190475|189700|191990|190705|190475|188101|9191
1585219800000|2020-03-26 10:50:00|191500|188605|190300|188650|191500|189200|190300|188605|120
1585220100000|2020-03-26 10:55:00|189947|188601|190300|188601|190300|188601|189377|188601|168
1585220400000|2020-03-26 11:00:00|190200|188705|190100|189202|190200|189450|189320|188705|1685
1585220700000|2020-03-26 11:05:00|190000|189201|189700|189211|190000|189447|189520|189201|1182
1585221000000|2020-03-26 11:10:00|189456|189252|190000|189500|190200|189639|189456|189210|1763
1585221300000|2020-03-26 11:15:00|189988|189506|189970|189550|190200|190000|189800|189500|2091
1585221600000|2020-03-26 11:20:00|190200|189650|189900|189700|190200|189700|189900|189550|260
1585221900000|2020-03-26 11:25:00|190200|189800|190000|189601|190200|189800|189990|189601|470
1585222200000|2020-03-26 11:30:00|189980|189500|189950|189500|190100|189500|189899|189500|407
1585222500000|2020-03-26 11:35:00|189940|189600|189800|189675|190100|189675|189800|189600|124
1585222800000|2020-03-26 11:40:00|189775|189721|189800|189540|190100|189725|189775|189500|1398
1585223100000|2020-03-26 11:45:00|189649|189410|189767|189212|189800|189600|189500|189212|918
1585223400000|2020-03-26 11:50:00|189480|189210|189499|188500|189765|189210|188960|188500|2090
1585223700000|2020-03-26 11:55:00|189400|188600|188950|188700|189400|188700|188950|188600|430
1585224000000|2020-03-26 12:00:00|188902|188600|188985|188525|189000|188600|188600|188500|2108
1585224300000|2020-03-26 12:05:00|188857|188500|188958|188601|188985|188601|188857|188400|764
1585224600000|2020-03-26 12:10:00|188790|188525|188699|188200|189000|188525|188500|188200|2154
1585224900000|2020-03-26 12:15:00|188600|188202|189499|188500|189500|188600|188400|188200|2559
1585225200000|2020-03-26 12:20:00|189485|188748|188979|188501|189499|188748|188979|188500|902
1585225500000|2020-03-26 12:25:00|188980|188540|189497|188500|189500|188700|188700|188500|686
1585225800000|2020-03-26 12:30:00|189000|188275|189500|188824|190200|190000|188800|188240|4491
1585226100000|2020-03-26 12:35:00|189700|188700|190000|189521|190000|189740|189697|188700|2316
1585226400000|2020-03-26 12:40:00|190150|189523|190297|189900|190500|190300|190100|189523|3238
1585226700000|2020-03-26 12:45:00|190294|189800|190200|190017|190297|190040|189970|189800|2959
1585227000000|2020-03-26 12:50:00|190297|190000|190200|190000|190395|190316|190198|190000|4129
1585227300000|2020-03-26 12:55:00|190350|189900|190800|190525|190888|190525|190350|189900|6376
1585227600000|2020-03-26 13:00:00|190700|190300|190600|190375|190800|190375|190391|190100|1646
1585227900000|2020-03-26 13:05:00|190580|190500|190800|190500|190900|190700|190580|190300|2500
1585228200000|2020-03-26 13:10:00|190750|190600|191497|190602|191499|191100|190500|190130|5281
1585228500000|2020-03-26 13:15:00|191200|190618|190800|190550|191200|190646|190600|190500|1442
1585228800000|2020-03-26 13:20:00|190900|190600|191100|190900|191200|191100|190900|190550|3992
1585229100000|2020-03-26 13:25:00|191200|190902|190200|190000|191400|191300|190200|190000|10930
1585229400000|2020-03-26 13:30:00|190300|190040|190214|189919|191351|191200|189022|188800|50026
1585229700000|2020-03-26 13:35:00|190157|189900|190425|190243|191200|191066|189979|189700|36803
1585230000000|2020-03-26 13:40:00|190424|190295|190759|190547|191864|191656|190294|190112|39985
1585230300000|2020-03-26 13:45:00|190850|190602|190297|190100|190969|190834|189949|189800|25047
1585230600000|2020-03-26 13:50:00|190236|190102|190504|190300|190670|190575|189298|189212|31363
1585230900000|2020-03-26 13:55:00|190501|190327|190577|190428|190841|190734|190240|190111|27332
1585231200000|2020-03-26 14:00:00|190533|190437|190742|190578|191193|191008|190531|190400|22748
1585231500000|2020-03-26 14:05:00|190737|190592|191999|191862|192056|191953|190737|190592|37845
1585231800000|2020-03-26 14:10:00|191998|191847|190880|190701|191998|191849|190790|190606|12991
1585232100000|2020-03-26 14:15:00|190877|190742|191266|191069|191359|191260|190585|190544|16307
1585232400000|2020-03-26 14:20:00|191263|191068|191190|191002|191500|191356|190934|190800|14076
1585232700000|2020-03-26 14:25:00|191198|191018|190902|190700|191400|191269|190801|190700|9973
1585233000000|2020-03-26 14:30:00|190881|190751|191227|191044|191350|191233|190881|190736|16525
1585233300000|2020-03-26 14:35:00|191182|190999|190639|190500|191200|191094|190460|190400|22824
1585233600000|2020-03-26 14:40:00|190599|190473|190995|190815|191100|190959|190258|190111|14390
1585233900000|2020-03-26 14:45:00|190994|190862|190754|190581|191180|191118|190529|190410|31270
1585234200000|2020-03-26 14:50:00|190743|190568|190778|190619|190979|190847|190518|190500|22858
1585234500000|2020-03-26 14:55:00|190771|190551|190977|190842|190980|190944|190369|190288|27041
1585234800000|2020-03-26 15:00:00|190980|190911|191287|191175|191350|191282|190916|190800|33827
1585235100000|2020-03-26 15:05:00|191252|191176|191299|191116|191498|191372|190901|190800|18278
1585235400000|2020-03-26 15:10:00|191296|191134|191110|190941|191488|191367|191081|190941|8200
1585235700000|2020-03-26 15:15:00|191150|190942|191499|191346|191503|191452|191090|190941|10430
1585236000000|2020-03-26 15:20:00|191494|191347|191381|191261|191494|191422|191161|191038|16115
1585236300000|2020-03-26 15:25:00|191382|191282|191713|191600|191800|191681|191261|191213|22057
1585236600000|2020-03-26 15:30:00|191747|191603|191866|191750|191970|191906|191576|191431|28598
1585236900000|2020-03-26 15:35:00|191865|191751|191793|191741|191874|191782|191528|191331|23158
1585237200000|2020-03-26 15:40:00|191817|191751|191953|191780|191974|191904|191732|191595|17392
1585237500000|2020-03-26 15:45:00|191952|191802|191795|191660|191953|191803|191384|191252|17123
1585237800000|2020-03-26 15:50:00|191794|191628|192064|191900|192143|192101|191659|191452|12182
1585238100000|2020-03-26 15:55:00|192019|191899|191790|191713|192054|191912|191378|191252|12721
1585238400000|2020-03-26 16:00:00|191855|191714|191866|191717|192000|191933|191460|191316|10452
1585238700000|2020-03-26 16:05:00|191869|191759|191983|191834|192168|192101|191725|191600|23214
1585239000000|2020-03-26 16:10:00|191982|191846|191622|191500|192091|191930|191547|191400|8563
1585239300000|2020-03-26 16:15:00|191637|191523|191441|191300|191800|191609|191289|191200|11697
1585239600000|2020-03-26 16:20:00|191476|191345|191746|191648|191800|191750|191461|191345|7371
1585239900000|2020-03-26 16:25:00|191745|191662|191972|191799|192000|191941|191671|191521|11354
1585240200000|2020-03-26 16:30:00|191975|191870|192000|191909|192100|192036|191889|191800|15178
1585240500000|2020-03-26 16:35:00|191999|191908|191899|191800|192168|192125|191800|191710|15066
1585240800000|2020-03-26 16:40:00|191898|191778|192173|192053|192175|192109|191524|191400|13676
1585241100000|2020-03-26 16:45:00|192162|192051|191991|191879|192193|192125|191807|191700|19072
1585241400000|2020-03-26 16:50:00|191990|191914|192101|192000|192395|192300|191990|191884|13227
1585241700000|2020-03-26 16:55:00|192097|191972|192221|192111|192393|192276|191965|191900|7361
1585242000000|2020-03-26 17:00:00|192220|192114|192390|192308|192400|192309|192043|191950|11803
1585242300000|2020-03-26 17:05:00|192389|192271|191670|191524|192547|192480|191539|191500|31862
1585242600000|2020-03-26 17:10:00|191669|191513|191697|191580|191800|191771|191455|191308|9989
1585242900000|2020-03-26 17:15:00|191696|191581|191502|191327|191894|191756|191341|191316|18271
1585243200000|2020-03-26 17:20:00|191469|191330|191452|191308|191507|191401|191091|191000|16064
1585243500000|2020-03-26 17:25:00|191450|191279|191199|191075|191600|191509|191043|190922|6696
1585243800000|2020-03-26 17:30:00|191198|191071|191008|190911|191364|191201|190592|190509|9649
1585244100000|2020-03-26 17:35:00|191009|190922|191390|191236|191390|191236|190842|190750|8349
1585244400000|2020-03-26 17:40:00|191309|191176|191600|191500|191600|191516|191117|191013|4910
1585244700000|2020-03-26 17:45:00|191599|191507|191397|191249|191599|191513|191076|190951|6736
1585245000000|2020-03-26 17:50:00|191398|191278|191390|191296|191700|191612|191307|191228|7303
1585245300000|2020-03-26 17:55:00|191353|191295|191192|191088|191387|191296|190965|190887|8087
1585245600000|2020-03-26 18:00:00|191238|191089|191669|191565|191690|191650|191228|191087|9024
1585245900000|2020-03-26 18:05:00|191650|191570|191324|191234|191650|191570|191059|191000|8299
1585246200000|2020-03-26 18:10:00|191388|191248|191236|191100|191600|191489|191023|190937|7707
1585246500000|2020-03-26 18:15:00|191173|191050|191532|191442|191600|191477|191070|190920|7139
1585246800000|2020-03-26 18:20:00|191531|191351|191900|191773|191926|191837|191404|191335|16893
1585247100000|2020-03-26 18:25:00|191849|191750|191825|191666|192000|191935|191719|191577|12119
1585247400000|2020-03-26 18:30:00|191880|191745|192300|192156|192379|192360|191852|191745|17277
1585247700000|2020-03-26 18:35:00|192277|192141|192452|192351|192500|192442|192113|192000|13899
1585248000000|2020-03-26 18:40:00|192460|192380|192015|191919|192460|192380|191972|191905|6877
1585248300000|2020-03-26 18:45:00|191994|191928|192419|192332|192551|192506|191932|191856|17218
1585248600000|2020-03-26 18:50:00|192451|192331|192546|192450|192676|192655|192400|192301|27574
1585248900000|2020-03-26 18:55:00|192529|192449|192860|192753|192976|192915|192300|192246|23212
1585249200000|2020-03-26 19:00:00|192818|192751|192949|192874|192983|192902|192664|192600|21401
1585249500000|2020-03-26 19:05:00|192930|192841|192520|192427|193000|192999|192442|192361|20313
1585249800000|2020-03-26 19:10:00|192554|192476|192561|192397|192751|192678|192372|192300|21908
1585250100000|2020-03-26 19:15:00|192525|192405|192602|192501|192680|192557|192261|192162|16243
1585250400000|2020-03-26 19:20:00|192585|192500|192602|192500|192870|192775|192519|192425|11217
1585250700000|2020-03-26 19:25:00|192583|192501|193058|192971|193058|192999|192564|192500|21828
1585251000000|2020-03-26 19:30:00|193100|192972|193700|193588|193720|193646|193053|192972|30994
1585251300000|2020-03-26 19:35:00|193678|193605|192800|192658|193900|193806|192492|192436|37111
1585251600000|2020-03-26 19:40:00|192841|192724|193436|193296|193469|193405|192782|192635|30767
1585251900000|2020-03-26 19:45:00|193435|193295|192963|192806|193468|193385|192779|192700|30434
1585252200000|2020-03-26 19:50:00|193032|192836|195000|194952|195000|194996|193032|192836|124581
1585252500000|2020-03-26 19:55:00|194957|194955|195500|195360|195500|195371|194347|194232|155900
1585252800000|2020-03-26 20:00:00|195506|195356|195200|194909|195800|195600|195184|194400|454818
1585253100000|2020-03-26 20:05:00|195280|194810|195200|194501|195280|195150|195000|194501|2642
1585253400000|2020-03-26 20:10:00|195193|194536|195000|194602|195193|194800|194851|194501|1196
1585253700000|2020-03-26 20:15:00|194875|194600|195000|194702|195000|194900|194875|194600|871
1585254000000|2020-03-26 20:20:00|195100|194638|195100|194701|195100|194907|195100|194638|1270
1585254300000|2020-03-26 20:25:00|195065|194800|195100|194950|195100|195065|195060|194800|1287
1585254600000|2020-03-26 20:30:00|195199|194975|195200|194800|195200|195050|195100|194800|1342
1585254900000|2020-03-26 20:35:00|195198|194750|195199|195000|195199|195000|195198|194750|243
1585255200000|2020-03-26 20:40:00|195200||195148||195200||195148||697
1585255500000|2020-03-26 20:45:00|195123|195050|195200|195000|195200|195156|195098|195000|1063
1585255800000|2020-03-26 20:50:00||195100||195100||195100||195100|579
1585256100000|2020-03-26 20:55:00|195280||195400||195400||195280||1101
1585256400000|2020-03-26 21:00:00|195200|195158|195350|195110|195350|195158|195200|195110|617
1585256700000|2020-03-26 21:05:00||195101||195101||195230||195101|276
1585257000000|2020-03-26 21:10:00|195199||195199||195199||195199||207
1585257300000|2020-03-26 21:15:00|195198|195100|195198|195100|195198|195100|195198|195100|185
1585257600000|2020-03-26 21:20:00|195150|195000|195150|195000|195150|195000|195150|195000|224
1585257900000|2020-03-26 21:25:00|195190|194813|195190|195008|195190|195008|195150|194813|800
1585258200000|2020-03-26 21:30:00|195175|195010|195175|195010|195175|195010|195175|195010|665
1585258500000|2020-03-26 21:35:00|195000|195021|195000|194905|195000|195021|195000|194905|989
1585258800000|2020-03-26 21:40:00||194800||194800||194800||194800|248
1585259100000|2020-03-26 21:45:00|194900|194809|194900|194809|194900|194812|194900|194809|57
1585259400000|2020-03-26 21:50:00|||||||||180
1585259700000|2020-03-26 21:55:00|195000|194813|195000|194809|195000|194813|194988|194800|213
1585260000000|2020-03-26 22:00:00|195175|194815|195000|194813|195175|194850|195000|194813|1229
1585260300000|2020-03-26 22:05:00||194810||194658||194812||194638|473
1585260600000|2020-03-26 22:10:00||194711||194800||194800||194711|113
1585260900000|2020-03-26 22:15:00|194950|194658|195000|194700|195000|194700|194950|194658|36
1585261200000|2020-03-26 22:20:00|194999|194718|195000|194700|195000|194718|194999|194700|114
1585261500000|2020-03-26 22:25:00|194900|194638|195000|194658|195000|194668|194900|194600|367
1585261800000|2020-03-26 22:30:00||194600||194500||194600||194500|479
1585262100000|2020-03-26 22:35:00|194800|194456|194800|194456|194800|194456|194800|194456|121
1585262400000|2020-03-26 22:40:00|194780|194400|194600|194401|194780|194401|194600|194400|353
1585262700000|2020-03-26 22:45:00|194598|194400|194499|194141|194600|194401|194295|194141|1491
1585263000000|2020-03-26 22:50:00|194500|194144|194350|194000|194500|194144|194350|194000|744
1585263300000|2020-03-26 22:55:00|194330|194002|194330|194002|194330|194002|194330|194002|263
1585263600000|2020-03-26 23:00:00|194185||194280||194300||194185||91
1585263900000|2020-03-26 23:05:00|194279|194000|194280|193503|194280|194200|194150|193500|1796
1585264200000|2020-03-26 23:10:00|194330|193508|194330|193600|194330|193608|194330|193508|525
1585264500000|2020-03-26 23:15:00|194300|193603|194900|194300|194900|194500|194300|193603|727
1585264800000|2020-03-26 23:20:00||194500||194300||194800||194300|666
1585265100000|2020-03-26 23:25:00|194700||194700||194700||194700||19
1585265400000|2020-03-26 23:30:00|194600|194320|194900|194300|194900|194320|194600|194300|192
1585265700000|2020-03-26 23:35:00|194500|194301|194700|194301|194900|194301|194500|194301|629
1585266000000|2020-03-26 23:40:00|194899|194400|195000|194721|195000|194721|194899|194400|850
1585266300000|2020-03-26 23:45:00|195100|194700|195175|194900|195175|194900|195090|194700|712
1585266600000|2020-03-26 23:50:00||194806||195000||195000||194806|339
1585266900000|2020-03-26 23:55:00|195000|194878|195400|195350|195500|195399|195000|194800|2132
1585296000000|2020-03-27 08:00:00|195118|192799|195118|192799|195118|192799|194274|192799|166
1585296300000|2020-03-27 08:05:00|193984|192850|193691|192850|195118|193500|193417|192850|190
1585296600000|2020-03-27 08:10:00|194055||195145||195145||194055||281
1585296900000|2020-03-27 08:15:00|195117|192901|194034|192850|195117|193200|194034|192850|129
1585297200000|2020-03-27 08:20:00|193919|192799|194034|192799|194034|192850|193000|192799|1366
1585297500000|2020-03-27 08:25:00|193998|192850|194034|192850|194034|192850|193700|192850|29
1585297800000|2020-03-27 08:30:00|193500|192799|193497|192462|194034|192799|193400|192452|36
1585298100000|2020-03-27 08:35:00|193000|192464|193209|192850|193467|192850|193000|191100|157
1585298400000|2020-03-27 08:40:00|193080||193209||193209||193080||167
1585298700000|2020-03-27 08:45:00|193030|192431|193030|191100|193030|192439|193030|191100|345
1585299000000|2020-03-27 08:50:00|192900|191473|193030|191900|193030|191900|192400|191100|326
1585299300000|2020-03-27 08:55:00||192000||192000||192500||192000|189
1585299600000|2020-03-27 09:00:00||192100||192000||192100||192000|80
1585299900000|2020-03-27 09:05:00|||||||||79
1585300200000|2020-03-27 09:10:00||192300||192000||192300||192000|20
1585300500000|2020-03-27 09:15:00|||||||||3
1585300800000|2020-03-27 09:20:00|||||||||3
1585301100000|2020-03-27 09:25:00|193209|192046|192605|192034|193209|192063|192605|192023|52
1585301400000|2020-03-27 09:30:00||192035||192000||192100||192000|237
1585301700000|2020-03-27 09:35:00||192050||192000||192100||192000|50
1585302000000|2020-03-27 09:40:00|192303||192600||192605||192300||132
1585302300000|2020-03-27 09:45:00|192399|192001|192398|192001|192399|192001|192398|192001|27
1585302600000|2020-03-27 09:50:00|192390||192389||192390||192300||125
1585302900000|2020-03-27 09:55:00||192000||192000||192000||192000|30
1585303200000|2020-03-27 10:00:00|192300|191100|191999|191101|192389|191101|191999|191100|284
1585303500000|2020-03-27 10:05:00|191600|191100|192000|191300|192000|191600|191600|191100|231
1585303800000|2020-03-27 10:10:00|191800|191100|191999|191100|191999|191100|191500|191100|188
1585304100000|2020-03-27 10:15:00|191600|191200|191999|191100|191999|191200|191600|191100|161
1585304400000|2020-03-27 10:20:00||191700||191700||191700||191700|345
1585304700000|2020-03-27 10:25:00|||||||||58
1585305000000|2020-03-27 10:30:00|192000|191800|192500|191700|192500|191850|191850|191700|1476
1585305300000|2020-03-27 10:35:00|192605|191900|192676|192000|192850|192400|192605|191700|599
1585305600000|2020-03-27 10:40:00||191800||192100||192100||191800|359
1585305900000|2020-03-27 10:45:00|192670|192000|192480|191835|192676|192000|192300|191700|195
1585306200000|2020-03-27 10:50:00|192200|191700|192480|191834|192480|192075|192200|191700|138
1585306500000|2020-03-27 10:55:00|192479|191900|192269|191700|192479|191900|192000|191700|206
1585306800000|2020-03-27 11:00:00|192299|191844|192390|192026|192676|192400|192005|191700|4549
1585307100000|2020-03-27 11:05:00|192387|192027|192200|192048|192387|192048|192200|192026|152
1585307400000|2020-03-27 11:10:00|192345|192050|192350|192200|192350|192200|192345|192050|845
1585307700000|2020-03-27 11:15:00|192349|192062|192298|191900|192350|192062|192159|191701|1440
1585308000000|2020-03-27 11:20:00|192229|191800|191865|191725|192300|191962|191865|191725|811
1585308300000|2020-03-27 11:25:00|192100|191745|192000|191745|192177|191801|191800|191745|690
1585308600000|2020-03-27 11:30:00|192144|191725|191999|191610|192144|191725|191725|191500|1699
1585308900000|2020-03-27 11:35:00|191995|191641|191899|191502|192200|191902|191600|191501|1499
1585309200000|2020-03-27 11:40:00|191898|191620|192300|192100|192300|192100|191850|191502|2586
1585309500000|2020-03-27 11:45:00|192299|192102|192299|191502|192300|192200|191911|191501|2202
1585309800000|2020-03-27 11:50:00|191923|191503|192000|191400|192299|191623|191500|191400|790
1585310100000|2020-03-27 11:55:00|191650|191401|191985|191505|192000|191800|191650|191401|1901
1585310400000|2020-03-27 12:00:00|191934|191506|191785|191575|191985|191700|191665|191500|1869
1585310700000|2020-03-27 12:05:00|191790|191600|191748|191600|191790|191606|191748|191575|836
1585311000000|2020-03-27 12:10:00|191795|191601|191790|191700|191795|191700|191700|191600|258
1585311300000|2020-03-27 12:15:00|191795|191670|192000|191800|192000|191850|191700|191600|1295
1585311600000|2020-03-27 12:20:00|191900|191613|191900|191800|191900|191900|191900|191613|1102
1585311900000|2020-03-27 12:25:00|192000|191900|192670|192300|192676|192500|192000|191800|4175
1585312200000|2020-03-27 12:30:00|192676|192301|192500|192205|192676|192360|192370|192000|1440
1585312500000|2020-03-27 12:35:00|192675|192300|192789|192525|192800|192600|192675|192300|1463
1585312800000|2020-03-27 12:40:00|192788|192526|192585|192300|192799|192526|192525|192300|2074
1585313100000|2020-03-27 12:45:00|192795|192352|192675|192375|192800|192441|192590|192352|1676
1585313400000|2020-03-27 12:50:00|192669|192352|192680|192450|192800|192462|192555|192352|4786
1585313700000|2020-03-27 12:55:00|192700|192482|192694|192408|192700|192641|192595|192352|4061
1585314000000|2020-03-27 13:00:00|192600|192352|192790|192406|192800|192585|192600|192352|3044
1585314300000|2020-03-27 13:05:00|192635|192352|192499|192003|192790|192352|192300|192000|3534
1585314600000|2020-03-27 13:10:00|192200|192044|192198|192000|192500|192150|192198|192000|2318
1585314900000|2020-03-27 13:15:00|192200|192047|192298|192005|192300|192047|192190|192000|1711
1585315200000|2020-03-27 13:20:00|192256|192007|192150|192100|192298|192100|192150|192005|1623
1585315500000|2020-03-27 13:25:00|192083|192015|193500|193255|193500|193367|192083|192010|9646
1585315800000|2020-03-27 13:30:00|193283|193150|192600|192409|193980|193822|192365|192156|45043
1585316100000|2020-03-27 13:35:00|192589|192429|192298|192144|193299|193168|192188|192100|32474
1585316400000|2020-03-27 13:40:00|192255|192105|191186|191008|192391|192282|190862|190725|48981
1585316700000|2020-03-27 13:45:00|191185|191009|191571|191528|191700|191600|191014|190968|39205
1585317000000|2020-03-27 13:50:00|191596|191474|191456|191359|192148|191966|191450|191350|20942
1585317300000|2020-03-27 13:55:00|191493|191360|191831|191700|192100|191989|191493|191360|13091
1585317600000|2020-03-27 14:00:00|191788|191701|192083|191948|192400|192234|191173|191100|46415
1585317900000|2020-03-27 14:05:00|192082|191932|192304|192201|192455|192322|191911|191826|28021
1585318200000|2020-03-27 14:10:00|192309|192218|192005|191820|192400|192303|191633|191555|25298
1585318500000|2020-03-27 14:15:00|192021|191835|191800|191716|192120|192005|191549|191500|18313
1585318800000|2020-03-27 14:20:00|191799|191715|191690|191552|192100|192026|191530|191450|15377
1585319100000|2020-03-27 14:25:00|191689|191569|191899|191776|192095|191984|191511|191450|16728
1585319400000|2020-03-27 14:30:00|191898|191807|191774|191661|192100|192020|191594|191500|17601
1585319700000|2020-03-27 14:35:00|191772|191667|191778|191614|191978|191853|191501|191465|12316
1585320000000|2020-03-27 14:40:00|191657|191644|191673|191565|191930|191839|191532|191465|13595
1585320300000|2020-03-27 14:45:00|191656|191566|191504|191400|191700|191600|191200|191112|18931
1585320600000|2020-03-27 14:50:00|191503|191401|191493|191370|191598|191498|191171|191085|9006
1585320900000|2020-03-27 14:55:00|191499|191386|191365|191225|191527|191444|191183|191100|9665
1585321200000|2020-03-27 15:00:00|191462|191287|191447|191330|191595|191555|191213|191105|11135
1585321500000|2020-03-27 15:05:00|191444|191334|192073|191963|192083|191963|191382|191280|23204
1585321800000|2020-03-27 15:10:00|192000|191912|191970|191880|192148|192050|191670|191577|11407
1585322100000|2020-03-27 15:15:00|191989|191885|192124|191949|192448|192388|191899|191800|15983
1585322400000|2020-03-27 15:20:00|192123|191900|191877|191730|192123|191971|191656|191555|13129
1585322700000|2020-03-27 15:25:00|191876|191731|191759|191654|192100|192030|191556|191520|16450
1585323000000|2020-03-27 15:30:00|191758|191638|191883|191772|192000|191915|191650|191600|10393
1585323300000|2020-03-27 15:35:00|191852|191731|191696|191572|192018|191964|191619|191571|8040
1585323600000|2020-03-27 15:40:00|191682|191537|191799|191637|191811|191667|191540|191468|12638
1585323900000|2020-03-27 15:45:00|191780|191600|191400|191276|191800|191682|191272|191201|13096
1585324200000|2020-03-27 15:50:00|191412|191287|191372|191226|191500|191401|191214|191101|8172
1585324500000|2020-03-27 15:55:00|191371|191241|191078|190991|191399|191289|191002|190925|21444
1585324800000|2020-03-27 16:00:00|191070|190992|190839|190743|191200|191071|190710|190617|17154
1585325100000|2020-03-27 16:05:00|190800|190711|190991|190885|191080|190963|190671|190555|12557
1585325400000|2020-03-27 16:10:00|191050|190886|191100|190968|191200|191079|190846|190750|7828
1585325700000|2020-03-27 16:15:00|191082|190931|191352|191260|191399|191281|190852|190757|10990
1585326000000|2020-03-27 16:20:00|191344|191275|191280|191216|191350|191278|191126|191000|6197
1585326300000|2020-03-27 16:25:00|191241|191215|191268|191180|191399|191310|191241|191157|4926
1585326600000|2020-03-27 16:30:00|191253|191115|191483|191336|191700|191625|191180|191100|17302
1585326900000|2020-03-27 16:35:00|191550|191384|191727|191618|191797|191712|191504|191384|8871
1585327200000|2020-03-27 16:40:00|191728|191620|191611|191500|191728|191635|191507|191398|8525
1585327500000|2020-03-27 16:45:00|191606|191501|191169|191096|191693|191537|191066|191020|8139
1585327800000|2020-03-27 16:50:00|191168|191122|191503|191429|191540|191459|191156|191055|6313
1585328100000|2020-03-27 16:55:00|191519|191481|191435|191348|191550|191519|191215|191130|9307
1585328400000|2020-03-27 17:00:00|191434|191333|191525|191443|191609|191551|191338|191254|8273
1585328700000|2020-03-27 17:05:00|191539|191448|191263|191200|191671|191554|191263|191148|7169
1585329000000|2020-03-27 17:10:00|191278|191201|191200|191100|191441|191347|191101|191051|6579
1585329300000|2020-03-27 17:15:00|191195|191109|191367|191275|191482|191373|191157|191100|8080
1585329600000|2020-03-27 17:20:00|191350|191281|191550|191468|191585|191500|191350|191281|10265
1585329900000|2020-03-27 17:25:00|191579|191500|191297|191174|191675|191604|191081|191010|26329
1585330200000|2020-03-27 17:30:00|191273|191200|191830|191720|191849|191778|191169|191100|13408
1585330500000|2020-03-27 17:35:00|191849|191724|192293|192187|192293|192250|191569|191500|17497
1585330800000|2020-03-27 17:40:00|192207|192199|191968|191841|192458|192375|191947|191841|27395
1585331100000|2020-03-27 17:45:00|192045|191900|192210|192068|192283|192220|191620|191504|13943
1585331400000|2020-03-27 17:50:00|192199|192073|192000|191850|192300|192201|191950|191808|5301
1585331700000|2020-03-27 17:55:00|192024|191902|191793|191730|192150|192053|191761|191678|9080
1585332000000|2020-03-27 18:00:00|191840|191701|191599|191500|192000|191915|191568|191485|9378
1585332300000|2020-03-27 18:05:00|191604|191501|191658|191560|191900|191808|191540|191456|7597
1585332600000|2020-03-27 18:10:00|191657|191575|192000|191916|192070|192012|191649|191560|5977
1585332900000|2020-03-27 18:15:00|192054|191917|192159|192061|192200|192122|191873|191808|8274
1585333200000|2020-03-27 18:20:00|192176|192064|192030|191907|192300|192238|191927|191807|6210
1585333500000|2020-03-27 18:25:00|192060|191923|192161|192038|192350|192295|191918|191802|7013
1585333800000|2020-03-27 18:30:00|192136|192060|192197|192072|192200|192166|191922|191833|15045
1585334100000|2020-03-27 18:35:00|192170|192100|192027|191941|192265|192202|192000|191923|9907
1585334400000|2020-03-27 18:40:00|192041|191953|191895|191825|192200|192119|191876|191800|9728
1585334700000|2020-03-27 18:45:00|191893|191809|191957|191868|192100|192002|191792|191707|11138
1585335000000|2020-03-27 18:50:00|191956|191869|192123|192018|192156|192100|191744|191700|9817
1585335300000|2020-03-27 18:55:00|192100|192021|192432|192339|192445|192405|192057|191934|17375
1585335600000|2020-03-27 19:00:00|192430|192344|192300|192237|192498|192403|192010|191900|28817
1585335900000|2020-03-27 19:05:00|192324|192238|192304|192200|192400|192371|192100|192012|15212
1585336200000|2020-03-27 19:10:00|192310|192204|192184|192023|192688|192573|192050|191950|21626
1585336500000|2020-03-27 19:15:00|192174|192049|192661|192537|192710|192629|192082|192000|13359
1585336800000|2020-03-27 19:20:00|192650|192538|192905|192801|193000|192891|192462|192374|17714
1585337100000|2020-03-27 19:25:00|192818|192827|193250|193138|193800|193707|192804|192731|27540
1585337400000|2020-03-27 19:30:00|193238|193140|192563|192434|193319|193230|192112|192000|26981
1585337700000|2020-03-27 19:35:00|192564|192445|191732|191583|192564|192447|191501|191400|25625
1585338000000|2020-03-27 19:40:00|191688|191602|191387|191244|191700|191602|190747|190668|25872
1585338300000|2020-03-27 19:45:00|191400|191225|191276|191145|191744|191638|191057|191000|20512
1585338600000|2020-03-27 19:50:00|191280|191144|190561|190500|191280|191144|190410|190325|50757
1585338900000|2020-03-27 19:55:00|190604|190457|190029|189992|190892|190833|190001|189992|104367
1585339200000|2020-03-27 20:00:00|190300|189900|190099|190023|190475|190050|190078|189900|3259
1585339500000|2020-03-27 20:05:00|190100|190000|189990|189800|190100|190000|189990|189800|4202
1585339800000|2020-03-27 20:10:00|189967|189850|189967|189900|189967|189900|189700|189600|3133
1585340100000|2020-03-27 20:15:00|189965|189600|190000|189718|190040|189967|189965|189600|1709
1585340400000|2020-03-27 20:20:00|189998|189719|190000|189751|190000|189822|189990|189719|794
1585340700000|2020-03-27 20:25:00|189975|189752|189855|189763|190000|189800|189844|189752|1348
1585341000000|2020-03-27 20:30:00|189849|189753|189899|189752|189900|189753|189799|189655|1856
1585341300000|2020-03-27 20:35:00|189859|189750|189887|189760|189899|189760|189859|189750|1131
1585341600000|2020-03-27 20:40:00|189885|189750|189870|189751|189885|189751|189855|189750|822
1585341900000|2020-03-27 20:45:00|189869|189750|189998|189800|190000|189800|189868|189750|3906
1585342200000|2020-03-27 20:50:00|190000|189760|190072|189901|190072|189901|190000|189753|900
1585342500000|2020-03-27 20:55:00|190000|189902|189998|189800|190000|189911|189998|189785|1346
1585555200000|2020-03-30 08:00:00|189600|187401|189600|188820|189600|188820|189437|187401|73
1585555500000|2020-03-30 08:05:00||189000||189000||189000||189000|65
1585555800000|2020-03-30 08:10:00|191700|188820|191500|189867|191700|189867|191500|188820|204
1585556100000|2020-03-30 08:15:00|||||||||18
1585556400000|2020-03-30 08:20:00|191000|189324|191500|189100|191500|189324|191000|189100|223
1585556700000|2020-03-30 08:25:00|189747|189200|190000|189400|190000|189400|189747|189200|154
1585557000000|2020-03-30 08:30:00|190500||190800||191028||190300||26
1585557300000|2020-03-30 08:35:00|190500|189500|190200|189500|190500|189500|190200|189400|103
1585557600000|2020-03-30 08:40:00|191500|189600|191500|190000|191500|190000|191500|189600|157
1585557900000|2020-03-30 08:45:00||189900||190800||191000||189900|112
1585558200000|2020-03-30 08:50:00|191700|191000|191800|191229|191800|191229|191700|191000|221
1585558500000|2020-03-30 08:55:00|192000|191400|192000|191229|192000|191400|191947|191229|152
1585558800000|2020-03-30 09:00:00|191999|191000|191999|191000|192000|191000|191700|190774|260
1585559100000|2020-03-30 09:05:00|192000|191200|192000|191200|192000|191200|191398|191200|34
1585559400000|2020-03-30 09:10:00|191997|191400|193000|191000|193000|191400|191997|191000|105
1585559700000|2020-03-30 09:15:00|191504|191504|191700|191399|193000|191504|191504|191000|225
1585560000000|2020-03-30 09:20:00|192500||192200||192500||192000||113
1585560300000|2020-03-30 09:25:00|192500||192500||192500||192000||22
1585560600000|2020-03-30 09:30:00|192000||192500||192500||192000||51
1585560900000|2020-03-30 09:35:00||191463||191399||191500||191399|178
1585561200000|2020-03-30 09:40:00|192499|191500|192499|191399|192499|191500|192499|191399|32
1585561500000|2020-03-30 09:45:00|192495||192495||192499||192495||56
1585561800000|2020-03-30 09:50:00|192485|191144|192499|191000|192500|191147|192475|191000|403
1585562100000|2020-03-30 09:55:00|192500||192200||192500||192030||20
1585562400000|2020-03-30 10:00:00|192199||192499||192500||192199||8
1585562700000|2020-03-30 10:05:00|192300||192395||192395||192200||3
1585563000000|2020-03-30 10:10:00|||||||||9
1585563300000|2020-03-30 10:15:00|192000||191810||192000||191700||2
1585563600000|2020-03-30 10:20:00|191500||191500||191500||191500||136
1585563900000|2020-03-30 10:25:00|191300|190819|191810|191000|191810|191001|191200|190101|188
1585564200000|2020-03-30 10:30:00||191300||191000||191300||191000|39
1585564500000|2020-03-30 10:35:00|192000|192000|192500|192000|192500|192300|192000|192000|1154
1585564800000|2020-03-30 10:40:00|192300|192200|192500|192000|192500|192200|192300|192000|159
1585565100000|2020-03-30 10:45:00|192884|192100|192800|192300|193500|192300|192800|192100|596
1585565400000|2020-03-30 10:50:00|192700|192000|192700|192300|192700|192500|192500|192000|199
1585565700000|2020-03-30 10:55:00|192600|192016|192600|192000|192600|192101|192600|192000|2872
1585566000000|2020-03-30 11:00:00|192400|191810|191300|190632|192400|191810|191000|190500|8359
1585566300000|2020-03-30 11:05:00|191020|190720|191450|191000|191496|191000|190800|190101|2041
1585566600000|2020-03-30 11:10:00|191443|190800|191200|190600|191496|191148|190899|190600|686
1585566900000|2020-03-30 11:15:00|191000|190769|190600|190300|191200|190769|190600|190101|3282
1585567200000|2020-03-30 11:20:00|190300|190101|190600|190020|190700|190340|190261|190020|7016
1585567500000|2020-03-30 11:25:00|190500|190010|190278|189800|190500|190040|190188|189800|1720
1585567800000|2020-03-30 11:30:00|190230|189700|190000|189800|190308|189925|189860|189700|1367
1585568100000|2020-03-30 11:35:00|190100|189825|190198|190000|190230|190000|189980|189825|519
1585568400000|2020-03-30 11:40:00|190001|189852|190200|189700|190200|190000|189954|189700|1120
1585568700000|2020-03-30 11:45:00|190184|189754|190230|189925|190230|190000|190184|189700|328
1585569000000|2020-03-30 11:50:00|190250|190000|190500|190101|190500|190308|190250|189925|2064
1585569300000|2020-03-30 11:55:00|190700|190200|190674|190125|190700|190375|190370|190101|917
1585569600000|2020-03-30 12:00:00|190673|190200|190646|190125|190673|190200|190300|190125|582
1585569900000|2020-03-30 12:05:00|190566|189925|190566|190025|190566|190100|190199|189925|935
1585570200000|2020-03-30 12:10:00|190564|190200|190675|190300|190675|190300|190472|190100|393
1585570500000|2020-03-30 12:15:00|190674|190316|190675|190301|190675|190530|190400|190200|1146
1585570800000|2020-03-30 12:20:00|190599|190409|190889|190700|190900|190700|190599|190409|1669
1585571100000|2020-03-30 12:25:00|190900|190800|190899|190600|190900|190800|190799|190500|1032
1585571400000|2020-03-30 12:30:00|190869|190702|190800|190600|190900|190762|190702|190600|2080
1585571700000|2020-03-30 12:35:00|190790|190757|191098|190951|191100|190951|190790|190700|4270
1585572000000|2020-03-30 12:40:00|191089|191001|191398|191100|191400|191349|191069|191001|5036
1585572300000|2020-03-30 12:45:00|191400|191210|191278|190950|191400|191210|191000|190950|1820
1585572600000|2020-03-30 12:50:00|191260|190700|191300|191000|191300|191120|190964|190700|1801
1585572900000|2020-03-30 12:55:00|191200|190900|191290|191100|191290|191102|191000|190800|2252
1585573200000|2020-03-30 13:00:00|191254|191003|191100|190902|191289|191003|190800|190620|3131
1585573500000|2020-03-30 13:05:00|191069|190910|191198|190825|191200|191026|190989|190810|2381
1585573800000|2020-03-30 13:10:00|191150|190948|191200|190825|191200|191149|191000|190825|1365
1585574100000|2020-03-30 13:15:00|191100|190810|190850|190600|191100|190810|190800|190600|1395
1585574400000|2020-03-30 13:20:00|190848|190700|191200|190722|191200|190959|190800|190600|1569
1585574700000|2020-03-30 13:25:00|191281|190782|192320|191979|192400|192228|191199|190700|9855
1585575000000|2020-03-30 13:30:00|192256|191900|192963|192792|193291|193127|191886|191370|82281
1585575300000|2020-03-30 13:35:00|192964|192797|191444|191322|193100|192989|191319|191200|54535
1585575600000|2020-03-30 13:40:00|191442|191323|191825|191708|191969|191868|191414|191301|38885
1585575900000|2020-03-30 13:45:00|191799|191709|192540|192430|192744|192605|191599|191501|53444
1585576200000|2020-03-30 13:50:00|192570|192435|192782|192657|193120|193056|192520|192400|29236
1585576500000|2020-03-30 13:55:00|192781|192679|193300|193200|193320|193319|192513|192400|28988
1585576800000|2020-03-30 14:00:00|193320|193242|194560|194443|194560|194486|193300|193242|62419
1585577100000|2020-03-30 14:05:00|194559|194452|194868|194800|194897|194801|194138|194001|42946
1585577400000|2020-03-30 14:10:00|194887|194801|194892|194733|194897|194824|194446|194300|41376
1585577700000|2020-03-30 14:15:00|194800|194690|195164|195030|195315|195251|194780|194602|43613
1585578000000|2020-03-30 14:20:00|195111|194968|196000|195800|196000|195905|194929|194875|34363
1585578300000|2020-03-30 14:25:00|195999|195801|195845|195659|196190|196093|195377|195300|42249
1585578600000|2020-03-30 14:30:00|195844|195650|195821|195651|195944|195882|195188|195100|29007
1585578900000|2020-03-30 14:35:00|195820|195706|196100|196000|196200|196139|195791|195554|22038
1585579200000|2020-03-30 14:40:00|196131|196001|196488|196300|196880|196800|196081|195985|25632
1585579500000|2020-03-30 14:45:00|196486|196337|196796|196719|196800|196731|196451|196300|14955
1585579800000|2020-03-30 14:50:00|196793|196760|196738|196552|197380|197257|196657|196500|49139
1585580100000|2020-03-30 14:55:00|196699|196556|196401|196200|196744|196620|196228|196158|50220
1585580400000|2020-03-30 15:00:00|196376|196250|196500|196338|196500|196401|196171|196125|11263
1585580700000|2020-03-30 15:05:00|196499|196339|196728|196609|196874|196792|196493|196339|20688
1585581000000|2020-03-30 15:10:00|196730|196610|196752|196605|196874|196800|196603|196500|24186
1585581300000|2020-03-30 15:15:00|196753|196606|196775|196650|196874|196820|196622|196527|19863
1585581600000|2020-03-30 15:20:00|196757|196653|196838|196702|196880|196800|196697|196601|24322
1585581900000|2020-03-30 15:25:00|196836|196700|196800|196763|196837|196763|196350|196265|17527
1585582200000|2020-03-30 15:30:00|196815|196799|196800|196700|196900|196812|196750|196601|17608
1585582500000|2020-03-30 15:35:00|196799|196701|196375|196254|196799|196701|196174|196125|15243
1585582800000|2020-03-30 15:40:00|196411|196252|196800|196638|196800|196651|196374|196212|13923
1585583100000|2020-03-30 15:45:00|196770|196637|196499|196301|196779|196637|196384|196300|9010
1585583400000|2020-03-30 15:50:00|196500|196300|196471|196250|196500|196400|196262|196125|8165
1585583700000|2020-03-30 15:55:00|196470|196251|196500|196400|196591|196509|196399|196239|8691
1585584000000|2020-03-30 16:00:00|196480|196382|196214|196101|196480|196382|196146|196100|7853
1585584300000|2020-03-30 16:05:00|196213|196100|196079|196004|196230|196133|195749|195700|23265
1585584600000|2020-03-30 16:10:00|196092|196032|195999|195904|196173|196101|195999|195900|8145
1585584900000|2020-03-30 16:15:00|195995|195905|196536|196434|196600|196499|195985|195904|17067
1585585200000|2020-03-30 16:20:00|196535|196411|196131|196050|196551|196478|196089|196000|7470
1585585500000|2020-03-30 16:25:00|196132|196051|196545|196455|196575|196482|196132|196008|8081
1585585800000|2020-03-30 16:30:00|196544|196457|196499|196400|196688|196616|196439|196310|13950
1585586100000|2020-03-30 16:35:00|196494|196350|196260|196123|196500|196400|196233|196100|7320
1585586400000|2020-03-30 16:40:00|196276|196113|196165|196050|196400|196213|196133|196040|4706
1585586700000|2020-03-30 16:45:00|196166|196052|196084|195937|196215|196130|195911|195836|7529
1585587000000|2020-03-30 16:50:00|196083|195955|196366|196221|196400|196292|196055|195955|7206
1585587300000|2020-03-30 16:55:00|196349|196220|196319|196193|196400|196283|196162|196100|2740
1585587600000|2020-03-30 17:00:00|196318|196170|196041|195900|196375|196220|196000|195900|5979
1585587900000|2020-03-30 17:05:00|196022|195885|195750|195557|196064|195901|195617|195508|18569
1585588200000|2020-03-30 17:10:00|195753|195590|195567|195411|196000|195843|195448|195350|8232
1585588500000|2020-03-30 17:15:00|195566|195361|195897|195702|195980|195891|195566|195361|10271
1585588800000|2020-03-30 17:20:00|195900|195800|196030|195873|196044|195939|195660|195580|9265
1585589100000|2020-03-30 17:25:00|196043|195874|196036|195951|196222|196125|196016|195873|11619
1585589400000|2020-03-30 17:30:00|196031|195946|196090|195939|196100|196002|195922|195800|5671
1585589700000|2020-03-30 17:35:00|196076|195938|196199|196027|196200|196065|195976|195731|5937
1585590000000|2020-03-30 17:40:00|196198|196033|195692|195602|196214|196120|195650|195501|12960
1585590300000|2020-03-30 17:45:00|195687|195604|196121|195835|196200|195985|195655|195600|6935
1585590600000|2020-03-30 17:50:00|196084|195920|196065|195929|196198|196077|195949|195835|6499
1585590900000|2020-03-30 17:55:00|196064|195930|195982|195900|196100|196029|195901|195800|11148
1585591200000|2020-03-30 18:00:00|195981|195901|196000|195912|196100|196007|195951|195870|11998
1585591500000|2020-03-30 18:05:00|195999|195950|196094|196005|196169|196053|195956|195906|9284
1585591800000|2020-03-30 18:10:00|196091|196015|195851|195767|196092|196015|195845|195688|21461
1585592100000|2020-03-30 18:15:00|195900|195768|195936|195793|196000|195905|195665|195600|8133
1585592400000|2020-03-30 18:20:00|195883|195749|196091|196009|196092|196024|195701|195605|11630
1585592700000|2020-03-30 18:25:00|196079|196024|195564|195455|196080|196024|195500|195450|20581
1585593000000|2020-03-30 18:30:00|195556|195456|195424|195338|195600|195539|195332|195300|9123
1585593300000|2020-03-30 18:35:00|195425|195356|195679|195608|195820|195780|195423|195300|8778
1585593600000|2020-03-30 18:40:00|195699|195607|195546|195464|195699|195607|195348|195300|10666
1585593900000|2020-03-30 18:45:00|195547|195455|195295|195205|195600|195551|194926|194808|16723
1585594200000|2020-03-30 18:50:00|195299|195208|195299|195177|195700|195580|195174|195042|12770
1585594500000|2020-03-30 18:55:00|195300|195180|195239|195153|195466|195310|195175|195000|13745
1585594800000|2020-03-30 19:00:00|195254|195154|195343|195227|195500|195388|195128|195005|11228
1585595100000|2020-03-30 19:05:00|195328|195206|195400|195234|195500|195295|194916|194812|11963
1585595400000|2020-03-30 19:10:00|195379|195225|195719|195599|195783|195685|195334|195200|12771
1585595700000|2020-03-30 19:15:00|195734|195635|195450|195377|195734|195635|195207|195000|7943
1585596000000|2020-03-30 19:20:00|195500|195378|195253|195101|195660|195600|195253|195101|12906
1585596300000|2020-03-30 19:25:00|195245|195153|195194|195001|195350|195250|194628|194500|17699
1585596600000|2020-03-30 19:30:00|195193|195067|195385|195260|195464|195400|195188|195050|13563
1585596900000|2020-03-30 19:35:00|195386|195259|196200|196129|196200|196153|195307|195056|22836
1585597200000|2020-03-30 19:40:00|196141|196108|196014|195926|196200|196108|195566|195322|18854
1585597500000|2020-03-30 19:45:00|196019|195928|195771|195633|196460|196400|195726|195600|22999
1585597800000|2020-03-30 19:50:00|195838|195631|196627|196436|196721|196632|195769|195600|47506
1585598100000|2020-03-30 19:55:00|196626|196437|196462|196331|196800|196735|196119|196000|118518
1585598400000|2020-03-30 20:00:00|196482|196361|196128|195811|196648|196361|195800|195033|668525
1585598700000|2020-03-30 20:05:00|196126|195800|195800|195731|196126|195870|195800|195700|2394
1585599000000|2020-03-30 20:10:00|195890|195700|196008|195720|196009|195800|195800|195700|1324
1585599300000|2020-03-30 20:15:00|195998|195722|195994|195718|195998|195722|195994|195700|224
1585599600000|2020-03-30 20:20:00|195900|195801|195989|195900|195989|195900|195900|195801|347
1585599900000|2020-03-30 20:25:00|195925|195801|196009|195850|196009|195850|195925|195801|1294
1585600200000|2020-03-30 20:30:00|195954|195860|195954|195700|195954|195860|195800|195700|1562
1585600500000|2020-03-30 20:35:00|195925|195800|195925|195700|195925|195800|195925|195700|956
1585600800000|2020-03-30 20:40:00|195900|195650|195899|195527|195900|195650|195899|195500|628
1585601100000|2020-03-30 20:45:00|195774|195528|195925|195700|195925|195701|195774|195500|860
1585601400000|2020-03-30 20:50:00||195800||195555||195800||195555|1080
1585601700000|2020-03-30 20:55:00|195924|195600|195925|195555|195925|195618|195888|195555|214
1585602000000|2020-03-30 21:00:00||195568||195555||195568||195555|149
1585602300000|2020-03-30 21:05:00|195900|195586|195925|195600|195925|195600|195844|195586|150
1585602600000|2020-03-30 21:10:00|195900|195586|195900|195608|195925|195608|195900|195586|223
1585602900000|2020-03-30 21:15:00||195652||195608||195652||195608|235
1585603200000|2020-03-30 21:20:00|195600|195560|195700|195600|195700|195600|195600|195525|592
1585603500000|2020-03-30 21:25:00|195600|195550|195820|195400|195820|195550|195550|195400|2042
1585603800000|2020-03-30 21:30:00|195800|195300|195569|195311|195800|195311|195381|195300|532
1585604100000|2020-03-30 21:35:00|195750|195450|195750|195500|195750|195500|195750|195450|126
1585604400000|2020-03-30 21:40:00|195650|195406|195650|195311|195650|195500|195650|195311|145
1585604700000|2020-03-30 21:45:00||195351||195351||195351||195351|446
1585605000000|2020-03-30 21:50:00|195644|195368|195600|195385|195650|195385|195600|195351|190
1585605300000|2020-03-30 21:55:00|195650|195500|195900|195500|195900|195500|195650|195385|185
1585605600000|2020-03-30 22:00:00|195844|195552|195925|195552|195925|195552|195834|195552|39
1585605900000|2020-03-30 22:05:00||195700||195701||195701||195700|85
1585606200000|2020-03-30 22:10:00|195887|195720|195925|195701|195925|195720|195887|195701|45
1585606500000|2020-03-30 22:15:00||195750||195750||195750||195750|193
1585606800000|2020-03-30 22:20:00||195701||195828||195828||195500|3098
1585607100000|2020-03-30 22:25:00|195940|195850|196300|195925|196300|195925|195940|195730|927
1585607400000|2020-03-30 22:30:00|196254|196299|196300|195925|196300|196299|196254|195925|697
1585607700000|2020-03-30 22:35:00|196290|195952|196300|196022|196300|196115|196280|195925|16
1585608000000|2020-03-30 22:40:00|196400|196028|196435|196028|196436|196028|196400|196028|365
1585608300000|2020-03-30 22:45:00|196200|195900|196382|196100|196435|196112|196200|195900|268
1585608600000|2020-03-30 22:50:00|196436|196029|196300|196008|196436|196102|196300|195900|52
1585608900000|2020-03-30 22:55:00|196436|195900|196300|195900|196436|196012|196300|195900|75
1585609200000|2020-03-30 23:00:00|196288|195730|196200|195808|196288|195921|196197|195730|105
1585609500000|2020-03-30 23:05:00|195975|195800|195950|195730|195975|195800|195950|195700|68
1585609800000|2020-03-30 23:10:00|196280|195700|196197|195450|196280|195700|196197|195450|222
1585610100000|2020-03-30 23:15:00|196190|195500|195700|195450|196190|195500|195700|195450|386
1585610400000|2020-03-30 23:20:00|195698||195700||195700||195643||140
1585610700000|2020-03-30 23:25:00|195850|195600|195898|195600|195937|195600|195850|195600|415
1585611000000|2020-03-30 23:30:00|195937|195898|195937|195600|195937|195898|195934|195600|281
1585611300000|2020-03-30 23:35:00|196200|195700|196198|195700|196200|195818|195950|195700|598
1585611600000|2020-03-30 23:40:00|196188||196200||196200||196188||73
1585611900000|2020-03-30 23:45:00|196188|195800|196100|195800|196220|195800|196100|195800|105
1585612200000|2020-03-30 23:50:00|196099|196000|196100|195800|196100|196000|196099|195800|886
1585612500000|2020-03-30 23:55:00||195818||196000||196000||195818|293
1585641600000|2020-03-31 08:00:00|199415|197100|198500|197300|199415|197700|198500|197100|333
1585641900000|2020-03-31 08:05:00|198000|197100|198762|198500|198762|198500|198000|197100|908
1585642200000|2020-03-31 08:10:00|198500|198300|198762|198000|198762|198500|198300|198000|400
1585642500000|2020-03-31 08:15:00|198200|198020|198200|198000|198761|198100|198200|198000|384
1585642800000|2020-03-31 08:20:00|198762|197740|198500|197100|198762|197740|198000|197100|159
1585643100000|2020-03-31 08:25:00||197101||198000||198000||197100|138
1585643400000|2020-03-31 08:30:00||197100||197151||198100||197100|357
1585643700000|2020-03-31 08:35:00|198350|197152|198500|197151|198500|197647|198350|197100|177
1585644000000|2020-03-31 08:40:00|198636|197152|198762|197800|198762|198000|198636|197151|263
1585644300000|2020-03-31 08:45:00|198500|197151|198400|198039|198500|198039|198400|197151|249
1585644600000|2020-03-31 08:50:00|198762|198100|198762|198300|198762|198400|198762|198100|410
1585644900000|2020-03-31 08:55:00|198497|198100|198762|198100|198762|198300|198497|198100|444
1585645200000|2020-03-31 09:00:00|198500|198200|198500|198039|198500|198500|198500|198039|523
1585645500000|2020-03-31 09:05:00|198762|197760|199299|197760|199414|198001|198762|197760|8
1585645800000|2020-03-31 09:10:00|198900|197800|199299|197800|199300|197800|198724|197800|147
1585646100000|2020-03-31 09:15:00|198725||198400||199300||198400||46
1585646400000|2020-03-31 09:20:00|198725||199008||199015||198725||196
1585646700000|2020-03-31 09:25:00|199006|198200|198400|198200|199300|198300|198400|198200|189
1585647000000|2020-03-31 09:30:00|198398|197760|198388|197760|198399|198100|198200|197760|492
1585647300000|2020-03-31 09:35:00|198350|197800|198339|197800|198350|197800|198339|197800|31
1585647600000|2020-03-31 09:40:00|198340|197760|198299|197760|198340|197760|198299|197760|2
1585647900000|2020-03-31 09:45:00|198298|197100|197998|197140|198298|198000|197997|197100|1400
1585648200000|2020-03-31 09:50:00|197999|197100|198399|197151|198400|197600|197799|197100|265
1585648500000|2020-03-31 09:55:00|198298|197153|198399|197700|198399|197800|198298|197153|153
1585648800000|2020-03-31 10:00:00|||||||||76
1585649100000|2020-03-31 10:05:00|198366|197100|198399|197200|198399|197200|197700|197100|681
1585649400000|2020-03-31 10:10:00|||||||||46
1585649700000|2020-03-31 10:15:00|198199|197238|198198|197100|198399|197238|197200|197100|425
1585650000000|2020-03-31 10:20:00||196872||196000||196872||195700|157
1585650300000|2020-03-31 10:25:00|198197|196100|198197|196800|198198|197000|198197|196000|189
1585650600000|2020-03-31 10:30:00|197500|196200|197199|196300|198197|196300|196900|196200|182
1585650900000|2020-03-31 10:35:00|197198|196301|197199|196300|197199|196301|196800|196300|48
1585651200000|2020-03-31 10:40:00||196700||196700||196700||196700|36
1585651500000|2020-03-31 10:45:00|198198||198198||198198||198198||20
1585651800000|2020-03-31 10:50:00|||||||||26
1585652100000|2020-03-31 10:55:00|198197||198197||198197||198076||132
1585652400000|2020-03-31 11:00:00|196800|196300|196885|196300|197800|196706|196800|196300|1642
1585652700000|2020-03-31 11:05:00|196978|196885|196800|196300|197550|196900|196800|196299|3109
1585653000000|2020-03-31 11:10:00|196700|196301|196999|196300|196999|196400|196600|196299|459
1585653300000|2020-03-31 11:15:00|196998|196299|196600|196302|196998|196500|196600|196299|518
1585653600000|2020-03-31 11:20:00|196588|196300|196700|196100|196700|196606|196540|196100|921
1585653900000|2020-03-31 11:25:00|196699|196120|196550|196310|196700|196403|196550|196120|108
1585654200000|2020-03-31 11:30:00|196535|196400|196690|196550|196690|196600|196534|196310|447
1585654500000|2020-03-31 11:35:00|196645|196400|196600|196400|196690|196600|196600|196400|553
1585654800000|2020-03-31 11:40:00|196580|196410|196600|196100|196690|196600|196478|196100|1172
1585655100000|2020-03-31 11:45:00|196599|196101|196475|196250|196600|196250|196474|196101|383
1585655400000|2020-03-31 11:50:00|196500|196150|196525|196171|196525|196420|196375|196150|1333
1585655700000|2020-03-31 11:55:00|196524|196200|196700|196500|196700|196540|196524|196200|1244
1585656000000|2020-03-31 12:00:00|196600|196170|196475|195820|196700|196275|196069|195800|2890
1585656300000|2020-03-31 12:05:00|196369|195800|196110|195500|196500|195815|195667|195300|1646
1585656600000|2020-03-31 12:10:00|196080|195658|196000|195670|196500|196124|196000|195500|2578
1585656900000|2020-03-31 12:15:00|195774|195600|195500|195120|196000|195750|195302|195000|2223
1585657200000|2020-03-31 12:20:00|195494|195121|195300|194975|195500|195230|195100|194701|2538
1585657500000|2020-03-31 12:25:00|195200|194976|195387|195150|195500|195300|195200|194975|1186
1585657800000|2020-03-31 12:30:00|195400|195106|195550|195155|196000|195408|195300|195106|1718
1585658100000|2020-03-31 12:35:00|195500|195156|195300|195100|195550|195400|195270|195100|1416
1585658400000|2020-03-31 12:40:00|195299|195160|195300|194800|195300|195200|195100|194701|2164
1585658700000|2020-03-31 12:45:00|195190|194825|195300|195101|195300|195110|195060|194825|1482
1585659000000|2020-03-31 12:50:00|195550|195100|195495|195300|195550|195310|195495|195100|948
1585659300000|2020-03-31 12:55:00|195459|195310|195700|195552|195700|195552|195459|195100|1736
1585659600000|2020-03-31 13:00:00|195698|195556|195900|195600|195900|195600|195500|195300|1390
1585659900000|2020-03-31 13:05:00|195899|195601|196115|195850|196500|196025|195899|195601|1412
1585660200000|2020-03-31 13:10:00|196250|196100|196100|196000|196250|196113|196100|195850|1218
1585660500000|2020-03-31 13:15:00|196099|195752|195988|195700|196100|195753|195906|195600|2221
1585660800000|2020-03-31 13:20:00|195996|195875|196300|195888|196400|196000|195980|195700|3606
1585661100000|2020-03-31 13:25:00|196288|195900|196500|196435|196500|196435|196000|195600|3178
1585661400000|2020-03-31 13:30:00|196414|196413|195714|195500|196414|196413|195325|195106|110553
1585661700000|2020-03-31 13:35:00|195719|195600|195990|195822|196300|196158|195488|195403|37290
1585662000000|2020-03-31 13:40:00|195974|195832|196799|196601|197000|196968|195956|195817|32693
1585662300000|2020-03-31 13:45:00|196795|196602|196207|196138|196800|196772|196017|195862|20136
1585662600000|2020-03-31 13:50:00|196206|196100|196200|196001|196418|196243|195940|195800|26073
1585662900000|2020-03-31 13:55:00|196257|196120|196409|196200|196883|196754|196054|196000|26822
1585663200000|2020-03-31 14:00:00|196498|196250|197300|197200|197400|197201|196364|196200|19992
1585663500000|2020-03-31 14:05:00|197299|197202|197400|197213|197600|197496|197181|197020|29494
1585663800000|2020-03-31 14:10:00|197399|197214|197977|197833|197977|197833|197374|197213|20334
1585664100000|2020-03-31 14:15:00|197948|197864|199266|199000|199318|199265|197700|197699|60959
1585664400000|2020-03-31 14:20:00|199267|199108|198596|198500|199319|199257|198499|198443|30040
1585664700000|2020-03-31 14:25:00|198595|198454|198649|198495|198700|198607|198089|197955|17114
1585665000000|2020-03-31 14:30:00|198650|198496|198748|198601|198997|198911|198624|198496|22691
1585665300000|2020-03-31 14:35:00|198747|198602|198849|198625|199100|199058|198677|198600|27241
1585665600000|2020-03-31 14:40:00|198847|198636|198453|198300|199000|198946|198453|198300|18630
1585665900000|2020-03-31 14:45:00|198424|198262|198400|198235|198500|198322|198147|198050|13633
1585666200000|2020-03-31 14:50:00|198382|198246|198186|198019|198500|198326|197988|197900|13808
1585666500000|2020-03-31 14:55:00|198184|198018|197722|197621|198468|198299|197722|197620|10343
1585666800000|2020-03-31 15:00:00|197723|197622|196890|196746|197844|197723|196689|196500|29632
1585667100000|2020-03-31 15:05:00|196888|196748|197590|197440|197594|197440|196888|196746|18464
1585667400000|2020-03-31 15:10:00|197600|197459|198000|197626|198170|198001|197600|197459|12484
1585667700000|2020-03-31 15:15:00|197999|197627|197858|197803|198100|198000|197792|197626|15086
1585668000000|2020-03-31 15:20:00|197875|197804|197577|197400|198100|197964|197542|197400|10969
1585668300000|2020-03-31 15:25:00|197573|197460|198117|198043|198125|198043|197549|197460|7568
1585668600000|2020-03-31 15:30:00|198125|198045|198290|198206|198300|198233|197904|197801|8559
1585668900000|2020-03-31 15:35:00|198291|198207|197998|197868|198500|198356|197983|197847|9369
1585669200000|2020-03-31 15:40:00|197989|197869|198039|197900|198189|198113|197948|197808|9228
1585669500000|2020-03-31 15:45:00|198038|197910|197899|197506|198070|197965|197551|197500|5722
1585669800000|2020-03-31 15:50:00|197850|197620|197657|197502|198100|198037|197600|197402|10647
1585670100000|2020-03-31 15:55:00|197661|197503|197745|197615|197900|197809|197490|197400|12092
1585670400000|2020-03-31 16:00:00|197712|197551|197587|197400|197800|197565|197077|196900|18945
1585670700000|2020-03-31 16:05:00|197584|197403|197798|197685|197800|197735|197544|197403|6492
1585671000000|2020-03-31 16:10:00|197800|197701|197868|197705|198000|197907|197800|197701|8853
1585671300000|2020-03-31 16:15:00|197867|197706|197614|197525|197868|197720|197527|197451|10797
1585671600000|2020-03-31 16:20:00|197634|197526|197346|197242|197700|197563|197345|197242|10837
1585671900000|2020-03-31 16:25:00|197345|197230|197198|197060|197346|197230|196698|196600|12457
1585672200000|2020-03-31 16:30:00|197197|197061|196971|196750|197198|197061|196711|196600|12211
1585672500000|2020-03-31 16:35:00|196969|196825|196500|196345|197000|196826|196371|196300|12641
1585672800000|2020-03-31 16:40:00|196498|196376|197094|196906|197127|197009|196498|196345|6844
1585673100000|2020-03-31 16:45:00|196998|196901|197296|197180|197300|197210|196844|196700|4354
1585673400000|2020-03-31 16:50:00|197297|197181|197500|197362|197500|197437|197041|196900|6354
1585673700000|2020-03-31 16:55:00|197499|197347|197396|197166|197572|197470|197239|197166|16796
1585674000000|2020-03-31 17:00:00|197446|197208|197140|197050|197700|197610|197140|197050|8622
1585674300000|2020-03-31 17:05:00|197139|197057|197544|197393|197550|197394|197139|197050|8240
1585674600000|2020-03-31 17:10:00|197540|197394|197613|197517|197912|197842|197454|197201|7789
1585674900000|2020-03-31 17:15:00|197605|197518|197606|197500|197700|197571|197374|197289|6185
1585675200000|2020-03-31 17:20:00|197605|197440|197235|197134|197605|197440|197096|197002|16528
1585675500000|2020-03-31 17:25:00|197242|197135|197486|197388|197700|197586|197220|197100|13244
1585675800000|2020-03-31 17:30:00|197487|197419|197529|197300|197857|197643|197194|197100|8041
1585676100000|2020-03-31 17:35:00|197523|197408|197947|197822|197988|197850|197494|197301|11040
1585676400000|2020-03-31 17:40:00|197948|197823|197509|197340|198020|197976|197489|197300|12971
1585676700000|2020-03-31 17:45:00|197488|197341|197999|197883|198000|197950|197488|197341|6804
1585677000000|2020-03-31 17:50:00|197998|197887|197735|197555|197998|197887|197593|197500|5122
1585677300000|2020-03-31 17:55:00|197734|197631|197959|197862|198020|197927|197620|197520|5234
1585677600000|2020-03-31 18:00:00|197996|197863|197901|197759|198000|197962|197721|197654|7907
1585677900000|2020-03-31 18:05:00|197914|197794|198039|197851|198060|197969|197770|197700|9917
1585678200000|2020-03-31 18:10:00|198038|197852|197761|197542|198095|197988|197614|197500|12784
1585678500000|2020-03-31 18:15:00|197760|197574|197709|197600|197850|197659|197491|197400|8071
1585678800000|2020-03-31 18:20:00|197706|197602|197625|197451|197709|197650|197509|197402|10027
1585679100000|2020-03-31 18:25:00|197626|197526|197746|197575|197815|197727|197600|197500|7288
1585679400000|2020-03-31 18:30:00|197745|197576|197543|197403|197746|197651|197430|197403|13313
1585679700000|2020-03-31 18:35:00|197558|197446|197862|197728|197870|197791|197509|197402|10818
1585680000000|2020-03-31 18:40:00|197832|197727|197517|197449|197870|197799|197506|197425|10002
1585680300000|2020-03-31 18:45:00|197518|197450|197478|197301|197649|197515|197074|197000|16760
1585680600000|2020-03-31 18:50:00|197476|197317|197399|197312|197500|197415|197285|197168|12041
1585680900000|2020-03-31 18:55:00|197398|197306|197399|197241|197500|197393|197198|197100|7225
1585681200000|2020-03-31 19:00:00|197420|197242|197276|197130|197700|197562|197186|197125|10091
1585681500000|2020-03-31 19:05:00|197384|197135|197343|197150|197393|197364|197218|197135|17173
1585681800000|2020-03-31 19:10:00|197341|197151|196200|195795|197341|197204|195736|195623|31744
1585682100000|2020-03-31 19:15:00|196115|195879|195864|195756|196500|196451|195848|195701|12092
1585682400000|2020-03-31 19:20:00|195918|195786|194999|194906|196192|195949|194934|194900|26677
1585682700000|2020-03-31 19:25:00|194998|194910|195137|194950|195793|195509|194998|194910|26224
1585683000000|2020-03-31 19:30:00|195082|195000|195584|195510|195584|195540|195068|194948|24817
1585683300000|2020-03-31 19:35:00|195583|195502|195902|195768|196181|195959|195305|195200|29575
1585683600000|2020-03-31 19:40:00|195960|195769|196192|196036|196300|196200|195585|195375|12140
1585683900000|2020-03-31 19:45:00|196190|196035|195100|194802|196190|196035|194866|194700|25244
1585684200000|2020-03-31 19:50:00|194973|194800|195133|194778|195699|195223|194575|194400|60382
1585684500000|2020-03-31 19:55:00|195200|194859|195022|194600|195200|195034|194454|194400|75657
1585684800000|2020-03-31 20:00:00|194974|194990|194688|194508|195062|194990|194600|194358|350215
1585685100000|2020-03-31 20:05:00|194700|194458|194700|194502|194700|194561|194451|194400|1715
1585685400000|2020-03-31 20:10:00|194599|194500|194599|194330|194599|194500|194500|194330|1636
1585685700000|2020-03-31 20:15:00|194598|194315|194699|194500|194699|194502|194499|194300|1173
1585686000000|2020-03-31 20:20:00|194650|194502|194698|194552|194698|194552|194650|194500|323
1585686300000|2020-03-31 20:25:00|194697|194576|194697|194607|194697|194607|194697|194553|76
1585686600000|2020-03-31 20:30:00|194667|194600|194579|194337|194697|194600|194500|194335|2926
1585686900000|2020-03-31 20:35:00|194565|194335|194800|194531|194800|194531|194546|194300|1523
1585687200000|2020-03-31 20:40:00|194775|194332|194998|194608|195000|194800|194775|194332|1529
1585687500000|2020-03-31 20:45:00||194610||194563||194611||194563|115
1585687800000|2020-03-31 20:50:00|194869|194565|194950|194501|194950|194621|194869|194501|588
1585688100000|2020-03-31 20:55:00|195000|194998|194998|194608|195000|194998|194998|194508|1685
1585688400000|2020-03-31 21:00:00|195000|194601|194975|194625|195000|194625|194975|194601|353
1585688700000|2020-03-31 21:05:00||194710||194625||194710||194625|85
1585689000000|2020-03-31 21:10:00|194972|194631|194975|194728|194975|194728|194950|194625|174
1585689300000|2020-03-31 21:15:00|195000|194730|194975|194800|195000|194836|194959|194730|216
1585689600000|2020-03-31 21:20:00|195000|194818|195500|194747|195500|194901|195000|194747|341
1585689900000|2020-03-31 21:25:00|195494||195494||195494||195494||52
1585690200000|2020-03-31 21:30:00|195500|195000|195198|194818|195500|195000|195198|194800|136
1585690500000|2020-03-31 21:35:00||194747||194747||194812||194747|12
1585690800000|2020-03-31 21:40:00|||||||||108
1585691100000|2020-03-31 21:45:00|194900||194900||194900||194900||126
1585691400000|2020-03-31 21:50:00|||||||||47
1585691700000|2020-03-31 21:55:00|||||||||36
1585692000000|2020-03-31 22:00:00|194858|194730|194969|194502|195000|194747|194700|194500|2118
1585692300000|2020-03-31 22:05:00|194900|194500|194500|194300|194900|194502|194500|194300|1304
1585692600000|2020-03-31 22:10:00|194700|194325|194500|194300|194800|194400|194400|194300|1057
1585692900000|2020-03-31 22:15:00|194498|194015|194233|194007|194498|194200|194233|194000|1441
1585693200000|2020-03-31 22:20:00|194231|194000|194175|194025|194231|194054|194175|194000|514
1585693500000|2020-03-31 22:25:00||194070||194025||194070||194025|547
1585693800000|2020-03-31 22:30:00|194150|194026|194100|193911|194175|194026|194000|193900|1534
1585694100000|2020-03-31 22:35:00||193928||193911||193934||193911|211
1585694400000|2020-03-31 22:40:00|194088|193900|194150|193911|194150|193911|194050|193900|435
1585694700000|2020-03-31 22:45:00|194099|193915|194150|194000|194175|194000|194088|193911|269
1585695000000|2020-03-31 22:50:00|194144|193911|194100|193911|194150|193911|194068|193911|595
1585695300000|2020-03-31 22:55:00|194049||194124||194150||194000||184
1585695600000|2020-03-31 23:00:00|194150|193939|194300|193911|194500|194012|194150|193911|2939
1585695900000|2020-03-31 23:05:00|194488|194010|194300|193911|194488|194010|194099|193911|202
1585696200000|2020-03-31 23:10:00|194298|193900|193900|193500|194298|193900|193900|193500|1157
1585696500000|2020-03-31 23:15:00|194000|193508|193999|193508|194000|193508|193999|193508|69
1585696800000|2020-03-31 23:20:00|193945|193500|194000|193700|194000|193700|193888|193500|365
1585697100000|2020-03-31 23:25:00|193978|193608|194000|193610|194000|193612|193978|193600|139
1585697400000|2020-03-31 23:30:00|193988|193612|193900|193810|194000|193810|193900|193612|436
1585697700000|2020-03-31 23:35:00|194038|193650|194295|193724|194295|193800|194038|193623|632
1585698000000|2020-03-31 23:40:00|194075|193800|194075|193724|194188|193800|194075|193710|101
1585698300000|2020-03-31 23:45:00|194188|193728|194100|193724|194200|193797|194000|193710|346
1585698600000|2020-03-31 23:50:00|194038|193726|194038|193719|194038|193726|194000|193710|292
1585698900000|2020-03-31 23:55:00|194000|193720|194100|193719|194100|193725|193879|193719|501
1585728000000|2020-04-01 08:00:00|192800|190301|192999|191000|193000|191000|192299|190042|97
1585728300000|2020-04-01 08:05:00||191100||191794||191794||191100|1
1585728600000|2020-04-01 08:10:00|193000|192000|193000|192120|193000|192120|193000|191794|67
1585728900000|2020-04-01 08:15:00|192999|192031|192990|192031|193000|192031|192990|192031|229
1585729200000|2020-04-01 08:20:00|192500|191800|192900|191699|192990|191800|192000|191699|847
1585729500000|2020-04-01 08:25:00|193000||192999||193000||192900||95
1585729800000|2020-04-01 08:30:00|193000|191432|192950|191500|193000|191500|192900|191432|503
1585730100000|2020-04-01 08:35:00|192978|191600|192950|191700|193000|191800|192950|191600|80
1585730400000|2020-04-01 08:40:00|192900|191600|192080|191432|193000|191600|191700|191432|363
1585730700000|2020-04-01 08:45:00|192999||192000||192999||192000||83
1585731000000|2020-04-01 08:50:00|191800|191500|192000|191600|192000|191600|191800|191500|130
1585731300000|2020-04-01 08:55:00|192300|191500|192300|191700|192300|191700|192300|191500|166
1585731600000|2020-04-01 09:00:00|||||||||10
1585731900000|2020-04-01 09:05:00||191800||191800||191800||191800|0
1585732200000|2020-04-01 09:10:00|192600||192600||192600||192600||11
1585732500000|2020-04-01 09:15:00|192300||191950||192300||191950||121
1585732800000|2020-04-01 09:20:00|191900|191600|191900|191500|191995|191600|191800|191500|404
1585733100000|2020-04-01 09:25:00|192000||192500||192500||192000||115
1585733400000|2020-04-01 09:30:00|192600||192600||192600||192600||94
1585733700000|2020-04-01 09:35:00|||||||||16
1585734000000|2020-04-01 09:40:00|||||||||14
1585734300000|2020-04-01 09:45:00||191600||191800||191800||191600|5
1585734600000|2020-04-01 09:50:00||191900||192100||192100||191900|39
1585734900000|2020-04-01 09:55:00|192599||192600||192600||192599||27
1585735200000|2020-04-01 10:00:00|192879|192000|193900|192001|193900|192002|192879|192000|183
1585735500000|2020-04-01 10:05:00|193899|192002|193900|192300|193900|192300|193898|192000|157
1585735800000|2020-04-01 10:10:00|192999|192400|192622|192000|193900|192400|192400|192000|213
1585736100000|2020-04-01 10:15:00||192200||192300||192300||192200|15
1585736400000|2020-04-01 10:20:00|192500|192200|192600|192000|192622|192200|192400|192000|347
1585737000000|2020-04-01 10:30:00|192400||192541||192622||192271||150
1585737300000|2020-04-01 10:35:00|192622||192622||192622||192400||295
1585737600000|2020-04-01 10:40:00|192200|191800|192000|191800|192200|191800|192000|191800|402
1585737900000|2020-04-01 10:45:00|192200||192200||192622||192000||162
1585738200000|2020-04-01 10:50:00|192000|191500|192200|191500|192200|191500|192000|191500|100
1585738500000|2020-04-01 10:55:00|192000|191700|192450|191500|192622|191800|192000|191500|365
1585738800000|2020-04-01 11:00:00|192480|191531|192490|191840|192622|192100|191990|191531|3261
1585739100000|2020-04-01 11:05:00|192500|191849|192440|191935|192500|192053|192440|191840|622
1585739400000|2020-04-01 11:10:00|192500|191900|192398|192200|192500|192240|192389|191900|1256
1585739700000|2020-04-01 11:15:00|192500|192220|192999|192501|193153|192501|192499|192200|1255
1585740000000|2020-04-01 11:20:00|192990|192500|192905|192400|192990|192500|192400|192200|1607
1585740300000|2020-04-01 11:25:00|192904|192200|192637|192061|192930|192400|192427|192060|1022
1585740600000|2020-04-01 11:30:00|192636|192105|192637|192410|192637|192410|192635|192105|294
1585740900000|2020-04-01 11:35:00|192580|192211|192637|192469|192637|192484|192580|192168|550
1585741200000|2020-04-01 11:40:00|192594|192437|192637|192325|192637|192437|192569|192278|855
1585741500000|2020-04-01 11:45:00|192400|192278|192544|192175|192637|192278|192284|192137|852
1585741800000|2020-04-01 11:50:00|192543|192137|192288|192100|192550|192290|192282|192060|618
1585742100000|2020-04-01 11:55:00|192287|192110|192300|192002|192400|192110|192099|192001|1630
1585742400000|2020-04-01 12:00:00|192278|192001|192000|191715|192400|192002|191849|191700|3112
1585742700000|2020-04-01 12:05:00|191800|191700|192400|192000|192400|192100|191800|191600|2545
1585743000000|2020-04-01 12:10:00|192300|191900|191999|191625|192300|191913|191800|191600|2554
1585743300000|2020-04-01 12:15:00|192200|191644|192449|191901|192449|192065|191800|191600|3667
1585743600000|2020-04-01 12:20:00|192500|192200|192200|192057|192500|192400|192200|192000|1718
1585743900000|2020-04-01 12:25:00|192400|192100|192296|191972|192400|192175|192000|191805|2493
1585744200000|2020-04-01 12:30:00|192298|192001|192449|192008|192500|192230|192296|191972|732
1585744500000|2020-04-01 12:35:00|192500|192148|192508|192120|192637|192600|192300|192008|2415
1585744800000|2020-04-01 12:40:00|192364|192150|192500|192150|192500|192300|192282|192150|773
1585745100000|2020-04-01 12:45:00|192508|192300|192498|192150|192508|192400|192403|192150|2158
1585745400000|2020-04-01 12:50:00|192497|192188|192263|192150|192498|192204|192263|192150|790
1585745700000|2020-04-01 12:55:00|192200|192172|192263|192000|192263|192172|192200|192000|893
1585746000000|2020-04-01 13:00:00|192200|192004|192147|191905|192263|192004|191930|191801|1914
1585746300000|2020-04-01 13:05:00|192075|191907|192637|192300|192800|192475|192074|191905|2041
1585746600000|2020-04-01 13:10:00|192600|192510|192500|192302|192637|192510|192500|192300|1153
1585746900000|2020-04-01 13:15:00|192623|192303|192299|192030|192625|192550|192122|192000|3343
1585747200000|2020-04-01 13:20:00|192137|192000|192050|191930|192296|192000|192000|191900|3316
1585747500000|2020-04-01 13:25:00|192000|191931|193525|192961|193525|193029|191900|191810|20084
1585747800000|2020-04-01 13:30:00|193003|193399|193535|193357|194500|194291|192952|192800|58560
1585748100000|2020-04-01 13:35:00|193524|193325|193465|193230|194000|193853|192731|192600|20799
1585748400000|2020-04-01 13:40:00|193520|193231|193225|193101|193700|193526|192977|192810|14711
1585748700000|2020-04-01 13:45:00|193200|193105|192400|192300|193497|193202|192315|192201|20547
1585749000000|2020-04-01 13:50:00|192323|192201|192820|192553|192919|192815|191951|191901|41712
1585749300000|2020-04-01 13:55:00|192640|192454|192800|192624|193100|192999|192511|192300|20536
1585749600000|2020-04-01 14:00:00|192764|192600|193098|192900|193402|193320|192706|192600|22251
1585749900000|2020-04-01 14:05:00|193100|192871|193055|192852|193244|193140|192850|192731|15551
1585750200000|2020-04-01 14:10:00|192987|192900|193300|193188|193364|193255|192981|192834|13444
1585750500000|2020-04-01 14:15:00|193299|193189|193084|192955|193400|193348|192989|192827|13892
1585750800000|2020-04-01 14:20:00|193083|192952|192950|192801|193377|193259|192885|192800|13496
1585751100000|2020-04-01 14:25:00|192904|192820|193081|193000|193100|193000|192904|192800|6300
1585751400000|2020-04-01 14:30:00|193077|192910|193175|193020|193300|193213|192824|192700|10844
1585751700000|2020-04-01 14:35:00|193176|193032|193199|193079|193288|193250|193041|192900|9024
1585752000000|2020-04-01 14:40:00|193198|193080|193028|192900|193361|193305|192983|192900|31070
1585752300000|2020-04-01 14:45:00|192999|192903|192990|192900|193450|193337|192985|192900|5859
1585752600000|2020-04-01 14:50:00|192982|192901|192998|192832|193300|193149|192922|192831|7025
1585752900000|2020-04-01 14:55:00|192993|192831|192930|192812|192993|192862|192595|192500|7984
1585753200000|2020-04-01 15:00:00|192940|192842|193359|193265|193397|193265|192940|192808|17163
1585753500000|2020-04-01 15:05:00|193360|193270|193430|193320|193440|193371|193255|193056|5885
1585753800000|2020-04-01 15:10:00|193400|193322|193400|193302|193500|193430|193370|193230|9702
1585754100000|2020-04-01 15:15:00|193415|193303|193688|193543|193700|193590|193300|193100|13543
1585754400000|2020-04-01 15:20:00|193666|193544|193100|193001|193750|193688|193030|193001|11032
1585754700000|2020-04-01 15:25:00|193099|193030|192688|192600|193261|193121|192688|192600|18672
1585755000000|2020-04-01 15:30:00|192684|192606|192779|192562|192965|192875|192510|192400|13140
1585755300000|2020-04-01 15:35:00|192794|192563|192440|192300|192915|192839|192416|192300|10717
1585755600000|2020-04-01 15:40:00|192424|192301|192400|192215|192600|192397|192133|192068|14070
1585755900000|2020-04-01 15:45:00|192429|192200|192489|192375|192600|192425|192124|192068|11848
1585756200000|2020-04-01 15:50:00|192488|192376|192490|192366|192600|192455|192436|192350|6605
1585756500000|2020-04-01 15:55:00|192550|192382|192471|192348|192799|192707|192418|192200|5969
1585756800000|2020-04-01 16:00:00|192470|192344|192281|192150|192470|192344|192229|192127|6740
1585757100000|2020-04-01 16:05:00|192274|192200|192200|192101|192400|192287|192198|192100|7673
1585757400000|2020-04-01 16:10:00|192199|192106|192339|192221|192464|192327|192028|192000|9262
1585757700000|2020-04-01 16:15:00|192246|192219|192199|192057|192430|192345|192120|192012|8623
1585758000000|2020-04-01 16:20:00|192164|192013|192117|192031|192250|192158|192066|192000|4488
1585758300000|2020-04-01 16:25:00|192100|192032|191685|191553|192344|192242|191600|191510|17954
1585758600000|2020-04-01 16:30:00|191684|191556|191900|191706|192200|192136|191684|191550|18521
1585758900000|2020-04-01 16:35:00|191877|191601|191499|191146|191900|191684|191106|190912|36612
1585759200000|2020-04-01 16:40:00|191367|191083|190900|190789|191383|191233|190499|190400|19871
1585759500000|2020-04-01 16:45:00|190877|190655|190500|190369|190950|190837|190500|190369|9441
1585759800000|2020-04-01 16:50:00|190495|190381|191000|190850|191108|190933|190399|190300|10887
1585760100000|2020-04-01 16:55:00|191015|190902|190768|190601|191436|191221|190694|190549|11341
1585760400000|2020-04-01 17:00:00|190771|190612|191599|191520|191700|191536|190632|190551|12712
1585760700000|2020-04-01 17:05:00|191600|191432|191260|191094|191630|191500|191203|191000|11688
1585761000000|2020-04-01 17:10:00|191266|191096|191234|191000|191600|191413|191158|191000|7790
1585761300000|2020-04-01 17:15:00|191124|190800|190996|190844|191274|191027|190845|190700|7010
1585761600000|2020-04-01 17:20:00|190955|190841|191400|191213|191400|191213|190946|190758|8798
1585761900000|2020-04-01 17:25:00|191350|191214|191389|191300|191400|191301|190957|190800|7562
1585762200000|2020-04-01 17:30:00|191388|191306|191100|191013|191389|191306|191027|190803|11057
1585762500000|2020-04-01 17:35:00|191168|191014|191635|191448|191675|191622|191168|191013|6420
1585762800000|2020-04-01 17:40:00|191634|191450|191500|191391|191634|191525|191355|191290|10676
1585763100000|2020-04-01 17:45:00|191487|191383|191353|191200|191750|191609|191345|191119|12666
1585763400000|2020-04-01 17:50:00|191352|191163|191233|191050|191352|191200|190980|190847|9897
1585763700000|2020-04-01 17:55:00|191258|191132|191473|191248|191550|191470|191257|191130|6135
1585764000000|2020-04-01 18:00:00|191472|191385|191577|191359|191695|191612|191300|191200|9406
1585764300000|2020-04-01 18:05:00|191620|191438|191427|191350|191685|191626|191427|191208|7251
1585764600000|2020-04-01 18:10:00|191479|191367|191669|191566|191800|191702|191479|191350|8983
1585764900000|2020-04-01 18:15:00|191668|191567|191503|191450|191725|191579|191457|191349|7539
1585765200000|2020-04-01 18:20:00|191530|191451|191417|191149|191700|191557|191221|191050|8688
1585765500000|2020-04-01 18:25:00|191444|191222|191539|191401|191600|191507|191299|191100|3902
1585765800000|2020-04-01 18:30:00|191538|191400|191300|191186|191592|191400|191001|190905|9332
1585766100000|2020-04-01 18:35:00|191284|191156|191615|191387|191725|191618|191105|190913|7281
1585766400000|2020-04-01 18:40:00|191613|191376|191362|191268|191615|191439|191299|191200|6019
1585766700000|2020-04-01 18:45:00|191395|191269|191378|191225|191580|191508|191324|191200|5485
1585767000000|2020-04-01 18:50:00|191430|191326|191400|191186|191550|191352|191101|191030|6485
1585767300000|2020-04-01 18:55:00|191386|191225|190648|190555|191400|191227|190508|190455|16399
1585767600000|2020-04-01 19:00:00|190694|190648|190932|190803|191200|191046|190684|190648|6807
1585767900000|2020-04-01 19:05:00|190899|190804|190781|190704|191110|191046|190587|190550|8812
1585768200000|2020-04-01 19:10:00|190800|190708|190653|190577|191000|190900|190600|190500|8486
1585768500000|2020-04-01 19:15:00|190652|190578|190784|190649|190940|190808|190565|190501|7991
1585768800000|2020-04-01 19:20:00|190782|190666|190400|190304|190784|190666|190362|190201|11215
1585769100000|2020-04-01 19:25:00|190451|190309|190267|190200|190573|190500|190267|190200|13802
1585769400000|2020-04-01 19:30:00|190266|190201|190170|190131|190700|190482|190169|190101|12003
1585769700000|2020-04-01 19:35:00|190250|190101|189500|189400|190250|190116|189500|189400|36445
1585770000000|2020-04-01 19:40:00|189499|189300|189900|189722|189900|189765|189397|189300|18926
1585770300000|2020-04-01 19:45:00|189904|189761|190699|190500|190800|190735|189877|189577|26942
1585770600000|2020-04-01 19:50:00|190628|190449|190838|190699|190989|190829|190110|189800|37813
1585770900000|2020-04-01 19:55:00|190850|190730|190762|190647|191300|191200|190602|190500|55009
1585771200000|2020-04-01 20:00:00|190772|190640|190990|190600|191190|190751|190772|190600|253247
1585771500000|2020-04-01 20:05:00|190988|190700|190999|190618|190999|190980|190790|190618|2069
1585771800000|2020-04-01 20:10:00|190998|190628|190988|190618|190998|190800|190890|190618|2032
1585772100000|2020-04-01 20:15:00|190900|190516|190888|190533|190994|190533|190888|190516|164
1585772400000|2020-04-01 20:20:00|190871|190656|190770|190664|190871|190664|190770|190656|109
1585772700000|2020-04-01 20:25:00|190769|190705|190770|190602|190770|190705|190769|190600|873
1585773000000|2020-04-01 20:30:00|190900|190603|190900|190624|190900|190770|190900|190600|646
1585773300000|2020-04-01 20:35:00|190994|190622|190999|190771|190999|190771|190994|190622|266
1585773600000|2020-04-01 20:40:00|191000|190800|190887|190800|191000|190800|190887|190800|375
1585773900000|2020-04-01 20:45:00|191000|190775|191000|190800|191000|190805|191000|190775|393
1585774200000|2020-04-01 20:50:00|190998|190802|190998|190802|190998|190802|190998|190802|464
1585774500000|2020-04-01 20:55:00|190900||190998||190998||190900||149
1585774800000|2020-04-01 21:00:00|191000|190800|191000|190800|191000|190800|190980|190800|728
1585775100000|2020-04-01 21:05:00|190960||190930||190960||190900||509
1585775400000|2020-04-01 21:10:00|190900|190775|190930|190771|190930|190775|190900|190771|400
1585775700000|2020-04-01 21:15:00|190985|190773|190950|190773|190985|190773|190950|190773|57
1585776000000|2020-04-01 21:20:00||190771||190771||190771||190771|14
1585776300000|2020-04-01 21:25:00|||||||||7
1585776600000|2020-04-01 21:30:00|190949|190775|190769|190540|190950|190775|190769|190523|663
1585776900000|2020-04-01 21:35:00|190690|190541|190600|190525|190690|190541|190600|190525|326
1585777200000|2020-04-01 21:40:00|190580|190501|190430|190301|190580|190501|190430|190300|1258
1585777500000|2020-04-01 21:45:00|190405|190350|190405|190301|190405|190350|190405|190300|923
1585777800000|2020-04-01 21:50:00|190350|190300|190325|190251|190350|190301|190325|190244|697
1585778100000|2020-04-01 21:55:00|190770|190250|190769|190400|190770|190400|190577|190250|608
1585778400000|2020-04-01 22:00:00|190745|190355|190888|190508|190949|190600|190649|190355|362
1585778700000|2020-04-01 22:05:00|190900|190505|190949|190600|190949|190600|190845|190505|311
1585779000000|2020-04-01 22:10:00|190884|190620|190850|190600|190949|190754|190850|190600|595
1585779300000|2020-04-01 22:15:00|190894|190602|190950|190660|190950|190660|190894|190600|515
1585779600000|2020-04-01 22:20:00|191002|190700|191200|191000|191200|191075|191002|190600|706
1585779900000|2020-04-01 22:25:00|191220|191100|191100|191000|191255|191200|191100|191000|1078
1585780200000|2020-04-01 22:30:00|191255|190900|191250|190920|191255|191006|191250|190900|141
1585780500000|2020-04-01 22:35:00||191006||190958||191006||190920|176
1585780800000|2020-04-01 22:40:00|191255|190900|191255|191008|191255|191150|191255|190900|73
1585781100000|2020-04-01 22:45:00|191250|191010|191255|191100|191255|191105|191250|190920|531
1585781400000|2020-04-01 22:50:00|191100|191000|191255|191000|191255|191010|191100|191000|328
1585781700000|2020-04-01 22:55:00|191200|191010|191158|190700|191200|191030|191000|190550|723
1585782000000|2020-04-01 23:00:00|191150|190600|191100|190600|191150|190600|190964|190549|231
1585782300000|2020-04-01 23:05:00|191120||190601||191120||190601||188
1585782600000|2020-04-01 23:10:00|191105|190410|191049|190602|191105|190602|190978|190410|734
1585782900000|2020-04-01 23:15:00|190988|190618|191105|190618|191105|190800|190978|190618|36
1585783200000|2020-04-01 23:20:00|190982|190619|191000|190621|191100|190621|190982|190619|39
1585783500000|2020-04-01 23:25:00|191075|190602|191040|190602|191105|190602|191040|190602|30
1585783800000|2020-04-01 23:30:00|191050|190628|191050|190705|191050|190708|191050|190602|48
1585784100000|2020-04-01 23:35:00|191005|190708|191005|190810|191005|190812|191005|190705|77
1585784400000|2020-04-01 23:40:00|191000|190812|191200|190822|191200|190828|191000|190810|738
1585784700000|2020-04-01 23:45:00|191145|190810|191200|190811|191200|190908|191145|190810|161
1585785000000|2020-04-01 23:50:00||190855||191005||191005||190855|377
1585785300000|2020-04-01 23:55:00|191195|191001|191200|190900|191200|191006|191195|190810|402
1585814400000|2020-04-02 08:00:00|193575|191819|193575|192900|193575|192900|193374|191819|172
1585814700000|2020-04-02 08:05:00|193464|193200|193575|191819|193575|193400|193464|191819|249
1585815000000|2020-04-02 08:10:00|193500|192200|193171|192200|193500|192200|193171|192200|84
1585815300000|2020-04-02 08:15:00||192400||192700||192700||192400|13
1585815600000|2020-04-02 08:20:00||192600||192600||192600||192600|28
1585815900000|2020-04-02 08:25:00|193006|192701|193006|192701|193006|192701|193006|192701|56
1585816200000|2020-04-02 08:30:00|193069|192800|193069|191819|193069|192800|193069|191819|489
1585816500000|2020-04-02 08:35:00|193171|192300|193171|192300|193171|192300|193171|192300|194
1585816800000|2020-04-02 08:40:00||192400||192400||192500||192400|1
1585817100000|2020-04-02 08:45:00||192700||192800||192800||192700|6
1585817400000|2020-04-02 08:50:00||192400||192400||192400||192400|170
1585817700000|2020-04-02 08:55:00|193145||193171||193171||193115||50
1585818300000|2020-04-02 09:05:00|||||||||16
1585818600000|2020-04-02 09:10:00|193125||193125||193125||193125||1
1585818900000|2020-04-02 09:15:00|192983||193171||193171||192983||20
1585819200000|2020-04-02 09:20:00|193000||193000||193000||193000||59
1585819500000|2020-04-02 09:25:00|||||||||1
1585819800000|2020-04-02 09:30:00|192947||192948||193171||192939||7
1585820100000|2020-04-02 09:35:00|192900|191990|192798|191990|192900|191990|192798|191990|199
1585820400000|2020-04-02 09:40:00|192796||192789||192796||192789||13
1585820700000|2020-04-02 09:45:00|192788||192650||192788||192650||74
1585821000000|2020-04-02 09:50:00|192649||192639||192649||192639||0
1585821300000|2020-04-02 09:55:00|192638||192638||192638||192638||202
1585821600000|2020-04-02 10:00:00|192600|192121|192590|191900|192600|192121|192590|191900|212
1585821900000|2020-04-02 10:05:00|192589|191806|192199|191806|192589|191806|192199|191806|207
1585822200000|2020-04-02 10:10:00|192200||192599||192599||192200||166
1585822500000|2020-04-02 10:15:00|192400|191900|192400|191806|192400|192000|192400|191806|151
1585822800000|2020-04-02 10:20:00|||||||||2
1585823100000|2020-04-02 10:25:00||192000||191806||192000||191806|166
1585823400000|2020-04-02 10:30:00|192599||192400||192599||192400||118
1585823700000|2020-04-02 10:35:00|||||||||20
1585824000000|2020-04-02 10:40:00|||||||||7
1585824300000|2020-04-02 10:45:00|192300||192300||192300||192300||7
1585824600000|2020-04-02 10:50:00|||||||||288
1585824900000|2020-04-02 10:55:00||191800||191810||192000||191800|207
1585825200000|2020-04-02 11:00:00|192400|191830|192298|191825|192400|192074|191993|191806|2408
1585825500000|2020-04-02 11:05:00|192139|191826|192000|191800|192298|191900|191999|191800|1103
1585825800000|2020-04-02 11:10:00|191960|191600|191820|191552|192000|191700|191699|191551|1719
1585826100000|2020-04-02 11:15:00|191830|191553|191800|191600|191900|191630|191800|191552|533
1585826400000|2020-04-02 11:20:00|191900|191552|191999|191552|191999|191800|191799|191552|867
1585826700000|2020-04-02 11:25:00|191960|191554|191960|191650|191960|191650|191850|191553|112
1585827000000|2020-04-02 11:30:00|191938|191630|191972|191600|191975|191690|191938|191555|369
1585827300000|2020-04-02 11:35:00|191975|191606|191900|191760|191975|191760|191900|191600|78
1585827600000|2020-04-02 11:40:00|191898|191800|191900|191850|191900|191870|191890|191800|733
1585827900000|2020-04-02 11:45:00|191975|191900|192199|191850|192199|192000|191950|191760|1764
1585828200000|2020-04-02 11:50:00|192325|191851|192240|191850|192325|192000|192200|191850|586
1585828500000|2020-04-02 11:55:00|192270|191900|192200|192005|192325|192060|192156|191900|500
1585828800000|2020-04-02 12:00:00|192325|192123|192400|192100|192499|192300|192300|192005|1270
1585829100000|2020-04-02 12:05:00|192365|192106|192398|192118|192400|192118|192200|192000|1042
1585829400000|2020-04-02 12:10:00|192380|192120|192400|192203|192400|192378|192200|192118|1185
1585829700000|2020-04-02 12:15:00|192296|192204|192300|192036|192400|192300|192257|192025|1894
1585830000000|2020-04-02 12:20:00|192290|192100|192399|192000|192399|192106|192290|192000|529
1585830300000|2020-04-02 12:25:00|192394|191850|192300|192000|192399|192020|192100|191850|1821
1585830600000|2020-04-02 12:30:00|192298|191850|192099|191620|192400|192089|191960|191620|3462
1585830900000|2020-04-02 12:35:00|191900|191626|191500|191215|192099|191704|191463|191200|3653
1585831200000|2020-04-02 12:40:00|191455|191216|191499|190900|191500|191225|190800|190220|4612
1585831500000|2020-04-02 12:45:00|191500|191000|191399|191025|191500|191037|191160|190900|993
1585831800000|2020-04-02 12:50:00|191280|191039|191300|190800|191300|191039|190967|190800|1379
1585832100000|2020-04-02 12:55:00|191200|190840|191200|190900|191200|191100|191100|190800|855
1585832400000|2020-04-02 13:00:00|191199|190800|191199|190520|191200|190950|190971|190500|1843
1585832700000|2020-04-02 13:05:00|191198|190521|190500|190250|191198|190651|190460|190201|2606
1585833000000|2020-04-02 13:10:00|190800|190202|189898|189507|190900|190383|189695|189507|4649
1585833300000|2020-04-02 13:15:00|189798|189537|190400|189600|190500|190172|189798|189537|2654
1585833600000|2020-04-02 13:20:00|190450|189608|190600|190201|190600|190361|190449|189608|1081
1585833900000|2020-04-02 13:25:00|190700|190252|190344|190106|190700|190500|190143|190000|3363
1585834200000|2020-04-02 13:30:00|190305|190000|190844|190708|191220|191143|189899|189800|59675
1585834500000|2020-04-02 13:35:00|191000|190743|191683|191549|192200|192110|190956|190743|34171
1585834800000|2020-04-02 13:40:00|191698|191553|190713|190554|191913|191820|190080|190000|43097
1585835100000|2020-04-02 13:45:00|190712|190414|190786|190700|191081|190821|190294|190100|27013
1585835400000|2020-04-02 13:50:00|190750|190701|191194|190947|191464|191285|190738|190527|26793
1585835700000|2020-04-02 13:55:00|191151|190951|191387|191250|191600|191464|191035|190850|13360
1585836000000|2020-04-02 14:00:00|191400|191301|191267|191160|191499|191377|191174|191000|12651
1585836300000|2020-04-02 14:05:00|191244|191161|191649|191451|191700|191558|190834|190699|16252
1585836600000|2020-04-02 14:10:00|191648|191473|191510|191374|191869|191800|191430|191235|20678
1585836900000|2020-04-02 14:15:00|191600|191380|191500|191400|191700|191541|191181|191020|10232
1585837200000|2020-04-02 14:20:00|191485|191401|191495|191250|191675|191541|191325|191250|7332
1585837500000|2020-04-02 14:25:00|191494|191251|191650|191500|191700|191601|191237|191152|10445
1585837800000|2020-04-02 14:30:00|191648|191432|192099|191950|192500|192334|191493|191200|33024
1585838100000|2020-04-02 14:35:00|192096|191967|192699|192506|192800|192699|192096|191950|30073
1585838400000|2020-04-02 14:40:00|192678|192486|192249|191976|192785|192700|191796|191500|17583
1585838700000|2020-04-02 14:45:00|192198|191961|191736|191568|192399|192250|191736|191555|12128
1585839000000|2020-04-02 14:50:00|191727|191567|191483|191300|192200|192022|191391|191300|14552
1585839300000|2020-04-02 14:55:00|191485|191386|192107|191969|192234|192137|191485|191300|8448
1585839600000|2020-04-02 15:00:00|192105|191970|191971|191837|192200|192050|191759|191515|10037
1585839900000|2020-04-02 15:05:00|191955|191700|191684|191515|192000|191867|191432|191358|5337
1585840200000|2020-04-02 15:10:00|191682|191516|191638|191550|191700|191594|191350|191250|6572
1585840500000|2020-04-02 15:15:00|191631|191551|191959|191824|192293|192200|191631|191550|20260
1585840800000|2020-04-02 15:20:00|191924|191808|192000|191720|192000|191948|191697|191600|21584
1585841100000|2020-04-02 15:25:00|191950|191800|191499|191421|192000|191928|191446|191361|8839
1585841400000|2020-04-02 15:30:00|191500|191401|191430|191311|191625|191503|191300|191250|11647
1585841700000|2020-04-02 15:35:00|191400|191264|191450|191298|191700|191580|191018|190918|25896
1585842000000|2020-04-02 15:40:00|191449|191299|191472|191300|191658|191582|191348|191252|6099
1585842300000|2020-04-02 15:45:00|191457|191252|191950|191855|191993|191906|191373|191252|17918
1585842600000|2020-04-02 15:50:00|191899|191850|191988|191900|192200|192132|191899|191840|11823
1585842900000|2020-04-02 15:55:00|191987|191851|192099|191900|192275|192213|191929|191840|9979
1585843200000|2020-04-02 16:00:00|192100|192001|192109|192023|192185|192101|191812|191600|5949
1585843500000|2020-04-02 16:05:00|192084|191937|192144|192001|192200|192149|191934|191800|11212
1585843800000|2020-04-02 16:10:00|192125|192002|192200|192059|192251|192208|192085|191986|23638
1585844100000|2020-04-02 16:15:00|192158|192056|192205|192039|192220|192196|192025|191900|11190
1585844400000|2020-04-02 16:20:00|192204|192041|191782|191701|192220|192062|191742|191700|9112
1585844700000|2020-04-02 16:25:00|191781|191712|191974|191885|192149|192058|191781|191712|10029
1585845000000|2020-04-02 16:30:00|191975|191931|191990|191872|192110|191997|191877|191672|6550
1585845300000|2020-04-02 16:35:00|192017|191885|192090|191902|192200|192149|191913|191800|5830
1585845600000|2020-04-02 16:40:00|192039|191903|191990|191864|192158|192085|191899|191819|8712
1585845900000|2020-04-02 16:45:00|191989|191852|192110|192001|192150|192092|191850|191800|4264
1585846200000|2020-04-02 16:50:00|192100|192007|192023|191917|192124|192065|191980|191900|3139
1585846500000|2020-04-02 16:55:00|192000|191946|192065|191962|192100|192017|191938|191820|11727
1585846800000|2020-04-02 17:00:00|192099|191970|192093|191911|192220|192200|191986|191820|8149
1585847100000|2020-04-02 17:05:00|192092|191920|191699|191608|192138|191938|191651|191500|9103
1585847400000|2020-04-02 17:10:00|191700|191600|191445|191343|191800|191647|191400|191315|11091
1585847700000|2020-04-02 17:15:00|191444|191344|191223|191120|191540|191380|191200|191107|13436
1585848000000|2020-04-02 17:20:00|191222|191101|191106|191029|191299|191161|191096|191000|12651
1585848300000|2020-04-02 17:25:00|191162|191030|190434|190301|191190|191045|190394|190240|23825
1585848600000|2020-04-02 17:30:00|190442|190302|190688|190531|190700|190602|190187|190100|10069
1585848900000|2020-04-02 17:35:00|190687|190537|190521|190400|190688|190601|190403|190211|9849
1585849200000|2020-04-02 17:40:00|190578|190333|190896|190820|191000|190887|190499|190333|7826
1585849500000|2020-04-02 17:45:00|190892|190733|190816|190711|190999|190880|190746|190600|9448
1585849800000|2020-04-02 17:50:00|190794|190600|190705|190525|190816|190712|190576|190420|7973
1585850100000|2020-04-02 17:55:00|190700|190526|190624|190522|190752|190700|190561|190420|6152
1585850400000|2020-04-02 18:00:00|190623|190508|190165|190040|190641|190508|190072|189900|15665
1585850700000|2020-04-02 18:05:00|190161|190048|189848|189605|190200|190052|189779|189605|11048
1585851000000|2020-04-02 18:10:00|189803|189609|189790|189660|189920|189712|189471|189318|33550
1585851300000|2020-04-02 18:15:00|189791|189672|189447|189317|190000|189920|189404|189260|14030
1585851600000|2020-04-02 18:20:00|189346|189313|189236|189125|189705|189626|189171|189000|14598
1585851900000|2020-04-02 18:25:00|189216|189126|189913|189750|190133|189972|189047|189000|20875
1585852200000|2020-04-02 18:30:00|189773|189728|189659|189500|189975|189882|189299|189122|11132
1585852500000|2020-04-02 18:35:00|189674|189553|189800|189679|190119|189995|189674|189553|9336
1585852800000|2020-04-02 18:40:00|189799|189721|189900|189726|189922|189827|189448|189315|12176
1585853100000|2020-04-02 18:45:00|189878|189734|190019|189901|190370|190300|189878|189734|17490
1585853400000|2020-04-02 18:50:00|190039|189903|190644|190522|190900|190737|189985|189857|20341
1585853700000|2020-04-02 18:55:00|190621|190510|191078|190961|191078|190999|190519|190354|26190
1585854000000|2020-04-02 19:00:00|191094|191003|191032|190952|191300|191224|190861|190800|20826
1585854300000|2020-04-02 19:05:00|191030|190948|191076|190931|191158|191109|190732|190595|10720
1585854600000|2020-04-02 19:10:00|191030|190930|190864|190765|191030|190972|190699|190501|7431
1585854900000|2020-04-02 19:15:00|190825|190750|190992|190947|191074|191001|190686|190600|9815
1585855200000|2020-04-02 19:20:00|191074|190946|191026|190800|191089|191036|190860|190753|17545
1585855500000|2020-04-02 19:25:00|191000|190903|190874|190757|191050|191000|190643|190501|17490
1585855800000|2020-04-02 19:30:00|190889|190800|190694|190520|191050|190953|190500|190400|17294
1585856100000|2020-04-02 19:35:00|190692|190521|190532|190425|190697|190632|190293|190200|12505
1585856400000|2020-04-02 19:40:00|190538|190424|191086|190966|191088|191010|190474|190300|19143
1585856700000|2020-04-02 19:45:00|191087|191001|190700|190484|191244|191161|190498|190378|13530
1585857000000|2020-04-02 19:50:00|190845|190539|191642|191609|191800|191656|190845|190484|56505
1585857300000|2020-04-02 19:55:00|191641|191478|191883|191882|191950|191882|191299|191046|68172
1585857600000|2020-04-02 20:00:00|191950|191703|192400|191822|192500|192101|191700|191000|195915
1585857900000|2020-04-02 20:05:00|192250|191901|192110|191925|192300|192110|191950|191881|2557
1585858200000|2020-04-02 20:10:00|192100|191881|192050|191856|192110|192050|192050|191856|1434
1585858500000|2020-04-02 20:15:00|192025|191900|192000|191900|192025|191900|192000|191900|289
1585858800000|2020-04-02 20:20:00|191999|191925|191999|191602|191999|191960|191984|191600|1725
1585859100000|2020-04-02 20:25:00|191975|191500|191975|191800|191975|191800|191975|191500|484
1585859400000|2020-04-02 20:30:00|191999|191600|192000|191625|192000|191712|191900|191600|790
1585859700000|2020-04-02 20:35:00|191998|191660|192000|191731|192000|191883|191770|191625|1701
1585860000000|2020-04-02 20:40:00|191998|191650|191968|191650|192000|191800|191968|191650|676
1585860300000|2020-04-02 20:45:00|191850|191701|191800|191700|191850|191701|191798|191700|650
1585860600000|2020-04-02 20:50:00|191780|191650|191800|191700|191800|191701|191780|191650|792
1585860900000|2020-04-02 20:55:00|191700|191675|191700|191650|191700|191675|191700|191650|407
1585861200000|2020-04-02 21:00:00|191800|191625|191700|191140|191800|191625|191700|191140|805
1585861500000|2020-04-02 21:05:00||191366||191208||191366||191140|90
1585861800000|2020-04-02 21:10:00||191555||191020||191555||191000|179
1585862100000|2020-04-02 21:15:00|191688|191033|191700|191280|191700|191280|191688|191021|66
1585862400000|2020-04-02 21:20:00|||||||||33
1585862700000|2020-04-02 21:25:00|191687|191321|191670|191336|191688|191336|191670|191280|330
1585863000000|2020-04-02 21:30:00|191630|191280|191688|191300|191688|191326|191630|191280|57
1585863300000|2020-04-02 21:35:00||191413||191301||191431||191280|134
1585863600000|2020-04-02 21:40:00|191644|191308|191688|191507|191688|191530|191630|191308|205
1585863900000|2020-04-02 21:45:00|191800|191500|191800|191527|191800|191552|191800|191500|275
1585864200000|2020-04-02 21:50:00|191750|191605|191800|191700|191800|191700|191750|191605|227
1585864500000|2020-04-02 21:55:00|||||||||404
1585864800000|2020-04-02 22:00:00|191578|191400|191800|191282|191800|191423|191399|191280|477
1585865100000|2020-04-02 22:05:00||191533||191358||191533||191282|30
1585865400000|2020-04-02 22:10:00||191400||191405||191418||191400|345
1585865700000|2020-04-02 22:15:00||191401||191401||191401||191401|29
1585866000000|2020-04-02 22:20:00|191900|191700|192000|191701|192000|191800|191900|191700|932
1585866300000|2020-04-02 22:25:00|191988||192000||192000||191988||66
1585866600000|2020-04-02 22:30:00|||||||||350
1585866900000|2020-04-02 22:35:00|191900|191401|191800|191408|191900|191508|191800|191401|207
1585867200000|2020-04-02 22:40:00||191409||191408||191409||191408|2
1585867500000|2020-04-02 22:45:00|||||||||148
1585867800000|2020-04-02 22:50:00|||||||||58
1585868100000|2020-04-02 22:55:00|192000|191650|192000|191700|192000|191900|192000|191650|531
1585868400000|2020-04-02 23:00:00||191750||191750||191750||191750|113
1585868700000|2020-04-02 23:05:00||191775||191775||191775||191775|45
1585869000000|2020-04-02 23:10:00|||||||||157
1585869300000|2020-04-02 23:15:00|191900||192000||192000||191900||92
1585869600000|2020-04-02 23:20:00|||||||||42
1585869900000|2020-04-02 23:25:00|191883||191900||192000||191883||208
1585870200000|2020-04-02 23:30:00|192000|191700|191920|191650|192000|191700|191920|191650|528
1585870500000|2020-04-02 23:35:00|191883|191301|191650|191301|191883|191301|191650|191301|210
1585870800000|2020-04-02 23:40:00|191585|191300|191585|191025|191585|191300|191585|191025|365
1585871100000|2020-04-02 23:45:00|191624|191027|191585|191027|191624|191027|191585|191027|70
1585871400000|2020-04-02 23:50:00|191600|191031|191390|191031|191650|191031|191390|191031|26
1585871700000|2020-04-02 23:55:00|191260|191025|191390|191025|191390|191025|191260|191025|193
1585900800000|2020-04-03 08:00:00|191650|190200|191650|190050|191650|190200|190930|190050|158
1585901100000|2020-04-03 08:05:00||190051||190051||190112||190050|0
1585901400000|2020-04-03 08:10:00||190076||190050||190101||190050|2
1585901700000|2020-04-03 08:15:00||190051||190300||190300||189500|14
1585902000000|2020-04-03 08:20:00|191550|190050|191450|190050|191550|190050|191000|190050|54
1585902300000|2020-04-03 08:25:00|190785|189784|191450|188888|191450|189784|190675|188888|127
1585902600000|2020-04-03 08:30:00|191300||191000||191300||191000||3
1585903200000|2020-04-03 08:40:00||188889||189200||189200||188888|0
1585903500000|2020-04-03 08:45:00|190999||190999||191000||190999||11
1585903800000|2020-04-03 08:50:00|191000|189255|190999|189255|191000|189255|190999|189255|0
1585904100000|2020-04-03 08:55:00|190998||190998||190998||190998||0
1585904400000|2020-04-03 09:00:00|||||||||20
1585904700000|2020-04-03 09:05:00|190900||190900||190900||190900||32
1585905000000|2020-04-03 09:10:00|190500||190910||190998||190443||5
1585905300000|2020-04-03 09:15:00|190938||190700||190998||190700||33
1585905600000|2020-04-03 09:20:00|190443||190443||190443||190443||187
1585905900000|2020-04-03 09:25:00|190506||190554||190998||190443||54
1585906200000|2020-04-03 09:30:00|190511|189258|190702|189255|190998|189499|190511|189255|11
1585906500000|2020-04-03 09:35:00|190856|189356|190500|189367|190856|189367|190100|189255|16
1585906800000|2020-04-03 09:40:00|190499|189255|190499|189367|190499|189627|190200|189255|1
1585907100000|2020-04-03 09:45:00||189619||189367||189619||189255|23
1585907400000|2020-04-03 09:50:00|190500|189255|190996|189500|190998|190000|190500|189255|383
1585908000000|2020-04-03 10:00:00|190995|189501|190996|189500|190996|190001|190995|189500|770
1585908300000|2020-04-03 10:05:00|190995|189619|190995|189501|190995|190000|190899|189500|350
1585908600000|2020-04-03 10:10:00|190994|189500|190500|189500|190995|189501|190500|189500|64
1585908900000|2020-04-03 10:15:00|190995|189619|190995|189500|190995|189619|190995|189500|9
1585909200000|2020-04-03 10:20:00||189619||189619||189619||189500|0
1585909500000|2020-04-03 10:25:00||189500||189500||189619||189500|0
1585909800000|2020-04-03 10:30:00|||||||||64
1585910100000|2020-04-03 10:35:00|190998||190995||190998||190995||110
1585910400000|2020-04-03 10:40:00||190250||190250||190250||190250|1
1585910700000|2020-04-03 10:45:00||190200||190200||190200||190200|51
1585911000000|2020-04-03 10:50:00|190990||190895||190995||190895||0
1585911300000|2020-04-03 10:55:00|190866||190700||190866||190700||0
1585911600000|2020-04-03 11:00:00|190900|190300|190989|190850|190994|190900|190900|190200|878
1585911900000|2020-04-03 11:05:00|190994|190634|190994|190506|190994|190901|190994|190505|478
1585912200000|2020-04-03 11:10:00|190989|190525|190980|190600|190994|190625|190955|190506|97
1585912500000|2020-04-03 11:15:00|190800|190625|190935|190510|190980|190825|190700|190510|1156
1585912800000|2020-04-03 11:20:00|190934|190615|190972|190550|190994|190625|190889|190510|138
1585913100000|2020-04-03 11:25:00|190994|190600|190900|190550|190994|190660|190700|190550|48
1585913400000|2020-04-03 11:30:00|190994|190610|190995|190700|190995|190755|190991|190550|120
1585913700000|2020-04-03 11:35:00|190998|190702|191000|190990|191375|191001|190998|190660|1995
1585914000000|2020-04-03 11:40:00|191272|190700|191272|190990|191272|190990|191150|190700|1934
1585914300000|2020-04-03 11:45:00|191271|191075|191375|190990|191375|191150|191189|190990|799
1585914600000|2020-04-03 11:50:00|191200|191000|191375|191190|191375|191200|191200|190990|547
1585914900000|2020-04-03 11:55:00|191650|191050|191990|191390|192000|191650|191649|191050|2312
1585915200000|2020-04-03 12:00:00|192000|191700|191895|191413|192000|191700|191700|191390|733
1585915500000|2020-04-03 12:05:00|191893|191450|191794|191463|191893|191463|191600|191450|735
1585915800000|2020-04-03 12:10:00|191800|191492|191734|191245|191800|191492|191390|191200|1671
1585916100000|2020-04-03 12:15:00|191600|191377|191546|191240|191740|191381|191546|191240|1825
1585916400000|2020-04-03 12:20:00|191500|191339|191740|191240|191740|191402|191500|191240|537
1585916700000|2020-04-03 12:25:00|191739|191300|191490|190821|191739|191300|191423|190806|861
1585917000000|2020-04-03 12:30:00|191734|190820|192249|191110|192250|191778|191590|190800|1348
1585917300000|2020-04-03 12:35:00|192250|191112|192025|191900|192250|192000|192000|191112|1548
1585917600000|2020-04-03 12:40:00|192024|191700|192000|191700|192255|192145|192000|191700|1201
1585917900000|2020-04-03 12:45:00|192250|191500|191995|191508|192250|191561|191988|191500|609
1585918200000|2020-04-03 12:50:00|191899|191500|191900|191540|191995|191700|191899|191500|203
1585918500000|2020-04-03 12:55:00|191899|191500|191863|191500|191900|191600|191800|191500|545
1585918800000|2020-04-03 13:00:00|191900|191555|192100|191556|192100|191736|191800|191500|1305
1585919100000|2020-04-03 13:05:00|192095|191700|192000|191615|192095|191700|191960|191615|911
1585919400000|2020-04-03 13:10:00|191900|191725|192094|191700|192095|191725|191836|191615|461
1585919700000|2020-04-03 13:15:00|192095|191730|192099|191610|192100|191761|191900|191610|1891
1585920000000|2020-04-03 13:20:00|192100|192040|192095|191620|192100|192040|192040|191610|2031
1585920300000|2020-04-03 13:25:00|192089|191896|191499|191212|192095|191896|191356|191050|2972
1585920600000|2020-04-03 13:30:00|191441|191115|192000|191800|192400|192277|191144|190850|35745
1585920900000|2020-04-03 13:35:00|191999|191943|192086|191907|192400|192231|191391|191300|24046
1585921200000|2020-04-03 13:40:00|191976|191891|191996|191848|192307|192213|191833|191735|29500
1585921500000|2020-04-03 13:45:00|191986|191845|192068|191853|192087|191972|191737|191610|9719
1585921800000|2020-04-03 13:50:00|192100|191927|192114|191995|192269|192142|191932|191841|15810
1585922100000|2020-04-03 13:55:00|192113|191998|192101|191900|192634|192573|192093|191900|23563
1585922400000|2020-04-03 14:00:00|192142|191957|192186|192000|192500|192400|192105|191957|15356
1585922700000|2020-04-03 14:05:00|192185|192036|192184|191910|192300|192183|191988|191875|10617
1585923000000|2020-04-03 14:10:00|192183|191902|191628|191521|192183|191904|191580|191500|13025
1585923300000|2020-04-03 14:15:00|191627|191500|191231|191074|191628|191501|191123|191051|19844
1585923600000|2020-04-03 14:20:00|191220|191094|191000|190917|191547|191465|190997|190900|18753
1585923900000|2020-04-03 14:25:00|190958|190912|191087|190931|191206|190931|190723|190660|11991
1585924200000|2020-04-03 14:30:00|191086|190937|191199|191023|191300|191122|190885|190705|8416
1585924500000|2020-04-03 14:35:00|191163|191015|190890|190800|191350|191228|190890|190800|9820
1585924800000|2020-04-03 14:40:00|190896|190801|191139|190997|191200|191058|190892|190800|8244
1585925100000|2020-04-03 14:45:00|191099|191000|191063|190900|191200|191109|190981|190800|6208
1585925400000|2020-04-03 14:50:00|191062|190860|190698|190501|191062|190919|190596|190501|9110
1585925700000|2020-04-03 14:55:00|190697|190502|190700|190500|190900|190780|190501|190362|7185
1585926000000|2020-04-03 15:00:00|190644|190487|190929|190811|191100|190986|190617|190400|6457
1585926300000|2020-04-03 15:05:00|190930|190812|190900|190735|191000|190909|190661|190500|4745
1585926600000|2020-04-03 15:10:00|190880|190770|190728|190622|191000|190933|190722|190600|8420
1585926900000|2020-04-03 15:15:00|190727|190610|190818|190664|190899|190793|190650|190600|12430
1585927200000|2020-04-03 15:20:00|190782|190649|190368|190300|190899|190765|190368|190300|11307
1585927500000|2020-04-03 15:25:00|190367|190321|190350|190277|190500|190452|190258|190200|11372
1585927800000|2020-04-03 15:30:00|190349|190301|190450|190340|190550|190482|190053|190011|13332
1585928100000|2020-04-03 15:35:00|190449|190341|190549|190430|190550|190540|190201|190020|8375
1585928400000|2020-04-03 15:40:00|190524|190308|190203|189940|190524|190325|190013|189900|10691
1585928700000|2020-04-03 15:45:00|190117|190001|190139|190035|190200|190124|189965|189900|6476
1585929000000|2020-04-03 15:50:00|190150|190036|190017|189912|190200|190138|189876|189800|8727
1585929300000|2020-04-03 15:55:00|190000|189913|190239|190085|190250|190165|189998|189912|6823
1585929600000|2020-04-03 16:00:00|190240|190093|190245|190175|190380|190350|190025|189915|13369
1585929900000|2020-04-03 16:05:00|190260|190160|189988|189889|190260|190160|189850|189811|7840
1585930200000|2020-04-03 16:10:00|189985|189941|190000|189893|190047|189973|189874|189811|9506
1585930500000|2020-04-03 16:15:00|189994|189852|189915|189843|190047|189969|189825|189795|11090
1585930800000|2020-04-03 16:20:00|189914|189860|189841|189750|190035|189972|189800|189750|9783
1585931100000|2020-04-03 16:25:00|189827|189700|189870|189755|189900|189848|189585|189555|10855
1585931400000|2020-04-03 16:30:00|189869|189766|189843|189701|190048|189974|189817|189668|9216
1585931700000|2020-04-03 16:35:00|189842|189756|190000|189869|190000|189900|189782|189701|8382
1585932000000|2020-04-03 16:40:00|189988|189870|189984|189883|190000|189902|189817|189701|5726
1585932300000|2020-04-03 16:45:00|189972|189892|189675|189566|189972|189892|189600|189530|7114
1585932600000|2020-04-03 16:50:00|189664|189562|189619|189574|189950|189749|189619|189550|5221
1585932900000|2020-04-03 16:55:00|189614|189568|189784|189665|189800|189666|189550|189510|3897
1585933200000|2020-04-03 17:00:00|189775|189615|189544|189451|189800|189719|189487|189408|10881
1585933500000|2020-04-03 17:05:00|189543|189450|189837|189729|189837|189783|189542|189450|10408
1585933800000|2020-04-03 17:10:00|189838|189755|189720|189621|189860|189814|189625|189550|11084
1585934100000|2020-04-03 17:15:00|189719|189622|189963|189854|190000|189910|189678|189620|8705
1585934400000|2020-04-03 17:20:00|189986|189880|189747|189660|190000|189986|189747|189660|8396
1585934700000|2020-04-03 17:25:00|189733|189659|189804|189684|189857|189719|189501|189428|15470
1585935000000|2020-04-03 17:30:00|189749|189659|189543|189441|189749|189659|189501|189428|9858
1585935300000|2020-04-03 17:35:00|189550|189500|189366|189300|189688|189561|189366|189300|13107
1585935600000|2020-04-03 17:40:00|189359|189290|189376|189274|189376|189306|189283|189208|10297
1585935900000|2020-04-03 17:45:00|189366|189287|189340|189186|189460|189340|189215|189177|9179
1585936200000|2020-04-03 17:50:00|189333|189201|189114|189052|189340|189231|189055|189010|6519
1585936500000|2020-04-03 17:55:00|189085|189041|189321|189143|189321|189243|189011|188925|12572
1585936800000|2020-04-03 18:00:00|189336|189222|189189|189078|189600|189545|189105|189000|11123
1585937100000|2020-04-03 18:05:00|189192|189079|189145|189000|189240|189137|189059|189000|8312
1585937400000|2020-04-03 18:10:00|189142|189001|189210|189126|189210|189126|188984|188900|7425
1585937700000|2020-04-03 18:15:00|189207|189160|189074|188900|189213|189172|189015|188900|8782
1585938000000|2020-04-03 18:20:00|189073|188950|189250|189189|189250|189201|188987|188950|6748
1585938300000|2020-04-03 18:25:00|189249|189188|189800|189673|189800|189691|189194|189100|15739
1585938600000|2020-04-03 18:30:00|189799|189674|189700|189521|189800|189715|189445|189362|12222
1585938900000|2020-04-03 18:35:00|189699|189575|189518|189444|189709|189666|189445|189200|7353
1585939200000|2020-04-03 18:40:00|189523|189445|189300|189200|189645|189588|189295|189200|11375
1585939500000|2020-04-03 18:45:00|189361|189248|189586|189472|189600|189528|189350|189248|7178
1585939800000|2020-04-03 18:50:00|189570|189369|189657|189500|189815|189771|189472|189369|8279
1585940100000|2020-04-03 18:55:00|189656|189551|189890|189776|189968|189878|189656|189500|8137
1585940400000|2020-04-03 19:00:00|189891|189775|189701|189510|190000|189961|189529|189400|14531
1585940700000|2020-04-03 19:05:00|189700|189511|189500|189310|189701|189554|189265|189200|8879
1585941000000|2020-04-03 19:10:00|189499|189351|189665|189518|189704|189631|189351|189256|10925
1585941300000|2020-04-03 19:15:00|189619|189400|189839|189739|189920|189801|189463|189282|9401
1585941600000|2020-04-03 19:20:00|189890|189746|189673|189507|189890|189793|189464|189400|8605
1585941900000|2020-04-03 19:25:00|189635|189535|189700|189540|189843|189671|189513|189450|8422
1585942200000|2020-04-03 19:30:00|189727|189553|189571|189461|189934|189764|189535|189450|9709
1585942500000|2020-04-03 19:35:00|189556|189462|189429|189357|189743|189621|189429|189350|16674
1585942800000|2020-04-03 19:40:00|189430|189350|189243|189170|189456|189401|189147|189100|13206
1585943100000|2020-04-03 19:45:00|189242|189178|189900|189737|189950|189850|189242|189178|32232
1585943400000|2020-04-03 19:50:00|189960|189769|190441|190272|190463|190401|189950|189769|36440
1585943700000|2020-04-03 19:55:00|190454|190215|190660|190558|190695|190659|190210|190143|72725
1585944000000|2020-04-03 20:00:00|190744|190388|190640|190525|191000|190656|190500|190200|275949
1585944300000|2020-04-03 20:05:00|190600|190600|190594|190350|190676|190600|190585|190200|4089
1585944600000|2020-04-03 20:10:00|190549|190399|190600|190421|190600|190483|190549|190399|1944
1585944900000|2020-04-03 20:15:00|190599|190422|190568|190500|190600|190500|190549|190399|163
1585945200000|2020-04-03 20:20:00|190556|190472|190651|190461|190651|190600|190500|190451|5688
1585945500000|2020-04-03 20:25:00|190604|190451|190549|190475|190604|190490|190549|190451|85
1585945800000|2020-04-03 20:30:00|190520|190490|190649|190475|190651|190500|190520|190475|1240
1585946100000|2020-04-03 20:35:00|190644|190399|190814|190407|190816|190704|190600|190399|9858
1585946400000|2020-04-03 20:40:00|190600|190405|190599|190405|190789|190405|190576|190405|109
1585946700000|2020-04-03 20:45:00|190580|190400|190580|190403|190580|190505|190580|190400|316
1585947000000|2020-04-03 20:50:00|190500|190400|190599|190421|190700|190466|190400|190301|3607
1585947300000|2020-04-03 20:55:00|190469|190400|190519|190400|190519|190418|190421|190310|770
1586160000000|2020-04-06 08:00:00|196660|195717|196312|194700|196660|196246|196294|194700|590
1586160300000|2020-04-06 08:05:00|196450|195349|195990|195284|196450|195669|195934|193462|364
1586160600000|2020-04-06 08:10:00|195900|195305|195600|193462|195990|195532|195600|193462|165
1586160900000|2020-04-06 08:15:00|196660|195053|195800|192351|196660|195309|195600|192295|394
1586161200000|2020-04-06 08:20:00|195900|195342|196100|193200|196100|195342|195400|192351|104
1586161500000|2020-04-06 08:25:00||192469||193500||193500||192000|197
1586161800000|2020-04-06 08:30:00|196000|195500|196000|195600|196000|195600|195800|195500|190
1586162100000|2020-04-06 08:35:00|195800|195601|195600|194935|196000|195610|195600|193500|963
1586162400000|2020-04-06 08:40:00|194500|193600|195600|195000|195600|195100|194500|193500|664
1586162700000|2020-04-06 08:45:00|195599|194000|195200|194000|195600|195000|195200|194000|256
1586163000000|2020-04-06 08:50:00|195600|194500|196000|195100|196000|195100|195200|194000|233
1586163300000|2020-04-06 08:55:00||194000||195000||195000||194000|85
1586163600000|2020-04-06 09:00:00|195820|195001|195820|195100|195820|195100|195820|195000|48
1586163900000|2020-04-06 09:05:00|195500|195000|195500|195000|195500|195000|195500|195000|4
1586164200000|2020-04-06 09:10:00|195300||196000||196000||195300||105
1586164500000|2020-04-06 09:15:00|195715||195600||196000||195300||31
1586164800000|2020-04-06 09:20:00|195990||195600||195990||195600||55
1586165100000|2020-04-06 09:25:00|195990|195125|195900|195000|195990|195300|195900|195000|532
1586165400000|2020-04-06 09:30:00|195800|195001|195900|195105|195900|195105|195500|195000|217
1586165700000|2020-04-06 09:35:00|195725|194550|195600|194600|195900|194600|195600|194550|25
1586166000000|2020-04-06 09:40:00|195900|194601|195990|195650|195990|195650|195900|194600|574
1586166300000|2020-04-06 09:45:00|196300||196300||196300||196000||211
1586166600000|2020-04-06 09:50:00||195975||195650||195975||195650|240
1586166900000|2020-04-06 09:55:00|196000||196280||196300||196000||27
1586167200000|2020-04-06 10:00:00|196279|195705|196279|195705|196279|195705|196000|195705|184
1586167500000|2020-04-06 10:05:00|196200|195650|196000|195650|196200|195650|196000|195650|5
1586167800000|2020-04-06 10:10:00|||||||||24
1586168100000|2020-04-06 10:15:00|195889|195700|196000|195700|196000|195700|195889|195700|233
1586168400000|2020-04-06 10:20:00|195900|195748|195848|194500|195900|195874|195700|194000|779
1586168700000|2020-04-06 10:25:00|195800|194501|195800|194550|195800|195415|195799|194000|291
1586169000000|2020-04-06 10:30:00|195700|194800|195700|195000|195800|195300|195700|194800|51
1586169300000|2020-04-06 10:35:00|195848|195350|195800|195350|195848|195350|195700|195350|240
1586169600000|2020-04-06 10:40:00|195848|195351|196000|195355|196000|195800|195848|195350|453
1586169900000|2020-04-06 10:45:00|||||||||57
1586170200000|2020-04-06 10:50:00|196100||196278||196279||196100||254
1586170500000|2020-04-06 10:55:00|196200|195350|196200|195350|196200|195350|196200|195350|9
1586170800000|2020-04-06 11:00:00|196000|195372|194890|194600|196000|195372|194659|194301|4140
1586171100000|2020-04-06 11:05:00|194888|194402|194000|193302|194888|194402|193498|193000|7719
1586171400000|2020-04-06 11:10:00|193900|193500|194380|194100|194450|194100|193860|193500|1151
1586171700000|2020-04-06 11:15:00|194367|193711|194580|194415|194876|194662|194101|193711|3890
1586172000000|2020-04-06 11:20:00|194662|194100|194698|194311|194843|194377|194100|194001|3636
1586172300000|2020-04-06 11:25:00|194700|194320|194600|194320|194876|194710|194400|194300|2407
1586172600000|2020-04-06 11:30:00|194599|194300|194540|194001|194600|194316|194290|194001|3339
1586172900000|2020-04-06 11:35:00|194500|194170|194259|194000|194550|194287|194219|194000|2343
1586173200000|2020-04-06 11:40:00|194227|194002|194188|194011|194550|194245|194177|194000|1341
1586173500000|2020-04-06 11:45:00|194180|194100|194499|194020|194500|194122|194180|194001|2276
1586173800000|2020-04-06 11:50:00|194500|194002|194100|193602|194500|194011|194078|193601|604
1586174100000|2020-04-06 11:55:00|194000|193601|193945|193602|194000|193900|193799|193601|2268
1586174400000|2020-04-06 12:00:00|194000|193601|193949|193648|194000|193840|193948|193601|901
1586174700000|2020-04-06 12:05:00|193850|193607|193700|193400|193949|193650|193700|193400|1349
1586175000000|2020-04-06 12:10:00|193600|193420|193700|193400|193700|193550|193500|193400|1912
1586175300000|2020-04-06 12:15:00|193600|193430|193500|193300|193700|193430|193400|193200|1641
1586175600000|2020-04-06 12:20:00|193400|193200|193900|193350|193900|193404|193400|193200|1976
1586175900000|2020-04-06 12:25:00|193778|193600|193889|193500|193900|193602|193746|193500|716
1586176200000|2020-04-06 12:30:00|193894|193501|193898|193600|193900|193600|193800|193500|978
1586176500000|2020-04-06 12:35:00|193900|193651|194192|193850|194200|193906|193900|193600|1772
1586176800000|2020-04-06 12:40:00|194200|193875|194100|193875|194212|194100|194100|193875|1576
1586177100000|2020-04-06 12:45:00|194200|193900|194199|194000|194200|194100|194190|193900|1143
1586177400000|2020-04-06 12:50:00|194100|194050|194150|194050|194200|194056|194032|193900|3034
1586177700000|2020-04-06 12:55:00|194130|194070|194150|194000|194150|194070|194088|193900|2015
1586178000000|2020-04-06 13:00:00|194100|193925|193999|193618|194100|193925|193900|193600|1094
1586178300000|2020-04-06 13:05:00|194000|193628|194094|193901|194100|193901|193999|193608|659
1586178600000|2020-04-06 13:10:00|194098|193750|194094|193900|194098|193900|194094|193750|790
1586178900000|2020-04-06 13:15:00|194100|193701|194100|193726|194100|194000|194018|193700|2635
1586179200000|2020-04-06 13:20:00|194099|193708|194100|193876|194100|193904|194000|193708|1342
1586179500000|2020-04-06 13:25:00|194098|193823|194013|193700|194150|194087|193906|193700|5496
1586179800000|2020-04-06 13:30:00|194100|193401|193779|193544|194400|194261|193476|193312|51133
1586180100000|2020-04-06 13:35:00|193778|193545|193309|193231|194000|193918|193099|193000|44772
1586180400000|2020-04-06 13:40:00|193307|193207|193478|193426|193591|193487|193182|193132|26096
1586180700000|2020-04-06 13:45:00|193483|193401|193545|193456|193778|193720|193444|193300|27163
1586181000000|2020-04-06 13:50:00|193560|193457|194030|193957|194289|194213|193560|193457|40897
1586181300000|2020-04-06 13:55:00|194058|193951|194800|194700|194858|194750|193935|193841|44446
1586181600000|2020-04-06 14:00:00|194858|194772|194328|194201|195347|195215|194220|194015|75263
1586181900000|2020-04-06 14:05:00|194343|194202|194477|194401|194600|194500|194203|194100|12138
1586182200000|2020-04-06 14:10:00|194475|194402|194499|194387|194800|194727|194271|194176|12538
1586182500000|2020-04-06 14:15:00|194500|194388|194988|194695|194988|194913|194499|194387|14527
1586182800000|2020-04-06 14:20:00|194945|194740|195099|195018|195099|195048|194862|194700|21629
1586183100000|2020-04-06 14:25:00|195100|195020|194999|194913|195200|195158|194911|194800|10448
1586183400000|2020-04-06 14:30:00|194998|194916|195400|195300|195400|195300|194864|194800|21496
1586183700000|2020-04-06 14:35:00|195407|195350|195864|195748|195900|195811|195407|195300|27176
1586184000000|2020-04-06 14:40:00|195865|195797|195467|195245|195941|195877|195300|195245|21337
1586184300000|2020-04-06 14:45:00|195466|195280|195249|195106|195699|195600|195249|195106|16733
1586184600000|2020-04-06 14:50:00|195250|195107|195478|195378|195500|195460|195249|195106|20786
1586184900000|2020-04-06 14:55:00|195500|195379|195626|195542|195626|195559|195464|195308|12033
1586185200000|2020-04-06 15:00:00|195625|195543|195950|195785|195950|195879|195536|195417|17629
1586185500000|2020-04-06 15:05:00|195949|195809|195894|195720|196102|196066|195776|195682|25536
1586185800000|2020-04-06 15:10:00|195890|195775|195919|195822|196100|196051|195822|195700|9259
1586186100000|2020-04-06 15:15:00|195918|195842|195958|195813|196049|196003|195837|195700|5831
1586186400000|2020-04-06 15:20:00|195956|195843|195756|195666|195956|195843|195676|195550|8800
1586186700000|2020-04-06 15:25:00|195755|195672|196150|196100|196197|196151|195755|195668|13567
1586187000000|2020-04-06 15:30:00|196184|196117|196000|195902|196215|196203|195983|195900|9140
1586187300000|2020-04-06 15:35:00|195978|195927|195827|195758|196051|196037|195797|195709|10124
1586187600000|2020-04-06 15:40:00|195845|195759|196000|195813|196100|196029|195845|195759|6585
1586187900000|2020-04-06 15:45:00|195999|195868|196051|195935|196215|196156|195895|195801|13303
1586188200000|2020-04-06 15:50:00|196000|195900|195965|195868|196078|195976|195950|195850|7828
1586188500000|2020-04-06 15:55:00|195953|195867|196061|195983|196061|195984|195934|195852|3753
1586188800000|2020-04-06 16:00:00|196085|195984|196451|196323|196464|196379|196003|195968|9986
1586189100000|2020-04-06 16:05:00|196450|196324|196423|196321|196464|196394|196232|196100|10020
1586189400000|2020-04-06 16:10:00|196421|196322|196800|196703|196800|196705|196393|196321|18093
1586189700000|2020-04-06 16:15:00|196799|196702|196886|196791|196889|196792|196647|196594|8894
1586190000000|2020-04-06 16:20:00|196880|196792|196733|196610|196966|196900|196695|196600|19566
1586190300000|2020-04-06 16:25:00|196736|196622|197000|196800|197000|196846|196693|196610|5699
1586190600000|2020-04-06 16:30:00|196898|196841|196949|196874|197000|196928|196700|196641|12176
1586190900000|2020-04-06 16:35:00|196948|196882|196976|196860|197015|196966|196810|196750|12484
1586191200000|2020-04-06 16:40:00|196991|196861|197031|196971|197031|197006|196878|196834|11847
1586191500000|2020-04-06 16:45:00|197030|196972|196948|196800|197051|196986|196920|196799|19225
1586191800000|2020-04-06 16:50:00|196947|196801|197093|196967|197093|196968|196672|196610|9501
1586192100000|2020-04-06 16:55:00|197094|196969|197338|197266|197338|197289|197093|196969|10130
1586192400000|2020-04-06 17:00:00|197337|197267|197222|197051|197494|197457|197088|197017|14160
1586192700000|2020-04-06 17:05:00|197200|197052|197229|197156|197229|197174|197130|197052|5869
1586193000000|2020-04-06 17:10:00|197228|197155|197296|197201|197400|197360|197227|197116|4850
1586193300000|2020-04-06 17:15:00|197297|197202|197348|197208|197400|197285|197182|197085|9785
1586193600000|2020-04-06 17:20:00|197346|197210|197400|197309|197450|197339|197299|197210|11492
1586193900000|2020-04-06 17:25:00|197399|197310|197459|197387|197481|197428|197383|197290|7924
1586194200000|2020-04-06 17:30:00|197450|197388|197400|197292|197550|197478|197347|197271|26168
1586194500000|2020-04-06 17:35:00|197419|197299|197488|197410|197549|197469|197404|197299|9828
1586194800000|2020-04-06 17:40:00|197487|197391|197455|197327|197525|197499|197382|197326|18116
1586195100000|2020-04-06 17:45:00|197400|197328|197500|197399|197500|197439|197300|197257|8209
1586195400000|2020-04-06 17:50:00|197514|197401|197484|197400|197517|197473|197449|197399|10801
1586195700000|2020-04-06 17:55:00|197483|197407|197949|197830|197949|197888|197469|197400|15047
1586196000000|2020-04-06 18:00:00|197948|197831|197797|197727|197949|197844|197750|197700|18634
1586196300000|2020-04-06 18:05:00|197800|197749|197448|197347|197807|197772|197393|197344|11712
1586196600000|2020-04-06 18:10:00|197447|197346|197559|197396|197600|197528|197298|197244|13842
1586196900000|2020-04-06 18:15:00|197500|197432|197121|197041|197520|197462|197121|197041|26657
1586197200000|2020-04-06 18:20:00|197134|197042|197221|197150|197222|197165|197055|197000|18591
1586197500000|2020-04-06 18:25:00|197222|197149|197263|197196|197348|197246|197079|197002|10040
1586197800000|2020-04-06 18:30:00|197300|197197|197443|197344|197555|197495|197298|197188|14502
1586198100000|2020-04-06 18:35:00|197442|197343|197634|197509|197744|197662|197442|197343|11893
1586198400000|2020-04-06 18:40:00|197633|197514|197840|197763|197882|197763|197600|197514|7275
1586198700000|2020-04-06 18:45:00|197839|197765|197800|197616|197884|197828|197613|197465|14180
1586199000000|2020-04-06 18:50:00|197799|197657|197770|197731|197900|197833|197764|197616|7937
1586199300000|2020-04-06 18:55:00|197769|197732|197933|197803|197941|197901|197702|197660|11742
1586199600000|2020-04-06 19:00:00|197931|197811|197771|197704|197969|197930|197670|197600|11768
1586199900000|2020-04-06 19:05:00|197799|197708|197900|197811|197978|197918|197799|197704|12099
1586200200000|2020-04-06 19:10:00|197938|197814|197687|197609|198000|197979|197650|197608|19020
1586200500000|2020-04-06 19:15:00|197688|197611|197644|197550|197776|197698|197546|197500|23133
1586200800000|2020-04-06 19:20:00|197607|197558|198000|197908|198042|197983|197607|197558|33518
1586201100000|2020-04-06 19:25:00|197999|197909|198194|198120|198200|198126|197927|197850|19887
1586201400000|2020-04-06 19:30:00|198193|198121|198426|198365|198466|198402|198114|198034|19595
1586201700000|2020-04-06 19:35:00|198446|198396|198698|198614|198700|198674|198270|198210|34514
1586202000000|2020-04-06 19:40:00|198696|198613|198700|198629|198770|198696|198503|198500|28805
1586202300000|2020-04-06 19:45:00|198697|198633|198450|198381|198800|198766|198255|198200|43164
1586202600000|2020-04-06 19:50:00|198464|198432|199600|199506|199600|199533|198450|198382|113442
1586202900000|2020-04-06 19:55:00|199609|199527|199810|199648|199810|199751|199310|199144|177063
1586203200000|2020-04-06 20:00:00|199831|199592|199298|199000|199887|199592|199000|198263|433294
1586203500000|2020-04-06 20:05:00|199288|199021|198900|198700|199288|199021|198900|198700|3434
1586203800000|2020-04-06 20:10:00|198890|198612|199000|198900|199000|198902|198800|198610|4083
1586204100000|2020-04-06 20:15:00|198980|198709|198900|198716|199000|198722|198900|198705|1075
1586204400000|2020-04-06 20:20:00|198895|198714|198889|198623|198900|198717|198871|198623|1063
1586204700000|2020-04-06 20:25:00|198876|198601|198900|198750|198900|198752|198640|198601|1137
1586205000000|2020-04-06 20:30:00|198822|198752|198890|198750|198900|198772|198800|198750|1165
1586205300000|2020-04-06 20:35:00|198884|198800|198750|198651|198890|198800|198750|198650|1401
1586205600000|2020-04-06 20:40:00|198889||198800||198889||198800||443
1586205900000|2020-04-06 20:45:00|198794||198794||198794||198794||89
1586206200000|2020-04-06 20:50:00|198769|198700|198799|198653|198799|198702|198749|198651|475
1586206500000|2020-04-06 20:55:00|198850|198660|198850|198705|198850|198711|198850|198660|1120
1586206800000|2020-04-06 21:00:00||198668||198661||198700||198660|294
1586207100000|2020-04-06 21:05:00|198844|198660|198820|198660|198850|198668|198785|198660|550
1586207400000|2020-04-06 21:10:00|198811|198661|198800|198675|198820|198675|198700|198660|1018
1586207700000|2020-04-06 21:15:00|198788|198653|198750|198600|198800|198653|198612|198600|1390
1586208000000|2020-04-06 21:20:00|198749|198601|198600|198515|198749|198601|198600|198515|1512
1586208300000|2020-04-06 21:25:00|198550|198500|198550|198500|198550|198500|198550|198500|853
1586208600000|2020-04-06 21:30:00||198400||198400||198400||198400|195
1586208900000|2020-04-06 21:35:00|198545|198401|198735|198535|198735|198600|198545|198400|757
1586209200000|2020-04-06 21:40:00|198550|198401|198700|198452|198735|198502|198550|198401|457
1586209500000|2020-04-06 21:45:00||198500||198505||198505||198500|38
1586209800000|2020-04-06 21:50:00|198650|198420|198650|198430|198650|198430|198650|198420|80
1586210100000|2020-04-06 21:55:00|||||||||93
1586210400000|2020-04-06 22:00:00|198639|198450|198600|198300|198639|198450|198400|198300|1600
1586210700000|2020-04-06 22:05:00|198650|198400|198647|198300|198650|198400|198600|198300|83
1586211000000|2020-04-06 22:10:00|198688|198327|198650|198325|198688|198406|198650|198308|300
1586211300000|2020-04-06 22:15:00|198688|198406|198700|198509|198700|198530|198650|198325|361
1586211600000|2020-04-06 22:20:00|||||||||82
1586211900000|2020-04-06 22:25:00|198691|198450|198700|198450|198700|198450|198650|198450|1179
1586212200000|2020-04-06 22:30:00|198650|198408|198640|198320|198650|198408|198640|198320|584
1586212500000|2020-04-06 22:35:00|198650|198308|198620|198434|198650|198434|198550|198308|198
1586212800000|2020-04-06 22:40:00|198550|198388|198620|198500|198620|198500|198550|198388|339
1586213100000|2020-04-06 22:45:00|198554|198369|198550|198325|198620|198369|198550|198325|445
1586213400000|2020-04-06 22:50:00|198620|198328|198619|198200|198620|198348|198608|198200|1120
1586213700000|2020-04-06 22:55:00|198585||198500||198585||198500||49
1586214000000|2020-04-06 23:00:00|198618||198618||198618||198618||43
1586214300000|2020-04-06 23:05:00|198500|198400|198599|198200|198618|198400|198500|198200|439
1586214600000|2020-04-06 23:10:00|198399|198300|198600|198320|198620|198320|198399|198300|1082
1586214900000|2020-04-06 23:15:00|||||||||164
1586215200000|2020-04-06 23:20:00|198500|198350|198600|198350|198620|198350|198500|198350|246
1586215500000|2020-04-06 23:25:00|198620|198500|198620|198355|198620|198500|198620|198350|558
1586215800000|2020-04-06 23:30:00||198405||198362||198425||198355|244
1586216100000|2020-04-06 23:35:00|198619|198401|198620|198500|198620|198500|198600|198401|316
1586216400000|2020-04-06 23:40:00|198700|198401|199000|198709|199000|198899|198700|198401|1640
1586216700000|2020-04-06 23:45:00|198947|198718|199000|198550|199000|198718|198947|198550|209
1586217000000|2020-04-06 23:50:00|198800|198555|198900|198600|199000|198608|198800|198550|329
1586217300000|2020-04-06 23:55:00|199000|198700|199200|199000|199200|199000|198900|198555|1085
1586246400000|2020-04-07 08:00:00|202500|200259|202180|197000|203500|201495|201700|196558|458
1586246700000|2020-04-07 08:05:00||197572||199500||200700||197000|109
1586247000000|2020-04-07 08:10:00|202280|201600|202280|201500|202280|201800|202280|200000|204
1586247300000|2020-04-07 08:15:00||201600||201504||201600||200880|100
1586247600000|2020-04-07 08:20:00||201508||201600||201600||200880|41
1586247900000|2020-04-07 08:25:00|202469|200800|203700|201500|204800|201500|202280|200800|423
1586248200000|2020-04-07 08:30:00|203500|201600|202300|201200|204800|201600|202300|201200|248
1586248500000|2020-04-07 08:35:00|||||||||106
1586248800000|2020-04-07 08:40:00|202055||202055||202055||202055||17
1586249100000|2020-04-07 08:45:00|202300|201500|202100|201500|202300|201500|201800|201500|58
1586249400000|2020-04-07 08:50:00|202000|201600|202000|201600|202000|201600|202000|201600|50
1586249700000|2020-04-07 08:55:00|202100|201500|201600|201500|202100|201500|201600|201500|370
1586250000000|2020-04-07 09:00:00|202000|201200|201992|201200|202100|201200|201992|201200|364
1586250300000|2020-04-07 09:05:00|201990|201500|201950|201500|201992|201500|201950|201500|116
1586250600000|2020-04-07 09:10:00|201799|200000|201550|200001|201799|200001|201550|200000|1228
1586250900000|2020-04-07 09:15:00|201600|200200|201650|201000|201650|201000|201600|200000|185
1586251200000|2020-04-07 09:20:00|201850|200000|201850|201200|201850|201200|201850|200000|42
1586251500000|2020-04-07 09:25:00|201983|201500|202000|201674|202055|201674|201983|201500|349
1586251800000|2020-04-07 09:30:00|||||||||60
1586252100000|2020-04-07 09:35:00|201999||202000||202000||201999||55
1586252400000|2020-04-07 09:40:00|202055|201740|202055|201674|202055|201740|202055|201674|134
1586252700000|2020-04-07 09:45:00||201800||201800||201800||201800|157
1586253000000|2020-04-07 09:50:00||201674||201700||201700||201674|277
1586253300000|2020-04-07 09:55:00||201674||201674||201674||201674|59
1586253600000|2020-04-07 10:00:00|202500||202500||202500||202500||329
1586253900000|2020-04-07 10:05:00|||||||||119
1586254200000|2020-04-07 10:10:00|203000||203000||203000||202299||132
1586254500000|2020-04-07 10:15:00||201675||201700||201700||201674|54
1586254800000|2020-04-07 10:20:00|202500|202100|203000|201700|203000|202100|202500|201700|1101
1586255100000|2020-04-07 10:25:00|||||||||30
1586255400000|2020-04-07 10:30:00|202600||202600||202600||202600||2
1586255700000|2020-04-07 10:35:00|202400||202400||202400||202400||115
1586256000000|2020-04-07 10:40:00|202598|202400|202600|201700|202600|202400|202598|201700|546
1586256300000|2020-04-07 10:45:00||202400||202400||202400||202400|72
1586256600000|2020-04-07 10:50:00|202900|202600|202500|201701|202900|202600|202499|201700|1372
1586256900000|2020-04-07 10:55:00||202200||202201||202202||202200|252
1586257200000|2020-04-07 11:00:00|202433|202100|202100|201807|202500|202300|201995|201700|4959
1586257500000|2020-04-07 11:05:00|202098|201840|202057|202000|202100|202001|201980|201804|2942
1586257800000|2020-04-07 11:10:00|202000|201925|201955|201850|202057|201925|201949|201800|2162
1586258100000|2020-04-07 11:15:00|201950|201800|201794|201600|202005|202000|201669|201000|4152
1586258400000|2020-04-07 11:20:00|201789|201500|201775|201500|201800|201600|201700|201400|1298
1586258700000|2020-04-07 11:25:00|201800|201675|201800|201500|201800|201750|201675|201500|2405
1586259000000|2020-04-07 11:30:00|201700|201550|201800|201500|201800|201550|201600|201500|691
1586259300000|2020-04-07 11:35:00|201650|201600|201500|201250|201800|201600|201480|201200|1643
1586259600000|2020-04-07 11:40:00|201468|201200|201800|201250|201800|201300|201435|201200|1331
1586259900000|2020-04-07 11:45:00|201794|201500|201413|201300|201794|201500|201395|201200|1239
1586260200000|2020-04-07 11:50:00|201794|201350|201739|201500|201794|201535|201700|201350|880
1586260500000|2020-04-07 11:55:00|201738|201300|201680|201324|201745|201441|201468|201300|2260
1586260800000|2020-04-07 12:00:00|201679|201306|201745|201600|201745|201600|201520|201300|2829
1586261100000|2020-04-07 12:05:00|201800|201690|201800|201740|201800|201740|201765|201690|3780
1586261400000|2020-04-07 12:10:00|201900|201800|201999|201950|201999|201950|201900|201800|2806
1586261700000|2020-04-07 12:15:00|202100|202000|202100|201856|202400|202200|202080|201850|4158
1586262000000|2020-04-07 12:20:00|202099|201876|202000|201850|202099|201900|201999|201850|1325
1586262300000|2020-04-07 12:25:00|202098|202000|202099|202000|202100|202030|202000|201850|4058
1586262600000|2020-04-07 12:30:00|202080|201925|202000|201926|202100|201926|201850|201818|5764
1586262900000|2020-04-07 12:35:00|202100|202000|202200|201825|202300|202020|201800|201500|3956
1586263200000|2020-04-07 12:40:00|202194|202000|202200|202061|202200|202061|202194|202000|1203
1586263500000|2020-04-07 12:45:00|202291|202200|202300|202100|202300|202211|202200|201923|3041
1586263800000|2020-04-07 12:50:00|202380|202108|202200|202110|202380|202300|202200|202100|4537
1586264100000|2020-04-07 12:55:00|202171|202000|202200|202000|202200|202120|202100|202000|1784
1586264400000|2020-04-07 13:00:00|202190|202054|202276|202001|202295|202202|202182|201950|4121
1586264700000|2020-04-07 13:05:00|202275|201951|202275|202010|202275|202036|202100|201951|3165
1586265000000|2020-04-07 13:10:00|202274|202022|202276|202092|202276|202275|202200|202010|2872
1586265300000|2020-04-07 13:15:00|202295|202093|202393|202100|202393|202280|202260|202092|5131
1586265600000|2020-04-07 13:20:00|202300|202200|202450|202400|202450|202400|202300|202100|4388
1586265900000|2020-04-07 13:25:00|202500|202010|201715|201711|202500|202034|201715|201685|9016
1586266200000|2020-04-07 13:30:00|202060|201685|201900|201500|202200|202020|201242|201143|84552
1586266500000|2020-04-07 13:35:00|201883|201619|201650|201532|201900|201756|201254|201200|44918
1586266800000|2020-04-07 13:40:00|201651|201474|203000|202919|203200|203083|201545|201474|79679
1586267100000|2020-04-07 13:45:00|203015|202920|203396|203316|203600|203536|202749|202619|54476
1586267400000|2020-04-07 13:50:00|203398|203317|203200|203086|203500|203379|203117|203086|34814
1586267700000|2020-04-07 13:55:00|203199|203061|203455|203395|203455|203395|202883|202811|32370
1586268000000|2020-04-07 14:00:00|203463|203396|202800|202610|203517|203487|202663|202601|36443
1586268300000|2020-04-07 14:05:00|202730|202611|201700|201600|202730|202611|201700|201600|33737
1586268600000|2020-04-07 14:10:00|201684|201601|200994|200881|202000|201875|200721|200500|30205
1586268900000|2020-04-07 14:15:00|201148|200934|201599|201468|201688|201613|201025|200881|45598
1586269200000|2020-04-07 14:20:00|201597|201469|201200|201020|201633|201600|201058|200962|21603
1586269500000|2020-04-07 14:25:00|201150|201022|201298|201164|201600|201509|201038|200978|19741
1586269800000|2020-04-07 14:30:00|201297|201165|201681|201551|201900|201804|201043|200953|24264
1586270100000|2020-04-07 14:35:00|201680|201552|201378|201270|201700|201552|201195|201079|15270
1586270400000|2020-04-07 14:40:00|201371|201231|200480|200303|201371|201231|200414|200256|25170
1586270700000|2020-04-07 14:45:00|200450|200304|200131|200005|200787|200646|200043|200002|14859
1586271000000|2020-04-07 14:50:00|200150|200008|200300|200000|200600|200391|199872|199759|25545
1586271300000|2020-04-07 14:55:00|200291|200047|200808|200656|201100|201001|200217|200047|15613
1586271600000|2020-04-07 15:00:00|200807|200680|200573|200303|200985|200755|200300|200145|14175
1586271900000|2020-04-07 15:05:00|200574|200209|200899|200818|200990|200889|200327|200208|16891
1586272200000|2020-04-07 15:10:00|200914|200819|200986|200805|201100|200999|200800|200720|10251
1586272500000|2020-04-07 15:15:00|200999|200800|201049|200904|201100|201008|200900|200781|9783
1586272800000|2020-04-07 15:20:00|201048|200903|201425|201288|201555|201405|200996|200878|20598
1586273100000|2020-04-07 15:25:00|201486|201289|201721|201635|201800|201709|201257|201110|22571
1586273400000|2020-04-07 15:30:00|201720|201634|201375|201114|201800|201700|201233|201000|18091
1586273700000|2020-04-07 15:35:00|201374|201176|201784|201594|201800|201628|201309|201051|12789
1586274000000|2020-04-07 15:40:00|201757|201588|201545|201409|201784|201604|201348|201288|5575
1586274300000|2020-04-07 15:45:00|201543|201400|201547|201372|201600|201484|201245|201000|5856
1586274600000|2020-04-07 15:50:00|201550|201401|201244|201183|201600|201547|201200|201100|15096
1586274900000|2020-04-07 15:55:00|201262|201184|201374|201108|201500|201365|201035|200900|7194
1586275200000|2020-04-07 16:00:00|201369|201126|201800|201757|201800|201757|201369|201125|5076
1586275500000|2020-04-07 16:05:00|201799|201743|202399|202326|202450|202326|201799|201742|17470
1586275800000|2020-04-07 16:10:00|202400|202327|202299|202200|202450|202340|202199|202020|5634
1586276100000|2020-04-07 16:15:00|202289|202201|202692|202516|202789|202633|202262|202200|16413
1586276400000|2020-04-07 16:20:00|202706|202584|202429|202363|202800|202733|202387|202301|8507
1586276700000|2020-04-07 16:25:00|202494|202375|202625|202511|202625|202574|202263|202200|9372
1586277000000|2020-04-07 16:30:00|202600|202484|202480|202354|202690|202569|202256|202200|7490
1586277300000|2020-04-07 16:35:00|202456|202355|202264|202100|202595|202482|202159|202043|9832
1586277600000|2020-04-07 16:40:00|202461|202116|202479|202296|202594|202408|202246|202116|9327
1586277900000|2020-04-07 16:45:00|202480|202295|202709|202511|202793|202669|202431|202295|9426
1586278200000|2020-04-07 16:50:00|202704|202510|202600|202420|202722|202625|202456|202300|2964
1586278500000|2020-04-07 16:55:00|202599|202401|202579|202415|202749|202574|202440|202355|6290
1586278800000|2020-04-07 17:00:00|202578|202416|202579|202453|202685|202572|202550|202415|2508
1586279100000|2020-04-07 17:05:00|202608|202452|202539|202462|202749|202675|202500|202452|12705
1586279400000|2020-04-07 17:10:00|202589|202500|202663|202501|202664|202565|202451|202300|17698
1586279700000|2020-04-07 17:15:00|202662|202502|202200|202121|202663|202502|202200|202121|7946
1586280000000|2020-04-07 17:20:00|202273|202157|202400|202299|202400|202304|202000|201832|8262
1586280300000|2020-04-07 17:25:00|202399|202284|202280|202201|202479|202388|202120|202100|3343
1586280600000|2020-04-07 17:30:00|202370|202200|201690|201527|202410|202202|201572|201527|10721
1586280900000|2020-04-07 17:35:00|201795|201577|201901|201766|202000|201850|201600|201502|14963
1586281200000|2020-04-07 17:40:00|201900|201774|201773|201666|202100|201976|201769|201636|12391
1586281500000|2020-04-07 17:45:00|201748|201667|202164|201971|202164|202036|201703|201636|9220
1586281800000|2020-04-07 17:50:00|202163|201972|202142|201950|202169|202064|201803|201711|19558
1586282100000|2020-04-07 17:55:00|202141|201951|201989|201900|202156|202031|201947|201750|3763
1586282400000|2020-04-07 18:00:00|201987|201901|201899|201776|202021|201901|201700|201644|5278
1586282700000|2020-04-07 18:05:00|201892|201775|201453|201301|201892|201775|201220|201100|10976
1586283000000|2020-04-07 18:10:00|201452|201302|201351|201213|201800|201556|201262|201210|6449
1586283300000|2020-04-07 18:15:00|201260|201215|201148|201016|201400|201291|201103|201002|6654
1586283600000|2020-04-07 18:20:00|201147|201017|201793|201695|201841|201734|201123|201016|9353
1586283900000|2020-04-07 18:25:00|201792|201694|201699|201527|202000|201910|201677|201527|13236
1586284200000|2020-04-07 18:30:00|201700|201542|201622|201468|201800|201667|201525|201447|4970
1586284500000|2020-04-07 18:35:00|201621|201467|201623|201475|201773|201530|201430|201400|4181
1586284800000|2020-04-07 18:40:00|201622|201476|201199|201078|201699|201476|201117|201040|12628
1586285100000|2020-04-07 18:45:00|201150|201106|201389|201288|201498|201398|201150|201078|14669
1586285400000|2020-04-07 18:50:00|201390|201280|201164|200958|201390|201280|200934|200800|17359
1586285700000|2020-04-07 18:55:00|201160|200954|201245|201108|201290|201235|201061|200954|6762
1586286000000|2020-04-07 19:00:00|201244|201109|201424|201224|201555|201434|201189|201034|12589
1586286300000|2020-04-07 19:05:00|201378|201225|201711|201591|201711|201591|201271|201134|7682
1586286600000|2020-04-07 19:10:00|201788|201651|201869|201711|202000|201950|201788|201591|10699
1586286900000|2020-04-07 19:15:00|201800|201716|201385|201300|201982|201864|201379|201288|7805
1586287200000|2020-04-07 19:20:00|201400|201348|200837|200676|201600|201388|200788|200636|9865
1586287500000|2020-04-07 19:25:00|200917|200677|201078|200938|201500|201404|200917|200676|10341
1586287800000|2020-04-07 19:30:00|201077|200939|201435|201154|201500|201344|200845|200747|13719
1586288100000|2020-04-07 19:35:00|201470|201300|201887|201750|201900|201783|201300|201154|16882
1586288400000|2020-04-07 19:40:00|201900|201751|202050|201912|202100|202000|201806|201601|13931
1586288700000|2020-04-07 19:45:00|202049|201848|202490|202294|202490|202365|202040|201800|29597
1586289000000|2020-04-07 19:50:00|202492|202360|201591|201406|202543|202386|200899|200800|55268
1586289300000|2020-04-07 19:55:00|201551|201409|201159|201158|201738|201629|201158|201000|64894
1586289600000|2020-04-07 20:00:00|201160|201020|201087|200811|201160|201159|200912|200800|193348
1586289900000|2020-04-07 20:05:00|200887|200809|201099|200700|201100|200809|200752|200505|2800
1586290200000|2020-04-07 20:10:00|201098|200760|201100|200800|201100|201000|200900|200700|616
1586290500000|2020-04-07 20:15:00|201098|200802|201100|200805|201100|200855|201098|200802|329
1586290800000|2020-04-07 20:20:00|200900|200806|201100|200800|201100|200806|200900|200800|334
1586291100000|2020-04-07 20:25:00|201000|200808|201000|200825|201000|200825|201000|200800|59
1586291400000|2020-04-07 20:30:00|200999|200812|200975|200700|200999|200812|200975|200700|1050
1586291700000|2020-04-07 20:35:00|200800|200600|200800|200600|200800|200600|200800|200600|550
1586292000000|2020-04-07 20:40:00|||||||||53
1586292300000|2020-04-07 20:45:00|200945||200945||200945||200945||210
1586292600000|2020-04-07 20:50:00|200800||200940||200940||200800||252
1586292900000|2020-04-07 20:55:00|200900||200900||200900||200900||24
1586293200000|2020-04-07 21:00:00|200808||200900||200900||200808||170
1586293500000|2020-04-07 21:05:00|||||||||23
1586293800000|2020-04-07 21:10:00||200651||200600||200651||200600|271
1586294100000|2020-04-07 21:15:00||200700||200700||200700||200700|518
1586294400000|2020-04-07 21:20:00||200603||200600||200800||200600|244
1586294700000|2020-04-07 21:25:00||200700||200700||200700||200700|116
1586295000000|2020-04-07 21:30:00|201000|200900|201099|200900|201100|201000|201000|200900|1520
1586295300000|2020-04-07 21:35:00|201075|201015|201045|200900|201075|201015|201045|200900|586
1586295600000|2020-04-07 21:40:00|200995|200700|200999|200700|200999|200700|200985|200700|720
1586295900000|2020-04-07 21:45:00||200708||200751||200800||200708|345
1586296200000|2020-04-07 21:50:00|200897|200700|200897|200708|200897|200708|200897|200700|134
1586296500000|2020-04-07 21:55:00||200700||200700||200700||200700|449
1586296800000|2020-04-07 22:00:00|200999|200800|200999|200700|200999|200800|200900|200700|614
1586297100000|2020-04-07 22:05:00|200965|200800|200965|200700|200965|200800|200965|200700|275
1586297400000|2020-04-07 22:10:00|200999|200625|200800|200600|200999|200625|200800|200600|385
1586297700000|2020-04-07 22:15:00|200798||200798||200800||200798||624
1586298000000|2020-04-07 22:20:00|200800||200798||200800||200798||320
1586298300000|2020-04-07 22:25:00|||||||||167
1586298600000|2020-04-07 22:30:00|200800|200575|200798|200575|200800|200575|200798|200575|247
1586298900000|2020-04-07 22:35:00|200700|200515|200700|200515|200700|200515|200700|200515|232
1586299200000|2020-04-07 22:40:00|200800|200700|200800|200505|200800|200700|200700|200505|858
1586299500000|2020-04-07 22:45:00|200500|200515|200500|200200|200500|200515|200500|200200|686
1586299800000|2020-04-07 22:50:00|||||||||97
1586300100000|2020-04-07 22:55:00||200205||200400||200400||200205|42
1586300400000|2020-04-07 23:00:00|||||||||162
1586300700000|2020-04-07 23:05:00|||||||||94
1586301000000|2020-04-07 23:10:00|||||||||284
1586301300000|2020-04-07 23:15:00|200800|200500|200800|200400|200800|200500|200800|200400|641
1586301600000|2020-04-07 23:20:00||200408||200500||200500||200408|158
1586301900000|2020-04-07 23:25:00|200650|200521|200800|200550|200800|200585|200650|200521|655
1586302200000|2020-04-07 23:30:00|200799|200551|200800|200550|200800|200701|200798|200550|625
1586302500000|2020-04-07 23:35:00|201000|200600|201204|200835|201400|200835|201000|200550|1249
1586302800000|2020-04-07 23:40:00|201200|200810|201499|200810|201500|201000|201200|200810|334
1586303100000|2020-04-07 23:45:00|201388|200888|201300|200912|201499|200912|201229|200810|136
1586303400000|2020-04-07 23:50:00||200831||200800||200915||200800|221
1586303700000|2020-04-07 23:55:00|201499|200811|201499|201100|201499|201100|201499|200811|200
1586332800000|2020-04-08 08:00:00|202945|201402|202800|201302|202945|201402|201951|201302|89
1586333100000|2020-04-08 08:05:00|202798|201400|202600|201100|202798|201400|202600|200579|20
1586333400000|2020-04-08 08:10:00|202798|200579|201800|200800|202800|201284|201800|200400|199
1586333700000|2020-04-08 08:15:00|202798|200400|201553|200400|202800|200400|201553|200400|224
1586334000000|2020-04-08 08:20:00|202500||201100||202599||201100||75
1586334300000|2020-04-08 08:25:00|201257||201090||201333||201090||25
1586334600000|2020-04-08 08:30:00|201700|200000|201050|200000|201700|200000|200900|200000|318
1586334900000|2020-04-08 08:35:00|200900|200300|200900|200000|200900|200300|200900|200000|20
1586335200000|2020-04-08 08:40:00|200700|200100|200700|200200|200700|200200|200700|200100|301
1586335500000|2020-04-08 08:45:00|200893|200300|201700|200300|201700|200300|200893|200300|168
1586335800000|2020-04-08 08:50:00|||||||||6
1586336100000|2020-04-08 08:55:00||200500||200821||200821||200500|50
1586336400000|2020-04-08 09:00:00|202999|200900|202999|200900|202999|200900|202999|200900|63
1586336700000|2020-04-08 09:05:00|202000||202400||202500||202000||30
1586337000000|2020-04-08 09:10:00|202999||202000||202999||202000||20
1586337300000|2020-04-08 09:15:00|201500||201500||202000||201500||6
1586337600000|2020-04-08 09:20:00|201394||201500||201500||201394||11
1586337900000|2020-04-08 09:25:00|202242||202242||202500||202242||0
1586338200000|2020-04-08 09:30:00|202500||202500||202500||202242||7
1586338500000|2020-04-08 09:35:00|202242|201036|202500|201036|202500|201036|202242|201036|7
1586338800000|2020-04-08 09:40:00|202242|201050|202242|201050|202500|201050|202242|201050|0
1586339100000|2020-04-08 09:45:00|202500||202499||202943||202242||0
1586339400000|2020-04-08 09:50:00|202500|201036|201600|200900|202500|201036|201600|200900|254
1586339700000|2020-04-08 09:55:00|202000|200200|201200|200200|202000|200200|201200|200200|246
1586340000000|2020-04-08 10:00:00|202000||201500||202000||201500||1
1586340300000|2020-04-08 10:05:00|201100|200201|201866|200300|201866|200300|201100|200200|58
1586340600000|2020-04-08 10:10:00|201700|200200|201700|200300|201700|200300|201700|200200|2
1586340900000|2020-04-08 10:15:00|202000|200301|202000|200886|202000|200886|202000|200300|50
1586341200000|2020-04-08 10:20:00||201000||201000||201000||201000|17
1586341800000|2020-04-08 10:30:00||201050||201050||201050||201050|53
1586342100000|2020-04-08 10:35:00|||||||||25
1586342400000|2020-04-08 10:40:00|||||||||1
1586342700000|2020-04-08 10:45:00|201850||201840||202000||201840||113
1586343000000|2020-04-08 10:50:00||201128||201128||201128||201128|80
1586343300000|2020-04-08 10:55:00|201850||201700||201850||201700||22
1586343600000|2020-04-08 11:00:00|201674|201220|201850|201100|201850|201500|201500|201000|509
1586343900000|2020-04-08 11:05:00|201848|201102|201660|201350|201850|201500|201500|201100|285
1586344200000|2020-04-08 11:10:00|201850|201352|201885|201610|201885|201700|201660|201352|2142
1586344500000|2020-04-08 11:15:00|201865|201500|201725|201500|201885|201760|201725|201500|1532
1586344800000|2020-04-08 11:20:00|201800|201502|201883|201700|201885|201715|201650|201500|670
1586345100000|2020-04-08 11:25:00|201885|201502|201885|201550|201885|201850|201795|201500|1571
1586345400000|2020-04-08 11:30:00|201865|201565|201800|201600|201865|201655|201645|201550|619
1586345700000|2020-04-08 11:35:00|201735|201602|201883|201645|201885|201645|201735|201600|524
1586346000000|2020-04-08 11:40:00|201874|201700|201885|201500|201885|201700|201760|201500|1275
1586346300000|2020-04-08 11:45:00|201800|201450|201799|201323|201885|201450|201500|201200|1618
1586346600000|2020-04-08 11:50:00|201740|201324|201885|201324|201885|201324|201740|201324|536
1586346900000|2020-04-08 11:55:00||201473||201520||201520||201324|158
1586347200000|2020-04-08 12:00:00|201884|201647|201999|201820|201999|201820|201750|201324|985
1586347500000|2020-04-08 12:05:00|202000|201831|202144|201900|202295|202000|202000|201831|2531
1586347800000|2020-04-08 12:10:00|202143|201901|202475|202086|202499|202101|202143|201900|1426
1586348100000|2020-04-08 12:15:00|202464|202106|202343|202100|202464|202106|202343|201900|652
1586348400000|2020-04-08 12:20:00|202434|202222|202417|202127|202499|202309|202343|202001|1413
1586348700000|2020-04-08 12:25:00|202400|202121|202384|202120|202400|202162|202300|202120|1148
1586349000000|2020-04-08 12:30:00|202400|202222|202498|202120|202499|202300|202380|202120|1378
1586349300000|2020-04-08 12:35:00|202484|202157|202289|201917|202498|202244|202200|201917|1568
1586349600000|2020-04-08 12:40:00|202200|202050|202375|202040|202375|202050|202148|201917|1481
1586349900000|2020-04-08 12:45:00|202450|202000|202499|202100|202500|202145|202200|202000|841
1586350200000|2020-04-08 12:50:00|202489|202200|202194|201917|202489|202200|202180|201917|1055
1586350500000|2020-04-08 12:55:00|202088|201900|202378|201950|202489|201950|201950|201700|1151
1586350800000|2020-04-08 13:00:00|202485|202100|202298|202100|202485|202100|202200|201950|800
1586351100000|2020-04-08 13:05:00|202299|202200|202394|202200|202500|202351|202299|202100|2226
1586351400000|2020-04-08 13:10:00|202400|202235|202300|202100|202400|202305|202300|202100|2356
1586351700000|2020-04-08 13:15:00|202400|202101|202397|202147|202400|202394|202397|202100|1162
1586352000000|2020-04-08 13:20:00|202310|202145|202310|202200|202310|202250|202310|202100|1270
1586352300000|2020-04-08 13:25:00|202400|202100|202395|202100|202400|202200|202281|202100|1490
1586352600000|2020-04-08 13:30:00|202149|201709|202888|202705|203300|203116|202001|201709|42332
1586352900000|2020-04-08 13:35:00|202899|202707|202347|202103|202996|202893|202170|202010|35903
1586353200000|2020-04-08 13:40:00|202333|202089|202450|202274|202600|202546|202162|202083|17955
1586353500000|2020-04-08 13:45:00|202407|202320|202000|201869|202450|202324|201733|201600|23120
1586353800000|2020-04-08 13:50:00|201999|201868|201886|201720|202100|201969|201731|201601|22535
1586354100000|2020-04-08 13:55:00|201842|201721|201335|201221|201842|201770|201191|201100|25012
1586354400000|2020-04-08 14:00:00|201338|201223|201453|201320|201750|201650|201338|201201|14127
1586354700000|2020-04-08 14:05:00|201452|201250|201296|201207|201600|201435|201161|201100|18038
1586355000000|2020-04-08 14:10:00|201300|201214|201490|201330|201550|201501|201293|201150|14600
1586355300000|2020-04-08 14:15:00|201489|201331|201400|201300|201490|201375|201268|201125|12734
1586355600000|2020-04-08 14:20:00|201399|201301|201419|201320|201540|201432|201188|201150|15901
1586355900000|2020-04-08 14:25:00|201417|201321|201987|201818|201987|201911|201417|201320|16390
1586356200000|2020-04-08 14:30:00|201986|201819|201940|201754|202050|201987|201767|201700|7827
1586356500000|2020-04-08 14:35:00|201931|201800|201769|201644|201931|201827|201713|201600|5344
1586356800000|2020-04-08 14:40:00|201768|201652|201503|201400|201899|201771|201418|201400|14570
1586357100000|2020-04-08 14:45:00|201504|201401|201890|201700|201890|201712|201463|201400|6202
1586357400000|2020-04-08 14:50:00|201874|201712|202013|201930|202180|202018|201870|201681|21321
1586357700000|2020-04-08 14:55:00|202012|201877|202049|201938|202120|202038|201898|201800|9716
1586358000000|2020-04-08 15:00:00|202048|201939|202030|201901|202155|202051|201975|201900|7297
1586358300000|2020-04-08 15:05:00|202029|201902|201790|201583|202030|201922|201763|201540|6300
1586358600000|2020-04-08 15:10:00|201788|201584|201961|201899|202100|202000|201702|201583|9809
1586358900000|2020-04-08 15:15:00|201962|201900|202034|201920|202100|202032|201821|201800|10828
1586359200000|2020-04-08 15:20:00|202007|201830|202319|202240|202395|202300|202000|201825|9945
1586359500000|2020-04-08 15:25:00|202390|202219|202313|202217|202489|202443|202268|202100|9646
1586359800000|2020-04-08 15:30:00|202319|202250|202402|202282|202512|202452|202274|202186|12096
1586360100000|2020-04-08 15:35:00|202416|202283|202600|202430|202717|202698|202400|202282|15393
1586360400000|2020-04-08 15:40:00|202563|202431|202698|202620|202717|202660|202563|202430|14453
1586360700000|2020-04-08 15:45:00|202697|202621|202993|202905|203000|202961|202679|202620|16930
1586361000000|2020-04-08 15:50:00|202992|202906|202853|202734|203000|202937|202775|202700|18651
1586361300000|2020-04-08 15:55:00|202852|202791|202842|202735|202899|202871|202694|202600|13504
1586361600000|2020-04-08 16:00:00|202841|202753|202859|202759|202859|202760|202674|202600|17544
1586361900000|2020-04-08 16:05:00|202858|202760|202729|202628|202859|202760|202726|202623|5056
1586362200000|2020-04-08 16:10:00|202727|202623|202570|202461|202800|202637|202396|202257|9389
1586362500000|2020-04-08 16:15:00|202566|202521|202559|202450|202700|202640|202508|202441|9235
1586362800000|2020-04-08 16:20:00|202556|202462|202700|202600|202700|202652|202556|202441|4991
1586363100000|2020-04-08 16:25:00|202699|202601|202495|202445|202700|202656|202474|202444|6293
1586363400000|2020-04-08 16:30:00|202499|202444|202700|202632|202700|202654|202499|202444|5573
1586363700000|2020-04-08 16:35:00|202701|202607|203000|202845|203000|202947|202620|202500|26080
1586364000000|2020-04-08 16:40:00|202999|202846|203343|203200|203349|203278|202846|202750|25601
1586364300000|2020-04-08 16:45:00|203328|203132|203066|203008|203330|203200|203066|203000|10501
1586364600000|2020-04-08 16:50:00|203128|203000|203030|202936|203128|203113|202971|202800|12596
1586364900000|2020-04-08 16:55:00|203069|202985|203080|203000|203080|203004|202757|202700|8410
1586365200000|2020-04-08 17:00:00|203100|203001|203136|203010|203150|203031|202947|202803|4430
1586365500000|2020-04-08 17:05:00|203127|203011|203110|203000|203128|203073|202990|202900|4500
1586365800000|2020-04-08 17:10:00|203109|202980|203040|202990|203110|203013|202947|202807|7968
1586366100000|2020-04-08 17:15:00|203041|202991|203030|202904|203080|203029|202965|202858|2745
1586366400000|2020-04-08 17:20:00|203029|202905|203110|203044|203127|203068|202979|202877|4597
1586366700000|2020-04-08 17:25:00|203099|203030|202772|202662|203100|203064|202700|202658|12659
1586367000000|2020-04-08 17:30:00|202850|202663|202642|202517|202988|202834|202527|202517|14334
1586367300000|2020-04-08 17:35:00|202641|202511|202599|202485|202716|202528|202402|202309|11954
1586367600000|2020-04-08 17:40:00|202598|202502|202571|202450|202617|202576|202544|202434|2992
1586367900000|2020-04-08 17:45:00|202570|202451|202680|202561|202784|202700|202564|202451|2780
1586368200000|2020-04-08 17:50:00|202679|202601|202615|202421|202800|202711|202519|202421|6012
1586368500000|2020-04-08 17:55:00|202576|202422|202336|202201|202576|202436|202249|202050|8645
1586368800000|2020-04-08 18:00:00|202300|202212|202493|202251|202638|202448|202207|202050|12516
1586369100000|2020-04-08 18:05:00|202492|202252|202747|202668|202787|202687|202413|202252|8803
1586369400000|2020-04-08 18:10:00|202744|202667|202799|202691|202836|202759|202684|202597|8370
1586369700000|2020-04-08 18:15:00|202798|202693|202900|202763|202900|202852|202779|202681|14305
1586370000000|2020-04-08 18:20:00|202899|202801|203250|203113|203258|203115|202849|202800|13975
1586370300000|2020-04-08 18:25:00|203211|203049|203100|203050|203250|203150|203077|202984|4519
1586370600000|2020-04-08 18:30:00|203103|203051|203287|203228|203300|203248|203096|203035|6128
1586370900000|2020-04-08 18:35:00|203288|203227|203450|203368|203500|203463|203194|203155|14597
1586371200000|2020-04-08 18:40:00|203456|203369|203248|203203|203575|203479|203248|203200|12925
1586371500000|2020-04-08 18:45:00|203263|203204|203237|203171|203492|203384|203237|203150|10037
1586371800000|2020-04-08 18:50:00|203252|203175|203494|203419|203550|203459|203252|203174|7915
1586372100000|2020-04-08 18:55:00|203493|203420|203600|203549|203700|203550|203335|203241|11433
1586372400000|2020-04-08 19:00:00|203599|203547|203800|203731|203895|203851|203482|203405|22211
1586372700000|2020-04-08 19:05:00|203777|203741|203759|203660|203800|203756|203579|203520|13903
1586373000000|2020-04-08 19:10:00|203718|203635|203786|203684|203800|203750|203694|203606|13396
1586373300000|2020-04-08 19:15:00|203785|203721|203686|203640|203789|203728|203600|203550|15842
1586373600000|2020-04-08 19:20:00|203701|203641|203519|203370|203750|203701|203284|203251|17297
1586373900000|2020-04-08 19:25:00|203520|203369|203788|203701|203799|203767|203520|203369|12488
1586374200000|2020-04-08 19:30:00|203790|203700|203899|203752|204025|203999|203782|203700|26015
1586374500000|2020-04-08 19:35:00|203939|203841|203852|203657|203951|203879|203572|203500|15032
1586374800000|2020-04-08 19:40:00|203799|203656|203547|203463|203852|203657|203098|203000|20640
1586375100000|2020-04-08 19:45:00|203549|203462|203739|203647|203800|203648|203465|203300|14315
1586375400000|2020-04-08 19:50:00|203800|203648|204251|204082|204400|204253|203800|203648|40652
1586375700000|2020-04-08 19:55:00|204250|203992|204297|204156|204305|204299|203968|203877|87002
1586376000000|2020-04-08 20:00:00|204298|204185|204400|204055|204400|204282|204260|203900|208202
1586376300000|2020-04-08 20:05:00|204395|204100|204295|204111|204395|204150|204200|204100|742
1586376600000|2020-04-08 20:10:00|204280|204100|204280|203952|204295|204150|204256|203940|1152
1586376900000|2020-04-08 20:15:00|204279|203940|204279|204000|204279|204100|204100|203940|233
1586377200000|2020-04-08 20:20:00|204278|204010|204276|204020|204278|204020|204276|204010|88
1586377500000|2020-04-08 20:25:00|204275|204000|204276|204015|204276|204015|204270|204000|136
1586377800000|2020-04-08 20:30:00|204279|204025|204279|204029|204279|204029|204279|204025|333
1586378100000|2020-04-08 20:35:00|204277|204033|204253|204027|204277|204035|204253|204025|118
1586378400000|2020-04-08 20:40:00|204279|204052|204279|204056|204279|204100|204279|204052|199
1586378700000|2020-04-08 20:45:00|204275||204279||204279||204275||503
1586379000000|2020-04-08 20:50:00|204275||204279||204279||204212||148
1586379300000|2020-04-08 20:55:00|204180|204099|204150|204056|204180|204099|204100|204056|394
1586379600000|2020-04-08 21:00:00|204100|204000|204100|204000|204100|204000|204100|204000|143
1586379900000|2020-04-08 21:05:00|||||||||79
1586380200000|2020-04-08 21:10:00|||||||||66
1586380500000|2020-04-08 21:15:00||204011||204000||204015||204000|153
1586380800000|2020-04-08 21:20:00|||||||||10
1586381100000|2020-04-08 21:25:00|||||||||22
1586381400000|2020-04-08 21:30:00||204008||204008||204008||204008|13
1586381700000|2020-04-08 21:35:00||204000||204000||204000||204000|28
1586382000000|2020-04-08 21:40:00|||||||||8
1586382300000|2020-04-08 21:45:00|||||||||52
1586382600000|2020-04-08 21:50:00|||||||||30
1586382900000|2020-04-08 21:55:00||203940||203940||203940||203940|313
1586383200000|2020-04-08 22:00:00|204099|203910|204080|203700|204099|203910|204080|203700|1554
1586383500000|2020-04-08 22:05:00|204069|203701|204069|203701|204069|203701|203900|203701|237
1586383800000|2020-04-08 22:10:00||203807||203808||203808||203752|143
1586384100000|2020-04-08 22:15:00|204099|203809|204099|204069|204099|204069|204099|203809|448
1586384400000|2020-04-08 22:20:00|204098|203825|204099|203836|204099|204012|204098|203700|95
1586384700000|2020-04-08 22:25:00||203852||203822||204000||203820|61
1586385000000|2020-04-08 22:30:00|204100|203845|204279|204100|204279|204100|204100|203800|861
1586385300000|2020-04-08 22:35:00|||||||||40
1586385600000|2020-04-08 22:40:00|204300|204200|204200|203838|204300|204200|204200|203800|1054
1586385900000|2020-04-08 22:45:00||203800||203838||203838||203800|16
1586386200000|2020-04-08 22:50:00||203847||203950||203952||203838|155
1586386500000|2020-04-08 22:55:00||203952||203950||203952||203950|266
1586386800000|2020-04-08 23:00:00|204199||204199||204199||204199||217
1586387100000|2020-04-08 23:05:00|||||||||30
1586387400000|2020-04-08 23:10:00|204200|203956|204200|203950|204200|203956|204200|203950|533
1586387700000|2020-04-08 23:15:00|204190|204000|204300|204200|204300|204200|204190|204000|731
1586388000000|2020-04-08 23:20:00|204350|204000|204500|204300|204500|204300|204300|204000|1331
1586388300000|2020-04-08 23:25:00||204100||204320||204320||204100|133
1586388600000|2020-04-08 23:30:00|204525|204365|204629|204401|204629|204413|204500|204320|760
1586388900000|2020-04-08 23:35:00|204800|204400|204800|204500|204800|204500|204800|204400|279
1586389200000|2020-04-08 23:40:00|204900|204600|204900|204600|204900|204600|204900|204600|107
1586389500000|2020-04-08 23:45:00|204950|204620|204994|204700|204994|204700|204800|204620|239
1586389800000|2020-04-08 23:50:00|204995|204405|204995|204515|204995|204515|204995|204405|193
1586390100000|2020-04-08 23:55:00|205000|204605|205000|204815|205000|204900|204999|204515|471
1586419200000|2020-04-09 08:00:00|205500|203540|206000|205000|207133|205000|205500|203540|324
1586419500000|2020-04-09 08:05:00||202055||202055||202055||202055|22
1586419800000|2020-04-09 08:10:00||202100||202113||203001||202100|94
1586420100000|2020-04-09 08:15:00||204500||204500||204500||204500|86
1586420400000|2020-04-09 08:20:00|||||||||56
1586420700000|2020-04-09 08:25:00|||||||||176
1586421000000|2020-04-09 08:30:00|||||||||127
1586421300000|2020-04-09 08:35:00|205799|204000|206000|202113|206000|204000|205799|202113|220
1586421600000|2020-04-09 08:40:00|205899|203000|205600|203100|206000|203100|205600|203000|63
1586421900000|2020-04-09 08:45:00|205455|203300|205600|203300|205600|203300|205455|203300|1
1586422200000|2020-04-09 08:50:00|205488||205000||205488||205000||35
1586422500000|2020-04-09 08:55:00||203400||203400||203400||203400|57
1586422800000|2020-04-09 09:00:00||203500||203700||203700||203500|10
1586423100000|2020-04-09 09:05:00||203800||203800||203800||203800|65
1586423400000|2020-04-09 09:10:00||203500||203800||203800||203500|95
1586423700000|2020-04-09 09:15:00|204700|203000|204700|203000|204700|203000|204100|203000|172
1586424000000|2020-04-09 09:20:00|204500||204300||204500||204300||48
1586424300000|2020-04-09 09:25:00|204000||204000||204000||204000||12
1586424900000|2020-04-09 09:35:00|203950||203950||203950||203950||7
1586425200000|2020-04-09 09:40:00|205000||205000||205000||205000||152
1586425500000|2020-04-09 09:45:00||203400||203000||203600||203000|59
1586425800000|2020-04-09 09:50:00|||||||||65
1586426100000|2020-04-09 09:55:00|204500||204500||204500||204500||49
1586426400000|2020-04-09 10:00:00|||||||||162
1586426700000|2020-04-09 10:05:00|||||||||1
1586427000000|2020-04-09 10:10:00|||||||||10
1586427300000|2020-04-09 10:15:00|||||||||28
1586427900000|2020-04-09 10:25:00||202113||202113||202726||202113|839
1586428200000|2020-04-09 10:30:00|||||||||156
1586428500000|2020-04-09 10:35:00|204000||204500||204500||203700||1
1586428800000|2020-04-09 10:40:00|203707|202114|204300|202200|204500|202200|203517|202113|168
1586429100000|2020-04-09 10:45:00|||||||||1
1586429400000|2020-04-09 10:50:00|||||||||16
1586429700000|2020-04-09 10:55:00||202300||202300||202300||202300|0
1586430000000|2020-04-09 11:00:00|203980|202520|203800|203400|204000|203580|203780|202520|244
1586430300000|2020-04-09 11:05:00|204000|203550|204488|203901|204500|204105|203800|203550|1162
1586430600000|2020-04-09 11:10:00|204100|204000|204498|203800|204500|204000|204100|203800|718
1586430900000|2020-04-09 11:15:00|204385||204483||204498||204200||71
1586431200000|2020-04-09 11:20:00|204200|203528|204000|203528|204483|203601|203800|203528|401
1586431500000|2020-04-09 11:25:00|203988|203100|203398|203103|203988|203528|203398|203100|595
1586431800000|2020-04-09 11:30:00|203500|203100|203275|202716|203988|203100|203074|202700|1230
1586432100000|2020-04-09 11:35:00|203220|203000|203100|202812|203988|203000|203025|202700|951
1586432400000|2020-04-09 11:40:00|202980|202800|203100|202800|203100|202812|202900|202800|630
1586432700000|2020-04-09 11:45:00|203080|203000|203100|202900|203100|203000|202980|202800|344
1586433000000|2020-04-09 11:50:00|203500|202800|203444|203035|203500|203035|203106|202800|1606
1586433300000|2020-04-09 11:55:00|203484|203040|203100|202800|203484|203040|203100|202800|366
1586433600000|2020-04-09 12:00:00|203320|202810|203068|202800|203393|203005|203068|202800|668
1586433900000|2020-04-09 12:05:00|203070|202900|203500|203000|203500|203000|203068|202700|362
1586434200000|2020-04-09 12:10:00|203498|203200|203198|202722|203498|203200|203020|202700|688
1586434500000|2020-04-09 12:15:00|202975|202728|202993|202700|202995|202728|202850|202700|1034
1586434800000|2020-04-09 12:20:00|202995|202710|203300|202806|203300|202907|202995|202700|580
1586435100000|2020-04-09 12:25:00|203200|202800|203117|202959|203200|203000|203092|202800|377
1586435400000|2020-04-09 12:30:00|203200|203055|204300|204000|204500|204300|203200|203055|5263
1586435700000|2020-04-09 12:35:00|204280|204121|204200|203900|204500|204334|204160|203802|5110
1586436000000|2020-04-09 12:40:00|204100|203890|204200|203700|204200|203890|203949|203506|2014
1586436300000|2020-04-09 12:45:00|204280|204000|204800|204620|205000|204620|204278|203700|2088
1586436600000|2020-04-09 12:50:00|204980|204700|205499|205100|205500|205326|204980|204700|4473
1586436900000|2020-04-09 12:55:00|205500|205326|205500|205200|206000|205750|205451|205200|3542
1586437200000|2020-04-09 13:00:00|205499|205420|205399|205200|205600|205420|205399|205200|2840
1586437500000|2020-04-09 13:05:00|205300|205250|205900|205700|205900|205799|205300|205250|4485
1586437800000|2020-04-09 13:10:00|205877|205710|205700|205500|206000|205900|205612|205500|6678
1586438100000|2020-04-09 13:15:00|205679|205350|205300|205100|205700|205600|205125|205100|6770
1586438400000|2020-04-09 13:20:00|205298|205102|205300|205140|205300|205170|205214|205027|3045
1586438700000|2020-04-09 13:25:00|205284|205100|204700|204500|205325|205225|204542|204317|10026
1586439000000|2020-04-09 13:30:00|204600|204520|204351|204201|205000|204941|204028|204000|53537
1586439300000|2020-04-09 13:35:00|204334|204202|204371|204225|204744|204632|203978|203918|35374
1586439600000|2020-04-09 13:40:00|204333|204226|204969|204788|204980|204900|204225|204150|31775
1586439900000|2020-04-09 13:45:00|204892|204802|205039|204866|205400|205262|204771|204641|38071
1586440200000|2020-04-09 13:50:00|205025|204867|204415|204328|205025|204867|204206|204161|22317
1586440500000|2020-04-09 13:55:00|204412|204357|204823|204705|204877|204793|204400|204331|19708
1586440800000|2020-04-09 14:00:00|204820|204699|203924|203811|204820|204700|203863|203800|32259
1586441100000|2020-04-09 14:05:00|203923|203810|203396|203234|204311|204162|203303|203110|24963
1586441400000|2020-04-09 14:10:00|203390|203235|203399|203239|203828|203619|203337|203234|15275
1586441700000|2020-04-09 14:15:00|203365|203240|202500|202434|203579|203384|202400|202300|30456
1586442000000|2020-04-09 14:20:00|202698|202452|202296|202140|202856|202797|201800|201766|46488
1586442300000|2020-04-09 14:25:00|202348|202142|203000|202813|203000|202814|202334|202142|23343
1586442600000|2020-04-09 14:30:00|203089|202855|203106|202916|203140|203012|202628|202538|11918
1586442900000|2020-04-09 14:35:00|203085|202926|203256|203177|203300|203211|202761|202600|29562
1586443200000|2020-04-09 14:40:00|203255|203178|203400|203267|203464|203350|203110|203000|19799
1586443500000|2020-04-09 14:45:00|203381|203268|203900|203600|203900|203819|203287|203210|23373
1586443800000|2020-04-09 14:50:00|203842|203601|203247|203099|203949|203888|203152|203050|26482
1586444100000|2020-04-09 14:55:00|203288|203100|203500|203382|203700|203517|203287|203055|17197
1586444400000|2020-04-09 15:00:00|203579|203383|203074|202900|203579|203405|202861|202666|17679
1586444700000|2020-04-09 15:05:00|203100|202740|202944|202800|203100|202900|202672|202565|14220
1586445000000|2020-04-09 15:10:00|202943|202818|202700|202465|203000|202856|202431|202300|12006
1586445300000|2020-04-09 15:15:00|202699|202556|202430|202333|202700|202556|202295|202222|11214
1586445600000|2020-04-09 15:20:00|202437|202334|202296|202200|202600|202500|202212|202119|12586
1586445900000|2020-04-09 15:25:00|202294|202209|202689|202649|202760|202654|202158|202102|23397
1586446200000|2020-04-09 15:30:00|202688|202626|202733|202593|202900|202775|202489|202382|22378
1586446500000|2020-04-09 15:35:00|202749|202617|203200|203057|203272|203090|202700|202570|12321
1586446800000|2020-04-09 15:40:00|203199|203091|203199|203020|203374|203243|203050|202920|12117
1586447100000|2020-04-09 15:45:00|203200|203066|203475|203396|203500|203396|203136|202980|7594
1586447400000|2020-04-09 15:50:00|203467|203413|203315|203164|203600|203462|203198|203024|6131
1586447700000|2020-04-09 15:55:00|203248|203166|203500|203299|203500|203339|203146|203050|3657
1586448000000|2020-04-09 16:00:00|203443|203353|203950|203874|203950|203882|203384|203338|16871
1586448300000|2020-04-09 16:05:00|203949|203875|204019|203941|204082|203982|203797|203696|8323
1586448600000|2020-04-09 16:10:00|204000|203946|203911|203782|204000|203950|203710|203632|6923
1586448900000|2020-04-09 16:15:00|203910|203783|204164|204069|204164|204069|203840|203720|5748
1586449200000|2020-04-09 16:20:00|204163|204089|204100|203969|204300|204252|204078|203939|10028
1586449500000|2020-04-09 16:25:00|204088|203998|203489|203414|204099|203999|203460|203400|17933
1586449800000|2020-04-09 16:30:00|203490|203405|203547|203354|203800|203633|203385|203300|7565
1586450100000|2020-04-09 16:35:00|203439|203355|203547|203429|203547|203431|203231|203160|9121
1586450400000|2020-04-09 16:40:00|203555|203478|203758|203641|203829|203721|203547|203478|4587
1586450700000|2020-04-09 16:45:00|203757|203593|203800|203613|203855|203800|203625|203500|3688
1586451000000|2020-04-09 16:50:00|203799|203646|203826|203646|203900|203822|203640|203500|8079
1586451300000|2020-04-09 16:55:00|203825|203647|204004|203850|204047|203953|203763|203646|6513
1586451600000|2020-04-09 17:00:00|204003|203913|203920|203820|204105|204000|203849|203800|8063
1586451900000|2020-04-09 17:05:00|203901|203821|203994|203916|203999|203946|203901|203820|4098
1586452200000|2020-04-09 17:10:00|203995|203917|203920|203837|204000|203942|203878|203800|11547
1586452500000|2020-04-09 17:15:00|203909|203838|203674|203636|204000|203862|203605|203507|12211
1586452800000|2020-04-09 17:20:00|203673|203558|203681|203551|203790|203670|203567|203518|8629
1586453100000|2020-04-09 17:25:00|203682|203552|203462|203390|203700|203643|203400|203300|14904
1586453400000|2020-04-09 17:30:00|203463|203400|203549|203436|203610|203500|203383|203308|9239
1586453700000|2020-04-09 17:35:00|203540|203437|203167|203110|203540|203457|203100|203041|10116
1586454000000|2020-04-09 17:40:00|203234|203113|203347|203234|203444|203315|203200|203100|5250
1586454300000|2020-04-09 17:45:00|203346|203235|203185|203101|203350|203267|203184|203100|7090
1586454600000|2020-04-09 17:50:00|203182|203102|203333|203160|203444|203401|203161|203100|8073
1586454900000|2020-04-09 17:55:00|203334|203208|203246|203170|203400|203249|203190|203103|7123
1586455200000|2020-04-09 18:00:00|203245|203171|203020|202834|203300|203222|202924|202832|17097
1586455500000|2020-04-09 18:05:00|203019|202835|202912|202700|203019|202835|202635|202555|18803
1586455800000|2020-04-09 18:10:00|202839|202701|203111|203029|203220|203149|202839|202700|8016
1586456100000|2020-04-09 18:15:00|203130|203000|202986|202867|203130|203012|202888|202769|7130
1586456400000|2020-04-09 18:20:00|202985|202873|203341|203193|203350|203260|202948|202844|10524
1586456700000|2020-04-09 18:25:00|203340|203208|203196|202891|203444|203349|202959|202891|9236
1586457000000|2020-04-09 18:30:00|203150|202906|203267|203141|203444|203337|203053|202891|7859
1586457300000|2020-04-09 18:35:00|203262|203092|203150|203003|203376|203266|203049|202910|11888
1586457600000|2020-04-09 18:40:00|203149|203004|203179|203004|203248|203140|202871|202740|19847
1586457900000|2020-04-09 18:45:00|203185|203025|202624|202477|203293|203182|202624|202477|9891
1586458200000|2020-04-09 18:50:00|202670|202470|202500|202374|202800|202632|202455|202366|17657
1586458500000|2020-04-09 18:55:00|202499|202384|202746|202683|202821|202713|202207|202100|19729
1586458800000|2020-04-09 19:00:00|202745|202684|202924|202827|203072|202949|202629|202541|12576
1586459100000|2020-04-09 19:05:00|202951|202805|203377|203240|203400|203290|202847|202622|10439
1586459400000|2020-04-09 19:10:00|203376|203241|203420|203312|203489|203410|203232|203140|13981
1586459700000|2020-04-09 19:15:00|203483|203313|203294|203160|203500|203345|203202|203121|16220
1586460000000|2020-04-09 19:20:00|203293|203161|203169|203087|203300|203222|203056|203000|10444
1586460300000|2020-04-09 19:25:00|203200|203103|203459|203311|203500|203374|203152|203103|8155
1586460600000|2020-04-09 19:30:00|203500|203400|203899|203742|203900|203840|203459|203400|16581
1586460900000|2020-04-09 19:35:00|203900|203744|203682|203547|203945|203856|203564|203444|10934
1586461200000|2020-04-09 19:40:00|203681|203562|203793|203700|203958|203865|203637|203440|8540
1586461500000|2020-04-09 19:45:00|203813|203701|203583|203505|203958|203923|203583|203500|23308
1586461800000|2020-04-09 19:50:00|203625|203507|203946|203746|203950|203909|203427|203201|20776
1586462100000|2020-04-09 19:55:00|203945|203842|204400|204282|204484|204429|203900|203842|87593
1586462400000|2020-04-09 20:00:00|204376|204281|204500|204270|204500|204281|204200|203614|210023
1586462700000|2020-04-09 20:05:00|204488|204200|204450|204200|204500|204350|204450|204200|409
1586463000000|2020-04-09 20:10:00|204398|204100|204398|204100|204398|204100|204398|204100|714
1586463300000|2020-04-09 20:15:00|204387|204150|204240|204150|204398|204150|204240|204150|180
1586463600000|2020-04-09 20:20:00|204300|204201|204400|204276|204450|204276|204228|204201|910
1586463900000|2020-04-09 20:25:00|204450|204201|204450|204276|204450|204300|204450|204201|649
1586464200000|2020-04-09 20:30:00|204406|204201|204300|204100|204450|204276|204300|204100|727
1586464500000|2020-04-09 20:35:00||204101||204121||204210||204101|558
1586464800000|2020-04-09 20:40:00|204250|204120|204400|204270|204400|204270|204250|204100|1195
1586465100000|2020-04-09 20:45:00|204387|204271|204300|204270|204400|204290|204300|204100|1209
1586465400000|2020-04-09 20:50:00|204400|204120|204450|204270|204450|204270|204387|204120|1662
1586465700000|2020-04-09 20:55:00||204276||204276||204276||204276|64
1586466000000|2020-04-09 21:00:00|||||||||284
1586466300000|2020-04-09 21:05:00|204376|204278|204400|204278|204400|204278|204376|204278|95
1586466600000|2020-04-09 21:10:00|204450|204276|204450|204276|204450|204276|204450|204276|42
1586466900000|2020-04-09 21:15:00||204400||204310||204400||204300|348
1586467200000|2020-04-09 21:20:00||204350||204350||204350||204350|63
1586467500000|2020-04-09 21:25:00|204425||204450||204450||204425||39
1586467800000|2020-04-09 21:30:00|||||||||93
1586468100000|2020-04-09 21:35:00|||||||||45
1586468400000|2020-04-09 21:40:00|204400|204375|204400|204350|204400|204375|204400|204350|70
1586468700000|2020-04-09 21:45:00|204450||204450||204450||204400||273
1586469000000|2020-04-09 21:50:00|||||||||38
1586469300000|2020-04-09 21:55:00|||||||||65
1586469600000|2020-04-09 22:00:00|||||||||203
1586469900000|2020-04-09 22:05:00|||||||||9
1586470200000|2020-04-09 22:10:00|||||||||11
1586470500000|2020-04-09 22:15:00|204400|204310|204400|204315|204400|204315|204400|204310|355
1586470800000|2020-04-09 22:20:00||204310||204276||204310||204121|593
1586471100000|2020-04-09 22:25:00|204276|204200|204350|204101|204350|204200|204276|204100|294
1586471400000|2020-04-09 22:30:00|204400|204100|204400|204115|204400|204115|204400|204100|15
1586471700000|2020-04-09 22:35:00|204500|204177|204500|204150|204500|204177|204500|204150|217
1586472000000|2020-04-09 22:40:00||204115||204225||204275||204115|24
1586472300000|2020-04-09 22:45:00||204232||204228||204232||204225|160
1586472600000|2020-04-09 22:50:00|||||||||11
1586472900000|2020-04-09 22:55:00|204600|204226|204724|204508|204727|204508|204600|204226|819
1586473200000|2020-04-09 23:00:00|204617|204501|204727|204520|204727|204528|204617|204501|233
1586473500000|2020-04-09 23:05:00||204501||204501||204512||204501|137
1586473800000|2020-04-09 23:10:00|||||||||28
1586474100000|2020-04-09 23:15:00|204630|204508|204630|204508|204630|204535|204630|204508|72
1586474400000|2020-04-09 23:20:00||204509||204508||204509||204508|77
1586474700000|2020-04-09 23:25:00|204700||204700||204700||204700||112
1586475000000|2020-04-09 23:30:00|204698|204502|204800|204700|204800|204700|204688|204502|871
1586475300000|2020-04-09 23:35:00|205000|204800|205000|204501|205000|204800|204990|204235|731
1586475600000|2020-04-09 23:40:00|204999|204505|204999|204600|204999|204610|204999|204505|113
1586475900000|2020-04-09 23:45:00||204652||204700||204700||204652|124
1586476200000|2020-04-09 23:50:00||204710||204776||204776||204710|206
1586476500000|2020-04-09 23:55:00|204950|204710|204800|204700|204950|204710|204800|204700|752
1586764800000|2020-04-13 08:00:00|203400|202200|203400|202200|203400|202200|203400|202200|12
1586765100000|2020-04-13 08:05:00||202300||202300||202300||202300|9
1586765400000|2020-04-13 08:10:00||202400||202500||202500||202400|60
1586765700000|2020-04-13 08:15:00|||||||||13
1586766000000|2020-04-13 08:20:00||202510||202510||202510||202510|18
1586766300000|2020-04-13 08:25:00|||||||||4
1586766600000|2020-04-13 08:30:00|||||||||13
1586766900000|2020-04-13 08:35:00|204000|202515|204000|202517|204000|202517|204000|202515|0
1586767500000|2020-04-13 08:45:00|||||||||15
1586767800000|2020-04-13 08:50:00|203766||204000||204000||203766||0
1586768100000|2020-04-13 08:55:00|||||||||29
1586768400000|2020-04-13 09:00:00|203900||205600||205600||203800||48
1586768700000|2020-04-13 09:05:00||202518||202519||202519||202518|5
1586769000000|2020-04-13 09:10:00|205900||205799||205900||205799||0
1586769300000|2020-04-13 09:15:00||202520||202520||202520||202519|1
1586769600000|2020-04-13 09:20:00|205500||205500||205500||205499||0
1586769900000|2020-04-13 09:25:00|205499|202519|205499|202560|205499|202560|205499|202519|0
1586770200000|2020-04-13 09:30:00|205000||205000||205000||205000||0
1586770800000|2020-04-13 09:40:00||202519||202519||202519||202519|32
1586771100000|2020-04-13 09:45:00||202517||202519||202519||202517|0
1586771400000|2020-04-13 09:50:00|203988|202518|203869|202517|203988|202518|203791|202517|15
1586771700000|2020-04-13 09:55:00|205000|203195|205000|203290|205000|203300|205000|203195|322
1586772000000|2020-04-13 10:00:00||203350||202517||203430||202517|205
1586772300000|2020-04-13 10:05:00||202700||202970||202970||202700|0
1586772600000|2020-04-13 10:10:00|203500|203500|205000|202560|205000|203500|203500|202560|255
1586772900000|2020-04-13 10:15:00|||||||||4
1586773200000|2020-04-13 10:20:00|203499||203499||203499||203499||1
1586773800000|2020-04-13 10:30:00|||||||||5
1586774100000|2020-04-13 10:35:00|204000|202561|205000|202560|205000|202561|204000|202560|135
1586774400000|2020-04-13 10:40:00||202561||202700||202700||202561|0
1586774700000|2020-04-13 10:45:00||202560||202560||202700||202560|20
1586775000000|2020-04-13 10:50:00|||||||||5
1586775300000|2020-04-13 10:55:00|203999||203999||203999||203999||0
1586775600000|2020-04-13 11:00:00|203970|202720|203848|203600|203999|203700|203848|202720|1454
1586775900000|2020-04-13 11:05:00|203845|203100|203800|203256|203845|203259|203486|203100|527
1586776200000|2020-04-13 11:10:00|203661|203250|203700|203360|203800|203360|203600|203250|271
1586776500000|2020-04-13 11:15:00|203798|203500|203845|203700|203845|203700|203546|203360|720
1586776800000|2020-04-13 11:20:00|204200|203701|204200|203700|204200|203845|204072|203700|173
1586777100000|2020-04-13 11:25:00|204189|203800|204200|203700|204200|203800|204189|203700|147
1586777400000|2020-04-13 11:30:00|204199|203701|204199|203800|204199|204017|204199|203701|179
1586777700000|2020-04-13 11:35:00|204000|203801|204117|203806|204177|204050|204000|203800|331
1586778000000|2020-04-13 11:40:00|204089|204100|204114|203800|204117|204100|204000|203800|784
1586778300000|2020-04-13 11:45:00|204000|203801|204077|203800|204099|203801|204000|203800|34
1586778600000|2020-04-13 11:50:00|204117|203801|204276|204000|204276|204011|204117|203801|2046
1586778900000|2020-04-13 11:55:00|204500|204011|204500|204151|204500|204250|204370|204000|391
1586779200000|2020-04-13 12:00:00|204310|204100|204494|203800|204500|204100|204295|203800|899
1586779500000|2020-04-13 12:05:00|204277|203900|204900|204160|204900|204500|204277|203800|1514
1586779800000|2020-04-13 12:10:00|204899|204427|204600|204477|204900|204500|204600|204160|429
1586780100000|2020-04-13 12:15:00|204890|204488|204598|204400|204900|204600|204598|204400|1045
1586780400000|2020-04-13 12:20:00|204600|204500|204489|204001|204600|204500|204469|204000|578
1586780700000|2020-04-13 12:25:00|204500|204287|204506|204010|204577|204388|204452|204000|647
1586781000000|2020-04-13 12:30:00|||||||||72
1586781300000|2020-04-13 12:35:00||204060||204060||204061||204060|167
1586781600000|2020-04-13 12:40:00|204500|204100|204500|204100|204506|204100|204368|204100|387
1586781900000|2020-04-13 12:45:00|204494|204230|204506|204337|204506|204449|204400|204200|2274
1586782200000|2020-04-13 12:50:00|204517|204400|204700|204351|204800|204478|204480|204336|1024
1586782500000|2020-04-13 12:55:00|204560|204336|204700|204300|204700|204336|204432|204300|560
1586782800000|2020-04-13 13:00:00|204615|204350|204600|204408|204700|204408|204600|204350|151
1586783100000|2020-04-13 13:05:00|204545|204450|204445|204301|204545|204450|204445|204300|1011
1586783400000|2020-04-13 13:10:00|204400|204315|204700|204315|204700|204465|204400|204301|749
1586783700000|2020-04-13 13:15:00|204660|204501|204590|204401|204700|204501|204590|204336|886
1586784000000|2020-04-13 13:20:00|204700|204500|204700|204500|204700|204500|204500|204401|1001
1586784300000|2020-04-13 13:25:00|204610|204401|204000|203801|204700|204401|203901|203800|4262
1586784600000|2020-04-13 13:30:00|204350|204015|205350|205100|205350|205315|203930|203715|98159
1586784900000|2020-04-13 13:35:00|205349|205202|207376|207302|207425|207302|205348|205100|39737
1586785200000|2020-04-13 13:40:00|207377|207257|206800|206600|208000|207953|206497|206200|32417
1586785500000|2020-04-13 13:45:00|207000|206700|206999|206901|207200|207110|206400|206200|16682
1586785800000|2020-04-13 13:50:00|206998|206902|207352|207166|207455|207373|206998|206900|14472
1586786100000|2020-04-13 13:55:00|207350|207205|207766|207654|208270|208200|207350|207166|38129
1586786400000|2020-04-13 14:00:00|207782|207663|209671|209523|210000|209961|207782|207663|83742
1586786700000|2020-04-13 14:05:00|209700|209524|210900|210820|210995|210889|209600|209506|51446
1586787000000|2020-04-13 14:10:00|210887|210806|210814|210685|210989|210897|210111|210010|33719
1586787300000|2020-04-13 14:15:00|210739|210700|210143|210012|210789|210700|209967|209875|28478
1586787600000|2020-04-13 14:20:00|210148|210015|210028|209942|210400|210302|209940|209839|16217
1586787900000|2020-04-13 14:25:00|210027|209912|210300|210220|210300|210220|209801|209700|14396
1586788200000|2020-04-13 14:30:00|210299|210180|211100|211006|211100|211006|210085|209965|24486
1586788500000|2020-04-13 14:35:00|211150|211038|210795|210675|211300|211196|210722|210674|18484
1586788800000|2020-04-13 14:40:00|210793|210700|211400|211302|211726|211600|210722|210632|32136
1586789100000|2020-04-13 14:45:00|211399|211303|211798|211701|212238|212139|211399|211302|32689
1586789400000|2020-04-13 14:50:00|211800|211702|211369|211212|212170|212055|211213|211200|26950
1586789700000|2020-04-13 14:55:00|211368|211236|211475|211353|211575|211462|211310|211212|11940
1586790000000|2020-04-13 15:00:00|211474|211350|211900|211764|212000|211874|211230|211173|18257
1586790300000|2020-04-13 15:05:00|211888|211765|211778|211671|211900|211831|211500|211333|11498
1586790600000|2020-04-13 15:10:00|211777|211685|212498|212357|212594|212546|211724|211671|34781
1586790900000|2020-04-13 15:15:00|212497|212358|212729|212600|212990|212874|212496|212335|23749
1586791200000|2020-04-13 15:20:00|212728|212601|212855|212710|212857|212771|212529|212500|10066
1586791500000|2020-04-13 15:25:00|212854|212711|213474|213400|213597|213497|212850|212711|20376
1586791800000|2020-04-13 15:30:00|213475|213401|213600|213517|213615|213518|213219|213193|15710
1586792100000|2020-04-13 15:35:00|213615|213474|213846|213791|214000|213942|213554|213427|17652
1586792400000|2020-04-13 15:40:00|213819|213781|213548|213464|213846|213781|213500|213412|16201
1586792700000|2020-04-13 15:45:00|213542|213437|214499|214302|214700|214518|213540|213427|22781
1586793000000|2020-04-13 15:50:00|214500|214411|214434|214300|214885|214803|214229|214112|28182
1586793300000|2020-04-13 15:55:00|214393|214151|213733|213629|214393|214308|213733|213629|10736
1586793600000|2020-04-13 16:00:00|213734|213639|214700|214557|214733|214600|213696|213608|17715
1586793900000|2020-04-13 16:05:00|214699|214500|214645|214600|214900|214851|214621|214400|14283
1586794200000|2020-04-13 16:10:00|214700|214623|214550|214430|214800|214703|214500|214400|10975
1586794500000|2020-04-13 16:15:00|214549|214500|214200|214086|214723|214673|214198|214070|9845
1586794800000|2020-04-13 16:20:00|214204|214087|214267|214153|214344|214257|213961|213832|8879
1586795100000|2020-04-13 16:25:00|214269|214154|213455|213300|214344|214294|213455|213300|14688
1586795400000|2020-04-13 16:30:00|213423|213265|213186|213067|213455|213301|212700|212606|30248
1586795700000|2020-04-13 16:35:00|213158|213073|213000|212851|213383|213324|212929|212800|9966
1586796000000|2020-04-13 16:40:00|213018|212898|213650|213450|213650|213536|213018|212835|9211
1586796300000|2020-04-13 16:45:00|213595|213502|213580|213471|213932|213776|213500|213189|8855
1586796600000|2020-04-13 16:50:00|213600|213401|213007|212900|213600|213418|212931|212836|9778
1586796900000|2020-04-13 16:55:00|213100|212931|213193|213100|213361|213300|213003|212900|5097
1586797200000|2020-04-13 17:00:00|213192|213099|213400|213329|213400|213329|212985|212900|6203
1586797500000|2020-04-13 17:05:00|213450|213320|214300|214200|214300|214200|213450|213320|16705
1586797800000|2020-04-13 17:10:00|214299|214201|213340|213250|214300|214201|213254|213100|9839
1586798100000|2020-04-13 17:15:00|213358|213251|213675|213425|213675|213537|213049|213001|4945
1586798400000|2020-04-13 17:20:00|213655|213386|213402|213319|213655|213434|213367|213210|3675
1586798700000|2020-04-13 17:25:00|213401|213320|213561|213442|213753|213596|213376|213183|2667
1586799000000|2020-04-13 17:30:00|213528|213437|214299|214149|214356|214299|213503|213362|9681
1586799300000|2020-04-13 17:35:00|214298|214089|214288|214141|214500|214450|214000|213904|13715
1586799600000|2020-04-13 17:40:00|214264|214106|214301|214157|214500|214388|214264|214106|5888
1586799900000|2020-04-13 17:45:00|214299|214155|214600|214469|214600|214575|214299|214155|8975
1586800200000|2020-04-13 17:50:00|214590|214498|214940|214855|215000|214922|214589|214498|17287
1586800500000|2020-04-13 17:55:00|214919|214885|215142|215013|215200|215100|214838|214766|17530
1586800800000|2020-04-13 18:00:00|215121|215014|215455|215348|215500|215427|215049|214980|16757
1586801100000|2020-04-13 18:05:00|215454|215355|215262|215128|215789|215645|215128|215102|23912
1586801400000|2020-04-13 18:10:00|215247|215141|214971|214868|215334|215195|214780|214750|13528
1586801700000|2020-04-13 18:15:00|214972|214871|215194|215130|215279|215206|214912|214871|10251
1586802000000|2020-04-13 18:20:00|215193|215136|214849|214725|215193|215138|214630|214540|9053
1586802300000|2020-04-13 18:25:00|214874|214731|214786|214650|214874|214731|214554|214525|4826
1586802600000|2020-04-13 18:30:00|214800|214651|215128|215000|215320|215198|214800|214632|6845
1586802900000|2020-04-13 18:35:00|215037|214966|215085|214863|215200|215104|214939|214818|4127
1586803200000|2020-04-13 18:40:00|215052|214864|214995|214801|215052|214975|214813|214711|8073
1586803500000|2020-04-13 18:45:00|214970|214802|215342|215200|215500|215344|214961|214801|11432
1586803800000|2020-04-13 18:50:00|215341|215201|215952|215874|216000|215982|215299|215200|34543
1586804100000|2020-04-13 18:55:00|215944|215860|216325|216135|216400|216317|215921|215860|20833
1586804400000|2020-04-13 19:00:00|216324|216233|215868|215801|216325|216234|215835|215800|10295
1586804700000|2020-04-13 19:05:00|215885|215800|216183|216006|216200|216161|215880|215800|12786
1586805000000|2020-04-13 19:10:00|216182|216055|216550|216433|216589|216534|216175|216055|24147
1586805300000|2020-04-13 19:15:00|216500|216401|217277|217171|217337|217268|216465|216401|38655
1586805600000|2020-04-13 19:20:00|217244|217172|217300|217105|217582|217550|217099|217000|33094
1586805900000|2020-04-13 19:25:00|217273|217108|217500|217458|217500|217464|216986|216975|17874
1586806200000|2020-04-13 19:30:00|217550|217489|217998|217924|218000|217970|217278|217184|25910
1586806500000|2020-04-13 19:35:00|217997|217920|217298|217151|218000|217994|217164|217022|32638
1586806800000|2020-04-13 19:40:00|217299|217173|217800|217728|217900|217837|217022|217010|30530
1586807100000|2020-04-13 19:45:00|217766|217733|217700|217622|217800|217767|217397|217300|21738
1586807400000|2020-04-13 19:50:00|217703|217621|217027|216970|217703|217621|216461|216322|58363
1586807700000|2020-04-13 19:55:00|217037|216904|216887|216801|217200|217182|216656|216600|87610
1586808000000|2020-04-13 20:00:00|216970|216675|217500|217300|217600|217300|216916|216597|242163
1586808300000|2020-04-13 20:05:00|217390|217008|217379|217200|217455|217208|217250|217000|1656
1586808600000|2020-04-13 20:10:00|217300|217000|217300|217080|217300|217200|217150|217000|1180
1586808900000|2020-04-13 20:15:00|217298|217100|217319|217108|217455|217135|217298|217080|1740
1586809200000|2020-04-13 20:20:00|217455|217163|217500|217320|217580|217350|217455|217163|4373
1586809500000|2020-04-13 20:25:00|217400|217300|217500|217211|217500|217400|217400|217210|1688
1586809800000|2020-04-13 20:30:00|217499|217321|217425|217350|217499|217400|217425|217243|692
1586810100000|2020-04-13 20:35:00|217499|217370|217550|217500|217598|217500|217490|217243|4096
1586810400000|2020-04-13 20:40:00|217598|217243|217680|217550|217680|217607|217598|217243|2093
1586810700000|2020-04-13 20:45:00|217700|217551|217700|217550|217700|217551|217700|217550|480
1586811000000|2020-04-13 20:50:00|217685|217501|217700|217501|217700|217600|217685|217500|878
1586811300000|2020-04-13 20:55:00||217541||217511||217622||217501|857
1586811600000|2020-04-13 21:00:00||217515||217515||217550||217515|700
1586811900000|2020-04-13 21:05:00|217699|217520|217700|217521|217700|217690|217699|217511|976
1586812200000|2020-04-13 21:10:00|217600|217511|217700|217510|217700|217511|217600|217500|125
1586812500000|2020-04-13 21:15:00|217699|217500|217688|217600|217700|217600|217688|217500|421
1586812800000|2020-04-13 21:20:00|217699|217500|217688|217500|217699|217501|217688|217500|211
1586813100000|2020-04-13 21:25:00|217699|217501|217600|217501|217699|217501|217560|217500|230
1586813400000|2020-04-13 21:30:00|217500|217500|217500|217400|217500|217501|217499|217400|267
1586813700000|2020-04-13 21:35:00|||||||||435
1586814000000|2020-04-13 21:40:00|||||||||387
1586814300000|2020-04-13 21:45:00||217401||217401||217401||217401|223
1586814600000|2020-04-13 21:50:00|217600|217403|217600|217408|217600|217408|217600|217403|609
1586814900000|2020-04-13 21:55:00|217550|217450|217600|217450|217625|217451|217550|217450|296
1586815200000|2020-04-13 22:00:00|217700|217455|217700|217410|217700|217500|217700|217400|378
1586815500000|2020-04-13 22:05:00|217695|217415|217700|217500|217700|217501|217695|217415|132
1586815800000|2020-04-13 22:10:00|217790|217501|217800|217501|217882|217601|217790|217501|775
1586816100000|2020-04-13 22:15:00|217798|217400|217798|217401|217798|217401|217798|217400|69
1586816400000|2020-04-13 22:20:00|217800|217421|217800|217510|217800|217510|217800|217421|100
1586816700000|2020-04-13 22:25:00|217882|217515|217900|217705|217900|217800|217799|217510|520
1586817000000|2020-04-13 22:30:00|217896|217510|217950|217662|217950|217706|217896|217510|360
1586817300000|2020-04-13 22:35:00|218000|217674|218000|217750|218000|217880|218000|217674|576
1586817600000|2020-04-13 22:40:00|218200|217709|218180|218008|218200|218100|218099|217708|2421
1586817900000|2020-04-13 22:45:00|218400|218100|218486|218301|218486|218400|218400|218100|999
1586818200000|2020-04-13 22:50:00|218455|218300|218400|218145|218499|218301|218301|218100|1103
1586818500000|2020-04-13 22:55:00|218250|218150|218400|218176|218400|218176|218250|218150|358
1586818800000|2020-04-13 23:00:00|218405|218205|218433|218210|218433|218210|218405|218180|195
1586819100000|2020-04-13 23:05:00|218395|218277|218495|218210|218498|218301|218390|218210|1603
1586819400000|2020-04-13 23:10:00|218475|218300|218497|218475|218498|218475|218450|218240|468
1586819700000|2020-04-13 23:15:00|218498|218300|218498|218340|218498|218450|218496|218300|1067
1586820000000|2020-04-13 23:20:00|218499|218495|218499|218340|218499|218495|218499|218340|429
1586820300000|2020-04-13 23:25:00|218498|218301|218499|218301|218499|218301|218498|218301|570
1586820600000|2020-04-13 23:30:00|218450|218350|218499|218330|218499|218350|218450|218325|286
1586820900000|2020-04-13 23:35:00|218475|218355|218475|218345|218475|218355|218475|218334|293
1586821200000|2020-04-13 23:40:00|218480|218334|218499|218334|218499|218465|218465|218334|663
1586821500000|2020-04-13 23:45:00|218498|218355|218498|218335|218498|218355|218400|218334|776
1586821800000|2020-04-13 23:50:00|218417|218375|218490|218376|218498|218376|218417|218375|467
1586822100000|2020-04-13 23:55:00||218400||218450||218475||218400|1142
1586851200000|2020-04-14 08:00:00|218888|217625|218888|217701|218888|217701|218345|217501|220
1586851500000|2020-04-14 08:05:00|218450|217625|218450|217625|218450|217625|218450|217625|12
1586851800000|2020-04-14 08:10:00|218200|216910|218450|216910|218450|216910|218200|216910|158
1586852100000|2020-04-14 08:15:00||217125||217155||217155||217125|21
1586852400000|2020-04-14 08:20:00|||||||||113
1586852700000|2020-04-14 08:25:00|||||||||171
1586853000000|2020-04-14 08:30:00|217853|217800|218450|217800|218450|217800|217853|217800|278
1586853300000|2020-04-14 08:35:00|||||||||3
1586853600000|2020-04-14 08:40:00||217900||218030||218250||217900|37
1586853900000|2020-04-14 08:45:00|218700|217900|218700|218250|218700|218250|218700|217900|303
1586854200000|2020-04-14 08:50:00||217900||217900||217900||217900|83
1586854500000|2020-04-14 08:55:00|||||||||5
1586854800000|2020-04-14 09:00:00|||||||||5
1586855100000|2020-04-14 09:05:00||218000||218000||218000||218000|3
1586855400000|2020-04-14 09:10:00||218100||218100||218100||218100|245
1586855700000|2020-04-14 09:15:00|||||||||301
1586856000000|2020-04-14 09:20:00|||||||||134
1586856300000|2020-04-14 09:25:00|||||||||2
1586856600000|2020-04-14 09:30:00||218500||218200||218500||218200|26
1586856900000|2020-04-14 09:35:00||218100||218201||218201||218100|130
1586857200000|2020-04-14 09:40:00||218500||218500||218500||218500|27
1586857500000|2020-04-14 09:45:00|||||||||7
1586857800000|2020-04-14 09:50:00|||||||||47
1586858100000|2020-04-14 09:55:00|||||||||6
1586858400000|2020-04-14 10:00:00|||||||||12
1586858700000|2020-04-14 10:05:00|||||||||65
1586859000000|2020-04-14 10:10:00|218888|218601|218888|218500|218888|218702|218888|218500|224
1586859300000|2020-04-14 10:15:00|219998|218555|219998|218555|219998|218555|219998|218555|129
1586859600000|2020-04-14 10:20:00|218800|218705|219998|218580|219998|218705|218800|218500|170
1586859900000|2020-04-14 10:25:00|219900|218700|219000|218800|219900|218800|219000|218500|129
1586860200000|2020-04-14 10:30:00|219900|218551|219900|218551|219900|218551|219900|218551|3
1586860500000|2020-04-14 10:35:00||218600||218600||218600||218600|105
1586860800000|2020-04-14 10:40:00|219899|218701|218750|218600|219900|218751|218750|218600|470
1586861100000|2020-04-14 10:45:00|219800|218750|218749|218500|219800|218750|218749|218500|506
1586861400000|2020-04-14 10:50:00|218700||218700||218700||218700||36
1586861700000|2020-04-14 10:55:00||218400||218400||218400||218400|682
1586862000000|2020-04-14 11:00:00|218800|218500|219176|219052|219590|219130|218800|218500|5723
1586862300000|2020-04-14 11:05:00|219174|219066|219700|219401|219700|219554|219174|219066|4693
1586862600000|2020-04-14 11:10:00|219670|219500|219690|219550|219800|219612|219645|219500|3313
1586862900000|2020-04-14 11:15:00|219700|219600|219700|219510|219700|219690|219544|219200|2586
1586863200000|2020-04-14 11:20:00|219642|219500|219600|219300|219700|219500|219400|219300|4518
1586863500000|2020-04-14 11:25:00|219457|219330|219610|219301|219611|219400|219399|219300|1056
1586863800000|2020-04-14 11:30:00|219566|219350|219690|219510|219690|219550|219566|219350|2712
1586864100000|2020-04-14 11:35:00|219700|219650|219893|219800|219895|219800|219700|219500|3246
1586864400000|2020-04-14 11:40:00|219880|219700|220200|220100|220200|220100|219870|219697|5826
1586864700000|2020-04-14 11:45:00|220300|220101|220299|220200|220400|220300|220278|220100|5806
1586865000000|2020-04-14 11:50:00|220297|220100|220050|219900|220299|220100|219900|219500|7282
1586865300000|2020-04-14 11:55:00|220120|219950|220198|220025|220198|220102|219999|219900|2526
1586865600000|2020-04-14 12:00:00|220100|220090|220100|219902|220198|220102|220000|219900|4282
1586865900000|2020-04-14 12:05:00|220000|219945|220100|219950|220299|220200|220000|219945|5124
1586866200000|2020-04-14 12:10:00|220098|220002|220100|219811|220100|220005|219908|219525|2451
1586866500000|2020-04-14 12:15:00|220088|219821|220540|220450|220600|220451|220088|219821|5885
1586866800000|2020-04-14 12:20:00|220500|220500|220950|220900|220990|220900|220450|220319|11134
1586867100000|2020-04-14 12:25:00|220980|220875|220688|220500|220980|220875|220663|220500|3259
1586867400000|2020-04-14 12:30:00|220769|220502|220766|220548|220769|220631|220600|220500|2505
1586867700000|2020-04-14 12:35:00|220768|220550|220767|220550|220768|220665|220550|220500|5612
1586868000000|2020-04-14 12:40:00|220766|220580|220648|220500|220766|220580|220543|220500|4567
1586868300000|2020-04-14 12:45:00|220739|220510|220800|220700|220800|220700|220700|220500|5726
1586868600000|2020-04-14 12:50:00|220850|220800|220940|220800|220940|220800|220800|220520|3196
1586868900000|2020-04-14 12:55:00|220944|220900|220850|220700|220944|220900|220799|220625|3071
1586869200000|2020-04-14 13:00:00|220800|220625|220944|220751|220944|220806|220799|220625|4151
1586869500000|2020-04-14 13:05:00|220942|220867|220920|220850|220944|220900|220920|220751|1766
1586869800000|2020-04-14 13:10:00|220922|220802|220944|220800|220990|220930|220850|220765|7183
1586870100000|2020-04-14 13:15:00|220990|220980|221000|220800|221100|220990|220901|220800|13167
1586870400000|2020-04-14 13:20:00|220998|220801|220750|220555|220998|220950|220663|220555|4238
1586870700000|2020-04-14 13:25:00|220650|220512|220100|220011|220650|220600|220050|220000|9134
1586871000000|2020-04-14 13:30:00|220094|220010|221746|221601|221900|221742|218698|218621|113624
1586871300000|2020-04-14 13:35:00|221714|221603|221522|221330|222200|222083|221200|221044|89669
1586871600000|2020-04-14 13:40:00|221519|221352|221738|221551|221900|221875|221432|221349|39191
1586871900000|2020-04-14 13:45:00|221610|221550|223400|223322|223450|223339|221571|221505|62519
1586872200000|2020-04-14 13:50:00|223399|223300|224152|224007|224700|224489|223399|223300|58595
1586872500000|2020-04-14 13:55:00|224100|224006|224496|224340|224500|224340|223258|223098|43557
1586872800000|2020-04-14 14:00:00|224451|224339|224280|224100|224494|224339|223751|223690|23242
1586873100000|2020-04-14 14:05:00|224279|224101|223799|223700|224477|224476|223799|223700|39900
1586873400000|2020-04-14 14:10:00|223798|223702|224468|224314|224490|224470|223792|223702|31797
1586873700000|2020-04-14 14:15:00|224467|224315|226390|226251|226440|226283|224467|224315|76695
1586874000000|2020-04-14 14:20:00|226389|226258|226164|226101|226495|226355|225497|225444|55707
1586874300000|2020-04-14 14:25:00|226163|226140|226144|225973|226164|226140|225473|225328|46567
1586874600000|2020-04-14 14:30:00|226143|225923|225532|225400|226200|226121|225401|225333|44430
1586874900000|2020-04-14 14:35:00|225530|225401|225865|225779|225961|225865|225530|225401|24624
1586875200000|2020-04-14 14:40:00|225866|225800|225600|225500|225900|225866|225242|225188|36066
1586875500000|2020-04-14 14:45:00|225700|225502|226000|225811|226060|226020|225660|225502|35759
1586875800000|2020-04-14 14:50:00|225999|225810|225588|225501|226060|226023|225587|225500|23038
1586876100000|2020-04-14 14:55:00|225585|225503|225588|225501|225600|225541|225327|225258|17429
1586876400000|2020-04-14 15:00:00|225586|225502|225591|225493|225810|225703|225499|225400|21750
1586876700000|2020-04-14 15:05:00|225593|225492|224399|224258|225594|225521|224185|224121|36188
1586877000000|2020-04-14 15:10:00|224360|224256|224687|224571|224864|224760|224250|224200|35394
1586877300000|2020-04-14 15:15:00|224685|224570|224886|224801|225200|225083|224670|224570|19172
1586877600000|2020-04-14 15:20:00|224892|224800|225269|225200|225393|225329|224892|224800|15276
1586877900000|2020-04-14 15:25:00|225258|225057|225274|225177|225424|225358|225197|225057|10914
1586878200000|2020-04-14 15:30:00|225273|225120|225279|225200|225425|225376|225242|225120|18820
1586878500000|2020-04-14 15:35:00|225278|225178|225373|225299|225400|225375|225249|225150|6728
1586878800000|2020-04-14 15:40:00|225372|225325|225295|225225|225400|225390|225241|225200|9347
1586879100000|2020-04-14 15:45:00|225294|225228|225076|224971|225317|225230|224969|224900|12656
1586879400000|2020-04-14 15:50:00|225100|224988|225299|225200|225300|225209|225000|224901|12050
1586879700000|2020-04-14 15:55:00|225298|225196|225161|225003|225298|225224|225071|224980|10611
1586880000000|2020-04-14 16:00:00|225175|225004|225628|225544|225664|225623|225175|225003|16920
1586880300000|2020-04-14 16:05:00|225646|225610|226100|226016|226100|226034|225619|225543|20562
1586880600000|2020-04-14 16:10:00|226072|226033|226313|226238|226450|226408|226072|226033|14437
1586880900000|2020-04-14 16:15:00|226314|226240|226477|226394|226497|226441|226190|226100|15283
1586881200000|2020-04-14 16:20:00|226482|226393|226968|226857|226999|226890|226482|226393|24635
1586881500000|2020-04-14 16:25:00|226967|226858|226175|225915|226977|226923|225800|225711|21803
1586881800000|2020-04-14 16:30:00|226100|225900|226686|226567|226687|226608|226100|225900|7372
1586882100000|2020-04-14 16:35:00|226685|226587|226921|226701|227110|227019|226684|226552|17089
1586882400000|2020-04-14 16:40:00|226922|226700|227293|227100|227300|227200|226916|226700|7396
1586882700000|2020-04-14 16:45:00|227285|227101|227300|227139|227366|227272|227050|227000|10450
1586883000000|2020-04-14 16:50:00|227299|227043|227700|227628|227700|227628|227223|227001|21241
1586883300000|2020-04-14 16:55:00|227688|227613|227546|227422|227700|227613|227399|227200|18410
1586883600000|2020-04-14 17:00:00|227545|227423|227172|227013|227584|227456|226899|226844|21025
1586883900000|2020-04-14 17:05:00|227157|227001|227422|227259|227484|227350|227075|227001|4752
1586884200000|2020-04-14 17:10:00|227398|227330|227733|227600|227826|227737|227394|227291|15785
1586884500000|2020-04-14 17:15:00|227702|227518|227699|227607|227702|227607|227529|227400|10529
1586884800000|2020-04-14 17:20:00|227698|227612|228459|228330|228459|228395|227697|227612|20437
1586885100000|2020-04-14 17:25:00|228458|228351|228197|228000|228617|228550|228016|227900|22992
1586885400000|2020-04-14 17:30:00|228217|228064|228713|228554|228713|228606|228217|228000|14546
1586885700000|2020-04-14 17:35:00|228674|228582|228562|228458|228771|228759|228465|228400|17412
1586886000000|2020-04-14 17:40:00|228510|228461|228181|228043|228635|228529|228100|228042|23567
1586886300000|2020-04-14 17:45:00|228180|228047|228632|228513|228655|228599|228114|228047|12787
1586886600000|2020-04-14 17:50:00|228630|228514|228888|228553|228888|228858|228490|228339|23756
1586886900000|2020-04-14 17:55:00|228871|228581|229094|229000|229200|229130|228859|228581|13962
1586887200000|2020-04-14 18:00:00|229093|228986|228589|228474|229100|228995|228084|228021|25577
1586887500000|2020-04-14 18:05:00|228588|228490|228682|228597|228715|228654|228435|228337|7042
1586887800000|2020-04-14 18:10:00|228683|228600|228679|228594|228780|228743|228474|228400|8930
1586888100000|2020-04-14 18:15:00|228678|228608|229045|228961|229045|228987|228677|228608|14006
1586888400000|2020-04-14 18:20:00|229096|229002|228871|228725|229179|229112|228860|228714|21159
1586888700000|2020-04-14 18:25:00|228808|228715|228567|228454|228808|228715|228566|228450|7788
1586889000000|2020-04-14 18:30:00|228566|228458|227945|227800|228700|228600|227878|227800|19363
1586889300000|2020-04-14 18:35:00|227958|227851|228104|228057|228344|228152|227851|227801|15628
1586889600000|2020-04-14 18:40:00|228143|228058|228300|228172|228300|228189|228000|227900|16760
1586889900000|2020-04-14 18:45:00|228299|228175|228500|228410|228622|228533|228213|228022|11713
1586890200000|2020-04-14 18:50:00|228545|228411|228819|228725|229013|228972|228545|228410|20418
1586890500000|2020-04-14 18:55:00|228834|228724|228826|228692|229000|228900|228710|228600|14299
1586890800000|2020-04-14 19:00:00|228825|228693|228199|228056|228837|228775|228177|228046|12300
1586891100000|2020-04-14 19:05:00|228143|228046|227470|227352|228143|228046|227037|227000|37824
1586891400000|2020-04-14 19:10:00|227500|227360|228263|228060|228289|228153|227500|227360|15905
1586891700000|2020-04-14 19:15:00|228188|228059|228089|227992|228204|228063|227757|227667|18940
1586892000000|2020-04-14 19:20:00|228093|227994|228223|228160|228244|228160|227900|227791|17493
1586892300000|2020-04-14 19:25:00|228243|228126|228631|228504|228747|228696|228242|228077|27436
1586892600000|2020-04-14 19:30:00|228630|228516|228961|228834|229150|229099|228568|228408|21788
1586892900000|2020-04-14 19:35:00|228962|228874|228852|228801|229100|229053|228690|228623|13132
1586893200000|2020-04-14 19:40:00|228877|228800|228857|228716|229141|229099|228819|228716|27516
1586893500000|2020-04-14 19:45:00|228808|228700|228893|228806|229177|229108|228467|228417|28934
1586893800000|2020-04-14 19:50:00|228896|228810|228243|228171|229001|228902|228160|228076|58942
1586894100000|2020-04-14 19:55:00|228222|228172|228332|228250|228555|228435|228024|227985|76817
1586894400000|2020-04-14 20:00:00|228400|228194|228495|228252|228500|228310|228200|228013|1473
1586894700000|2020-04-14 20:05:00||228300||228350||228350||228300|473
1586895000000|2020-04-14 20:10:00|228500|228375|228872|228700|228872|228800|228500|228375|4320
1586895300000|2020-04-14 20:15:00|228897|228702|228823|228660|228988|228852|228823|228650|1943
1586895600000|2020-04-14 20:20:00|228700|228661|228818|228650|228820|228661|228651|228650|3030
1586895900000|2020-04-14 20:25:00|228725|228652|228725|228650|228725|228652|228723|228650|604
1586896200000|2020-04-14 20:30:00|228750|228660|228750|228550|228750|228690|228750|228550|2092
1586896500000|2020-04-14 20:35:00|228800|228600|228800|228550|228800|228600|228800|228550|1400
1586896800000|2020-04-14 20:40:00||228600||228700||228700||228550|408
1586897100000|2020-04-14 20:45:00||228735||228735||228735||228735|393
1586897400000|2020-04-14 20:50:00|228790|228632|228820|228700|228820|228736|228790|228612|1219
1586897700000|2020-04-14 20:55:00|228786|228550|228786|228622|228786|228622|228786|228550|660
1586898000000|2020-04-14 21:00:00|228815|228550|228820|228599|228820|228700|228815|228550|761
1586898300000|2020-04-14 21:05:00|||||||||145
1586898600000|2020-04-14 21:10:00|228900|228820|228900|228594|228900|228820|228820|228550|368
1586898900000|2020-04-14 21:15:00||228599||228652||228652||228599|121
1586899200000|2020-04-14 21:20:00||228800||228652||228800||228652|220
1586899500000|2020-04-14 21:25:00|228795|228700|228898|228750|228900|228751|228795|228550|1429
1586899800000|2020-04-14 21:30:00|228700|228550|228700|228550|228700|228600|228700|228550|412
1586900100000|2020-04-14 21:35:00|228698|228525|228600|228500|228700|228525|228600|228469|1204
1586900400000|2020-04-14 21:40:00|228650|228525|228600|228500|228650|228535|228600|228500|532
1586900700000|2020-04-14 21:45:00|228550|228508|228500|228350|228550|228508|228500|228318|1114
1586901000000|2020-04-14 21:50:00|228550|228401|228550|228403|228550|228504|228550|228313|1013
1586901300000|2020-04-14 21:55:00||228428||228405||228500||228403|320
1586901600000|2020-04-14 22:00:00|228800|228408|228850|228555|228897|228555|228800|228406|248
1586901900000|2020-04-14 22:05:00|228849|228425|228500|228425|228849|228428|228500|228425|1275
1586902200000|2020-04-14 22:10:00|228450|228365|228300|228117|228500|228365|228300|228100|1121
1586902500000|2020-04-14 22:15:00|228250|228220|228300|228150|228300|228220|228250|228117|835
1586902800000|2020-04-14 22:20:00|228250|228160|228285|228172|228300|228200|228200|228160|300
1586903100000|2020-04-14 22:25:00|228250|228200|228300|228172|228300|228270|228250|228172|1140
1586903400000|2020-04-14 22:30:00|228250|228160|228250|228160|228300|228240|228250|228160|305
1586903700000|2020-04-14 22:35:00|228270|228170|228250|228160|228300|228172|228250|228160|361
1586904000000|2020-04-14 22:40:00|228200|228200|228100|228055|228200|228200|228100|228055|719
1586904300000|2020-04-14 22:45:00|228050|228015|228200|228015|228200|228130|228050|228015|775
1586904600000|2020-04-14 22:50:00|228198|228035|228200|228135|228600|228135|228150|228035|900
1586904900000|2020-04-14 22:55:00|228250|228015|228200|228015|228250|228015|228200|228015|371
1586905200000|2020-04-14 23:00:00|228100|228001|228000|227810|228200|228025|228000|227810|1524
1586905500000|2020-04-14 23:05:00|227900|227811|227900|227811|228000|227811|227900|227811|267
1586905800000|2020-04-14 23:10:00|227850|227810|227750|227521|227900|227810|227750|227500|1772
1586906100000|2020-04-14 23:15:00|227700|227600|227700|227600|227750|227600|227600|227521|990
1586906400000|2020-04-14 23:20:00|227695|227525|227550|227420|227700|227525|227500|227400|1366
1586906700000|2020-04-14 23:25:00|227500|227400|227398|227320|227550|227400|227398|227222|1276
1586907000000|2020-04-14 23:30:00|227400|227300|227200|227030|227400|227300|227200|227000|2217
1586907300000|2020-04-14 23:35:00|227099|227031|226950|226801|227350|227105|226900|226630|1916
1586907600000|2020-04-14 23:40:00|227197|226875|227298|226950|227300|227001|227088|226801|743
1586907900000|2020-04-14 23:45:00|227290|227000|227290|227051|227290|227100|227244|227000|503
1586908200000|2020-04-14 23:50:00|227285|227125|227269|226851|227285|227125|227100|226850|1459
1586908500000|2020-04-14 23:55:00|227011|226850|227200|226800|227200|226851|227000|226800|1338
1586937600000|2020-04-15 08:00:00|227000|225100|225400|224000|227000|225100|225000|223800|1183
1586937900000|2020-04-15 08:05:00||223800||224000||224000||223800|171
1586938200000|2020-04-15 08:10:00|225200|224001|225200|224000|225200|224001|224901|224000|213
1586938500000|2020-04-15 08:15:00|225000|225000|225500|224712|225500|225200|225000|223800|1240
1586938800000|2020-04-15 08:20:00|225999|224972|225785|225500|225999|225500|225695|224712|889
1586939100000|2020-04-15 08:25:00|225700||225700||225700||225700||33
1586939400000|2020-04-15 08:30:00|||||||||636
1586939700000|2020-04-15 08:35:00||224300||224300||224300||224300|515
1586940000000|2020-04-15 08:40:00||225276||224300||225409||224300|144
1586940300000|2020-04-15 08:45:00||224700||224700||224700||224700|95
1586940600000|2020-04-15 08:50:00||224755||224800||224800||224700|59
1586940900000|2020-04-15 08:55:00||224700||224700||224700||224700|60
1586941200000|2020-04-15 09:00:00|225600|225100|225600|225100|225600|225100|225390|225100|29
1586941500000|2020-04-15 09:05:00|225700|225500|225700|225300|225700|225500|225700|225100|987
1586941800000|2020-04-15 09:10:00|225999|225100|225999|225500|225999|225500|225999|225100|262
1586942100000|2020-04-15 09:15:00||225530||225530||225530||225530|294
1586942400000|2020-04-15 09:20:00|225600|225700|225999|225530|225999|225700|225600|224300|316
1586942700000|2020-04-15 09:25:00|226000|225600|226000|225530|226000|225884|226000|225530|671
1586943000000|2020-04-15 09:30:00|||||||||38
1586943300000|2020-04-15 09:35:00|226219||226980||226980||226219||129
1586943600000|2020-04-15 09:40:00||225600||225530||225600||225530|12
1586943900000|2020-04-15 09:45:00|226900||226900||226900||226900||1
1586944200000|2020-04-15 09:50:00||225700||225530||225866||225530|65
1586944500000|2020-04-15 09:55:00|226300|226215|226279|225904|226300|226215|226279|225530|11
1586944800000|2020-04-15 10:00:00|226300|226100|226980|225904|226980|226280|226300|225904|395
1586945100000|2020-04-15 10:05:00|226699|226300|226449|225904|226980|226350|226449|225904|393
1586945700000|2020-04-15 10:15:00|226450|226100|226299|226100|226450|226100|226299|226100|40
1586946000000|2020-04-15 10:20:00|226450|225940|226450|225904|226450|226000|226450|225904|134
1586946300000|2020-04-15 10:25:00||225905||225904||225974||225904|90
1586946600000|2020-04-15 10:30:00|226290||226450||226450||226249||153
1586946900000|2020-04-15 10:35:00|225904|225530|226450|225530|226450|225530|225904|225530|360
1586947200000|2020-04-15 10:40:00|226000|225800|226400|225530|226450|226000|226000|225530|690
1586947500000|2020-04-15 10:45:00|226395|225600|226200|225800|226400|225800|226200|225600|52
1586947800000|2020-04-15 10:50:00|226000|225900|226200|225900|226200|225900|225900|225900|562
1586948100000|2020-04-15 10:55:00|226199|225921|226199|225900|226199|225921|226199|225900|43
1586948400000|2020-04-15 11:00:00|226200|226000|226700|226401|226700|226450|226094|226000|1995
1586948700000|2020-04-15 11:05:00|226600|226403|226700|226500|226700|226500|226401|226100|2411
1586949000000|2020-04-15 11:10:00|226800|226400|226935|226705|226980|226800|226798|226400|4198
1586949300000|2020-04-15 11:15:00|226894|226702|226800|226600|226980|226702|226800|226550|827
1586949600000|2020-04-15 11:20:00||226605||226550||226701||226550|945
1586949900000|2020-04-15 11:25:00|226980|226552|226980|226800|226980|226806|226980|226552|1360
1586950200000|2020-04-15 11:30:00|226900|226710|226980|226700|226980|226710|226770|226600|1987
1586950500000|2020-04-15 11:35:00|226978|226702|226800|226700|226978|226750|226800|226700|519
1586950800000|2020-04-15 11:40:00|226799|226600|226744|226600|226799|226600|226600|226500|972
1586951100000|2020-04-15 11:45:00|226678|226500|226300|226120|226744|226500|226300|226120|2017
1586951400000|2020-04-15 11:50:00|226499|226131|226898|226502|226900|226560|226400|226050|3154
1586951700000|2020-04-15 11:55:00|226799|226500|226898|226502|226900|226700|226770|226500|1310
1586952000000|2020-04-15 12:00:00|226785|226525|226800|226502|226898|226525|226700|226500|578
1586952300000|2020-04-15 12:05:00|226900|226635|226340|226060|226900|226635|226340|226050|2347
1586952600000|2020-04-15 12:10:00|226320|226066|226276|226060|226320|226127|226255|226060|624
1586952900000|2020-04-15 12:15:00|226050|226050|226200|225700|226433|226050|225600|225500|6168
1586953200000|2020-04-15 12:20:00|226198|225600|225850|225220|226200|225602|225400|225220|1924
1586953500000|2020-04-15 12:25:00|225559|225300|225500|225002|225850|225398|225188|225000|2473
1586953800000|2020-04-15 12:30:00|225498|225000|224998|224650|225799|225000|224800|224615|4441
1586954100000|2020-04-15 12:35:00|224800|224800|225400|224901|225400|224901|224800|224700|2135
1586954400000|2020-04-15 12:40:00|225489|225000|225398|225200|225489|225300|225275|225000|3777
1586954700000|2020-04-15 12:45:00|225295|225100|225291|225100|225489|225395|225100|225000|3346
1586955000000|2020-04-15 12:50:00|225489|225303|225400|225200|225489|225303|225235|225100|4926
1586955300000|2020-04-15 12:55:00|225300|225202|225350|225150|225400|225242|225200|225100|2492
1586955600000|2020-04-15 13:00:00|225348|225200|225350|225102|225350|225200|225150|225000|3364
1586955900000|2020-04-15 13:05:00|225200|225015|225395|225200|225400|225308|225200|225015|2874
1586956200000|2020-04-15 13:10:00|225399|225202|225254|224902|225400|225202|225120|224900|2701
1586956500000|2020-04-15 13:15:00|225252|225000|225345|225006|225379|225159|224900|224800|7593
1586956800000|2020-04-15 13:20:00|225348|225100|225489|225205|225489|225300|225100|225001|3654
1586957100000|2020-04-15 13:25:00|225500|225250|225768|225527|226000|225700|225500|225200|4004
1586957400000|2020-04-15 13:30:00|225655|225500|226053|225814|226300|226182|224680|224600|80231
1586957700000|2020-04-15 13:35:00|225970|225815|227099|226916|227499|227279|225877|225787|65592
1586958000000|2020-04-15 13:40:00|227000|226917|226000|225502|227155|227044|225185|225083|45916
1586958300000|2020-04-15 13:45:00|225739|225503|225796|225715|226233|226075|225686|225502|20183
1586958600000|2020-04-15 13:50:00|225795|225701|225248|225133|225845|225766|225172|225115|19874
1586958900000|2020-04-15 13:55:00|225249|225154|226300|226126|226357|226301|224887|224800|37922
1586959200000|2020-04-15 14:00:00|226299|226125|226591|226514|226900|226785|226000|225830|34690
1586959500000|2020-04-15 14:05:00|226590|226515|228285|228218|228300|228245|226582|226428|48563
1586959800000|2020-04-15 14:10:00|228300|228253|229797|229652|229800|229721|228200|228165|72585
1586960100000|2020-04-15 14:15:00|229798|229633|228700|228626|229798|229633|228265|228200|36924
1586960400000|2020-04-15 14:20:00|228715|228600|231399|231174|231455|231264|228715|228600|81048
1586960700000|2020-04-15 14:25:00|231338|231191|230449|230282|231375|231260|229691|229610|45593
1586961000000|2020-04-15 14:30:00|230447|230283|229537|229454|231100|231018|229478|229381|34640
1586961300000|2020-04-15 14:35:00|229599|229455|228955|228833|230133|230054|228756|228657|36878
1586961600000|2020-04-15 14:40:00|228954|228839|229874|229727|230397|230291|228685|228642|37670
1586961900000|2020-04-15 14:45:00|229927|229729|230370|230211|230700|230569|229699|229605|33197
1586962200000|2020-04-15 14:50:00|230339|230197|229852|229794|230370|230211|229599|229530|15990
1586962500000|2020-04-15 14:55:00|229867|229857|230000|229810|230200|230075|229781|229530|22276
1586962800000|2020-04-15 15:00:00|229972|229787|229499|229332|230125|230000|229400|229254|14149
1586963100000|2020-04-15 15:05:00|229498|229300|229221|229116|229499|229300|228465|228333|27113
1586963400000|2020-04-15 15:10:00|229488|229026|229587|229462|230000|229856|229200|229026|14200
1586963700000|2020-04-15 15:15:00|229670|229475|229350|229111|229800|229680|228857|228800|15166
1586964000000|2020-04-15 15:20:00|229349|229080|229145|228906|229499|229261|228800|228645|16233
1586964300000|2020-04-15 15:25:00|229144|228927|229500|229399|229500|229399|228952|228808|8962
1586964600000|2020-04-15 15:30:00|229499|229415|229575|229363|229877|229711|229400|229150|13737
1586964900000|2020-04-15 15:35:00|229535|229350|229111|228931|229536|229385|228868|228801|7196
1586965200000|2020-04-15 15:40:00|229080|228890|229183|228995|229301|229100|228886|228730|7811
1586965500000|2020-04-15 15:45:00|229105|228901|228711|228607|229105|228929|228587|228438|10566
1586965800000|2020-04-15 15:50:00|228749|228608|229162|229027|229200|229107|228700|228600|18519
1586966100000|2020-04-15 15:55:00|229160|229107|229174|229001|229463|229308|229141|229000|11854
1586966400000|2020-04-15 16:00:00|229173|229002|229799|229696|229850|229820|228885|228805|11832
1586966700000|2020-04-15 16:05:00|229800|229700|229212|229051|229800|229701|229212|229051|7310
1586967000000|2020-04-15 16:10:00|229300|229107|229219|229075|229500|229403|229196|229034|4887
1586967300000|2020-04-15 16:15:00|229257|229076|229481|229301|229687|229526|229218|229075|7296
1586967600000|2020-04-15 16:20:00|229450|229302|229800|229500|229850|229775|229447|229254|10594
1586967900000|2020-04-15 16:25:00|229580|229498|229900|229706|229929|229852|229546|229350|13427
1586968200000|2020-04-15 16:30:00|229862|229702|230448|230312|230476|230400|229794|229587|19600
1586968500000|2020-04-15 16:35:00|230456|230330|230339|230179|230500|230474|230263|230100|13803
1586968800000|2020-04-15 16:40:00|230348|230180|230452|230299|230475|230320|229875|229700|14644
1586969100000|2020-04-15 16:45:00|230442|230182|229960|229823|230452|230324|229900|229800|7478
1586969400000|2020-04-15 16:50:00|229959|229801|229600|229388|230371|230201|229383|229245|13740
1586969700000|2020-04-15 16:55:00|229723|229389|229799|229628|229800|229740|229600|229389|4779
1586970000000|2020-04-15 17:00:00|229800|229601|229714|229591|229900|229801|229467|229318|6479
1586970300000|2020-04-15 17:05:00|229713|229600|229741|229549|229800|229695|229500|229400|4777
1586970600000|2020-04-15 17:10:00|229800|229579|229858|229753|230100|229939|229690|229579|5710
1586970900000|2020-04-15 17:15:00|229870|229784|229888|229801|230000|229891|229719|229600|5443
1586971200000|2020-04-15 17:20:00|229905|229800|229841|229720|229909|229802|229730|229600|7630
1586971500000|2020-04-15 17:25:00|229842|229731|230000|229852|230150|230012|229803|229700|8973
1586971800000|2020-04-15 17:30:00|229971|229853|229600|229511|229971|229853|229600|229500|10263
1586972100000|2020-04-15 17:35:00|229599|229512|229680|229573|229809|229633|229537|229510|2282
1586972400000|2020-04-15 17:40:00|229679|229605|229987|229875|230050|229963|229310|229305|14421
1586972700000|2020-04-15 17:45:00|229986|229882|229899|229828|230008|229924|229700|229636|7664
1586973000000|2020-04-15 17:50:00|229908|229837|230099|229970|230100|230042|229908|229836|17609
1586973300000|2020-04-15 17:55:00|230098|230000|230043|229900|230099|230044|229940|229900|8263
1586973600000|2020-04-15 18:00:00|230019|229901|230165|230000|230280|230203|229995|229900|14010
1586973900000|2020-04-15 18:05:00|230130|230008|230383|230250|230459|230375|230028|229950|8529
1586974200000|2020-04-15 18:10:00|230382|230251|230350|230217|230382|230253|230117|230050|7167
1586974500000|2020-04-15 18:15:00|230399|230285|230891|230793|230900|230833|230289|230135|14215
1586974800000|2020-04-15 18:20:00|230890|230796|231357|231264|231664|231549|230890|230796|36339
1586975100000|2020-04-15 18:25:00|231442|231265|231315|231171|231500|231459|230879|230600|16293
1586975400000|2020-04-15 18:30:00|231345|231213|231116|231037|231400|231348|230751|230630|13665
1586975700000|2020-04-15 18:35:00|231161|231036|231989|231849|232043|231979|231089|230779|18683
1586976000000|2020-04-15 18:40:00|231984|231936|231900|231700|232097|232002|231587|231501|15005
1586976300000|2020-04-15 18:45:00|231877|231712|232601|232532|232624|232532|231700|231600|16281
1586976600000|2020-04-15 18:50:00|232592|232531|232500|232365|232625|232531|231886|231750|14302
1586976900000|2020-04-15 18:55:00|232522|232441|233200|233000|233200|233032|232511|232365|17975
1586977200000|2020-04-15 19:00:00|233167|233001|232698|232600|233337|233269|232692|232549|25051
1586977500000|2020-04-15 19:05:00|232700|232601|232444|232268|232738|232601|231866|231601|31878
1586977800000|2020-04-15 19:10:00|232384|232168|232291|232203|232444|232336|231937|231800|11100
1586978100000|2020-04-15 19:15:00|232241|232223|232650|232527|232660|232617|232220|232000|13892
1586978400000|2020-04-15 19:20:00|232600|232529|232403|232242|232744|232656|232200|232070|17781
1586978700000|2020-04-15 19:25:00|232340|232300|231394|231239|232394|232324|231199|231011|23193
1586979000000|2020-04-15 19:30:00|231393|231212|231000|230838|231595|231335|230472|230400|26028
1586979300000|2020-04-15 19:35:00|230999|230859|231215|231001|231488|231328|230498|230400|24479
1586979600000|2020-04-15 19:40:00|231132|230996|230826|230700|231132|231053|230338|230225|21913
1586979900000|2020-04-15 19:45:00|230825|230737|231181|231121|231498|231447|230824|230737|21823
1586980200000|2020-04-15 19:50:00|231249|231100|230867|230666|231249|231100|230627|230500|33957
1586980500000|2020-04-15 19:55:00|230877|230700|230926|230768|230999|230927|230623|230510|57527
1586980800000|2020-04-15 20:00:00|231000|230720|230898|230701|231200|230800|230800|230002|171128
1586981100000|2020-04-15 20:05:00|230888|230768|230800|230552|230907|230768|230790|230510|2212
1586981400000|2020-04-15 20:10:00|230786|230562|230888|230603|230888|230702|230770|230552|644
1586981700000|2020-04-15 20:15:00|230907|230712|230798|230552|230907|230712|230712|230552|880
1586982000000|2020-04-15 20:20:00|230685|230554|230685|230600|230685|230600|230600|230510|882
1586982300000|2020-04-15 20:25:00|230800|230511|230800|230511|230800|230680|230788|230511|750
1586982600000|2020-04-15 20:30:00|230840|230522|230907|230800|230907|230800|230750|230511|1946
1586982900000|2020-04-15 20:35:00|230900|230830|231000|230830|231000|230830|230900|230830|574
1586983200000|2020-04-15 20:40:00|||||||||88
1586983500000|2020-04-15 20:45:00|230960|230800|230995|230610|231000|230800|230960|230605|1380
1586983800000|2020-04-15 20:50:00|230900||231000||231000||230900||28
1586984100000|2020-04-15 20:55:00|230998|230611|231000|230610|231000|230611|230998|230610|148
1586984400000|2020-04-15 21:00:00|230998|230612|231000|230612|231000|230612|230998|230612|13
1586984700000|2020-04-15 21:05:00||230628||230612||230628||230612|44
1586985000000|2020-04-15 21:10:00|230998|230700|230998|230700|230998|230700|230998|230700|58
1586985300000|2020-04-15 21:15:00|230750|230750|230998|230700|231000|230750|230750|230700|252
1586985600000|2020-04-15 21:20:00||230720||230720||230725||230720|199
1586985900000|2020-04-15 21:25:00|231000|230700|231000|230700|231000|230700|231000|230700|109
1586986200000|2020-04-15 21:30:00|230998||231000||231000||230998||29
1586986500000|2020-04-15 21:35:00|230887|230702|230887|230725|230887|230725|230887|230702|85
1586986800000|2020-04-15 21:40:00|230800|230768|230887|230768|230887|230768|230800|230768|146
1586987100000|2020-04-15 21:45:00|231000|230700|230999|230700|231000|230700|230930|230700|784
1586987400000|2020-04-15 21:50:00|231000||231000||231000||231000||144
1586987700000|2020-04-15 21:55:00||230846||230700||230846||230700|119
1586988000000|2020-04-15 22:00:00|230800|230775|230800|230700|230999|230800|230800|230700|2078
1586988300000|2020-04-15 22:05:00|230799|230680|230799|230515|230799|230680|230799|230515|831
1586988600000|2020-04-15 22:10:00|230768|230500|230598|230200|230768|230500|230598|230115|657
1586988900000|2020-04-15 22:15:00|230400|230220|230400|230115|230400|230225|230340|230115|1333
1586989200000|2020-04-15 22:20:00|||||||||240
1586989500000|2020-04-15 22:25:00|230500|230188|230500|230300|230500|230300|230500|230115|242
1586989800000|2020-04-15 22:30:00||230200||230200||230200||230200|159
1586990100000|2020-04-15 22:35:00|230399|230240|230399|229698|230399|230240|230399|229509|2132
1586990400000|2020-04-15 22:40:00|230300|229800|230000|229900|230399|229900|230000|229800|446
1586990700000|2020-04-15 22:45:00|229999|229623|229999|229632|229999|229700|229999|229623|315
1586991000000|2020-04-15 22:50:00|230000|229623|230000|229623|230000|229623|230000|229623|287
1586991300000|2020-04-15 22:55:00|229999|229651|230000|229651|230000|229651|229700|229651|1154
1586991600000|2020-04-15 23:00:00|229700|229623|229700|229500|229700|229623|229700|229412|1930
1586991900000|2020-04-15 23:05:00|229600||229600||229600||229600||216
1586992200000|2020-04-15 23:10:00||229412||229500||229500||229412|518
1586992500000|2020-04-15 23:15:00|229700|229508|229700|229508|229700|229508|229700|229508|140
1586992800000|2020-04-15 23:20:00||229512||229600||229600||229512|731
1586993100000|2020-04-15 23:25:00|||||||||108
1586993400000|2020-04-15 23:30:00|229500|229412|229725|229500|229725|229600|229500|229412|2160
1586993700000|2020-04-15 23:35:00|229663|229501|229700|229600|229700|229600|229663|229501|197
1586994000000|2020-04-15 23:40:00|229725|229601|229725|229600|229725|229601|229699|229500|512
1586994300000|2020-04-15 23:45:00|229690|229601|229725|229600|229725|229601|229690|229500|562
1586994600000|2020-04-15 23:50:00|229610|229610|229610|229510|229610|229610|229610|229510|1242
1586994900000|2020-04-15 23:55:00|229725|229515|229725|229560|229725|229560|229725|229515|996
1587024000000|2020-04-16 08:00:00|235951|233400|234300|233800|235951|234300|234000|233400|1390
1587024300000|2020-04-16 08:05:00|234000|233400|234300|233500|234300|233889|234000|233400|497
1587024600000|2020-04-16 08:10:00|234970|233700|236000|234000|236000|234000|234970|233700|374
1587024900000|2020-04-16 08:15:00|235659||236000||236000||235659||566
1587025200000|2020-04-16 08:20:00|235975||235975||235975||235975||202
1587025500000|2020-04-16 08:25:00|235375|234800|234490|234200|235751|234800|234284|234000|652
1587025800000|2020-04-16 08:30:00|234200|234000|234200|234000|234200|234000|234200|234000|914
1587026100000|2020-04-16 08:35:00|234900|234100|234900|234300|235000|234300|234750|234100|522
1587026400000|2020-04-16 08:40:00|234500|234200|234900|234300|234900|234300|234500|234200|348
1587026700000|2020-04-16 08:45:00|234870|234200|234870|233800|234870|234300|234870|233800|745
1587027000000|2020-04-16 08:50:00|234900||234900||234900||234444||110
1587027300000|2020-04-16 08:55:00|234280||234500||234900||234200||332
1587027600000|2020-04-16 09:00:00|234900|233900|234105|233100|234900|233900|234105|233100|491
1587027900000|2020-04-16 09:05:00|234180|233300|233925|233300|234900|233900|233763|233300|356
1587028200000|2020-04-16 09:10:00|234114||234900||234900||233700||419
1587028500000|2020-04-16 09:15:00||234100||234100||234100||233300|1441
1587028800000|2020-04-16 09:20:00|234105|233300|234900|233300|234900|233300|234095|233300|534
1587029100000|2020-04-16 09:25:00|234000||234900||234900||234000||292
1587029400000|2020-04-16 09:30:00||234000||233300||234000||233300|512
1587029700000|2020-04-16 09:35:00|||||||||21
1587030000000|2020-04-16 09:40:00||233500||234000||234000||233500|65
1587030300000|2020-04-16 09:45:00||234100||234100||234100||234100|33
1587030600000|2020-04-16 09:50:00|234399|234000|234900|233600|234900|234000|234195|233600|195
1587030900000|2020-04-16 09:55:00|234200||234200||234200||234200||62
1587031200000|2020-04-16 10:00:00|234900|234000|234900|233100|234900|234001|234900|233100|384
1587031500000|2020-04-16 10:05:00|234700||234576||234700||234500||12
1587031800000|2020-04-16 10:10:00|234700|233300|234866|233100|234866|233300|234700|233100|72
1587032100000|2020-04-16 10:15:00|234100||234900||234900||234100||25
1587032400000|2020-04-16 10:20:00|234000||234000||234000||234000||165
1587032700000|2020-04-16 10:25:00|234900|233550|234900|234000|234900|234000|234900|233550|1619
1587033000000|2020-04-16 10:30:00||233550||233550||233550||233550|27
1587033300000|2020-04-16 10:35:00||233600||233600||233600||233600|13
1587033600000|2020-04-16 10:40:00|234500|233660|234900|233660|234900|233660|234500|233660|153
1587033900000|2020-04-16 10:45:00|234899||234899||234899||234899||110
1587034200000|2020-04-16 10:50:00|234900|234000|234900|234054|234900|234054|234898|233660|63
1587034500000|2020-04-16 10:55:00|234898|234001|234898|234000|234900|234001|234696|234000|295
1587034800000|2020-04-16 11:00:00|234400|233805|233898|233600|234400|234011|233779|233600|6437
1587035100000|2020-04-16 11:05:00|233800|233100|233759|233500|233800|233500|233488|233100|1967
1587035400000|2020-04-16 11:10:00|233795|233501|233800|233606|233800|233700|233700|233501|1214
1587035700000|2020-04-16 11:15:00|233795|233700|233800|233607|233800|233700|233745|233550|1305
1587036000000|2020-04-16 11:20:00|233608|233616|233900|233747|234000|233800|233608|233550|2214
1587036300000|2020-04-16 11:25:00|233600|233800|233799|233103|233899|233800|233588|233100|2712
1587036600000|2020-04-16 11:30:00|233500|233104|233170|232800|233500|233475|233160|232800|3024
1587036900000|2020-04-16 11:35:00|233124|232801|233091|232505|233270|232906|232698|232500|3057
1587037200000|2020-04-16 11:40:00|233089|232600|232698|232435|233091|232600|232600|232200|3415
1587037500000|2020-04-16 11:45:00|232650|232420|232800|232570|233000|232639|232650|232420|4011
1587037800000|2020-04-16 11:50:00|232760|232551|233000|232700|233000|232756|232500|232400|3314
1587038100000|2020-04-16 11:55:00|232979|232750|233000|232700|233000|232830|232900|232700|541
1587038400000|2020-04-16 12:00:00|232900|232760|233600|232800|233600|233200|232900|232700|4783
1587038700000|2020-04-16 12:05:00|233497|233051|233700|233400|234000|233794|233467|232800|13110
1587039000000|2020-04-16 12:10:00|233750|233450|233993|233800|233995|233853|233700|233400|2055
1587039300000|2020-04-16 12:15:00|233969|233450|233669|233500|234400|234126|233669|233450|7003
1587039600000|2020-04-16 12:20:00|233996|233450|233789|233503|234000|233701|233500|233400|1841
1587039900000|2020-04-16 12:25:00|233677|233504|234093|233800|234100|234000|233677|233500|4282
1587040200000|2020-04-16 12:30:00|234100|233938|234769|234540|234800|234792|234100|233800|9133
1587040500000|2020-04-16 12:35:00|234797|234596|234005|234000|234800|234602|234005|234000|5663
1587040800000|2020-04-16 12:40:00|234004|233751|234000|233700|234342|234007|233894|233607|3697
1587041100000|2020-04-16 12:45:00|233900|233722|233750|233650|234000|233900|233700|233600|3188
1587041400000|2020-04-16 12:50:00|233805|233652|233800|233502|233805|233652|233500|233400|3172
1587041700000|2020-04-16 12:55:00|233805|233650|234200|234005|234342|234040|233805|233650|2500
1587042000000|2020-04-16 13:00:00|234150|234000|234000|233800|234342|234200|234000|233509|3939
1587042300000|2020-04-16 13:05:00|233999|233802|234200|234005|234200|234005|233999|233700|2247
1587042600000|2020-04-16 13:10:00|234199|233821|234400|234277|234455|234300|234100|233821|2693
1587042900000|2020-04-16 13:15:00|234398|234278|234446|234225|234700|234500|234295|234100|3243
1587043200000|2020-04-16 13:20:00|234448|234226|234774|234600|234800|234700|234365|234200|5457
1587043500000|2020-04-16 13:25:00|234778|234601|234800|234677|234900|234820|234600|234500|6937
1587043800000|2020-04-16 13:30:00|234799|234600|235400|235162|235400|235254|233551|233500|88254
1587044100000|2020-04-16 13:35:00|235380|235213|234989|234658|236140|235931|234762|234607|72782
1587044400000|2020-04-16 13:40:00|235132|234659|236214|235848|236500|236439|234827|234658|34939
1587044700000|2020-04-16 13:45:00|236204|236100|236800|236609|237499|237436|236204|236100|51679
1587045000000|2020-04-16 13:50:00|236799|236610|237144|237000|237334|237149|236248|236141|43458
1587045300000|2020-04-16 13:55:00|237165|237075|236999|236734|237199|237180|236555|236510|29270
1587045600000|2020-04-16 14:00:00|236997|236701|236416|236300|237900|237706|236367|236250|53300
1587045900000|2020-04-16 14:05:00|236566|236302|237096|236982|237300|237182|236351|236232|24972
1587046200000|2020-04-16 14:10:00|237115|236981|236500|236402|237115|236982|235679|235600|33830
1587046500000|2020-04-16 14:15:00|236511|236409|237818|237714|237895|237720|236469|236204|31189
1587046800000|2020-04-16 14:20:00|237840|237715|239200|239024|239200|239024|237800|237685|65587
1587047100000|2020-04-16 14:25:00|239181|239025|239499|239293|239890|239839|238765|238700|66313
1587047400000|2020-04-16 14:30:00|239442|239316|239100|238944|239700|239569|238401|238300|44210
1587047700000|2020-04-16 14:35:00|239115|239001|239267|239106|239753|239650|239068|238913|21148
1587048000000|2020-04-16 14:40:00|239271|239105|241104|241003|241133|241025|239033|238900|63160
1587048300000|2020-04-16 14:45:00|241102|241007|240800|240600|241104|241037|240182|240100|50189
1587048600000|2020-04-16 14:50:00|240799|240604|239916|239800|240799|240645|239688|239600|27427
1587048900000|2020-04-16 14:55:00|239915|239700|240499|240343|240680|240570|239713|239625|20332
1587049200000|2020-04-16 15:00:00|240488|240357|240598|240451|240700|240533|239943|239800|21479
1587049500000|2020-04-16 15:05:00|240599|240450|240843|240685|241490|241384|240476|240330|39164
1587049800000|2020-04-16 15:10:00|240855|240741|241048|240950|241500|241443|240803|240659|30330
1587050100000|2020-04-16 15:15:00|241047|240951|241800|241671|241988|241873|240914|240816|27947
1587050400000|2020-04-16 15:20:00|241796|241689|242500|242337|242500|242458|241492|241400|43852
1587050700000|2020-04-16 15:25:00|242499|242338|242552|242412|242900|242810|242334|242182|39150
1587051000000|2020-04-16 15:30:00|242549|242411|242074|241800|242776|242621|241890|241800|22600
1587051300000|2020-04-16 15:35:00|242068|241849|243380|243250|243500|243370|242019|241826|33629
1587051600000|2020-04-16 15:40:00|243375|243252|243499|243301|244170|244100|243248|243109|44894
1587051900000|2020-04-16 15:45:00|243500|243300|243200|242929|243913|243824|242769|242600|35236
1587052200000|2020-04-16 15:50:00|243199|242932|244800|244710|244800|244711|243040|242900|34120
1587052500000|2020-04-16 15:55:00|244826|244810|244999|244800|245200|245057|244554|244399|45533
1587052800000|2020-04-16 16:00:00|244940|244801|245146|244968|246315|246001|244700|244574|57129
1587053100000|2020-04-16 16:05:00|245145|244969|243946|243802|245300|245123|243301|243240|51705
1587053400000|2020-04-16 16:10:00|243945|243740|242263|242162|244000|243918|242113|242100|64531
1587053700000|2020-04-16 16:15:00|242238|242141|240922|240556|242300|242161|240302|240300|62813
1587054000000|2020-04-16 16:20:00|240921|240644|240500|240348|241598|241500|240005|240000|38823
1587054300000|2020-04-16 16:25:00|240491|240349|240888|240700|241372|241170|239700|239555|48736
1587054600000|2020-04-16 16:30:00|240887|240701|237561|237161|240888|240707|236596|236236|85050
1587054900000|2020-04-16 16:35:00|237517|237162|237401|237300|238000|237719|235500|235325|74775
1587055200000|2020-04-16 16:40:00|237500|237246|239169|238699|239499|239400|237396|237142|61870
1587055500000|2020-04-16 16:45:00|239170|238934|240449|240179|240449|240312|239169|238700|34218
1587055800000|2020-04-16 16:50:00|240395|240233|240398|240200|240930|240736|239890|239751|27188
1587056100000|2020-04-16 16:55:00|240424|240147|240100|239816|240959|240749|239100|239020|39887
1587056400000|2020-04-16 17:00:00|240099|239815|240258|239942|240470|240300|239764|239608|11781
1587056700000|2020-04-16 17:05:00|240099|239765|239311|239001|240300|240188|239096|239000|22548
1587057000000|2020-04-16 17:10:00|239369|239002|238367|238216|239565|239122|237312|237100|46924
1587057300000|2020-04-16 17:15:00|238366|238103|238394|238200|238881|238534|237600|237507|16670
1587057600000|2020-04-16 17:20:00|238362|238202|238045|237882|238362|238256|237678|237500|17173
1587057900000|2020-04-16 17:25:00|238035|237868|239208|238901|239210|239117|237800|237688|21314
1587058200000|2020-04-16 17:30:00|239207|239000|240200|240013|240200|240079|239176|239000|28469
1587058500000|2020-04-16 17:35:00|240199|240042|240556|240232|241251|241119|240199|240042|31775
1587058800000|2020-04-16 17:40:00|240643|240307|240764|240557|240771|240558|239700|239551|16991
1587059100000|2020-04-16 17:45:00|240704|240558|239530|239350|240764|240601|239466|239330|17889
1587059400000|2020-04-16 17:50:00|239565|239332|239698|239400|240000|239824|238992|238767|30650
1587059700000|2020-04-16 17:55:00|239671|239401|239400|239050|239671|239411|238660|238551|17038
1587060000000|2020-04-16 18:00:00|239339|239052|239196|239038|239400|239151|238340|238200|14808
1587060300000|2020-04-16 18:05:00|239195|239042|239475|239359|239489|239404|238704|238475|9156
1587060600000|2020-04-16 18:10:00|239474|239360|239394|239203|239700|239539|238897|238800|11746
1587060900000|2020-04-16 18:15:00|239398|239254|239088|238901|239700|239555|238891|238800|19284
1587061200000|2020-04-16 18:20:00|239087|238902|238777|238640|239289|239178|238742|238607|10446
1587061500000|2020-04-16 18:25:00|238776|238625|239699|239571|239700|239598|238613|238500|13869
1587061800000|2020-04-16 18:30:00|239695|239453|239987|239800|240200|240026|239590|239436|19707
1587062100000|2020-04-16 18:35:00|239994|239803|240598|240373|240969|240801|239993|239800|21680
1587062400000|2020-04-16 18:40:00|240600|240498|240691|240447|240897|240800|240142|240000|16875
1587062700000|2020-04-16 18:45:00|240650|240500|239545|239400|240700|240529|239330|239220|19893
1587063000000|2020-04-16 18:50:00|239505|239355|239934|239826|239949|239842|238999|238817|15636
1587063300000|2020-04-16 18:55:00|239933|239827|239903|239730|240200|240000|239819|239633|14589
1587063600000|2020-04-16 19:00:00|239859|239765|239195|239100|239903|239781|238884|238700|14520
1587063900000|2020-04-16 19:05:00|239194|239088|238484|238351|239214|239155|238447|238230|22945
1587064200000|2020-04-16 19:10:00|238449|238352|238592|238442|238711|238550|237902|237700|28632
1587064500000|2020-04-16 19:15:00|238599|238444|237611|237500|238791|238640|237306|237200|35712
1587064800000|2020-04-16 19:20:00|237610|237522|238113|238000|238322|238226|237471|237306|22201
1587065100000|2020-04-16 19:25:00|238100|238001|239098|239050|239172|239050|237635|237500|25619
1587065400000|2020-04-16 19:30:00|239099|239075|239667|239509|239800|239699|238700|238564|23330
1587065700000|2020-04-16 19:35:00|239690|239518|239600|239459|239787|239627|239000|238800|19333
1587066000000|2020-04-16 19:40:00|239619|239577|239254|239122|239700|239590|238937|238800|19502
1587066300000|2020-04-16 19:45:00|239252|239190|239400|239266|239488|239385|239176|239050|11630
1587066600000|2020-04-16 19:50:00|239403|239267|240926|240750|241107|241001|239400|239266|74063
1587066900000|2020-04-16 19:55:00|240878|240798|240819|240724|241425|241350|240536|240421|131132
1587067200000|2020-04-16 20:00:00|240955|240818|240700|240603|241129|241000|240700|240308|331885
1587067500000|2020-04-16 20:05:00|240779|240618|240779|240652|240779|240652|240779|240603|2200
1587067800000|2020-04-16 20:10:00|240750|240678|240750|240508|240819|240678|240653|240500|2150
1587068100000|2020-04-16 20:15:00|240748|240519|240799|240550|240800|240550|240738|240500|840
1587068400000|2020-04-16 20:20:00|240787|240556|240787|240560|240787|240700|240787|240519|387
1587068700000|2020-04-16 20:25:00|240799|240602|240800|240652|240800|240652|240799|240560|554
1587069000000|2020-04-16 20:30:00|240819|240650|240800|240751|240900|240820|240751|240534|4867
1587069300000|2020-04-16 20:35:00|240758|240601|241000|240970|241000|240970|240758|240551|1072
1587069600000|2020-04-16 20:40:00|241065|240730|241500|241251|241500|241320|241065|240730|6934
1587069900000|2020-04-16 20:45:00|241669|241341|242200|241510|242213|241919|241600|241251|4040
1587070200000|2020-04-16 20:50:00|242189|241511|242100|241900|242550|242146|241999|241511|2302
1587070500000|2020-04-16 20:55:00|241900|241600|241999|241703|242100|241760|241800|241600|1723
1587070800000|2020-04-16 21:00:00|242085|241769|242988|242672|242991|242799|242055|241703|4015
1587071100000|2020-04-16 21:05:00|242977|242600|242500|242200|242999|242800|242479|242000|3975
1587071400000|2020-04-16 21:10:00|242499|242024|243000|242700|243000|242700|241952|241832|3071
1587071700000|2020-04-16 21:15:00|242999|242734|243400|243300|243500|243300|242999|242700|2910
1587072000000|2020-04-16 21:20:00|243500|243400|242500|242320|243992|243410|242500|242320|8419
1587072300000|2020-04-16 21:25:00|242900|242163|237995|237555|243000|242163|237995|237555|16303
1587072600000|2020-04-16 21:30:00|237990|237589|239500|239152|240547|239700|237895|237555|7657
1587072900000|2020-04-16 21:35:00|239670|239150|240798|240300|241080|240600|239400|239150|6276
1587073200000|2020-04-16 21:40:00|240300|240150|240600|239606|240600|240150|239900|239455|3851
1587073500000|2020-04-16 21:45:00|240219|239713|239400|239100|240600|239900|239400|239100|3147
1587073800000|2020-04-16 21:50:00|239496|239400|238979|238521|239496|239400|238700|238500|4933
1587074100000|2020-04-16 21:55:00|239000|238525|239499|239000|239700|239025|238650|238400|6141
1587074400000|2020-04-16 22:00:00|239351|238818|239200|238656|239499|238818|238750|238400|2932
1587074700000|2020-04-16 22:05:00|239000|238700|238982|238001|239000|239000|237699|237555|5414
1587075000000|2020-04-16 22:10:00|239200|238400|238920|238300|239200|238410|238300|237601|2913
1587075300000|2020-04-16 22:15:00|239000|238612|239200|238828|239200|239000|239000|238612|1184
1587075600000|2020-04-16 22:20:00|239100|238832|239000|238750|239100|238832|238999|238612|1151
1587075900000|2020-04-16 22:25:00|238999|238755|239000|238655|239200|238910|238999|238655|3095
1587076200000|2020-04-16 22:30:00|238950|238700|238200|238000|239000|238700|238200|238000|3011
1587076500000|2020-04-16 22:35:00|238100|237900|238688|238100|238843|238300|238100|237803|3014
1587076800000|2020-04-16 22:40:00|238700|238000|238000|237523|238700|238000|237555|237500|7525
1587077100000|2020-04-16 22:45:00|238100|237515|237685|237500|238100|237800|237301|237079|3757
1587077400000|2020-04-16 22:50:00|237800|237592|237800|237200|237800|237700|237398|237079|5367
1587077700000|2020-04-16 22:55:00|237780|237212|238500|238300|238800|238400|237600|237212|4030
1587078000000|2020-04-16 23:00:00|238499|238200|238200|238000|238500|238250|238200|238000|2720
1587078300000|2020-04-16 23:05:00|238100|237900|237998|237561|238200|237912|237700|237500|2567
1587078600000|2020-04-16 23:10:00|238098|237559|237988|237302|238100|237762|237490|237300|2416
1587078900000|2020-04-16 23:15:00|237978|237410|237700|237500|237978|237800|237650|237410|1156
1587079200000|2020-04-16 23:20:00|237888|237575|237999|237900|238000|237900|237700|237575|764
1587079500000|2020-04-16 23:25:00|238000|237800|237989|237800|238488|238080|237710|237608|3068
1587079800000|2020-04-16 23:30:00|237980|237860|237979|237701|237980|237950|237800|237700|1445
1587080100000|2020-04-16 23:35:00|237980|237722|238000|237600|238100|237800|237980|237600|966
1587080400000|2020-04-16 23:40:00|237990|237700|238000|237650|238000|237900|237800|237600|1907
1587080700000|2020-04-16 23:45:00|237995|237651|238200|238100|238488|238100|237995|237651|1252
1587081000000|2020-04-16 23:50:00|238488|238160|239000|238520|239000|238520|238200|238100|1608
1587081300000|2020-04-16 23:55:00|238995|238300|239100|238800|239500|239150|238800|238300|2192
1587110400000|2020-04-17 08:00:00|242000|241000|241500|239000|242000|241000|240000|236475|3077
1587110700000|2020-04-17 08:05:00|240600|241000|241500|240100|241500|241000|240300|239000|3238
1587111000000|2020-04-17 08:10:00|241000|240110|240000|239000|241000|240110|240000|239000|692
1587111300000|2020-04-17 08:15:00|239950|239100|240000|239110|240000|239110|239950|239100|187
1587111600000|2020-04-17 08:20:00|239950|239200|239489|239000|239950|239200|239110|239000|468
1587111900000|2020-04-17 08:25:00|239488||239799||239800||239488||166
1587112200000|2020-04-17 08:30:00|239300|238520|239100|238000|239300|239000|239100|238000|427
1587112500000|2020-04-17 08:35:00|239099|238600|239099|238500|239099|238800|239000|238000|203
1587112800000|2020-04-17 08:40:00|239000||239100||239100||239000||206
1587113100000|2020-04-17 08:45:00|239000|238000|239000|238000|239000|238000|238750|238000|205
1587113400000|2020-04-17 08:50:00|238700|238001|238700|238000|239100|238500|238700|238000|493
1587113700000|2020-04-17 08:55:00|238900|237500|238900|237500|238900|237500|238900|237500|376
1587114000000|2020-04-17 09:00:00|238800|237501|238900|237500|238900|238000|238650|237500|745
1587114300000|2020-04-17 09:05:00|238899|238000|238900|238600|238900|238600|238899|238000|106
1587114600000|2020-04-17 09:10:00|239100|238700|239100|238600|239100|238700|239100|238600|385
1587114900000|2020-04-17 09:15:00|||||||||94
1587115200000|2020-04-17 09:20:00|239000||239100||239100||239000||395
1587115500000|2020-04-17 09:25:00|||||||||42
1587115800000|2020-04-17 09:30:00|239098||239098||239098||239098||56
1587116100000|2020-04-17 09:35:00|239100|238620|239044|238620|239100|238620|238999|238620|143
1587116400000|2020-04-17 09:40:00|239100|238650|239100|238650|239100|238650|239100|238650|141
1587116700000|2020-04-17 09:45:00|239800|238670|239800|239000|239800|239000|239800|238620|436
1587117000000|2020-04-17 09:50:00|239799|239100|239500|239000|239799|239100|239399|239000|317
1587117300000|2020-04-17 09:55:00|239600||239799||239799||239600||207
1587117600000|2020-04-17 10:00:00||239010||239010||239100||239010|110
1587117900000|2020-04-17 10:05:00|239798|239011|239499|239010|239799|239100|239200|239010|205
1587118200000|2020-04-17 10:10:00|239500|239200|239500|239100|239500|239300|239500|239010|228
1587118500000|2020-04-17 10:15:00||239300||239325||239400||239300|559
1587118800000|2020-04-17 10:20:00|239499|239310|239500|239100|239500|239310|239300|239100|290
1587119100000|2020-04-17 10:25:00|||||||||132
1587119400000|2020-04-17 10:30:00|239499|239010|239500|238620|239500|239010|239000|238620|530
1587119700000|2020-04-17 10:35:00|239499|238785|239500|238700|239500|238800|239300|238620|168
1587120000000|2020-04-17 10:40:00|239499|238620|238950|238790|239500|238800|238949|238620|162
1587120300000|2020-04-17 10:45:00|239100|238850|239099|238010|239100|238900|238700|238000|916
1587120600000|2020-04-17 10:50:00|239100|238055|239100|238600|239100|238600|239100|238010|68
1587120900000|2020-04-17 10:55:00|239300|238700|239300|238800|239300|238900|239300|238700|239
1587121200000|2020-04-17 11:00:00|239499|239100|239736|239500|239900|239500|239150|238800|4085
1587121500000|2020-04-17 11:05:00|239738|239495|239998|239757|240000|239855|239736|239495|3746
1587121800000|2020-04-17 11:10:00|239967|239747|240495|239901|240500|240080|239690|239300|2410
1587122100000|2020-04-17 11:15:00|240394|239650|240240|239500|240495|240140|239750|239500|2140
1587122400000|2020-04-17 11:20:00|240238|239502|240050|239700|240325|240000|239800|239500|2619
1587122700000|2020-04-17 11:25:00|240000|239742|239692|239502|240050|239900|239508|239300|2767
1587123000000|2020-04-17 11:30:00|239800|239503|239400|239200|239850|239700|239400|239200|2559
1587123300000|2020-04-17 11:35:00|239398|239199|239387|239201|239500|239266|239300|239199|755
1587123600000|2020-04-17 11:40:00|239386|239235|238984|238700|239387|239251|238813|238520|5874
1587123900000|2020-04-17 11:45:00|238985|238805|239000|238705|239250|239000|238960|238700|2101
1587124200000|2020-04-17 11:50:00|238900|238750|238993|238700|239100|238850|238790|238531|2969
1587124500000|2020-04-17 11:55:00|238889|238600|238989|238650|239000|238700|238808|238555|1014
1587124800000|2020-04-17 12:00:00|238862|238700|239000|238800|239000|238900|238862|238700|4177
1587125100000|2020-04-17 12:05:00|238999|238900|238700|238520|238999|238900|238674|238520|1988
1587125400000|2020-04-17 12:10:00|238670|238522|238700|238560|238700|238624|238664|238500|1958
1587125700000|2020-04-17 12:15:00|238651|238500|238200|238000|238651|238524|238098|238000|6660
1587126000000|2020-04-17 12:20:00|238100|238012|237700|237500|238200|238100|237700|237500|7939
1587126300000|2020-04-17 12:25:00|237599|237300|237895|237525|238100|237750|237400|237211|6013
1587126600000|2020-04-17 12:30:00|237759|237500|236990|236500|237800|237500|236500|236100|9432
1587126900000|2020-04-17 12:35:00|237373|236560|236999|236500|237500|237000|236500|236240|5845
1587127200000|2020-04-17 12:40:00|237000|236400|236700|236440|237000|236800|236490|236250|7220
1587127500000|2020-04-17 12:45:00|236900|236450|237885|237350|238000|237350|236861|236400|7035
1587127800000|2020-04-17 12:50:00|237800|237352|237597|237210|237900|237380|237200|237010|4817
1587128100000|2020-04-17 12:55:00|237590|237208|237600|237301|237600|237320|237300|237000|2592
1587128400000|2020-04-17 13:00:00|237700|237305|237600|237200|237980|237700|237487|237125|4192
1587128700000|2020-04-17 13:05:00|237595|237300|237499|237200|237600|237420|237190|237013|3837
1587129000000|2020-04-17 13:10:00|237400|237300|237300|237022|237499|237300|237072|237000|3454
1587129300000|2020-04-17 13:15:00|237264|237023|237200|237036|237500|237280|237117|237000|4624
1587129600000|2020-04-17 13:20:00|237199|237069|237497|237150|237500|237152|237100|237010|3983
1587129900000|2020-04-17 13:25:00|237496|237096|237472|237200|237496|237295|237173|237010|4250
1587130200000|2020-04-17 13:30:00|237336|237205|236318|236110|237811|237688|236250|236029|76958
1587130500000|2020-04-17 13:35:00|236446|236182|233783|233432|236446|236197|232955|232796|96696
1587130800000|2020-04-17 13:40:00|233717|233496|234850|234602|234900|234762|231765|231575|81344
1587131100000|2020-04-17 13:45:00|234899|234651|236739|236473|237600|237407|234899|234651|82988
1587131400000|2020-04-17 13:50:00|236738|236694|236899|236516|236990|236802|235700|235660|57960
1587131700000|2020-04-17 13:55:00|236898|236522|238000|237768|238900|238800|236826|236522|56455
1587132000000|2020-04-17 14:00:00|238033|237769|238784|238616|238900|238801|237449|237235|35936
1587132300000|2020-04-17 14:05:00|238783|238620|239830|239685|240000|239971|238783|238620|61658
1587132600000|2020-04-17 14:10:00|239758|239758|238400|238240|239830|239758|238366|238240|42895
1587132900000|2020-04-17 14:15:00|238379|238297|238200|238033|238526|238300|236601|236400|44026
1587133200000|2020-04-17 14:20:00|238150|238004|237714|237555|238500|238391|237691|237549|18411
1587133500000|2020-04-17 14:25:00|237665|237549|238147|237866|238300|238117|237479|237370|13997
1587133800000|2020-04-17 14:30:00|238169|237800|236947|236800|238171|238007|236600|236500|21647
1587134100000|2020-04-17 14:35:00|236874|236801|236866|236678|237201|237067|236328|236200|34563
1587134400000|2020-04-17 14:40:00|236845|236679|236084|236003|236852|236699|235652|235535|27915
1587134700000|2020-04-17 14:45:00|236196|236004|234973|234841|236196|236006|234703|234500|28028
1587135000000|2020-04-17 14:50:00|235000|234855|236500|236450|236500|236450|234973|234855|27917
1587135300000|2020-04-17 14:55:00|236499|236403|235879|235701|236500|236464|235706|235630|16731
1587135600000|2020-04-17 15:00:00|235845|235712|236557|236313|236666|236577|235631|235535|14024
1587135900000|2020-04-17 15:05:00|236561|236315|237050|236829|237100|237030|236295|236112|17761
1587136200000|2020-04-17 15:10:00|237012|236877|236255|236011|237078|236947|235830|235535|12136
1587136500000|2020-04-17 15:15:00|236254|236059|236446|236300|236897|236746|236109|235934|10645
1587136800000|2020-04-17 15:20:00|236416|236302|236100|235862|236446|236302|235458|235369|26210
1587137100000|2020-04-17 15:25:00|236056|235883|235557|235365|236123|235940|235139|235080|11045
1587137400000|2020-04-17 15:30:00|235598|235381|235597|235307|235757|235515|234698|234600|29245
1587137700000|2020-04-17 15:35:00|235596|235410|236200|236055|236300|236207|235460|235169|12873
1587138000000|2020-04-17 15:40:00|236066|236056|236132|235903|236399|236332|236045|235700|10735
1587138300000|2020-04-17 15:45:00|236123|235900|236043|235869|236300|236192|235934|235800|12439
1587138600000|2020-04-17 15:50:00|236042|235876|236200|236123|236250|236144|235600|235500|11267
1587138900000|2020-04-17 15:55:00|236239|236120|235890|235715|236399|236357|235759|235500|9435
1587139200000|2020-04-17 16:00:00|235889|235716|235493|235300|236100|235821|235448|235300|7255
1587139500000|2020-04-17 16:05:00|235397|235301|235178|235059|235509|235465|235100|235020|7659
1587139800000|2020-04-17 16:10:00|235143|235050|235350|235200|235550|235461|234976|234806|12814
1587140100000|2020-04-17 16:15:00|235346|235199|235914|235742|235973|235803|235346|235199|13981
1587140400000|2020-04-17 16:20:00|235799|235700|235798|235601|235973|235877|235684|235500|5152
1587140700000|2020-04-17 16:25:00|235797|235600|235424|235250|235800|235726|235100|235005|11502
1587141000000|2020-04-17 16:30:00|235422|235251|235457|235296|235495|235425|235200|235104|5428
1587141300000|2020-04-17 16:35:00|235443|235297|235744|235522|236000|235836|235367|235296|7792
1587141600000|2020-04-17 16:40:00|235713|235600|235473|235391|235800|235685|235454|235300|6475
1587141900000|2020-04-17 16:45:00|235471|235392|235800|235583|235800|235583|235166|235115|6427
1587142200000|2020-04-17 16:50:00|235782|235636|235671|235538|235823|235723|235629|235500|4200
1587142500000|2020-04-17 16:55:00|235667|235568|235213|235162|235670|235571|235213|235162|5397
1587142800000|2020-04-17 17:00:00|235212|235149|235249|235108|235430|235378|235032|235000|14150
1587143100000|2020-04-17 17:05:00|235250|235175|235645|235527|235645|235527|235123|235000|6246
1587143400000|2020-04-17 17:10:00|235599|235512|235456|235300|235640|235527|235229|235068|10091
1587143700000|2020-04-17 17:15:00|235499|235317|235397|235285|235577|235386|235250|235148|5156
1587144000000|2020-04-17 17:20:00|235400|235286|234500|234411|235400|235287|234223|234156|21588
1587144300000|2020-04-17 17:25:00|234581|234409|234475|234353|234826|234717|234440|234350|7556
1587144600000|2020-04-17 17:30:00|234428|234352|234300|234200|234465|234385|234213|234100|10599
1587144900000|2020-04-17 17:35:00|234295|234201|234747|234568|234747|234719|234195|234060|9321
1587145200000|2020-04-17 17:40:00|234700|234569|234888|234760|235260|235129|234598|234498|8375
1587145500000|2020-04-17 17:45:00|234887|234851|234202|234100|235050|234853|234194|234100|4077
1587145800000|2020-04-17 17:50:00|234203|234121|234289|234200|234734|234568|234203|234100|10007
1587146100000|2020-04-17 17:55:00|234344|234201|233787|233687|234344|234201|233699|233611|14191
1587146400000|2020-04-17 18:00:00|233786|233629|232845|232726|233786|233629|232845|232725|23955
1587146700000|2020-04-17 18:05:00|232843|232727|232874|232719|232978|232844|232102|231992|34054
1587147000000|2020-04-17 18:10:00|232824|232718|232959|232844|233268|233114|232670|232500|11181
1587147300000|2020-04-17 18:15:00|232958|232820|233464|233417|233565|233500|232743|232630|12805
1587147600000|2020-04-17 18:20:00|233463|233418|233616|233400|233899|233744|233463|233347|8344
1587147900000|2020-04-17 18:25:00|233615|233401|233900|233720|234095|233996|233614|233400|12439
1587148200000|2020-04-17 18:30:00|233880|233695|233068|232930|233900|233696|232999|232800|11303
1587148500000|2020-04-17 18:35:00|233067|232900|233058|232980|233221|233025|232837|232700|5853
1587148800000|2020-04-17 18:40:00|233057|232950|233230|233091|233300|233188|232907|232724|7826
1587149100000|2020-04-17 18:45:00|233229|233109|233497|233400|233800|233605|233107|233008|9841
1587149400000|2020-04-17 18:50:00|233496|233421|233450|233354|233700|233562|233342|233201|8575
1587149700000|2020-04-17 18:55:00|233487|233353|233751|233665|233799|233764|233487|233353|11464
1587150000000|2020-04-17 19:00:00|233760|233666|234350|234300|234350|234300|233699|233606|13810
1587150300000|2020-04-17 19:05:00|234349|234306|234562|234358|234900|234782|234300|234215|17432
1587150600000|2020-04-17 19:10:00|234461|234359|234900|234770|234900|234802|234148|234072|19982
1587150900000|2020-04-17 19:15:00|234899|234835|235611|235553|235611|235557|234791|234677|16265
1587151200000|2020-04-17 19:20:00|235600|235508|235400|235262|235967|235845|235313|235200|15374
1587151500000|2020-04-17 19:25:00|235368|235263|236180|236073|236200|236135|235368|235262|15341
1587151800000|2020-04-17 19:30:00|236167|236099|237014|236924|237500|237404|236167|236073|40041
1587152100000|2020-04-17 19:35:00|237013|236920|236799|236640|237200|237034|236400|236300|27382
1587152400000|2020-04-17 19:40:00|236843|236644|236400|236200|237000|236934|236286|236200|10539
1587152700000|2020-04-17 19:45:00|236442|236201|236499|236345|236798|236700|236318|236200|17321
1587153000000|2020-04-17 19:50:00|236500|236342|237766|237659|237766|237745|236500|236342|54144
1587153300000|2020-04-17 19:55:00|237745|237680|237499|237377|237745|237680|236400|236300|82797
1587153600000|2020-04-17 20:00:00|237500|237498|237500|237200|237700|237498|237049|236800|499354
1587153900000|2020-04-17 20:05:00|237420|237225|237399|237350|237500|237380|237300|237200|2322
1587154200000|2020-04-17 20:10:00|237400|237375|237783|237515|237800|237600|237375|237300|4039
1587154500000|2020-04-17 20:15:00|237748|237522|237750|237600|237785|237600|237698|237450|1117
1587154800000|2020-04-17 20:20:00|237785|237604|238000|237810|238000|237923|237779|237604|2922
1587155100000|2020-04-17 20:25:00|238020|237701|237816|237520|238399|238000|237816|237520|2660
1587155400000|2020-04-17 20:30:00|237800|237600|238399|238001|238399|238001|237700|237520|3126
1587155700000|2020-04-17 20:35:00|238299|238200|238099|237616|238300|238200|238000|237555|3191
1587156000000|2020-04-17 20:40:00|238100|237555|237950|237700|238100|237700|237944|237555|434
1587156300000|2020-04-17 20:45:00|237990|237900|238200|238000|238200|238000|237990|237840|942
1587156600000|2020-04-17 20:50:00|238198|237840|238200|237888|238200|237888|238100|237840|591
1587156900000|2020-04-17 20:55:00|238199|238010|238000|237901|238200|238012|238000|237861|1268
1587369600000|2020-04-20 08:00:00|238500|237000|239000|237000|239000|237000|238500|235100|203
1587369900000|2020-04-20 08:05:00|238200|237200|239000|237200|239000|237200|238200|237200|157
1587370200000|2020-04-20 08:10:00|238999||239000||239000||238999||150
1587370500000|2020-04-20 08:15:00||238200||237800||238200||237000|825
1587370800000|2020-04-20 08:20:00|239500|237700|239500|237700|239500|237700|239500|237700|272
1587371100000|2020-04-20 08:25:00|239004||239004||239004||239004||7
1587371400000|2020-04-20 08:30:00|||||||||39
1587371700000|2020-04-20 08:35:00|238200|238190|239500|238190|239500|238450|238200|238190|727
1587372000000|2020-04-20 08:40:00||238400||238550||238590||238400|107
1587372300000|2020-04-20 08:45:00|238700|238450|238700|237700|238700|238730|238700|237700|655
1587372600000|2020-04-20 08:50:00|||||||||70
1587372900000|2020-04-20 08:55:00||238000||238000||238000||238000|47
1587373200000|2020-04-20 09:00:00|||||||||5
1587373500000|2020-04-20 09:05:00|||||||||341
1587373800000|2020-04-20 09:10:00|||||||||68
1587374100000|2020-04-20 09:15:00|||||||||66
1587374400000|2020-04-20 09:20:00|||||||||2
1587374700000|2020-04-20 09:25:00||238450||238450||238450||238450|123
1587375000000|2020-04-20 09:30:00|238540|238540|238700|238300|238700|238560|238540|238300|344
1587375300000|2020-04-20 09:35:00||238000||238000||238300||238000|460
1587375600000|2020-04-20 09:40:00|238540|238550|239000|238000|239500|238560|238540|238000|651
1587375900000|2020-04-20 09:45:00|239500||239500||239500||239000||53
1587376200000|2020-04-20 09:50:00|||||||||45
1587376500000|2020-04-20 09:55:00|238893|238500|239500|238000|239500|238500|238600|238000|445
1587376800000|2020-04-20 10:00:00|238500||238125||238500||238125||249
1587377100000|2020-04-20 10:05:00|238500|237839|238500|237500|238500|237839|237970|237500|412
1587377400000|2020-04-20 10:10:00|||||||||57
1587377700000|2020-04-20 10:15:00|||||||||15
1587378000000|2020-04-20 10:20:00|||||||||30
1587378600000|2020-04-20 10:30:00|||||||||104
1587378900000|2020-04-20 10:35:00|||||||||107
1587379200000|2020-04-20 10:40:00|||||||||83
1587379500000|2020-04-20 10:45:00|||||||||6
1587379800000|2020-04-20 10:50:00||237520||237520||237520||237520|22
1587380100000|2020-04-20 10:55:00||237521||237520||237521||237520|46
1587380400000|2020-04-20 11:00:00|238498|237600|239499|238725|239500|239000|238000|237520|5920
1587380700000|2020-04-20 11:05:00|239400|238726|239000|238825|239499|239200|239000|238725|2909
1587381000000|2020-04-20 11:10:00|238900|238800|238500|238037|238900|238810|238499|238000|2307
1587381300000|2020-04-20 11:15:00|238200|238040|238144|237520|238500|238067|237700|237520|2892
1587381600000|2020-04-20 11:20:00|238030|237700|237888|237520|238500|237900|237888|237520|1302
1587381900000|2020-04-20 11:25:00|237900|237600|238200|237900|238484|237900|237900|237520|1112
1587382200000|2020-04-20 11:30:00|238380|238100|238700|238100|238800|238566|238100|237900|2580
1587382500000|2020-04-20 11:35:00|238642|238102|238000|237700|238700|238300|237880|237520|4780
1587382800000|2020-04-20 11:40:00|237900|237800|238229|238100|238229|238100|237900|237700|1659
1587383100000|2020-04-20 11:45:00|238300|238200|238200|237700|238300|238200|237900|237700|1762
1587383400000|2020-04-20 11:50:00|238150|237800|238150|237824|238150|238000|237800|237700|1508
1587383700000|2020-04-20 11:55:00|238100|238000|238150|237825|238150|238100|238000|237824|1255
1587384000000|2020-04-20 12:00:00|238200|237830|238100|237825|238300|238000|238000|237825|1741
1587384300000|2020-04-20 12:05:00|238099|237826|238200|238100|238381|238100|238000|237825|1300
1587384600000|2020-04-20 12:10:00|238398|238101|238396|237900|238398|238101|238023|237824|3017
1587384900000|2020-04-20 12:15:00|238300|237902|238300|238064|238300|238199|238155|237902|1283
1587385200000|2020-04-20 12:20:00|238298|238204|238800|238600|238800|238600|238255|238064|2638
1587385500000|2020-04-20 12:25:00|239150|238639|239550|239315|239600|239502|239100|238600|4995
1587385800000|2020-04-20 12:30:00|239475|239369|239888|239401|239900|239720|239400|239300|6757
1587386100000|2020-04-20 12:35:00|239886|239450|239300|239200|239886|239450|239269|239000|6862
1587386400000|2020-04-20 12:40:00|239280|239000|239104|239000|239400|239050|238900|238511|4811
1587386700000|2020-04-20 12:45:00|239052|238878|239060|239000|239208|239000|238910|238763|2144
1587387000000|2020-04-20 12:50:00|239083|238800|238888|238700|239083|238878|238700|238601|4134
1587387300000|2020-04-20 12:55:00|238900|238701|239260|239000|239400|239200|238900|238701|3828
1587387600000|2020-04-20 13:00:00|239298|239002|239200|239026|239400|239080|239145|239000|1008
1587387900000|2020-04-20 13:05:00|239161|239005|238800|238517|239200|239005|238779|238515|2407
1587388200000|2020-04-20 13:10:00|238788|238700|238749|238300|239099|238800|238576|238300|2117
1587388500000|2020-04-20 13:15:00|238609|238315|238750|238501|238750|238524|238600|238315|1015
1587388800000|2020-04-20 13:20:00|238744|238500|239197|238862|239197|238900|238600|238420|3457
1587389100000|2020-04-20 13:25:00|239200|238900|239100|239005|239260|239140|239096|238900|2564
1587389400000|2020-04-20 13:30:00|239098|239000|242360|242201|242485|242401|238757|238600|208674
1587389700000|2020-04-20 13:35:00|242394|242217|242420|242269|244586|244395|241698|241560|69431
1587390000000|2020-04-20 13:40:00|242499|242270|240999|240514|243000|242800|240500|240340|52893
1587390300000|2020-04-20 13:45:00|240998|240606|241621|241300|242200|242055|240998|240606|38805
1587390600000|2020-04-20 13:50:00|241622|241440|240000|239719|241700|241524|239800|239719|46477
1587390900000|2020-04-20 13:55:00|239944|239722|239999|239811|240589|240431|239260|239041|25944
1587391200000|2020-04-20 14:00:00|240000|239846|240700|240300|241300|241115|239900|239700|37108
1587391500000|2020-04-20 14:05:00|240699|240414|240387|240203|240899|240633|240100|240000|8395
1587391800000|2020-04-20 14:10:00|240400|240204|241700|241301|241800|241655|240400|240204|21317
1587392100000|2020-04-20 14:15:00|241699|241302|241228|241003|241788|241692|241099|241000|14649
1587392400000|2020-04-20 14:20:00|241400|241004|241699|241501|241700|241618|240951|240785|5710
1587392700000|2020-04-20 14:25:00|241700|241552|241900|241736|242343|242229|241700|241500|14732
1587393000000|2020-04-20 14:30:00|241915|241752|242201|242024|242201|242143|241686|241500|10112
1587393300000|2020-04-20 14:35:00|242200|242025|242011|241922|242700|242550|241800|241725|18807
1587393600000|2020-04-20 14:40:00|242027|241901|242700|242519|242914|242844|242027|241901|15289
1587393900000|2020-04-20 14:45:00|242693|242520|243000|242824|243200|243068|242538|242300|22948
1587394200000|2020-04-20 14:50:00|242999|242903|242211|242045|243100|243001|242130|242000|10404
1587394500000|2020-04-20 14:55:00|242149|242044|242180|241980|242236|242103|241687|241500|13012
1587394800000|2020-04-20 15:00:00|242181|241992|242600|242434|242699|242607|242180|241980|10887
1587395100000|2020-04-20 15:05:00|242599|242388|242900|242700|243131|243018|242499|242300|12998
1587395400000|2020-04-20 15:10:00|242910|242732|242075|241911|243050|242903|242024|241911|6831
1587395700000|2020-04-20 15:15:00|242000|241950|242010|241823|242152|242000|241381|241308|13637
1587396000000|2020-04-20 15:20:00|241975|241882|242414|242224|242700|242631|241975|241800|9161
1587396300000|2020-04-20 15:25:00|242381|242251|242200|242053|242450|242288|241900|241800|7470
1587396600000|2020-04-20 15:30:00|242199|242054|242125|241923|242200|242054|241800|241700|4565
1587396900000|2020-04-20 15:35:00|242124|241961|242715|242532|242900|242755|242124|241923|15148
1587397200000|2020-04-20 15:40:00|242718|242533|242500|242408|242799|242658|242397|242220|8079
1587397500000|2020-04-20 15:45:00|242589|242407|242556|242410|242589|242456|242352|242200|5111
1587397800000|2020-04-20 15:50:00|242555|242395|242230|242118|242556|242500|242230|242111|4526
1587398100000|2020-04-20 15:55:00|242251|242180|242688|242533|242700|242636|242142|242065|8013
1587398400000|2020-04-20 16:00:00|242675|242567|242299|242149|242684|242567|242150|242065|5846
1587398700000|2020-04-20 16:05:00|242300|242226|242165|242000|242400|242272|241881|241800|7580
1587399000000|2020-04-20 16:10:00|242200|242021|241978|241833|242310|242211|241974|241833|6315
1587399300000|2020-04-20 16:15:00|241867|241820|241734|241600|242069|242004|241650|241596|7217
1587399600000|2020-04-20 16:20:00|241695|241601|241899|241763|242000|241899|241660|241571|10419
1587399900000|2020-04-20 16:25:00|241911|241764|241999|241800|242181|242088|241859|241700|10165
1587400200000|2020-04-20 16:30:00|241961|241778|241799|241720|242050|242008|241760|241700|8436
1587400500000|2020-04-20 16:35:00|241798|241721|242018|241900|242095|242033|241796|241700|6367
1587400800000|2020-04-20 16:40:00|241999|241888|241789|241674|241999|241888|241789|241639|7709
1587401100000|2020-04-20 16:45:00|241788|241675|242010|241826|242095|241979|241726|241617|8218
1587401400000|2020-04-20 16:50:00|241950|241822|241847|241751|242000|241853|241745|241700|2454
1587401700000|2020-04-20 16:55:00|241850|241750|241558|241400|241984|241930|241492|241400|10136
1587402000000|2020-04-20 17:00:00|241557|241401|240765|240630|241625|241415|240400|240303|17634
1587402300000|2020-04-20 17:05:00|240764|240633|240498|240366|240765|240636|240034|240000|15346
1587402600000|2020-04-20 17:10:00|240497|240376|240630|240489|240806|240690|240388|240200|11758
1587402900000|2020-04-20 17:15:00|240669|240543|241000|240824|241144|241035|240514|240423|6273
1587403200000|2020-04-20 17:20:00|240979|240825|240549|240450|240980|240867|240548|240450|4639
1587403500000|2020-04-20 17:25:00|240570|240451|240966|240824|240967|240901|240553|240450|5825
1587403800000|2020-04-20 17:30:00|240965|240825|241000|240820|241000|240900|240796|240595|2870
1587404100000|2020-04-20 17:35:00|240999|240878|240979|240793|241000|240879|240718|240612|3430
1587404400000|2020-04-20 17:40:00|240974|240829|241054|240920|241244|241133|240974|240680|6881
1587404700000|2020-04-20 17:45:00|241053|240921|241088|240989|241130|241068|240884|240735|3767
1587405000000|2020-04-20 17:50:00|241089|241000|241699|241552|241844|241798|241089|241000|10697
1587405300000|2020-04-20 17:55:00|241700|241600|241960|241800|241960|241801|241463|241434|8147
1587405600000|2020-04-20 18:00:00|241955|241801|241723|241676|241960|241940|241681|241500|4400
1587405900000|2020-04-20 18:05:00|241739|241677|241964|241901|241975|241949|241739|241672|4586
1587406200000|2020-04-20 18:10:00|241960|241900|240813|240625|241995|241900|240813|240625|12897
1587406500000|2020-04-20 18:15:00|240766|240628|240873|240716|241200|241033|240499|240400|10510
1587406800000|2020-04-20 18:20:00|240877|240756|240500|240409|241000|240773|240229|240120|12364
1587407100000|2020-04-20 18:25:00|240515|240410|240200|240100|240600|240452|239900|239821|24866
1587407400000|2020-04-20 18:30:00|240300|240101|240800|240703|241000|240858|240269|240100|9977
1587407700000|2020-04-20 18:35:00|240799|240602|240969|240823|241200|241026|240787|240600|8915
1587408000000|2020-04-20 18:40:00|240968|240822|241599|241459|241739|241600|240968|240801|6774
1587408300000|2020-04-20 18:45:00|241598|241460|241719|241602|241719|241602|241200|241111|8623
1587408600000|2020-04-20 18:50:00|241708|241604|240873|240717|241708|241604|240872|240717|7366
1587408900000|2020-04-20 18:55:00|240874|240719|240104|239918|240888|240775|240000|239902|13616
1587409200000|2020-04-20 19:00:00|240051|239902|239906|239700|240600|240503|239885|239700|16400
1587409500000|2020-04-20 19:05:00|239866|239682|239749|239600|239906|239682|238989|238800|18403
1587409800000|2020-04-20 19:10:00|239750|239644|240180|239910|240500|240267|239524|239405|14441
1587410100000|2020-04-20 19:15:00|240258|240001|239926|239801|240400|240263|239794|239500|11191
1587410400000|2020-04-20 19:20:00|240072|239802|240300|240173|240370|240250|239940|239800|9559
1587410700000|2020-04-20 19:25:00|240370|240250|240466|240380|240499|240399|240090|240000|11871
1587411000000|2020-04-20 19:30:00|240425|240329|240867|240691|240867|240699|240220|240097|11421
1587411300000|2020-04-20 19:35:00|240866|240692|240233|240081|240866|240692|240056|239900|14161
1587411600000|2020-04-20 19:40:00|240228|240083|240154|240000|240250|240123|239698|239555|14013
1587411900000|2020-04-20 19:45:00|240200|240001|240314|240203|240500|240383|240100|240000|7887
1587412200000|2020-04-20 19:50:00|240315|240200|239835|239680|240390|240202|239468|239400|22079
1587412500000|2020-04-20 19:55:00|239889|239695|239360|239200|240000|239954|239176|239000|41131
1587412800000|2020-04-20 20:00:00|239370|239233|239357|239000|239600|239361|239000|238700|278461
1587413100000|2020-04-20 20:05:00|239300|238906|238980|238702|239300|238906|238900|238660|3593
1587413400000|2020-04-20 20:10:00|239000|238800|239000|238844|239300|238862|238954|238800|1495
1587413700000|2020-04-20 20:15:00|238950|238900|239290|238912|239290|238912|238950|238900|537
1587414000000|2020-04-20 20:20:00|239100|238922|239290|238928|239290|238928|239100|238900|379
1587414300000|2020-04-20 20:25:00|239200|238925|239040|239000|239290|239001|239040|238925|212
1587414600000|2020-04-20 20:30:00|239290|239040|239290|239102|239290|239102|239290|239040|1485
1587414900000|2020-04-20 20:35:00|239288|239103|239357|239203|239357|239203|239250|239103|741
1587415200000|2020-04-20 20:40:00|239346|239222|239552|239341|239552|239341|239346|239222|2724
1587415500000|2020-04-20 20:45:00|239565|239301|239565|239301|239565|239408|239565|239301|370
1587415800000|2020-04-20 20:50:00|239600|239345|239900|239345|239920|239458|239500|239301|642
1587416100000|2020-04-20 20:55:00|239920|239346|239600|239320|239920|239460|239600|239320|370
1587416400000|2020-04-20 21:00:00|239549|239301|239668|239352|239668|239352|239450|239301|333
1587416700000|2020-04-20 21:05:00||239362||239345||239408||239301|162
1587417000000|2020-04-20 21:10:00|239920|239301|239920|239668|239920|239668|239920|239301|497
1587417300000|2020-04-20 21:15:00|239900||239898||239920||239898||282
1587417600000|2020-04-20 21:20:00|239800||239898||239898||239800||174
1587417900000|2020-04-20 21:25:00|239808|239600|239735|239408|239898|239600|239600|239345|816
1587418200000|2020-04-20 21:30:00|239600|239361|239898|239600|239898|239600|239524|239345|482
1587418500000|2020-04-20 21:35:00|239888|239700|240200|240005|240200|240005|239867|239700|3487
1587418800000|2020-04-20 21:40:00|240295|240010|240190|240000|240400|240300|240100|239987|3908
1587419100000|2020-04-20 21:45:00|240189|240018|240375|240200|240400|240300|240100|240018|1371
1587419400000|2020-04-20 21:50:00|240400|240170|240400|240300|240400|240300|240400|240170|1169
1587419700000|2020-04-20 21:55:00|240403|240390|240744|240400|240800|240600|240403|240390|2867
1587420000000|2020-04-20 22:00:00|240787|240390|240715|240300|240790|240390|240410|240170|1901
1587420300000|2020-04-20 22:05:00|240790|240400|240400|240309|240790|240400|240400|240299|1179
1587420600000|2020-04-20 22:10:00|240300|240299|240300|240200|240300|240299|240300|240200|1691
1587420900000|2020-04-20 22:15:00|240400||240400||240400||240300||1218
1587421200000|2020-04-20 22:20:00|240399|240269|240460|240200|240500|240269|240399|240200|168
1587421500000|2020-04-20 22:25:00|240450|240202|240450|240200|240450|240202|240400|240200|129
1587421800000|2020-04-20 22:30:00|240460|240202|240700|240378|240800|240510|240460|240200|801
1587422100000|2020-04-20 22:35:00|240800|240478|240800|240380|240800|240478|240700|240378|346
1587422400000|2020-04-20 22:40:00|240780|240381|240546|240311|240800|240381|240400|240311|1696
1587422700000|2020-04-20 22:45:00|240800|240375|240500|240311|240800|240400|240450|240311|427
1587423000000|2020-04-20 22:50:00|240550|240315|240800|240400|240800|240700|240550|240311|2706
1587423300000|2020-04-20 22:55:00|240699|240401|240800|240500|240800|240500|240699|240400|645
1587423600000|2020-04-20 23:00:00|240788|240512|240800|240509|240800|240537|240788|240500|208
1587423900000|2020-04-20 23:05:00|240720|240537|240850|240550|240850|240550|240720|240500|541
1587424200000|2020-04-20 23:10:00|241000|240850|241025|240850|241050|240850|240990|240850|436
1587424500000|2020-04-20 23:15:00|241049|240860|241200|240860|241500|241000|241000|240860|1128
1587424800000|2020-04-20 23:20:00||240810||241050||241100||240810|549
1587425100000|2020-04-20 23:25:00|241198|241055|241198|241000|241198|241055|241100|241000|421
1587425400000|2020-04-20 23:30:00|241197|240810|241090|240900|241198|240900|241090|240810|1022
1587425700000|2020-04-20 23:35:00|241020|240910|241085|240900|241090|241005|241000|240900|871
1587426000000|2020-04-20 23:40:00|241084|240928|241000|240900|241200|240928|241000|240900|906
1587426300000|2020-04-20 23:45:00||240800||240601||240800||240550|805
1587426600000|2020-04-20 23:50:00|240980|240600|240890|240600|241000|240601|240850|240600|927
1587426900000|2020-04-20 23:55:00|240790|240601|240790|240750|240790|240750|240790|240601|471
1587456000000|2020-04-21 08:00:00|241700|238800|241700|239200|241700|239400|240000|238800|330
1587456300000|2020-04-21 08:05:00||239210||239500||239800||239200|93
1587456600000|2020-04-21 08:10:00|240700||240700||240700||240700||11
1587456900000|2020-04-21 08:15:00|||||||||1
1587457200000|2020-04-21 08:20:00||239604||239640||239640||239604|10
1587457500000|2020-04-21 08:25:00|||||||||28
1587457800000|2020-04-21 08:30:00|||||||||41
1587458100000|2020-04-21 08:35:00||239700||239700||239700||239700|8
1587458700000|2020-04-21 08:45:00|240690|239988|240700|239988|240700|240001|240500|239988|445
1587459000000|2020-04-21 08:50:00|241700||241700||241700||241700||157
1587459300000|2020-04-21 08:55:00|241500||240700||241500||240700||25
1587459600000|2020-04-21 09:00:00|240945|240114|241356|239988|241356|240114|240800|239988|67
1587459900000|2020-04-21 09:05:00|241000|240400|241000|240400|241000|240400|241000|240344|2
1587460200000|2020-04-21 09:10:00|241700|240344|241700|239988|241700|240400|241472|239988|377
1587460500000|2020-04-21 09:15:00|241000|239700|241000|239700|241000|239700|241000|239700|49
1587460800000|2020-04-21 09:20:00||239800||239800||239800||239700|26
1587461100000|2020-04-21 09:25:00|240700||240700||240700||240700||203
1587461400000|2020-04-21 09:30:00|240600||240600||240600||240600||7
1587461700000|2020-04-21 09:35:00|240550||240500||240550||240500||2
1587462000000|2020-04-21 09:40:00|240490|240100|240490|239832|240490|240100|240450|239832|188
1587462300000|2020-04-21 09:45:00|240400|239800|240100|239200|240400|239800|240100|239200|247
1587462600000|2020-04-21 09:50:00|239999|239401|240100|239500|240100|240000|239990|239200|267
1587462900000|2020-04-21 09:55:00|||||||||235
1587463200000|2020-04-21 10:00:00|240490|239800|240490|239500|240490|239800|240490|239500|394
1587463500000|2020-04-21 10:05:00|241000|239600|241000|240000|241000|240000|241000|239600|24
1587463800000|2020-04-21 10:10:00|240999|239800|240999|239501|240999|239800|240999|239501|640
1587464100000|2020-04-21 10:15:00|240000||240000||240000||239982||17
1587464400000|2020-04-21 10:20:00|240500|239200|239700|239200|240500|239500|239700|239000|478
1587464700000|2020-04-21 10:25:00|239800|239700|240900|239500|240999|240000|239800|239200|633
1587465000000|2020-04-21 10:30:00|240340|239740|240340|239500|240340|239780|240340|239500|11
1587465300000|2020-04-21 10:35:00|||||||||145
1587465600000|2020-04-21 10:40:00|||||||||68
1587465900000|2020-04-21 10:45:00|240900|239515|240900|239515|240900|239515|240900|239515|324
1587466200000|2020-04-21 10:50:00|240499|239516|240499|239500|240499|239516|240499|239500|19
1587466500000|2020-04-21 10:55:00|240900|239501|240999|240002|240999|240899|240898|239500|1304
1587466800000|2020-04-21 11:00:00|240997|240430|241500|241301|241679|241500|240997|240002|3785
1587467100000|2020-04-21 11:05:00|241470|241300|241200|241000|241500|241300|241200|241000|3038
1587467400000|2020-04-21 11:10:00|241155|241011|241679|241400|241679|241400|241085|241000|1602
1587467700000|2020-04-21 11:15:00|241700|241500|241596|241288|241700|241500|241500|241288|1874
1587468000000|2020-04-21 11:20:00|241580|241300|241400|241065|241580|241301|241400|241065|510
1587468300000|2020-04-21 11:25:00|241100|241001|241000|240599|241100|241001|240800|240599|1589
1587468600000|2020-04-21 11:30:00|240800|240600|241000|240605|241000|240768|240600|240599|1461
1587468900000|2020-04-21 11:35:00|240800|240606|241000|240605|241000|240606|240800|240605|259
1587469200000|2020-04-21 11:40:00|240900|240650|240550|240200|240900|240650|240550|240200|2022
1587469500000|2020-04-21 11:45:00|240500|240209|240605|240129|240650|240209|240200|240100|1404
1587469800000|2020-04-21 11:50:00|240604|240130|240600|240205|240605|240250|240464|240129|236
1587470100000|2020-04-21 11:55:00|240546|240300|240600|240450|240650|240510|240545|240300|1451
1587470400000|2020-04-21 12:00:00|240595|240250|240214|240100|240595|240250|240200|240100|2649
1587470700000|2020-04-21 12:05:00|240144|240000|239994|239550|240214|240000|239666|239500|6495
1587471000000|2020-04-21 12:10:00|239900|239508|240200|239700|240214|239860|239700|239500|2328
1587471300000|2020-04-21 12:15:00|240000|239800|240000|239755|240200|240000|239850|239700|2201
1587471600000|2020-04-21 12:20:00|239900|239760|240200|240050|240200|240061|239900|239755|4504
1587471900000|2020-04-21 12:25:00|240175|240000|240780|240500|240800|240500|240175|240000|3585
1587472200000|2020-04-21 12:30:00|240759|240505|240700|240550|240800|240750|240500|240325|4291
1587472500000|2020-04-21 12:35:00|240600|240556|240800|240600|240800|240715|240600|240500|2355
1587472800000|2020-04-21 12:40:00|240900|240700|241000|240810|241000|240900|240900|240700|1189
1587473100000|2020-04-21 12:45:00|240900|240820|241199|241100|241500|241130|240850|240750|4602
1587473400000|2020-04-21 12:50:00|241200|241106|241299|241200|241299|241201|241198|241100|2198
1587473700000|2020-04-21 12:55:00|241300|241100|241244|241047|241300|241200|241100|241000|4382
1587474000000|2020-04-21 13:00:00|241242|241099|241100|240622|241250|241129|240854|240605|2896
1587474300000|2020-04-21 13:05:00|241200|240800|241292|240950|241300|241100|240947|240800|3566
1587474600000|2020-04-21 13:10:00|241291|240987|241679|241301|241700|241500|241199|240950|3959
1587474900000|2020-04-21 13:15:00|241680|241341|241600|241550|241700|241575|241500|241300|2602
1587475200000|2020-04-21 13:20:00|241700|241500|241900|241656|242026|241998|241700|241500|5571
1587475500000|2020-04-21 13:25:00|241870|241650|241800|241502|241900|241701|241700|241300|1710
1587475800000|2020-04-21 13:30:00|241701|241500|240360|240100|242850|242723|240062|239803|84405
1587476100000|2020-04-21 13:35:00|240399|240132|238563|238330|240832|240629|237870|237635|56827
1587476400000|2020-04-21 13:40:00|238499|238331|236913|236699|238800|238345|236875|236699|44488
1587476700000|2020-04-21 13:45:00|237227|236635|238301|238134|238400|238251|236525|236400|47770
1587477000000|2020-04-21 13:50:00|238300|238000|238889|238757|239000|238900|237561|237449|39282
1587477300000|2020-04-21 13:55:00|238885|238706|239231|238968|239231|238968|238399|238093|17670
1587477600000|2020-04-21 14:00:00|239286|238924|238500|238192|239355|239084|237800|237615|23870
1587477900000|2020-04-21 14:05:00|238464|238191|238046|237900|239100|238903|237999|237850|22181
1587478200000|2020-04-21 14:10:00|238019|237987|237250|237141|238400|238263|237200|237140|13485
1587478500000|2020-04-21 14:15:00|237273|237140|236601|236201|237798|237269|236053|235826|23950
1587478800000|2020-04-21 14:20:00|236668|236400|237357|237186|237430|237201|236123|236000|17185
1587479100000|2020-04-21 14:25:00|237342|237185|237803|237616|237803|237617|236873|236558|29464
1587479400000|2020-04-21 14:30:00|237800|237716|236687|236501|237957|237804|236515|236300|15467
1587479700000|2020-04-21 14:35:00|236649|236500|236030|235873|236687|236500|235696|235500|17343
1587480000000|2020-04-21 14:40:00|236017|235800|235900|235700|236300|236001|235736|235610|10523
1587480300000|2020-04-21 14:45:00|235779|235690|234500|234306|236200|235900|234460|234200|25706
1587480600000|2020-04-21 14:50:00|234497|234340|232600|232303|234497|234389|232132|232000|47394
1587480900000|2020-04-21 14:55:00|232599|232334|229539|229200|232932|232725|228208|228000|78555
1587481200000|2020-04-21 15:00:00|229335|229044|229860|229501|230800|230604|228002|227800|49238
1587481500000|2020-04-21 15:05:00|230026|229508|230698|230500|230900|230727|229652|229501|17114
1587481800000|2020-04-21 15:10:00|230661|230327|229407|229235|230848|230629|229228|229018|31545
1587482100000|2020-04-21 15:15:00|229406|229160|230200|229984|230200|229984|228590|228355|37228
1587482400000|2020-04-21 15:20:00|230199|230043|230700|230360|231199|231072|230090|229700|32367
1587482700000|2020-04-21 15:25:00|230699|230361|230679|230400|231260|231037|230325|230200|24600
1587483000000|2020-04-21 15:30:00|230678|230401|231599|231305|231879|231700|230678|230400|23588
1587483300000|2020-04-21 15:35:00|231561|231307|231161|230900|231561|231311|230528|230350|14568
1587483600000|2020-04-21 15:40:00|231142|230901|230847|230551|231200|231031|230514|230446|14347
1587483900000|2020-04-21 15:45:00|230885|230481|231900|231746|232000|231999|230772|230458|20972
1587484200000|2020-04-21 15:50:00|231898|231748|232180|231957|232782|232608|231788|231600|17006
1587484500000|2020-04-21 15:55:00|232175|231959|232400|232200|232700|232592|231980|231695|15456
1587484800000|2020-04-21 16:00:00|232359|232201|232150|232000|232400|232210|231700|231600|7622
1587485100000|2020-04-21 16:05:00|232149|232001|232495|232164|232654|232454|231883|231755|10332
1587485400000|2020-04-21 16:10:00|232353|232165|232852|232631|233300|233146|232186|232100|11499
1587485700000|2020-04-21 16:15:00|232900|232690|232548|232400|232999|232854|232419|232320|12944
1587486000000|2020-04-21 16:20:00|232546|232401|231346|231200|232800|232538|231240|231200|13578
1587486300000|2020-04-21 16:25:00|231500|231237|231935|231618|232500|232209|231499|231237|6365
1587486600000|2020-04-21 16:30:00|231933|231627|230859|230737|231933|231628|230589|230446|19081
1587486900000|2020-04-21 16:35:00|230874|230742|230499|230300|231420|231049|230472|230300|9997
1587487200000|2020-04-21 16:40:00|230427|230240|230578|230400|230962|230814|230321|230200|8149
1587487500000|2020-04-21 16:45:00|230570|230401|230600|230501|230737|230570|230232|230100|5431
1587487800000|2020-04-21 16:50:00|230599|230500|231395|231118|231402|231135|230500|230200|10364
1587488100000|2020-04-21 16:55:00|231394|231243|231699|231385|231699|231476|231174|231081|5130
1587488400000|2020-04-21 17:00:00|231653|231386|232695|232414|232695|232414|231599|231385|13438
1587488700000|2020-04-21 17:05:00|232777|232500|232498|232318|233000|232847|232271|232126|14565
1587489000000|2020-04-21 17:10:00|232423|232214|232798|232600|233000|232843|232422|232200|11075
1587489300000|2020-04-21 17:15:00|232797|232601|232817|232381|233111|233000|232499|232300|10082
1587489600000|2020-04-21 17:20:00|232724|232450|233212|233081|233500|233364|232556|232450|11753
1587489900000|2020-04-21 17:25:00|233192|233050|234212|234083|234212|234083|233020|232900|7613
1587490200000|2020-04-21 17:30:00|234211|234104|234440|234265|234454|234300|233768|233641|13240
1587490500000|2020-04-21 17:35:00|234400|234306|235447|235400|235447|235400|233968|233600|22013
1587490800000|2020-04-21 17:40:00|235443|235399|235193|235100|235443|235399|234598|234475|18850
1587491100000|2020-04-21 17:45:00|235148|235093|234065|233868|235193|235151|233960|233781|20959
1587491400000|2020-04-21 17:50:00|234035|233869|234907|234642|234907|234676|234029|233868|14736
1587491700000|2020-04-21 17:55:00|234942|234641|234697|234481|235000|234842|234433|234275|7336
1587492000000|2020-04-21 18:00:00|234698|234466|235069|234935|235090|235014|234268|234200|10832
1587492300000|2020-04-21 18:05:00|235090|234936|235782|235531|235785|235677|234962|234748|21243
1587492600000|2020-04-21 18:10:00|235735|235518|236200|235923|236300|236200|235583|235353|20166
1587492900000|2020-04-21 18:15:00|236170|236024|235958|235738|236630|236550|235629|235564|19292
1587493200000|2020-04-21 18:20:00|235959|235741|236569|236422|237166|236900|235863|235600|28826
1587493500000|2020-04-21 18:25:00|236800|236420|236623|236421|237000|236779|236471|236300|14626
1587493800000|2020-04-21 18:30:00|236663|236422|236188|236051|236900|236708|236128|236047|9371
1587494100000|2020-04-21 18:35:00|236183|236052|235856|235735|236419|236239|235415|235220|16786
1587494400000|2020-04-21 18:40:00|235844|235716|235261|235023|236000|235716|235104|235000|19139
1587494700000|2020-04-21 18:45:00|235260|235024|234047|233762|235349|235212|233838|233629|15900
1587495000000|2020-04-21 18:50:00|234017|233761|234696|234500|234748|234578|233850|233600|13106
1587495300000|2020-04-21 18:55:00|234660|234325|234200|233941|234748|234450|234090|233838|10036
1587495600000|2020-04-21 19:00:00|234300|234064|234594|234401|234594|234401|234281|234064|5623
1587495900000|2020-04-21 19:05:00|234600|234371|233415|233326|234600|234451|232800|232700|22591
1587496200000|2020-04-21 19:10:00|233400|233200|234358|233899|234358|233981|232879|232800|12760
1587496500000|2020-04-21 19:15:00|234351|233911|235400|235089|235400|235201|234226|233911|18070
1587496800000|2020-04-21 19:20:00|235399|235090|234883|234700|235697|235675|234831|234700|16713
1587497100000|2020-04-21 19:25:00|234884|234716|235057|234853|235300|235143|234839|234700|11883
1587497400000|2020-04-21 19:30:00|235056|234854|235082|234796|235300|235007|234180|234000|10831
1587497700000|2020-04-21 19:35:00|234998|234998|235332|235008|235900|235751|234998|234849|17444
1587498000000|2020-04-21 19:40:00|235295|235000|234510|234350|235295|235208|234356|234163|10648
1587498300000|2020-04-21 19:45:00|234509|234509|233564|233402|234751|234509|233564|233402|17596
1587498600000|2020-04-21 19:50:00|233634|233400|232116|232000|233750|233551|232035|231938|27641
1587498900000|2020-04-21 19:55:00|232119|232001|232965|232820|233664|233503|231935|231800|78532
1587499200000|2020-04-21 20:00:00|232936|232812|236735|236500|236800|236502|232936|232800|267273
1587499500000|2020-04-21 20:05:00|236688|235600|234800|234700|236735|236500|234700|234500|11239
1587499800000|2020-04-21 20:10:00|235000|234760|235188|234601|235400|235001|234795|234601|5700
1587500100000|2020-04-21 20:15:00|235000|234600|234600|234300|235000|234600|234400|234065|2872
1587500400000|2020-04-21 20:20:00|234500|234109|233500|232902|234500|234109|233399|232900|7137
1587500700000|2020-04-21 20:25:00|233300|233000|234184|233200|234184|233499|232900|232800|4137
1587501000000|2020-04-21 20:30:00|234084|233300|234000|233451|234184|233498|233300|232900|3590
1587501300000|2020-04-21 20:35:00|233730|233301|234000|233401|234000|233597|233600|233301|997
1587501600000|2020-04-21 20:40:00|233800|233500|233900|233600|234000|233600|233601|233500|658
1587501900000|2020-04-21 20:45:00|233800|233700|233900|233600|233900|233700|233800|233600|1121
1587502200000|2020-04-21 20:50:00|234000|233650|234400|234218|234400|234218|233900|233650|1137
1587502500000|2020-04-21 20:55:00|234300|234008|234700|234400|234800|234600|234300|234008|2564
1587502800000|2020-04-21 21:00:00|234490|234500|234500|234000|234700|234530|234490|234000|659
1587503100000|2020-04-21 21:05:00|234300|234002|234280|233836|234500|234002|234100|233836|1368
1587503400000|2020-04-21 21:10:00|234278||234280||234280||234200||420
1587503700000|2020-04-21 21:15:00|234200|234001|234250|234000|234280|234001|234200|233836|390
1587504000000|2020-04-21 21:20:00|234200|233836|234100|234000|234200|234000|234100|233836|579
1587504300000|2020-04-21 21:25:00|234280|233836|234280|233836|234280|233836|234000|233836|376
1587504600000|2020-04-21 21:30:00|234268|233868|234280|233868|234280|233868|234268|233868|294
1587504900000|2020-04-21 21:35:00|234000|233908|234200|233908|234280|233908|234000|233908|198
1587505200000|2020-04-21 21:40:00|234265|234028|234400|234100|234400|234280|234265|234025|1095
1587505500000|2020-04-21 21:45:00||234200||234265||234265||234200|352
1587505800000|2020-04-21 21:50:00|234500|234270|234500|234350|234500|234350|234500|234270|450
1587506100000|2020-04-21 21:55:00|234300|234370|234700|234100|234700|234500|234300|233836|1598
1587506400000|2020-04-21 22:00:00|234790||234800||234800||234790||680
1587506700000|2020-04-21 22:05:00||234108||234250||234600||234100|260
1587507000000|2020-04-21 22:10:00||234308||234250||234308||234250|117
1587507300000|2020-04-21 22:15:00|234700|234270|234800|234300|234800|234357|234700|234270|187
1587507600000|2020-04-21 22:20:00||234270||234230||234300||234210|130
1587507900000|2020-04-21 22:25:00|234750|234328|234800|234328|234800|234328|234750|234328|23
1587508200000|2020-04-21 22:30:00||234330||234575||234575||234330|167
1587508500000|2020-04-21 22:35:00|234700|234637|234700|234668|234700|234668|234700|234637|85
1587508800000|2020-04-21 22:40:00||234600||234300||234600||234300|180
1587509100000|2020-04-21 22:45:00|234800|234318|234700|234500|234800|234500|234700|234318|69
1587509400000|2020-04-21 22:50:00||234308||234300||234308||234300|310
1587509700000|2020-04-21 22:55:00|234600|234302|234600|234500|234600|234500|234600|234302|287
1587510000000|2020-04-21 23:00:00|234800||234800||234800||234800||160
1587510300000|2020-04-21 23:05:00|234780|234210|234800|234210|234800|234210|234780|234210|781
1587510600000|2020-04-21 23:10:00|234788|234300|234800|234500|234800|234500|234788|234300|141
1587510900000|2020-04-21 23:15:00|234600|234400|234600|234300|234700|234400|234600|234300|234
1587511200000|2020-04-21 23:20:00|||||||||124
1587511500000|2020-04-21 23:25:00|234700|234600|234700|234300|234700|234600|234700|234300|487
1587511800000|2020-04-21 23:30:00|234800|234308|234800|234300|234800|234308|234800|234300|376
1587512100000|2020-04-21 23:35:00|234700|234308|234800|234311|234800|234626|234700|234308|445
1587512400000|2020-04-21 23:40:00||234328||234311||234328||234311|321
1587512700000|2020-04-21 23:45:00|234725|234328|234725|234375|234800|234375|234725|234328|99
1587513000000|2020-04-21 23:50:00|234775|234350|234775|234410|234775|234410|234770|234350|378
1587513300000|2020-04-21 23:55:00|234800|234400|234775|234510|234800|234655|234775|234400|1263
1587542400000|2020-04-22 08:00:00|237400|236000|237000|236500|237400|236500|237000|236000|28
1587542700000|2020-04-22 08:05:00||236800||236400||236800||235600|909
1587543000000|2020-04-22 08:10:00||236500||236300||236500||236200|46
1587543300000|2020-04-22 08:15:00||236500||236500||236500||236500|71
1587543600000|2020-04-22 08:20:00||236300||236500||236500||236300|395
1587543900000|2020-04-22 08:25:00|237400|236700|237400|236700|237400|236999|237400|236700|454
1587544200000|2020-04-22 08:30:00||236900||237000||237000||236900|11
1587544500000|2020-04-22 08:35:00|237700|237100|237900|237100|237900|237100|237100|237100|167
1587544800000|2020-04-22 08:40:00|||||||||211
1587545100000|2020-04-22 08:45:00|237100|237000|237100|236720|237100|237000|237100|236700|885
1587545400000|2020-04-22 08:50:00|||||||||34
1587545700000|2020-04-22 08:55:00|237300|236900|237300|236900|237300|237000|237300|236900|550
1587546000000|2020-04-22 09:00:00|237535|237000|237900|236950|237900|237000|237535|236900|168
1587546300000|2020-04-22 09:05:00|237327||237327||237327||237327||126
1587546600000|2020-04-22 09:10:00|237500||237400||237900||237400||200
1587546900000|2020-04-22 09:15:00|237900||237200||237900||237200||56
1587547200000|2020-04-22 09:20:00|||||||||401
1587547500000|2020-04-22 09:25:00|||||||||64
1587547800000|2020-04-22 09:30:00||236920||236800||236920||236720|268
1587548100000|2020-04-22 09:35:00|||||||||36
1587548400000|2020-04-22 09:40:00|||||||||62
1587548700000|2020-04-22 09:45:00|||||||||26
1587549000000|2020-04-22 09:50:00||237000||237000||237000||237000|13
1587549300000|2020-04-22 09:55:00|||||||||1
1587549600000|2020-04-22 10:00:00|||||||||11
1587549900000|2020-04-22 10:05:00||236800||236720||236800||236720|560
1587550200000|2020-04-22 10:10:00|237500||237783||237783||237500||22
1587550500000|2020-04-22 10:15:00|237367|236700|237783|236420|237800|236700|237199|236420|571
1587550800000|2020-04-22 10:20:00|237800||237020||237800||237020||54
1587551100000|2020-04-22 10:25:00|237189||237000||237800||237000||156
1587551400000|2020-04-22 10:30:00|||||||||33
1587551700000|2020-04-22 10:35:00|236700||236898||237000||236700||665
1587552000000|2020-04-22 10:40:00|236800|236500|237000|236005|237000|236500|236600|236005|342
1587552300000|2020-04-22 10:45:00|236600|236200|236600|236300|236600|236300|236600|236200|5
1587552600000|2020-04-22 10:50:00|236200|236200|236200|235600|236600|236201|236199|235600|393
1587552900000|2020-04-22 10:55:00|236450|234500|236000|234700|236450|234700|235999|234500|716
1587553200000|2020-04-22 11:00:00|235920|234710|235770|235110|236000|235510|235200|234710|3817
1587553500000|2020-04-22 11:05:00|235769|235112|235500|235200|235800|235280|235480|235050|1861
1587553800000|2020-04-22 11:10:00|235444|235050|235780|235326|235800|235326|235400|235050|1049
1587554100000|2020-04-22 11:15:00|235754|235400|236220|235800|236380|235915|235754|235400|1551
1587554400000|2020-04-22 11:20:00|236100|235801|235980|235500|236220|236100|235900|235500|1519
1587554700000|2020-04-22 11:25:00|236100|235600|235700|235600|236100|235600|235600|235500|2391
1587555000000|2020-04-22 11:30:00|236000|235700|236000|235800|236000|235802|235974|235500|753
1587555300000|2020-04-22 11:35:00|235900|235700|235794|235500|235900|235920|235699|235500|2199
1587555600000|2020-04-22 11:40:00|235700|235111|235600|235422|235700|235430|235500|235111|1103
1587555900000|2020-04-22 11:45:00|235580|235205|235600|235310|235600|235361|235459|235205|970
1587556200000|2020-04-22 11:50:00|235579|235400|235600|235205|235600|235501|235400|235205|1514
1587556500000|2020-04-22 11:55:00|235800|235250|235900|235500|235900|235600|235800|235205|1126
1587556800000|2020-04-22 12:00:00|235890|235470|235600|235310|235900|235470|235438|235300|624
1587557100000|2020-04-22 12:05:00|235740|235321|235567|235250|235740|235475|235400|235250|850
1587557400000|2020-04-22 12:10:00|235600|235251|235500|235205|235600|235251|235500|235205|889
1587557700000|2020-04-22 12:15:00|235600|235225|235000|234710|235600|235300|234900|234500|4329
1587558000000|2020-04-22 12:20:00|235050|234900|235599|235117|235700|235500|235050|234900|2887
1587558300000|2020-04-22 12:25:00|235700|235458|236000|235800|236000|235900|235500|235117|3873
1587558600000|2020-04-22 12:30:00|235900|235840|235900|235600|235900|235872|235700|235222|1430
1587558900000|2020-04-22 12:35:00|235841|235601|235900|235605|235900|235700|235800|235500|546
1587559200000|2020-04-22 12:40:00|236000|235800|236500|236100|236500|236150|236000|235702|2697
1587559500000|2020-04-22 12:45:00|236498|236200|236300|236200|236600|236383|236200|236000|2585
1587559800000|2020-04-22 12:50:00|236298|236100|236800|236500|236800|236603|236267|236100|1809
1587560100000|2020-04-22 12:55:00|236764|236700|237200|236951|237200|237100|236764|236500|4575
1587560400000|2020-04-22 13:00:00|237100|237000|237362|237116|237424|237128|237000|236800|3907
1587560700000|2020-04-22 13:05:00|237400|237200|237180|237000|237400|237200|237100|237000|4035
1587561000000|2020-04-22 13:10:00|237000|237001|236720|236530|237180|237001|236720|236500|3279
1587561300000|2020-04-22 13:15:00|236800|236620|236900|236602|237000|236800|236800|236530|2117
1587561600000|2020-04-22 13:20:00|236898|236604|237100|236930|237200|237050|236898|236602|2097
1587561900000|2020-04-22 13:25:00|237071|236600|237400|236900|237400|237002|236920|236600|2236
1587562200000|2020-04-22 13:30:00|236981|236800|236342|236000|237424|237301|235852|235700|43048
1587562500000|2020-04-22 13:35:00|236341|236001|237870|237709|237870|237762|236316|236000|42188
1587562800000|2020-04-22 13:40:00|237887|237711|237963|237702|238700|238644|237700|237511|35717
1587563100000|2020-04-22 13:45:00|237978|237701|237198|236914|238237|238081|236544|236363|23286
1587563400000|2020-04-22 13:50:00|237200|237084|238792|238700|239100|238898|237200|237068|42988
1587563700000|2020-04-22 13:55:00|238899|238757|238939|238633|239300|239232|238300|238205|25251
1587564000000|2020-04-22 14:00:00|238899|238355|237957|237777|239400|239318|237957|237777|33230
1587564300000|2020-04-22 14:05:00|237947|237778|237908|237814|238500|238300|237351|237200|17587
1587564600000|2020-04-22 14:10:00|237967|237687|238131|238000|238800|238615|237966|237687|15143
1587564900000|2020-04-22 14:15:00|238115|238001|238300|238100|238410|238215|237924|237700|8914
1587565200000|2020-04-22 14:20:00|238299|238101|238899|238515|238958|238900|238299|238100|17151
1587565500000|2020-04-22 14:25:00|238862|238851|238477|238200|239100|239018|238281|238200|13155
1587565800000|2020-04-22 14:30:00|238476|238229|238400|238107|238600|238476|237938|237863|10275
1587566100000|2020-04-22 14:35:00|238460|238092|238252|238070|238460|238201|238133|238000|5883
1587566400000|2020-04-22 14:40:00|238251|238071|238200|238001|238613|238502|238193|238001|12404
1587566700000|2020-04-22 14:45:00|238185|238054|237460|237362|238186|238054|237297|237205|16362
1587567000000|2020-04-22 14:50:00|237600|237408|236899|236810|237800|237640|236899|236800|15457
1587567300000|2020-04-22 14:55:00|236900|236811|236315|236235|237183|236957|236276|236201|18273
1587567600000|2020-04-22 15:00:00|236369|236251|236122|235900|236800|236655|235150|235037|29830
1587567900000|2020-04-22 15:05:00|236199|235973|236600|236414|236600|236443|236199|235973|11253
1587568200000|2020-04-22 15:10:00|236599|236436|236667|236505|236700|236583|236416|236100|9548
1587568500000|2020-04-22 15:15:00|236653|236507|236600|236285|236900|236797|236404|236285|13092
1587568800000|2020-04-22 15:20:00|236750|236300|236799|236619|237111|237016|236500|236300|10848
1587569100000|2020-04-22 15:25:00|236798|236620|236357|236102|237100|236932|236357|236102|7550
1587569400000|2020-04-22 15:30:00|236356|236141|236400|236200|236600|236449|235894|235700|9155
1587569700000|2020-04-22 15:35:00|236399|236201|236326|236186|236408|236302|236061|236000|5085
1587570000000|2020-04-22 15:40:00|236267|236218|236300|236110|236500|236400|236029|235900|9983
1587570300000|2020-04-22 15:45:00|236299|236112|235778|235567|236300|236140|235469|235312|11775
1587570600000|2020-04-22 15:50:00|235737|235596|236500|236268|236500|236362|235735|235567|12613
1587570900000|2020-04-22 15:55:00|236499|236270|236200|236000|236500|236310|235895|235853|5952
1587571200000|2020-04-22 16:00:00|236199|236001|236499|236303|236500|236308|236100|236000|6796
1587571500000|2020-04-22 16:05:00|236479|236350|236409|236265|236500|236398|236300|236100|4469
1587571800000|2020-04-22 16:10:00|236408|236270|236644|236511|236800|236700|236370|236270|10001
1587572100000|2020-04-22 16:15:00|236643|236522|236886|236752|236887|236836|236527|236450|6363
1587572400000|2020-04-22 16:20:00|236887|236753|236782|236538|236959|236851|236666|236500|5045
1587572700000|2020-04-22 16:25:00|236774|236539|236431|236246|236774|236602|236276|236140|7362
1587573000000|2020-04-22 16:30:00|236407|236247|236465|236282|236562|236341|236358|236200|1401
1587573300000|2020-04-22 16:35:00|236445|236283|236900|236790|236900|236790|236283|236200|4708
1587573600000|2020-04-22 16:40:00|236899|236791|236999|236872|237200|237098|236872|236566|8614
1587573900000|2020-04-22 16:45:00|236998|236873|237265|237062|237291|237150|236996|236872|5453
1587574200000|2020-04-22 16:50:00|237240|237063|236699|236581|237244|237100|236698|236500|8043
1587574500000|2020-04-22 16:55:00|236684|236584|237000|236811|237000|236811|236639|236526|3396
1587574800000|2020-04-22 17:00:00|236998|236814|236837|236700|237000|236950|236800|236700|4136
1587575100000|2020-04-22 17:05:00|236835|236701|236999|236854|237000|236870|236699|236634|3490
1587575400000|2020-04-22 17:10:00|236976|236855|236966|236852|237096|237002|236966|236852|2634
1587575700000|2020-04-22 17:15:00|237000|236853|237000|236900|237070|236937|236898|236700|2615
1587576000000|2020-04-22 17:20:00|237020|236902|237168|237002|237200|237100|236999|236810|9821
1587576300000|2020-04-22 17:25:00|237167|237000|237459|237320|237555|237538|237164|237000|9775
1587576600000|2020-04-22 17:30:00|237460|237355|236864|236746|237549|237500|236828|236731|10875
1587576900000|2020-04-22 17:35:00|236825|236789|237259|237104|237454|237218|236811|236731|4537
1587577200000|2020-04-22 17:40:00|237258|237148|237429|237259|237500|237365|237258|237091|3361
1587577500000|2020-04-22 17:45:00|237428|237286|237655|237515|237707|237635|237426|237285|6103
1587577800000|2020-04-22 17:50:00|237608|237516|237650|237548|237753|237660|237484|237400|6129
1587578100000|2020-04-22 17:55:00|237700|237600|237844|237766|237854|237766|237575|237506|3988
1587578400000|2020-04-22 18:00:00|237820|237761|237900|237723|238100|238000|237696|237601|9545
1587578700000|2020-04-22 18:05:00|237862|237724|238052|237929|238100|238044|237826|237723|4665
1587579000000|2020-04-22 18:10:00|238049|237930|237900|237700|238050|237930|237801|237700|3124
1587579300000|2020-04-22 18:15:00|237892|237800|237857|237750|237927|237839|237625|237563|5051
1587579600000|2020-04-22 18:20:00|237850|237751|238140|238005|238200|238185|237849|237750|8741
1587579900000|2020-04-22 18:25:00|238102|238007|237798|237701|238292|238151|237777|237623|4559
1587580200000|2020-04-22 18:30:00|237799|237702|238086|238033|238200|238087|237798|237701|3700
1587580500000|2020-04-22 18:35:00|238087|237924|238036|237961|238087|237995|237951|237800|2833
1587580800000|2020-04-22 18:40:00|238021|237960|238042|237909|238100|238001|237936|237831|4518
1587581100000|2020-04-22 18:45:00|238099|237952|237913|237841|238099|237954|237847|237761|4029
1587581400000|2020-04-22 18:50:00|237912|237900|237794|237725|238000|237900|237610|237500|18987
1587581700000|2020-04-22 18:55:00|237793|237726|238090|237951|238090|237999|237793|237700|5964
1587582000000|2020-04-22 19:00:00|238100|237950|238200|238000|238241|238138|237826|237640|9989
1587582300000|2020-04-22 19:05:00|238199|238027|237988|237820|238200|238027|237775|237700|7604
1587582600000|2020-04-22 19:10:00|237987|237821|237769|237587|237988|237821|237463|237323|10506
1587582900000|2020-04-22 19:15:00|237698|237645|237232|237150|237856|237645|237212|237080|8913
1587583200000|2020-04-22 19:20:00|237218|237129|237400|237301|237555|237502|237171|237100|5358
1587583500000|2020-04-22 19:25:00|237350|237300|237467|237372|237550|237503|237300|237200|4703
1587583800000|2020-04-22 19:30:00|237466|237374|237500|237301|237620|237552|237420|237301|7175
1587584100000|2020-04-22 19:35:00|237498|237302|237223|237066|237620|237538|237077|237000|9210
1587584400000|2020-04-22 19:40:00|237267|237073|237264|237220|237493|237310|237164|237073|9696
1587584700000|2020-04-22 19:45:00|237291|237219|237280|237027|237300|237235|236597|236509|9345
1587585000000|2020-04-22 19:50:00|237166|237072|237399|237165|237800|237755|237100|236988|38817
1587585300000|2020-04-22 19:55:00|237398|237145|236251|236109|237398|237265|236251|236109|64199
1587585600000|2020-04-22 20:00:00|236250|236100|236595|236400|236699|236400|236249|236000|254295
1587585900000|2020-04-22 20:05:00|236556|236201|236349|236250|236595|236250|236329|236113|1521
1587586200000|2020-04-22 20:10:00|236299|236150|236349|236113|236349|236250|236299|236113|779
1587586500000|2020-04-22 20:15:00|236300||236349||236349||236300||349
1587586800000|2020-04-22 20:20:00|236310|236000|236349|236100|236349|236100|236310|236000|282
1587587100000|2020-04-22 20:25:00|236280|236108|236280|236118|236280|236118|236280|236100|82
1587587400000|2020-04-22 20:30:00|236349|236100|236000|235528|236349|236100|236000|235500|1464
1587587700000|2020-04-22 20:35:00|235900|235540|235800|235262|236000|235701|235800|235262|729
1587588000000|2020-04-22 20:40:00|235700|235501|236000|235700|236000|235700|235700|235501|498
1587588300000|2020-04-22 20:45:00|236288|235800|236240|235801|236288|236000|236240|235800|1078
1587588600000|2020-04-22 20:50:00|236184|235900|236180|235908|236240|236012|236090|235900|225
1587588900000|2020-04-22 20:55:00|236200||236100||236200||236100||49
1587589200000|2020-04-22 21:00:00|236150|236009|236200|236000|236200|236009|236150|235908|318
1587589500000|2020-04-22 21:05:00||236001||236015||236015||236001|114
1587589800000|2020-04-22 21:10:00|236191|236052|236175|236055|236191|236055|236175|236052|61
1587590100000|2020-04-22 21:15:00|236200||236200||236200||236150||110
1587590400000|2020-04-22 21:20:00|236175|236100|236149|236000|236200|236100|236149|235900|294
1587590700000|2020-04-22 21:25:00|||||||||224
1587591000000|2020-04-22 21:30:00|236138|235909|236138|235900|236140|235909|235940|235900|593
1587591300000|2020-04-22 21:35:00|236100|235901|236138|235901|236138|235901|236089|235901|101
1587591600000|2020-04-22 21:40:00|236095|235945|236138|235945|236170|235945|236076|235945|131
1587591900000|2020-04-22 21:45:00|236117|235955|236138|236003|236138|236003|236000|235955|299
1587592200000|2020-04-22 21:50:00|236137||236138||236138||236137||321
1587592500000|2020-04-22 21:55:00||236023||235901||236056||235901|139
1587592800000|2020-04-22 22:00:00|236084|235900|236036|235800|236138|235900|235939|235800|1127
1587593100000|2020-04-22 22:05:00|236138|235505|236100|235605|236138|235605|236000|235505|175
1587593400000|2020-04-22 22:10:00|236090|235706|236090|235706|236090|235800|236090|235706|3
1587593700000|2020-04-22 22:15:00|236000|235800|236040|235706|236040|235800|236000|235706|140
1587594000000|2020-04-22 22:20:00|||||||||15
1587594300000|2020-04-22 22:25:00|235900|235751|235900|235707|235900|235751|235900|235706|162
1587594600000|2020-04-22 22:30:00|236040||235900||236040||235900||105
1587594900000|2020-04-22 22:35:00||235706||235706||235706||235706|171
1587595200000|2020-04-22 22:40:00|||||||||54
1587595500000|2020-04-22 22:45:00|235800||235800||235800||235800||96
1587595800000|2020-04-22 22:50:00||235700||235600||235700||235564|474
1587596100000|2020-04-22 22:55:00|235900|235700|235900|235700|235900|235742|235900|235700|369
1587596400000|2020-04-22 23:00:00|235899|235605|235899|235605|235899|235605|235899|235600|70
1587596700000|2020-04-22 23:05:00|235800||235899||235899||235800||118
1587597000000|2020-04-22 23:10:00||235650||235564||235650||235564|491
1587597300000|2020-04-22 23:15:00|||||||||57
1587597600000|2020-04-22 23:20:00|235889|235600|235899|235675|235899|235675|235889|235600|32
1587597900000|2020-04-22 23:25:00||235685||235800||235800||235675|85
1587598200000|2020-04-22 23:30:00||235750||235750||235850||235750|289
1587598500000|2020-04-22 23:35:00|235883|235700|235800|235700|235899|235702|235719|235700|475
1587598800000|2020-04-22 23:40:00|||||||||140
1587599100000|2020-04-22 23:45:00|235850|235675|235850|235675|235850|235675|235850|235675|251
1587599400000|2020-04-22 23:50:00|235800|235700|235999|235800|235999|235800|235700|235675|481
1587599700000|2020-04-22 23:55:00|235986|235801|235987|235801|235987|235801|235986|235800|205
1587628800000|2020-04-23 08:00:00|236326|235700|237400|236200|237400|236434|236326|235300|410
1587629100000|2020-04-23 08:05:00|236858|235300|236457|235300|236858|235300|236457|235300|27
1587629400000|2020-04-23 08:10:00|236554|235500|237400|235500|237400|235500|236554|235500|267
1587629700000|2020-04-23 08:15:00|||||||||24
1587630000000|2020-04-23 08:20:00|||||||||62
1587630300000|2020-04-23 08:25:00|237200||237200||237200||237200||5
1587630600000|2020-04-23 08:30:00|237000||237000||237000||237000||22
1587630900000|2020-04-23 08:35:00||236044||235500||236091||235500|6
1587631200000|2020-04-23 08:40:00|||||||||4
1587631500000|2020-04-23 08:45:00|||||||||14
1587631800000|2020-04-23 08:50:00|||||||||10
1587632400000|2020-04-23 09:00:00||235555||236302||236302||235555|79
1587632700000|2020-04-23 09:05:00|237135|236427|237000|236427|237135|236427|237000|236427|10
1587633000000|2020-04-23 09:10:00|237135|236000|237000|236200|237135|236200|237000|236000|1
1587633300000|2020-04-23 09:15:00|236999||236999||236999||236999||7
1587633600000|2020-04-23 09:20:00||236162||236389||236389||236162|4
1587634200000|2020-04-23 09:30:00||236427||236427||236427||236427|9
1587634500000|2020-04-23 09:35:00|||||||||6
1587634800000|2020-04-23 09:40:00|||||||||1
1587635400000|2020-04-23 09:50:00|||||||||3
1587635700000|2020-04-23 09:55:00|237000|237200|238791|237200|238791|237200|237000|237200|1126
1587636000000|2020-04-23 10:00:00|238200|237012|237900|237100|238200|237100|237600|237012|125
1587636300000|2020-04-23 10:05:00|237677||237674||237900||237610||61
1587636600000|2020-04-23 10:10:00|237669|237300|238791|237310|238791|237310|237500|237300|210
1587636900000|2020-04-23 10:15:00|238200|237300|238791|237300|238791|237300|237400|237300|462
1587637200000|2020-04-23 10:20:00|237730||238791||238791||237582||338
1587637500000|2020-04-23 10:25:00|238700||238700||238700||238700||993
1587637800000|2020-04-23 10:30:00|238200||238700||238700||237400||110
1587638100000|2020-04-23 10:35:00|||||||||18
1587638400000|2020-04-23 10:40:00|238699||238589||238700||238589||13
1587638700000|2020-04-23 10:45:00|238700|237306|238589|237306|238700|237306|238200|237306|113
1587639000000|2020-04-23 10:50:00|238700|237500|238589|237300|238700|237500|238000|237300|391
1587639300000|2020-04-23 10:55:00|238700||238589||238700||238589||22
1587639600000|2020-04-23 11:00:00|238480|237310|238000|237710|238480|238100|237704|237310|3470
1587639900000|2020-04-23 11:05:00|238155|237500|238811|238296|238811|238709|238155|237500|3590
1587640200000|2020-04-23 11:10:00|238800|238201|239281|238820|239281|239000|238800|238200|2292
1587640500000|2020-04-23 11:15:00|239359|239000|240000|239700|240000|239900|239200|239000|4817
1587640800000|2020-04-23 11:20:00|239970|239500|240499|240000|240499|240198|239970|239500|2823
1587641100000|2020-04-23 11:25:00|240497|240001|239501|239200|240497|240001|239300|239050|4834
1587641400000|2020-04-23 11:30:00|239500|239050|239200|238600|239501|239300|239108|238600|2288
1587641700000|2020-04-23 11:35:00|239000|238730|239400|239100|239500|239181|239000|238600|1090
1587642000000|2020-04-23 11:40:00|239300|239102|239400|239200|239500|239400|239300|239000|726
1587642300000|2020-04-23 11:45:00|239300|239100|238900|238700|239400|239100|238880|238600|2449
1587642600000|2020-04-23 11:50:00|239200|238705|239000|238705|239200|238850|238800|238700|1369
1587642900000|2020-04-23 11:55:00|238980|238800|239000|238705|239000|238850|238980|238705|328
1587643200000|2020-04-23 12:00:00|238998|238855|239000|238705|239000|238865|238865|238705|1586
1587643500000|2020-04-23 12:05:00|238920|238800|238950|238720|239000|238802|238835|238705|1505
1587643800000|2020-04-23 12:10:00|239000|238800|239000|238875|239000|238875|238900|238800|754
1587644100000|2020-04-23 12:15:00|239050|238900|239200|239135|239200|239135|239050|238875|2368
1587644400000|2020-04-23 12:20:00|239290|239150|239290|239000|239290|239212|238982|238800|2110
1587644700000|2020-04-23 12:25:00|239289|239001|239270|238900|239290|239076|239270|238810|515
1587645000000|2020-04-23 12:30:00|239290|239011|239990|239759|240000|239850|239290|238900|7315
1587645300000|2020-04-23 12:35:00|239950|239700|240399|240200|240499|240304|239700|239550|9841
1587645600000|2020-04-23 12:40:00|240398|240300|239900|239517|240398|240300|239711|239456|4672
1587645900000|2020-04-23 12:45:00|240000|239456|240200|239801|240200|239930|239906|239456|5813
1587646200000|2020-04-23 12:50:00|240060|239800|240000|239500|240200|239800|239500|239400|1950
1587646500000|2020-04-23 12:55:00|239980|239250|239769|239260|239980|239700|239500|239250|2011
1587646800000|2020-04-23 13:00:00|239794|239410|239300|239100|239794|239410|239199|239001|3652
1587647100000|2020-04-23 13:05:00|239400|239200|239699|239500|239700|239500|239399|239001|1916
1587647400000|2020-04-23 13:10:00|239600|239400|240000|239900|240000|239900|239550|239400|3964
1587647700000|2020-04-23 13:15:00|240200|239910|240000|239900|240200|240100|239900|239500|6028
1587648000000|2020-04-23 13:20:00|240100|239901|240000|239900|240200|240020|240000|239900|3510
1587648300000|2020-04-23 13:25:00|239945|239700|239995|239500|240100|239945|239945|239500|7068
1587648600000|2020-04-23 13:30:00|239947|239900|241697|241566|241800|241650|239434|239250|75738
1587648900000|2020-04-23 13:35:00|241700|241631|240899|240700|242422|242411|240861|240700|45541
1587649200000|2020-04-23 13:40:00|240860|240725|240999|240701|241636|241498|239999|239641|37288
1587649500000|2020-04-23 13:45:00|240972|240785|241521|241354|241823|241756|240354|240200|21938
1587649800000|2020-04-23 13:50:00|241675|241450|241496|241185|241800|241697|241167|241000|22156
1587650100000|2020-04-23 13:55:00|241488|241188|241976|241660|242000|241940|241186|241100|16439
1587650400000|2020-04-23 14:00:00|241977|241664|241985|241701|242450|242350|241449|241299|41085
1587650700000|2020-04-23 14:05:00|241903|241700|241723|241605|242100|241968|241536|241400|13133
1587651000000|2020-04-23 14:10:00|241745|241530|241124|240912|241800|241603|240649|240512|16937
1587651300000|2020-04-23 14:15:00|241121|240897|241383|241325|241444|241333|240800|240700|11813
1587651600000|2020-04-23 14:20:00|241381|241310|241356|241220|241555|241500|241020|240950|12247
1587651900000|2020-04-23 14:25:00|241355|241222|241250|241025|241500|241358|241060|240890|16430
1587652200000|2020-04-23 14:30:00|241209|241024|241800|241651|241800|241739|241188|241024|9327
1587652500000|2020-04-23 14:35:00|241788|241636|241691|241447|241800|241707|241456|241333|6510
1587652800000|2020-04-23 14:40:00|241694|241524|241599|241400|241800|241708|241599|241333|3695
1587653100000|2020-04-23 14:45:00|241600|241500|241147|241025|241600|241501|241085|241011|8733
1587653400000|2020-04-23 14:50:00|241148|241026|241228|241030|241371|241140|240900|240816|10199
1587653700000|2020-04-23 14:55:00|241219|241015|241257|241005|241399|241246|241011|240900|4164
1587654000000|2020-04-23 15:00:00|241293|241007|240638|240405|241293|241040|240401|240300|9849
1587654300000|2020-04-23 15:05:00|240636|240503|240919|240800|240989|240988|240528|240475|7296
1587654600000|2020-04-23 15:10:00|240883|240786|240798|240600|240901|240810|240624|240500|7456
1587654900000|2020-04-23 15:15:00|240800|240632|241016|240800|241223|241093|240800|240632|10745
1587655200000|2020-04-23 15:20:00|241000|240851|241142|240846|241182|241132|240878|240700|7499
1587655500000|2020-04-23 15:25:00|241143|240867|241365|241247|241400|241316|241071|240866|10104
1587655800000|2020-04-23 15:30:00|241300|241187|240970|240857|241300|241279|240898|240783|5900
1587656100000|2020-04-23 15:35:00|240969|240861|240692|240612|241088|240946|240692|240612|7248
1587656400000|2020-04-23 15:40:00|240677|240600|240710|240609|240888|240832|240612|240600|7380
1587656700000|2020-04-23 15:45:00|240709|240610|240299|240163|240709|240610|240200|240100|15464
1587657000000|2020-04-23 15:50:00|240298|240151|239875|239713|240402|240262|239750|239600|11554
1587657300000|2020-04-23 15:55:00|239942|239712|240274|240026|240275|240162|239875|239700|10392
1587657600000|2020-04-23 16:00:00|240275|240099|240200|240100|240400|240327|239957|239850|5482
1587657900000|2020-04-23 16:05:00|240195|240185|240628|240516|240629|240531|240195|240100|11054
1587658200000|2020-04-23 16:10:00|240700|240517|240467|240381|240700|240592|240432|240300|3683
1587658500000|2020-04-23 16:15:00|240465|240384|240950|240852|240950|240893|240358|240247|6472
1587658800000|2020-04-23 16:20:00|240949|240838|240889|240764|240950|240839|240647|240429|3025
1587659100000|2020-04-23 16:25:00|240888|240766|241097|241030|241099|241040|240866|240700|4905
1587659400000|2020-04-23 16:30:00|241098|241031|241275|241203|241279|241203|240982|240900|5125
1587659700000|2020-04-23 16:35:00|241274|241089|241247|240917|241300|241241|241115|240900|5161
1587660000000|2020-04-23 16:40:00|241199|240918|240366|240009|241246|241144|240272|240009|12633
1587660300000|2020-04-23 16:45:00|240354|240100|240100|239853|240844|240520|238800|238500|44880
1587660600000|2020-04-23 16:50:00|240099|239857|240300|240100|240500|240400|239290|239100|22935
1587660900000|2020-04-23 16:55:00|240299|240101|240767|240650|240878|240744|240294|240100|10650
1587661200000|2020-04-23 17:00:00|240745|240651|240999|240887|241200|241028|240644|240520|12757
1587661500000|2020-04-23 17:05:00|240989|240872|240933|240720|241100|241063|240774|240557|8071
1587661800000|2020-04-23 17:10:00|240800|240760|241178|240977|241200|241149|240800|240573|10239
1587662100000|2020-04-23 17:15:00|241177|240978|240800|240610|241178|240978|240730|240610|6313
1587662400000|2020-04-23 17:20:00|240760|240575|240003|239786|240799|240597|239783|239647|15268
1587662700000|2020-04-23 17:25:00|239998|239700|240108|239841|240199|240100|239704|239600|9502
1587663000000|2020-04-23 17:30:00|240020|239900|240499|240141|240500|240243|239896|239650|10035
1587663300000|2020-04-23 17:35:00|240500|240175|240237|240100|240777|240688|240188|240100|11285
1587663600000|2020-04-23 17:40:00|240297|240133|239758|239610|240400|240152|239705|239600|6343
1587663900000|2020-04-23 17:45:00|239744|239629|239254|239001|240000|239866|239159|239001|12791
1587664200000|2020-04-23 17:50:00|239253|239002|238791|238685|239700|239497|238791|238685|12719
1587664500000|2020-04-23 17:55:00|238756|238675|239158|239017|239462|239101|238443|238208|16886
1587664800000|2020-04-23 18:00:00|239157|239015|238745|238577|239200|239015|238600|238530|13671
1587665100000|2020-04-23 18:05:00|238725|238600|238803|238600|239122|238966|238696|238550|13725
1587665400000|2020-04-23 18:10:00|238767|238588|239100|239005|239174|239022|238408|238300|9517
1587665700000|2020-04-23 18:15:00|239174|239014|239500|239255|239850|239765|239174|239000|19296
1587666000000|2020-04-23 18:20:00|239485|239256|240200|240002|240292|240169|239485|239255|10681
1587666300000|2020-04-23 18:25:00|240199|240003|240089|239934|240367|240300|239913|239800|8841
1587666600000|2020-04-23 18:30:00|240082|239935|240169|240047|240336|240209|240050|239935|4493
1587666900000|2020-04-23 18:35:00|240168|240049|239869|239660|240172|240054|239600|239500|5449
1587667200000|2020-04-23 18:40:00|240000|239701|240149|240012|240179|240100|239932|239660|4902
1587667500000|2020-04-23 18:45:00|240150|240011|240158|240002|240367|240280|240054|239836|10587
1587667800000|2020-04-23 18:50:00|240163|240031|241000|240851|241000|240864|240148|240002|16218
1587668100000|2020-04-23 18:55:00|240999|240854|240876|240702|241100|241000|240834|240618|8863
1587668400000|2020-04-23 19:00:00|240849|240656|240700|240550|240876|240764|240599|240500|7524
1587668700000|2020-04-23 19:05:00|240699|240551|240361|240313|240699|240551|240350|240202|3345
1587669000000|2020-04-23 19:10:00|240365|240300|239758|239570|240474|240300|239619|239501|11407
1587669300000|2020-04-23 19:15:00|239772|239571|239663|239307|239977|239839|239449|239300|15435
1587669600000|2020-04-23 19:20:00|239609|239325|239884|239655|239886|239700|239418|239306|9719
1587669900000|2020-04-23 19:25:00|239757|239640|239798|239637|239999|239852|239621|239551|9811
1587670200000|2020-04-23 19:30:00|239793|239638|239798|239552|239820|239667|239410|239370|10951
1587670500000|2020-04-23 19:35:00|239776|239601|239856|239756|239999|239960|239576|239500|8435
1587670800000|2020-04-23 19:40:00|239855|239757|239699|239560|240190|240062|239609|239501|11443
1587671100000|2020-04-23 19:45:00|239698|239568|239680|239578|240050|239977|239482|239427|13713
1587671400000|2020-04-23 19:50:00|239934|239622|240300|240198|240300|240200|239371|239300|37204
1587671700000|2020-04-23 19:55:00|240287|239911|239929|239783|240400|240300|239592|239505|87481
1587672000000|2020-04-23 20:00:00|239974|239780|239800|239650|239974|239780|239788|239600|240680
1587672300000|2020-04-23 20:05:00|239798|239606|239688|239530|239800|239675|239600|239530|3236
1587672600000|2020-04-23 20:10:00|239769|239570|239700|239530|239800|239640|239699|239530|1453
1587672900000|2020-04-23 20:15:00|239750|239600|239950|239610|239950|239610|239670|239530|361
1587673200000|2020-04-23 20:20:00|239937|239630|239899|239610|239950|239670|239899|239610|602
1587673500000|2020-04-23 20:25:00|239898|239702|239875|239702|239899|239710|239875|239702|496
1587673800000|2020-04-23 20:30:00|239870|239710|239800|239520|239899|239750|239694|239500|926
1587674100000|2020-04-23 20:35:00|239798|239610|239800|239520|239800|239630|239580|239520|1053
1587674400000|2020-04-23 20:40:00|239788|239600|239800|239500|239800|239620|239670|239500|585
1587674700000|2020-04-23 20:45:00|239899|239620|239944|239625|239950|239900|239899|239500|781
1587675000000|2020-04-23 20:50:00|239784|239700|239910|239625|239944|239800|239763|239625|225
1587675300000|2020-04-23 20:55:00|239915|239626|239950|239630|239950|239800|239915|239626|994
1587675600000|2020-04-23 21:00:00|||||||||141
1587675900000|2020-04-23 21:05:00|239943|239626|239943|239626|239943|239626|239943|239626|177
1587676200000|2020-04-23 21:10:00|239900|239625|239899|239652|239943|239900|239899|239625|278
1587676500000|2020-04-23 21:15:00||239700||239700||239700||239700|156
1587676800000|2020-04-23 21:20:00|||||||||216
1587677100000|2020-04-23 21:25:00|239799|239650|239780|239500|239799|239664|239700|239500|2114
1587677400000|2020-04-23 21:30:00|239748|239550|239888|239500|239888|239550|239728|239500|359
1587677700000|2020-04-23 21:35:00|239899|239535|239899|239632|239899|239665|239888|239500|273
1587678000000|2020-04-23 21:40:00|239700|239656|239400|239200|239700|239656|239400|239200|1233
1587678300000|2020-04-23 21:45:00|239499|239230|239400|239151|239499|239290|239400|239120|611
1587678600000|2020-04-23 21:50:00|239399|239120|239400|239121|239400|239239|239399|239120|488
1587678900000|2020-04-23 21:55:00|239211|239211|238999|238748|239400|239211|238891|238748|3095
1587679200000|2020-04-23 22:00:00|239000|238700|239294|238908|239500|238908|238603|238500|2609
1587679500000|2020-04-23 22:05:00|239484|238770|239298|238909|239500|239051|239269|238770|1010
1587679800000|2020-04-23 22:10:00|239300|239000|239484|239201|239500|239201|239158|238850|728
1587680100000|2020-04-23 22:15:00|239499|239300|239400|239175|239499|239300|239300|239100|1427
1587680400000|2020-04-23 22:20:00|239500|239250|239499|239300|239500|239400|239400|239175|551
1587680700000|2020-04-23 22:25:00|239498|239175|239468|239200|239499|239200|239300|239175|1142
1587681000000|2020-04-23 22:30:00|239400||239470||239475||239400||51
1587681300000|2020-04-23 22:35:00|239468|239175|239300|238700|239500|239175|238800|238610|2919
1587681600000|2020-04-23 22:40:00|239200|238800|239078|238700|239200|238800|238988|238700|1350
1587681900000|2020-04-23 22:45:00|239100|238800|238999|238700|239100|238800|238988|238700|171
1587682200000|2020-04-23 22:50:00|239000|238708|239500|238725|239500|238800|239000|238708|814
1587682500000|2020-04-23 22:55:00|239400|238808|239300|238800|239400|238808|239300|238800|799
1587682800000|2020-04-23 23:00:00|239295|238850|239274|238750|239300|238852|239100|238725|87
1587683100000|2020-04-23 23:05:00||239000||238800||239000||238800|233
1587683400000|2020-04-23 23:10:00|239100|238925|239079|238925|239100|238925|239079|238925|125
1587683700000|2020-04-23 23:15:00||238800||238800||238808||238800|989
1587684000000|2020-04-23 23:20:00|238975|238808|239079|238851|239079|238851|238975|238808|223
1587684300000|2020-04-23 23:25:00|238980|238825|239000|238825|239079|238851|238851|238825|615
1587684600000|2020-04-23 23:30:00|239079|238800|238850|238750|239079|238800|238850|238750|1063
1587684900000|2020-04-23 23:35:00|239000|238730|239000|238800|239000|238800|238967|238725|622
1587685200000|2020-04-23 23:40:00|238972|238750|239000|238750|239000|238750|238972|238750|470
1587685500000|2020-04-23 23:45:00|238990|238800|238990|238800|238990|238800|238990|238800|369
1587685800000|2020-04-23 23:50:00|238945|238900|238990|238850|238990|238900|238945|238800|607
1587686100000|2020-04-23 23:55:00|239000|238875|238950|238900|239000|238900|238950|238820|266
1587715200000|2020-04-24 08:00:00|239900||239500||239900||239500||44
1587715500000|2020-04-24 08:05:00|239000|238556|238900|238000|239000|238556|238900|238000|181
1587715800000|2020-04-24 08:10:00|239095|238100|239900|238100|239900|238556|239095|238100|202
1587716100000|2020-04-24 08:15:00||238556||238020||238556||238020|154
1587716400000|2020-04-24 08:20:00||238024||238020||238036||238020|3
1587716700000|2020-04-24 08:25:00|239000||239900||239900||238900||11
1587717000000|2020-04-24 08:30:00|239000|238100|239000|238100|239000|238100|239000|238020|0
1587717300000|2020-04-24 08:35:00|239900|238020|239900|238700|239900|238700|239900|238020|15
1587717600000|2020-04-24 08:40:00||238500||238500||238500||238500|5
1587717900000|2020-04-24 08:45:00|239000|238400|239900|238400|239900|238400|239000|238400|9
1587718200000|2020-04-24 08:50:00|239888|238850|239888|238850|239888|238850|239888|238850|108
1587718500000|2020-04-24 08:55:00|||||||||7
1587718800000|2020-04-24 09:00:00|||||||||8
1587719400000|2020-04-24 09:10:00|239900||239900||239900||239900||50
1587719700000|2020-04-24 09:15:00||239500||239500||239500||239500|0
1587720000000|2020-04-24 09:20:00||239300||239357||239500||239300|49
1587720300000|2020-04-24 09:25:00|239898|239295|239900|239000|239900|239348|239898|238900|134
1587720600000|2020-04-24 09:30:00|240000|239200|240000|239838|240000|239838|240000|239000|85
1587720900000|2020-04-24 09:35:00||239777||239777||239777||239777|56
1587721200000|2020-04-24 09:40:00|240200|239888|240200|239888|240200|239888|240200|239888|229
1587721500000|2020-04-24 09:45:00|||||||||25
1587721800000|2020-04-24 09:50:00|||||||||76
1587722100000|2020-04-24 09:55:00|240495|240200|240495|240215|240495|240215|240495|239900|369
1587722400000|2020-04-24 10:00:00|241500|239777|241300|240047|241500|240215|241300|239777|351
1587722700000|2020-04-24 10:05:00||240034||240200||240200||240034|20
1587723000000|2020-04-24 10:10:00|241100|240034|240700|239777|241100|240034|240700|239777|662
1587723300000|2020-04-24 10:15:00|241088||241284||241284||241088||1116
1587723600000|2020-04-24 10:20:00|241000|239800|240700|239800|241000|239800|240700|239800|3
1587723900000|2020-04-24 10:25:00|241284|240000|240700|240000|241500|240000|240700|240000|30
1587724200000|2020-04-24 10:30:00|240500||240500||240500||240500||51
1587724500000|2020-04-24 10:35:00|240300||240700||240700||240300||399
1587724800000|2020-04-24 10:40:00|||||||||11
1587725100000|2020-04-24 10:45:00|241500|240001|241500|240001|241500|240001|241500|240000|472
1587725400000|2020-04-24 10:50:00|241299|240201|241500|240001|241500|240201|241299|240001|107
1587725700000|2020-04-24 10:55:00|240941|240000|240941|240000|241500|240000|240941|240000|368
1587726000000|2020-04-24 11:00:00|240577|240220|241400|240625|241400|240851|240577|240220|4032
1587726300000|2020-04-24 11:05:00|241371|240630|241380|240725|241400|241101|241310|240630|2251
1587726600000|2020-04-24 11:10:00|241100|240825|241340|241000|241400|241000|241100|240825|382
1587726900000|2020-04-24 11:15:00|241339|240900|241140|240950|241370|241300|241063|240900|1050
1587727200000|2020-04-24 11:20:00|241119|240951|241148|240950|241148|240951|241043|240950|636
1587727500000|2020-04-24 11:25:00|241370|241000|241370|241200|241370|241200|241313|241000|1279
1587727800000|2020-04-24 11:30:00|241300|241000|241250|241100|241370|241275|241200|241000|1036
1587728100000|2020-04-24 11:35:00|241240|241101|241296|241102|241300|241155|241198|241000|768
1587728400000|2020-04-24 11:40:00|241275|241110|241298|241102|241298|241177|241275|241100|1320
1587728700000|2020-04-24 11:45:00|241288|241107|240995|240800|241288|241202|240979|240800|3312
1587729000000|2020-04-24 11:50:00|240994|240600|241100|240720|241227|240800|240800|240600|547
1587729300000|2020-04-24 11:55:00|241069|240721|241074|240720|241100|240730|241000|240720|465
1587729600000|2020-04-24 12:00:00|241003|240800|241080|240900|241100|240912|240962|240720|2155
1587729900000|2020-04-24 12:05:00|241078|240970|241100|241016|241170|241099|241050|240970|1038
1587730200000|2020-04-24 12:10:00|241099|240970|241098|240900|241099|241014|241083|240900|823
1587730500000|2020-04-24 12:15:00|240980|240600|241000|240762|241099|240762|240950|240600|760
1587730800000|2020-04-24 12:20:00|241050|240810|241099|240700|241099|241070|241050|240700|1560
1587731100000|2020-04-24 12:25:00|241100|240715|241100|240901|241227|241020|241100|240700|1286
1587731400000|2020-04-24 12:30:00|241165|240950|241370|241200|241370|241227|241165|240900|3176
1587731700000|2020-04-24 12:35:00|241293|241000|241500|241293|241500|241293|241293|241000|1093
1587732000000|2020-04-24 12:40:00|241588|241295|241598|241301|241600|241400|241350|241295|1197
1587732300000|2020-04-24 12:45:00|241588|241444|241589|241301|241598|241500|241498|241301|1147
1587732600000|2020-04-24 12:50:00|241598|241448|241898|241601|241900|241749|241598|241448|2925
1587732900000|2020-04-24 12:55:00|241896|241621|242293|242100|242295|242200|241896|241621|4575
1587733200000|2020-04-24 13:00:00|242295|241751|242000|241751|242295|242200|242000|241751|2426
1587733500000|2020-04-24 13:05:00|241900|241770|241900|241700|241900|241770|241800|241650|2481
1587733800000|2020-04-24 13:10:00|241879|241650|241900|241650|241900|241650|241824|241650|1604
1587734100000|2020-04-24 13:15:00|241859|241700|241800|241700|241900|241800|241800|241650|2219
1587734400000|2020-04-24 13:20:00|241900|241680|241900|241700|241900|241810|241850|241650|1031
1587734700000|2020-04-24 13:25:00|241800|241750|241900|241800|241900|241800|241800|241700|1295
1587735000000|2020-04-24 13:30:00|241863|241700|240699|240512|242000|241901|240597|240512|84699
1587735300000|2020-04-24 13:35:00|240693|240598|240400|240235|241200|240785|240199|240101|32277
1587735600000|2020-04-24 13:40:00|240390|240226|240048|239764|240400|240295|239777|239701|19422
1587735900000|2020-04-24 13:45:00|239873|239702|238491|238200|240120|239900|238300|238100|22561
1587736200000|2020-04-24 13:50:00|238470|238279|239000|238813|239700|239521|238342|238100|18822
1587736500000|2020-04-24 13:55:00|238990|238801|238918|238673|239460|239185|238464|238400|12128
1587736800000|2020-04-24 14:00:00|239032|238688|238915|238773|239300|239070|238799|238628|8748
1587737100000|2020-04-24 14:05:00|238938|238775|239383|239110|239700|239586|238938|238775|15320
1587737400000|2020-04-24 14:10:00|239304|239190|240299|240111|240300|240229|239282|239190|21500
1587737700000|2020-04-24 14:15:00|240300|240137|240834|240679|240848|240800|240047|239947|12440
1587738000000|2020-04-24 14:20:00|240848|240678|240402|240263|240921|240823|240308|240254|20972
1587738300000|2020-04-24 14:25:00|240401|240306|240218|240050|240679|240407|240000|239900|14518
1587738600000|2020-04-24 14:30:00|240199|240015|240472|240421|240472|240421|239700|239608|13185
1587738900000|2020-04-24 14:35:00|240471|240423|240640|240515|240870|240774|240460|240009|8666
1587739200000|2020-04-24 14:40:00|240650|240516|240422|240166|240800|240708|240109|240001|10477
1587739500000|2020-04-24 14:45:00|240372|240279|240299|240053|240500|240423|240079|240000|6645
1587739800000|2020-04-24 14:50:00|240300|240014|240168|239900|240300|240125|239981|239824|9024
1587740100000|2020-04-24 14:55:00|240100|239901|239944|239751|240100|239903|239731|239611|7093
1587740400000|2020-04-24 15:00:00|240044|239750|239683|239571|240044|239863|239598|239501|6027
1587740700000|2020-04-24 15:05:00|239682|239569|239588|239421|239700|239600|239504|239400|13454
1587741000000|2020-04-24 15:10:00|239536|239437|239387|239304|239600|239495|239200|239117|12260
1587741300000|2020-04-24 15:15:00|239400|239308|239910|239799|239989|239890|239400|239307|20631
1587741600000|2020-04-24 15:20:00|239909|239800|239902|239717|239989|239909|239777|239666|7783
1587741900000|2020-04-24 15:25:00|239901|239710|239732|239535|239989|239760|239663|239535|8115
1587742200000|2020-04-24 15:30:00|239620|239536|239698|239542|239967|239733|239402|239310|8822
1587742500000|2020-04-24 15:35:00|239699|239545|239620|239501|239820|239672|239496|239403|3502
1587742800000|2020-04-24 15:40:00|239621|239506|239519|239398|239621|239554|239320|239204|5630
1587743100000|2020-04-24 15:45:00|239523|239397|239900|239807|239900|239808|239400|239300|6586
1587743400000|2020-04-24 15:50:00|239899|239808|239650|239538|239900|239817|239650|239511|6605
1587743700000|2020-04-24 15:55:00|239582|239426|239617|239510|239800|239616|239530|239425|2987
1587744000000|2020-04-24 16:00:00|239616|239523|239580|239500|239632|239537|239251|239200|8496
1587744300000|2020-04-24 16:05:00|239578|239501|239688|239627|239700|239639|239536|239500|4772
1587744600000|2020-04-24 16:10:00|239682|239616|239598|239408|239699|239616|239546|239385|3933
1587744900000|2020-04-24 16:15:00|239597|239422|239800|239730|239899|239825|239594|239422|6158
1587745200000|2020-04-24 16:20:00|239799|239731|239635|239527|239800|239731|239549|239278|3930
1587745500000|2020-04-24 16:25:00|239626|239526|239875|239752|239875|239764|239626|239525|2132
1587745800000|2020-04-24 16:30:00|239788|239764|239804|239700|239993|239968|239738|239652|4739
1587746100000|2020-04-24 16:35:00|239800|239701|240200|240036|240200|240142|239792|239700|10058
1587746400000|2020-04-24 16:40:00|240199|240098|240423|240230|240500|240451|240162|240047|11037
1587746700000|2020-04-24 16:45:00|240421|240231|240318|240180|240421|240231|240093|240015|4844
1587747000000|2020-04-24 16:50:00|240319|240181|240234|240101|240397|240261|240045|240015|5529
1587747300000|2020-04-24 16:55:00|240278|240184|240458|240230|240467|240391|240250|240100|5096
1587747600000|2020-04-24 17:00:00|240425|240231|240435|240338|240435|240405|240297|240177|2907
1587747900000|2020-04-24 17:05:00|240450|240339|240296|240078|240467|240361|240261|240078|4423
1587748200000|2020-04-24 17:10:00|240260|240088|240099|240010|240261|240145|239925|239818|6321
1587748500000|2020-04-24 17:15:00|240098|240001|240100|240020|240199|240121|240000|239931|4369
1587748800000|2020-04-24 17:20:00|240099|240021|239883|239778|240100|240033|239799|239777|6326
1587749100000|2020-04-24 17:25:00|239943|239779|240000|239851|240000|239856|239845|239717|3042
1587749400000|2020-04-24 17:30:00|239999|239852|239799|239685|240000|239967|239697|239614|5536
1587749700000|2020-04-24 17:35:00|239775|239686|239884|239732|239884|239773|239615|239525|5560
1587750000000|2020-04-24 17:40:00|239882|239745|240188|239995|240193|240040|239810|239745|6842
1587750300000|2020-04-24 17:45:00|240189|239994|240171|240032|240200|240120|240102|239994|5317
1587750600000|2020-04-24 17:50:00|240188|240000|240200|240027|240200|240178|240097|240000|5173
1587750900000|2020-04-24 17:55:00|240144|240028|240250|240154|240250|240175|240000|239900|8285
1587751200000|2020-04-24 18:00:00|240285|240200|240394|240300|240450|240385|240220|240090|8158
1587751500000|2020-04-24 18:05:00|240450|240330|240491|240401|240638|240567|240400|240165|13476
1587751800000|2020-04-24 18:10:00|240492|240400|240255|240189|240492|240412|240177|240120|7382
1587752100000|2020-04-24 18:15:00|240236|240177|240369|240110|240435|240353|240000|239900|9496
1587752400000|2020-04-24 18:20:00|240380|240175|240347|240201|240492|240488|240302|240069|6013
1587752700000|2020-04-24 18:25:00|240313|240200|240239|240139|240348|240200|240103|240000|2896
1587753000000|2020-04-24 18:30:00|240238|240138|240200|240077|240348|240249|240192|240022|2140
1587753300000|2020-04-24 18:35:00|240177|240047|240348|240298|240348|240298|240130|240047|6080
1587753600000|2020-04-24 18:40:00|240347|240323|240192|240100|240494|240406|240192|240100|8590
1587753900000|2020-04-24 18:45:00|240191|240119|240397|240286|240455|240383|240191|240100|4623
1587754200000|2020-04-24 18:50:00|240396|240287|240397|240222|240500|240455|240272|240170|12896
1587754500000|2020-04-24 18:55:00|240400|240286|240608|240539|240608|240548|240395|240245|7979
1587754800000|2020-04-24 19:00:00|240620|240538|240419|240339|240627|240586|240300|240250|6594
1587755100000|2020-04-24 19:05:00|240456|240340|240975|240891|240975|240891|240454|240305|13842
1587755400000|2020-04-24 19:10:00|240988|240892|240783|240651|240999|240965|240700|240647|11212
1587755700000|2020-04-24 19:15:00|240756|240652|240782|240671|240900|240759|240500|240433|12304
1587756000000|2020-04-24 19:20:00|240774|240690|240800|240706|240900|240801|240616|240500|5950
1587756300000|2020-04-24 19:25:00|240747|240705|240866|240753|240866|240817|240701|240605|5343
1587756600000|2020-04-24 19:30:00|240890|240754|241000|240941|241000|240944|240780|240687|11081
1587756900000|2020-04-24 19:35:00|240999|240942|241239|241180|241240|241200|240944|240828|17781
1587757200000|2020-04-24 19:40:00|241240|241182|241450|241420|241484|241421|241187|241100|9454
1587757500000|2020-04-24 19:45:00|241449|241430|241400|241201|241600|241558|241304|241201|24111
1587757800000|2020-04-24 19:50:00|241398|241198|241377|241322|241575|241445|241062|241025|37533
1587758100000|2020-04-24 19:55:00|241330|241252|241022|240999|241377|241323|240795|240740|58117
1587758400000|2020-04-24 20:00:00|241220|240885|241098|240907|241220|241002|240950|240777|168674
1587758700000|2020-04-24 20:05:00|241000|240912|241160|240954|241169|241008|241000|240900|1021
1587759000000|2020-04-24 20:10:00|241090|241000|241097|241000|241160|241000|241080|240950|1087
1587759300000|2020-04-24 20:15:00|241098|240971|241087|241000|241148|241000|241070|240971|403
1587759600000|2020-04-24 20:20:00|241020||241075||241087||241020||383
1587759900000|2020-04-24 20:25:00||240971||240980||240980||240971|590
1587760200000|2020-04-24 20:30:00|241000|240988|241075|240980|241075|240988|240990|240980|405
1587760500000|2020-04-24 20:35:00|241087|241012|241160|241050|241160|241050|241087|241000|870
1587760800000|2020-04-24 20:40:00|241150|241100|241160|241100|241160|241100|241150|241050|893
1587761100000|2020-04-24 20:45:00|241169|241050|241169|241100|241169|241100|241169|241050|295
1587761400000|2020-04-24 20:50:00|241150|241050|241169|241100|241169|241100|241150|241050|110
1587761700000|2020-04-24 20:55:00|241177|241125|241306|241100|241306|241194|241177|241001|1344
1587974400000|2020-04-27 08:00:00|243313|242800|243790|243200|245000|243200|243313|242800|314
1587974700000|2020-04-27 08:05:00|243600||243790||243790||243600||300
1587975000000|2020-04-27 08:10:00||243300||242800||243300||242800|156
1587975300000|2020-04-27 08:15:00||243000||242800||243000||242800|237
1587975600000|2020-04-27 08:20:00|243783|243000|243688|242800|243790|243300|243688|242000|969
1587975900000|2020-04-27 08:25:00||243000||242727||243100||242000|161
1587976200000|2020-04-27 08:30:00|243789|242731|243288|242800|243789|242800|243288|242000|30
1587976500000|2020-04-27 08:35:00||242400||242800||242800||242400|19
1587976800000|2020-04-27 08:40:00|243300|242820|243767|242820|243790|242820|243300|242820|213
1587977100000|2020-04-27 08:45:00|243711|243251|244488|243500|244488|243800|243711|243251|666
1587977400000|2020-04-27 08:50:00|243800|243180|243700|243230|243800|243800|243700|242820|690
1587977700000|2020-04-27 08:55:00|243800|243200|244488|243700|244488|243800|243800|243200|991
1587978000000|2020-04-27 09:00:00|244400||244400||244400||244400||5
1587978300000|2020-04-27 09:05:00|244200||244200||244400||244200||38
1587978600000|2020-04-27 09:10:00|244332||244200||244332||244200||3
1587978900000|2020-04-27 09:15:00|244214|243650|244200|243650|244400|243650|244200|243650|55
1587979200000|2020-04-27 09:20:00|244400|243700|244370|243700|244400|243700|244200|243700|33
1587979500000|2020-04-27 09:25:00|244400||244400||244400||244400||54
1587979800000|2020-04-27 09:30:00||243650||243755||243755||243650|170
1587980100000|2020-04-27 09:35:00||243500||243800||243801||243500|16
1587980400000|2020-04-27 09:40:00|||||||||3
1587980700000|2020-04-27 09:45:00|244000|243600|243800|243600|244400|243600|243800|243600|128
1587981000000|2020-04-27 09:50:00||243500||242800||243500||242800|423
1587981300000|2020-04-27 09:55:00|||||||||71
1587981600000|2020-04-27 10:00:00|||||||||40
1587981900000|2020-04-27 10:05:00|243799||243799||243799||243799||9
1587982200000|2020-04-27 10:10:00|||||||||8
1587982500000|2020-04-27 10:15:00|243600|243200|243600|243200|243600|243200|243600|243200|19
1587982800000|2020-04-27 10:20:00|243500|243098|243500|243000|243500|243098|243500|243000|67
1587983100000|2020-04-27 10:25:00||243200||243300||243300||243200|32
1587983400000|2020-04-27 10:30:00||243200||243000||243300||243000|185
1587983700000|2020-04-27 10:35:00|243600||243600||243600||243600||434
1587984000000|2020-04-27 10:40:00|243300|242800|243190|242800|243300|242811|243190|242800|671
1587984300000|2020-04-27 10:45:00|243600|243000|243598|243000|243600|243000|243598|243000|490
1587984600000|2020-04-27 10:50:00|243597||243480||243597||243480||73
1587984900000|2020-04-27 10:55:00|243479||243398||243479||243398||132
1587985200000|2020-04-27 11:00:00|243300|243010|243169|243000|243300|243046|242700|242500|5949
1587985500000|2020-04-27 11:05:00|243190|242900|243300|243201|243398|243201|243159|242900|2670
1587985800000|2020-04-27 11:10:00|243398|243115|243200|243100|243398|243220|243200|243000|1375
1587986100000|2020-04-27 11:15:00|243350|243101|243350|243230|243350|243230|243200|243100|2272
1587986400000|2020-04-27 11:20:00|243400|243280|243480|243225|243482|243301|243400|243200|1241
1587986700000|2020-04-27 11:25:00|243400|243227|243697|243417|243701|243500|243400|243227|5294
1587987000000|2020-04-27 11:30:00|243600|243693|243797|243557|243800|243717|243600|243417|2319
1587987300000|2020-04-27 11:35:00|243799|243555|243799|243677|243799|243710|243757|243555|1052
1587987600000|2020-04-27 11:40:00|243700|243700|244000|243775|244000|243850|243700|243677|3222
1587987900000|2020-04-27 11:45:00|244049|243780|243900|243800|244100|244049|243900|243780|4623
1587988200000|2020-04-27 11:50:00|243898|243780|243880|243700|243900|243800|243860|243700|1293
1587988500000|2020-04-27 11:55:00|243845|243800|243880|243710|243880|243800|243800|243700|1552
1587988800000|2020-04-27 12:00:00|243878|243712|243800|243700|243880|243795|243800|243700|1423
1587989100000|2020-04-27 12:05:00|243880|243655|244400|244000|244400|244000|243800|243655|8606
1587989400000|2020-04-27 12:10:00|244398|244060|244750|244500|244800|244600|244249|244000|6010
1587989700000|2020-04-27 12:15:00|244680|244531|244500|244100|244700|244531|244500|244100|2911
1587990000000|2020-04-27 12:20:00|244498|244200|244650|244400|244650|244400|244298|244000|2077
1587990300000|2020-04-27 12:25:00|244500|244401|244398|244200|244500|244401|244398|244111|1042
1587990600000|2020-04-27 12:30:00|244400|244201|244450|244417|244720|244417|244400|244200|2447
1587990900000|2020-04-27 12:35:00|244498|244300|244450|244200|244600|244420|244200|244100|3595
1587991200000|2020-04-27 12:40:00|244300|244123|244400|244146|244450|244240|244300|244110|1493
1587991500000|2020-04-27 12:45:00||244148||244225||244306||244110|1239
1587991800000|2020-04-27 12:50:00|244450|244300|244450|244300|244450|244300|244450|244300|778
1587992100000|2020-04-27 12:55:00|244400|244250|244200|244100|244400|244250|244200|244100|3042
1587992400000|2020-04-27 13:00:00|244136|244101|244488|244175|244488|244450|244136|244050|3397
1587992700000|2020-04-27 13:05:00|244486|244201|244780|244600|244781|244600|244486|244201|3153
1587993000000|2020-04-27 13:10:00|244770|244606|244500|244300|244770|244606|244400|244175|5320
1587993300000|2020-04-27 13:15:00|244400|244201|244494|244200|244600|244400|244400|244175|2037
1587993600000|2020-04-27 13:20:00|244501|244400|244201|244010|244501|244400|244123|244000|4555
1587993900000|2020-04-27 13:25:00|244154|244100|244320|244200|244320|244200|244098|243890|6896
1587994200000|2020-04-27 13:30:00|244350|244213|243389|243204|244500|244400|242653|242500|67224
1587994500000|2020-04-27 13:35:00|243300|243246|242889|242703|243600|243377|242609|242525|39873
1587994800000|2020-04-27 13:40:00|242888|242702|242779|242551|243650|243441|242106|242001|40881
1587995100000|2020-04-27 13:45:00|242698|242554|243599|243505|243600|243535|242598|242444|19051
1587995400000|2020-04-27 13:50:00|243575|243507|243456|243152|243736|243680|242890|242778|16310
1587995700000|2020-04-27 13:55:00|243455|243163|243925|243759|243950|243812|243015|242888|18763
1587996000000|2020-04-27 14:00:00|243899|243760|243676|243502|244117|244014|243458|243200|18647
1587996300000|2020-04-27 14:05:00|243649|243503|243461|243200|243863|243664|242888|242811|26441
1587996600000|2020-04-27 14:10:00|243460|243231|243100|242900|243461|243410|242929|242825|19785
1587996900000|2020-04-27 14:15:00|243012|242921|242493|242300|243100|242923|242393|242300|19187
1587997200000|2020-04-27 14:20:00|242492|242339|242548|242400|242800|242641|242316|242237|15284
1587997500000|2020-04-27 14:25:00|242549|242401|242171|242000|242549|242401|241367|241220|27796
1587997800000|2020-04-27 14:30:00|242170|242048|241485|241239|242300|242119|241485|241239|11474
1587998100000|2020-04-27 14:35:00|241483|241263|241798|241700|241800|241742|241253|241149|14625
1587998400000|2020-04-27 14:40:00|241800|241701|241662|241531|241899|241802|241599|241530|9096
1587998700000|2020-04-27 14:45:00|241626|241530|241515|241438|241750|241530|241178|241100|15194
1587999000000|2020-04-27 14:50:00|241529|241500|241799|241590|241900|241799|241392|241215|9471
1587999300000|2020-04-27 14:55:00|241798|241524|241188|241153|241799|241574|241100|241022|8833
1587999600000|2020-04-27 15:00:00|241203|241122|241799|241559|241800|241678|240996|240810|17363
1587999900000|2020-04-27 15:05:00|241788|241560|241700|241452|241794|241584|241400|241310|5850
1588000200000|2020-04-27 15:10:00|241699|241454|241507|241324|241700|241571|241368|241300|6691
1588000500000|2020-04-27 15:15:00|241520|241323|242168|242014|242169|242100|241520|241323|13475
1588000800000|2020-04-27 15:20:00|242169|242015|242245|242100|242290|242202|242099|242000|10385
1588001100000|2020-04-27 15:25:00|242242|242101|241950|241800|242256|242158|241900|241717|11965
1588001400000|2020-04-27 15:30:00|241928|241827|241782|241500|241950|241870|241566|241400|9488
1588001700000|2020-04-27 15:35:00|241724|241508|241328|241254|241724|241550|241313|241254|4115
1588002000000|2020-04-27 15:40:00|241314|241255|241364|241286|241547|241360|241262|241150|6408
1588002300000|2020-04-27 15:45:00|241345|241287|240802|240610|241360|241303|240685|240549|19600
1588002600000|2020-04-27 15:50:00|240803|240609|240280|240206|240803|240714|239793|239700|29607
1588002900000|2020-04-27 15:55:00|240279|240200|240636|240356|240732|240480|240279|240100|6542
1588003200000|2020-04-27 16:00:00|240600|240318|239600|239481|240600|240491|239555|239475|10529
1588003500000|2020-04-27 16:05:00|239599|239502|240054|239984|240273|240048|239599|239481|6492
1588003800000|2020-04-27 16:10:00|240053|239935|239953|239840|240194|240004|239698|239555|8387
1588004100000|2020-04-27 16:15:00|239950|239600|240350|240279|240400|240352|239947|239600|9997
1588004400000|2020-04-27 16:20:00|240349|240200|240400|240303|240400|240331|240093|240021|9278
1588004700000|2020-04-27 16:25:00|240399|240308|240407|240300|240500|240418|240210|240021|4772
1588005000000|2020-04-27 16:30:00|240405|240301|240949|240821|240950|240863|240383|240300|8037
1588005300000|2020-04-27 16:35:00|240950|240856|240820|240712|241083|241012|240804|240700|6777
1588005600000|2020-04-27 16:40:00|240819|240734|240697|240502|240820|240734|240506|240308|8036
1588005900000|2020-04-27 16:45:00|240690|240551|240470|240300|240700|240551|240352|240243|3288
1588006200000|2020-04-27 16:50:00|240469|240301|240305|240213|240470|240404|240300|240100|3457
1588006500000|2020-04-27 16:55:00|240304|240214|240577|240316|240700|240583|240302|240213|2954
1588006800000|2020-04-27 17:00:00|240576|240425|239896|239801|240577|240425|239868|239700|8285
1588007100000|2020-04-27 17:05:00|239895|239800|240000|239900|240169|240060|239895|239800|7969
1588007400000|2020-04-27 17:10:00|239999|239901|239515|239300|240000|239902|239379|239300|13575
1588007700000|2020-04-27 17:15:00|239514|239301|239290|239153|239579|239469|239156|239100|10072
1588008000000|2020-04-27 17:20:00|239289|239154|238977|238800|239500|239468|238806|238700|10251
1588008300000|2020-04-27 17:25:00|239000|238801|239132|239029|239200|239102|238830|238755|10838
1588008600000|2020-04-27 17:30:00|239128|239028|238788|238535|239128|239030|238500|238437|12312
1588008900000|2020-04-27 17:35:00|238785|238602|238300|238251|238846|238658|238202|238100|12404
1588009200000|2020-04-27 17:40:00|238276|238226|237419|237251|238400|238250|236882|236800|22868
1588009500000|2020-04-27 17:45:00|237418|237252|237332|237249|237650|237579|237305|237000|8708
1588009800000|2020-04-27 17:50:00|237379|237213|237470|237300|237540|237401|237199|237114|13397
1588010100000|2020-04-27 17:55:00|237461|237301|236700|236517|237600|237441|236462|236300|13779
1588010400000|2020-04-27 18:00:00|236699|236518|236500|236400|236940|236789|236401|236300|11942
1588010700000|2020-04-27 18:05:00|236468|236300|237700|237601|237800|237674|236468|236300|20007
1588011000000|2020-04-27 18:10:00|237699|237602|237989|237811|238134|238000|237699|237600|13305
1588011300000|2020-04-27 18:15:00|237899|237790|237900|237819|238297|238169|237779|237700|10577
1588011600000|2020-04-27 18:20:00|237897|237818|237886|237745|237900|237864|237620|237500|11771
1588011900000|2020-04-27 18:25:00|237879|237748|237377|237100|237900|237838|237309|237100|11942
1588012200000|2020-04-27 18:30:00|237300|237101|237098|236860|237300|237201|236752|236600|19326
1588012500000|2020-04-27 18:35:00|237023|236861|237500|237420|237563|237486|236898|236800|13049
1588012800000|2020-04-27 18:40:00|237582|237421|238325|238210|238399|238210|237450|237421|18570
1588013100000|2020-04-27 18:45:00|238326|238230|238480|238300|238483|238406|238139|238000|9615
1588013400000|2020-04-27 18:50:00|238487|238301|237685|237531|238487|238344|237685|237502|11183
1588013700000|2020-04-27 18:55:00|237663|237534|237984|237843|238148|238089|237599|237500|9685
1588014000000|2020-04-27 19:00:00|237957|237867|237904|237801|237992|237868|237590|237535|7418
1588014300000|2020-04-27 19:05:00|237945|237800|237606|237510|237990|237851|237491|237400|5038
1588014600000|2020-04-27 19:10:00|237550|237511|237741|237600|237800|237625|237490|237400|9247
1588014900000|2020-04-27 19:15:00|237736|237601|237680|237601|237736|237603|237494|237430|5661
1588015200000|2020-04-27 19:20:00|237679|237604|238300|238138|238400|238237|237679|237601|12825
1588015500000|2020-04-27 19:25:00|238299|238139|237941|237860|238299|238226|237899|237800|11124
1588015800000|2020-04-27 19:30:00|237900|237859|237969|237894|238000|237936|237882|237700|9477
1588016100000|2020-04-27 19:35:00|237968|237895|238367|238265|238435|238403|237893|237858|13947
1588016400000|2020-04-27 19:40:00|238366|238210|239084|238979|239100|239002|238287|238185|17309
1588016700000|2020-04-27 19:45:00|239083|239002|238446|238297|239084|239002|238178|238099|15053
1588017000000|2020-04-27 19:50:00|238464|238340|238268|238100|238900|238790|238155|238100|33541
1588017300000|2020-04-27 19:55:00|238226|238101|237699|237555|238268|238121|237567|237506|48427
1588017600000|2020-04-27 20:00:00|237682|237556|237584|237305|238000|237556|237300|237000|2830
1588017900000|2020-04-27 20:05:00|237500|237517|237500|237427|237600|237517|237400|237305|2165
1588018200000|2020-04-27 20:10:00|237600|237438|237670|237500|237780|237500|237590|237427|2117
1588018500000|2020-04-27 20:15:00|237669|237502|237600|237500|237669|237550|237561|237500|612
1588018800000|2020-04-27 20:20:00|237790|237502|237788|237555|237790|237555|237650|237500|673
1588019100000|2020-04-27 20:25:00|237698|237565|237600|237427|237788|237698|237598|237427|1039
1588019400000|2020-04-27 20:30:00|237550|237429|237525|237427|237550|237576|237525|237427|604
1588019700000|2020-04-27 20:35:00|237500||237500||237500||237500||376
1588020000000|2020-04-27 20:40:00|237520|237400|237525|237305|237525|237400|237500|237305|868
1588020300000|2020-04-27 20:45:00|237500|237306|237500|237312|237500|237477|237500|237305|1021
1588020600000|2020-04-27 20:50:00|237450|237305|237400|237201|237450|237305|237400|237201|686
1588020900000|2020-04-27 20:55:00||237300||237208||237375||237201|190
1588021200000|2020-04-27 21:00:00|237425|237215|237425|237228|237425|237228|237375|237215|371
1588021500000|2020-04-27 21:05:00|237500|237300|237500|237330|237500|237330|237325|237300|970
1588021800000|2020-04-27 21:10:00|237491|237333|237491|237330|237491|237400|237491|237330|155
1588022100000|2020-04-27 21:15:00|237500|237367|237600|237412|237600|237412|237485|237330|259
1588022400000|2020-04-27 21:20:00||237427||237412||237427||237412|49
1588022700000|2020-04-27 21:25:00|237888|237530|237988|237508|238000|237600|237600|237500|457
1588023000000|2020-04-27 21:30:00|237944|237512|237939|237500|237944|237535|237829|237500|232
1588023300000|2020-04-27 21:35:00|237600|237512|237939|237500|237939|237512|237600|237500|391
1588023600000|2020-04-27 21:40:00||237522||237608||237608||237522|179
1588023900000|2020-04-27 21:45:00|237850|237600|237850|237600|237850|237600|237850|237600|293
1588024200000|2020-04-27 21:50:00|237799|237608|237799|237600|237799|237620|237799|237513|227
1588024500000|2020-04-27 21:55:00|237700|237500|237799|237600|237799|237600|237700|237500|482
1588024800000|2020-04-27 22:00:00|237650|237500|237588|237400|237650|237500|237588|237370|995
1588025100000|2020-04-27 22:05:00|237500|237301|237500|237301|237500|237301|237500|237301|408
1588025400000|2020-04-27 22:10:00|237499||237500||237500||237499||345
1588025700000|2020-04-27 22:15:00|237600|237300|237644|237300|237743|237300|237600|237300|66
1588026000000|2020-04-27 22:20:00|237588|237255|237743|237300|237743|237301|237500|237255|178
1588026300000|2020-04-27 22:25:00||237350||237350||237350||237350|103
1588026600000|2020-04-27 22:30:00|237850|237600|237850|237500|237850|237743|237800|237301|511
1588026900000|2020-04-27 22:35:00|237832|237551|237825|237510|237832|237551|237825|237500|411
1588027200000|2020-04-27 22:40:00|237800|237511|237743|237660|237800|237660|237743|237500|86
1588027500000|2020-04-27 22:45:00|237788|237600|237800|237652|237800|237652|237788|237600|166
1588027800000|2020-04-27 22:50:00||237600||237531||237650||237531|265
1588028100000|2020-04-27 22:55:00||237600||237608||237612||237600|306
1588028400000|2020-04-27 23:00:00|237825|237618|237825|237600|237825|237800|237800|237600|561
1588028700000|2020-04-27 23:05:00|238000|237700|238000|237826|238000|237826|238000|237700|125
1588029000000|2020-04-27 23:10:00||237926||237926||237926||237926|99
1588029300000|2020-04-27 23:15:00|238100|238000|238100|238000|238100|238000|238100|238000|757
1588029600000|2020-04-27 23:20:00|238300|238025|238533|238100|238533|238100|238300|238025|520
1588029900000|2020-04-27 23:25:00|238534||238427||238534||238200||285
1588030200000|2020-04-27 23:30:00|238300|238000|238498|238008|238534|238008|238300|238000|79
1588030500000|2020-04-27 23:35:00|238253|238000|238449|238010|238498|238010|238253|238000|111
1588030800000|2020-04-27 23:40:00|238448|238046|238500|238220|238534|238220|238445|238046|188
1588031100000|2020-04-27 23:45:00|238533|238115|238100|238000|238533|238115|238100|238000|438
1588031400000|2020-04-27 23:50:00|238500|237890|238000|237888|238500|237901|238000|237702|369
1588031700000|2020-04-27 23:55:00|237889|237850|238000|237800|238000|237948|237889|237800|985
1588060800000|2020-04-28 08:00:00|239500|239000|239500|239000|240000|239000|239500|239000|25
1588061100000|2020-04-28 08:05:00||235548||235521||235548||235521|215
1588061400000|2020-04-28 08:10:00||237000||237000||237000||237000|10
1588061700000|2020-04-28 08:15:00||238000||238000||238000||238000|37
1588062000000|2020-04-28 08:20:00|239300||239500||239500||239200||206
1588062300000|2020-04-28 08:25:00||238300||238000||238501||238000|105
1588062600000|2020-04-28 08:30:00|||||||||30
1588062900000|2020-04-28 08:35:00||238800||238000||239000||238000|8
1588063200000|2020-04-28 08:40:00|239400|238501|239400|238000|239400|238501|239400|238000|56
1588063500000|2020-04-28 08:45:00|239500||239400||239500||239300||66
1588063800000|2020-04-28 08:50:00|239399||239399||239399||239399||10
1588064100000|2020-04-28 08:55:00|238999|238010|239399|238011|239399|238011|238999|238010|18
1588064400000|2020-04-28 09:00:00|239300||239300||239300||239300||3
1588064700000|2020-04-28 09:05:00||238501||238501||238501||238501|15
1588065000000|2020-04-28 09:10:00|239200|238502|239200|238502|239200|238502|239000|238502|53
1588065300000|2020-04-28 09:15:00|239400|238600|239400|238600|239400|238600|239400|238600|231
1588065600000|2020-04-28 09:20:00|239500|238801|239500|239266|239500|239266|239500|238801|192
1588065900000|2020-04-28 09:25:00|239900||239900||239900||239900||1100
1588066200000|2020-04-28 09:30:00|239890||239890||239890||239890||92
1588066500000|2020-04-28 09:35:00|||||||||263
1588066800000|2020-04-28 09:40:00|239900|239466|239697|239266|239900|239545|239551|239266|760
1588067100000|2020-04-28 09:45:00|239700|239267|239890|239267|239890|239267|239700|239267|79
1588067400000|2020-04-28 09:50:00|239900||239890||239900||239890||123
1588067700000|2020-04-28 09:55:00|239700|239266|239890|239266|239890|239400|239300|239266|1017
1588068000000|2020-04-28 10:00:00|239400|239300|239600|239266|239890|239300|239400|239266|159
1588068300000|2020-04-28 10:05:00|239500|238500|239266|238600|239500|238601|239016|238500|576
1588068600000|2020-04-28 10:10:00|239265|239050|239266|238600|239266|239050|239265|238600|319
1588068900000|2020-04-28 10:15:00|239000|238560|239266|238500|239266|238600|239000|238500|41
1588069200000|2020-04-28 10:20:00|||||||||94
1588069500000|2020-04-28 10:25:00|239250|238501|239250|238501|239250|238600|239250|238500|52
1588069800000|2020-04-28 10:30:00|239266|238560|239266|238500|239266|238560|239266|238500|32
1588070100000|2020-04-28 10:35:00|||||||||22
1588070400000|2020-04-28 10:40:00||238620||238620||238620||238620|97
1588070700000|2020-04-28 10:45:00|||||||||37
1588071000000|2020-04-28 10:50:00|239187|238800|239266|238601|239266|238800|239187|238501|612
1588071300000|2020-04-28 10:55:00|239674|239000|239266|238601|239700|239200|239265|238601|643
1588071600000|2020-04-28 11:00:00|239100|238900|239225|239100|239900|239680|239100|238900|3385
1588071900000|2020-04-28 11:05:00|239250|239150|239200|239002|239250|239150|239000|238900|1811
1588072200000|2020-04-28 11:10:00|239199|239000|239099|239000|239200|239100|239099|239000|1019
1588072500000|2020-04-28 11:15:00|239100|239002|239280|239100|239300|239210|239100|239000|1601
1588072800000|2020-04-28 11:20:00|239265|239002|239300|239151|239300|239211|239226|239000|777
1588073100000|2020-04-28 11:25:00|239399|239300|239700|239300|239700|239400|239345|239151|1551
1588073400000|2020-04-28 11:30:00|239750|239400|239680|239400|239750|239500|239500|239300|797
1588073700000|2020-04-28 11:35:00|239679|239410|239548|239400|239679|239503|239548|239400|912
1588074000000|2020-04-28 11:40:00|239547|239402|239499|239300|239550|239402|239473|239300|1391
1588074300000|2020-04-28 11:45:00|239400|239211|239254|239000|239500|239211|239080|239000|1390
1588074600000|2020-04-28 11:50:00|239300|239200|239289|239200|239300|239265|239289|239200|1078
1588074900000|2020-04-28 11:55:00|239300|239275|239500|239300|239500|239300|239300|239200|1590
1588075200000|2020-04-28 12:00:00|239499|239275|239440|239204|239500|239275|239300|239200|937
1588075500000|2020-04-28 12:05:00|239400|239200|239350|239100|239400|239300|239290|239100|2319
1588075800000|2020-04-28 12:10:00|239300|239200|239350|239101|239350|239200|239275|239100|1122
1588076100000|2020-04-28 12:15:00|239349|239102|239350|239130|239350|239250|239349|239100|637
1588076400000|2020-04-28 12:20:00|239298|239200|239200|239102|239350|239200|239200|239100|996
1588076700000|2020-04-28 12:25:00|239100|239100|239000|238800|239200|239100|238999|238800|1843
1588077000000|2020-04-28 12:30:00|238900|238700|238600|238241|238900|238702|238300|238020|3900
1588077300000|2020-04-28 12:35:00|238463|238102|238880|238600|239200|238900|238463|238102|1310
1588077600000|2020-04-28 12:40:00|238700|238400|238400|238211|238900|238500|238400|238211|1327
1588077900000|2020-04-28 12:45:00|238500|238300|238600|238200|238600|238499|238212|238200|1625
1588078200000|2020-04-28 12:50:00|238497|238201|238500|238301|238700|238392|238400|238200|755
1588078500000|2020-04-28 12:55:00|238750|238300|238700|238500|238750|238500|238584|238300|516
1588078800000|2020-04-28 13:00:00|238750|238509|238700|238511|238750|238625|238698|238500|2805
1588079100000|2020-04-28 13:05:00|238875|238601|238700|238500|238875|238650|238600|238500|2321
1588079400000|2020-04-28 13:10:00|238800|238600|238800|238600|238800|238600|238800|238500|741
1588079700000|2020-04-28 13:15:00|238759|238505|238300|238200|238800|238505|238300|238150|3039
1588080000000|2020-04-28 13:20:00|238250|238250|238187|238055|238725|238250|238187|238000|1841
1588080300000|2020-04-28 13:25:00|238100|238050|237610|237301|238187|238050|237460|237070|5446
1588080600000|2020-04-28 13:30:00|237676|237210|236279|236025|237676|237266|234093|233800|153374
1588080900000|2020-04-28 13:35:00|236300|235805|236300|236011|236844|236640|235222|235043|27438
1588081200000|2020-04-28 13:40:00|236308|236012|235360|235072|236700|236680|235128|234900|27347
1588081500000|2020-04-28 13:45:00|235362|235200|235736|235507|235900|235656|234994|234843|18529
1588081800000|2020-04-28 13:50:00|235635|235508|235199|235116|235736|235600|235199|235100|18018
1588082100000|2020-04-28 13:55:00|235180|235117|235250|234813|235688|235509|234769|234666|20582
1588082400000|2020-04-28 14:00:00|235133|234818|235400|235300|235500|235446|234650|234505|19919
1588082700000|2020-04-28 14:05:00|235399|235285|235500|235140|235800|235699|234954|234800|15500
1588083000000|2020-04-28 14:10:00|235252|235127|234700|234500|235478|235134|234560|234500|14763
1588083300000|2020-04-28 14:15:00|234583|234499|233300|233125|234583|234499|233100|233000|21878
1588083600000|2020-04-28 14:20:00|233200|233000|232566|232414|233400|233207|231916|231820|37096
1588083900000|2020-04-28 14:25:00|232565|232416|233600|233330|233600|233399|232520|232200|22814
1588084200000|2020-04-28 14:30:00|233599|233332|233325|233201|233600|233402|232742|232550|23644
1588084500000|2020-04-28 14:35:00|233397|233202|234090|233756|234170|234071|233397|233202|13976
1588084800000|2020-04-28 14:40:00|233964|233806|233031|232799|234000|233806|233029|232799|7008
1588085100000|2020-04-28 14:45:00|232981|232652|232800|232572|233361|233176|232470|232300|13734
1588085400000|2020-04-28 14:50:00|232799|232566|232573|232401|232929|232826|232514|232323|13738
1588085700000|2020-04-28 14:55:00|232572|232323|232250|231840|232736|232453|231873|231702|20210
1588086000000|2020-04-28 15:00:00|232292|231952|232237|232041|232799|232452|231918|231800|18494
1588086300000|2020-04-28 15:05:00|232238|232100|232400|232200|232407|232300|232014|231900|16401
1588086600000|2020-04-28 15:10:00|232351|232202|232578|232290|232698|232575|231611|231600|19894
1588086900000|2020-04-28 15:15:00|232576|232291|231700|231413|232576|232430|231440|231275|15681
1588087200000|2020-04-28 15:20:00|231774|231431|231973|231662|232000|231751|231321|231223|14072
1588087500000|2020-04-28 15:25:00|231972|231661|232698|232500|232858|232754|231972|231661|12949
1588087800000|2020-04-28 15:30:00|232666|232509|232904|232766|232998|232889|232609|232509|16633
1588088100000|2020-04-28 15:35:00|232898|232770|232863|232743|233200|233010|232699|232600|11932
1588088400000|2020-04-28 15:40:00|232862|232744|232672|232307|232863|232746|232432|232270|7826
1588088700000|2020-04-28 15:45:00|232600|232400|232567|232300|232850|232735|232567|232300|5097
1588089000000|2020-04-28 15:50:00|232589|232403|231998|231858|232609|232434|231899|231700|12814
1588089300000|2020-04-28 15:55:00|231999|231801|231584|231329|232100|231951|231456|231313|15459
1588089600000|2020-04-28 16:00:00|231600|231403|232000|231736|232000|231736|231400|231359|7884
1588089900000|2020-04-28 16:05:00|231999|231741|231698|231600|232115|232007|231698|231500|11055
1588090200000|2020-04-28 16:10:00|231696|231601|231767|231655|232000|231824|231563|231500|7715
1588090500000|2020-04-28 16:15:00|231720|231653|230975|230828|231720|231653|230617|230600|20752
1588090800000|2020-04-28 16:20:00|231051|230830|231165|230996|231190|231067|230800|230699|12258
1588091100000|2020-04-28 16:25:00|231166|230997|231340|231216|231355|231216|230893|230735|10290
1588091400000|2020-04-28 16:30:00|231290|231218|231760|231559|231760|231641|231135|231000|8723
1588091700000|2020-04-28 16:35:00|231700|231579|231937|231825|232000|231927|231593|231500|8290
1588092000000|2020-04-28 16:40:00|231936|231826|232181|232021|232200|232148|231900|231825|10616
1588092300000|2020-04-28 16:45:00|232121|232020|231944|231770|232121|232020|231572|231416|14684
1588092600000|2020-04-28 16:50:00|231899|231791|232200|232063|232301|232138|231776|231701|8662
1588092900000|2020-04-28 16:55:00|232191|232082|232703|232531|232900|232841|232191|232082|11292
1588093200000|2020-04-28 17:00:00|232706|232589|233100|232990|233130|233069|232706|232589|8649
1588093500000|2020-04-28 17:05:00|233099|232992|232986|232900|233495|233350|232986|232900|9439
1588093800000|2020-04-28 17:10:00|232980|232901|232890|232800|233579|233438|232890|232800|8389
1588094100000|2020-04-28 17:15:00|232885|232714|232999|232729|233008|232854|232499|232397|9068
1588094400000|2020-04-28 17:20:00|232923|232750|233198|232936|233450|233266|232852|232701|7814
1588094700000|2020-04-28 17:25:00|233090|232937|232734|232633|233243|233100|232734|232630|10433
1588095000000|2020-04-28 17:30:00|232728|232630|233032|232903|233186|233011|232699|232630|9147
1588095300000|2020-04-28 17:35:00|233031|232904|232404|232230|233091|232904|232342|232200|15757
1588095600000|2020-04-28 17:40:00|232369|232231|233000|232957|233100|232976|232323|232200|6709
1588095900000|2020-04-28 17:45:00|232999|232902|232985|232900|233100|233020|232800|232709|6076
1588096200000|2020-04-28 17:50:00|232984|232885|232866|232751|233100|232915|232744|232632|3663
1588096500000|2020-04-28 17:55:00|232865|232753|232656|232450|232866|232755|232473|232247|5972
1588096800000|2020-04-28 18:00:00|232671|232454|233189|233004|233300|233186|232671|232450|6222
1588097100000|2020-04-28 18:05:00|233188|233007|233171|232985|233294|233116|232954|232853|5466
1588097400000|2020-04-28 18:10:00|233178|232986|233162|233013|233300|233235|233142|232981|2322
1588097700000|2020-04-28 18:15:00|233180|233016|233060|232910|233180|233031|232900|232700|2800
1588098000000|2020-04-28 18:20:00|233100|232955|233400|233281|233400|233281|233100|232950|6209
1588098300000|2020-04-28 18:25:00|233475|233300|233398|233221|233744|233672|233290|233161|10275
1588098600000|2020-04-28 18:30:00|233397|233224|233400|233250|233599|233564|233288|233200|3833
1588098900000|2020-04-28 18:35:00|233399|233300|232699|232500|233399|233300|232400|232300|18711
1588099200000|2020-04-28 18:40:00|232600|232501|232388|232215|232788|232670|232388|232215|8294
1588099500000|2020-04-28 18:45:00|232389|232216|232230|231915|232389|232216|231979|231800|7297
1588099800000|2020-04-28 18:50:00|232229|231952|231863|231601|232500|232314|231781|231600|10320
1588100100000|2020-04-28 18:55:00|231862|231600|231926|231650|232095|231846|231700|231520|7644
1588100400000|2020-04-28 19:00:00|231924|231750|231906|231730|232041|231900|231691|231592|7419
1588100700000|2020-04-28 19:05:00|231916|231729|232179|232031|232274|232167|231916|231729|6958
1588101000000|2020-04-28 19:10:00|232178|232032|232472|232370|232576|232405|232006|231805|5392
1588101300000|2020-04-28 19:15:00|232471|232373|232415|232300|232600|232406|232200|232055|8527
1588101600000|2020-04-28 19:20:00|232375|232220|232180|231959|232745|232605|231998|231800|13218
1588101900000|2020-04-28 19:25:00|232184|231985|232495|232333|232695|232523|232184|231959|6191
1588102200000|2020-04-28 19:30:00|232450|232308|232515|232345|232762|232615|232389|232201|10683
1588102500000|2020-04-28 19:35:00|232579|232346|232444|232334|232600|232456|232265|232201|11506
1588102800000|2020-04-28 19:40:00|232443|232335|231805|231677|232498|232372|231745|231600|14697
1588103100000|2020-04-28 19:45:00|231710|231678|231576|231309|231979|231813|231510|231309|18843
1588103400000|2020-04-28 19:50:00|231531|231300|231163|231029|231855|231791|231059|230870|46010
1588103700000|2020-04-28 19:55:00|231165|231100|231408|231300|231707|231643|231165|231000|67631
1588104000000|2020-04-28 20:00:00|231600|231365|231900|231508|232944|232600|231367|230803|177809
1588104300000|2020-04-28 20:05:00|231840|231512|232780|232500|232800|232500|231820|231100|5638
1588104600000|2020-04-28 20:10:00|232650|232600|233400|233082|233500|233082|232650|232600|5832
1588104900000|2020-04-28 20:15:00|233500|233100|233549|233040|233795|233500|233300|233000|6873
1588105200000|2020-04-28 20:20:00|233519|233012|233400|233036|233623|233300|233400|233000|1475
1588105500000|2020-04-28 20:25:00|233349|233020|233300|233100|233400|233100|233288|233000|725
1588105800000|2020-04-28 20:30:00|233288|233000|233054|232500|233288|233000|233000|232500|2157
1588106100000|2020-04-28 20:35:00|233000|232501|232800|232600|233100|232600|232400|232000|1349
1588106400000|2020-04-28 20:40:00|233000|232650|233195|232528|233200|232650|232940|232500|1198
1588106700000|2020-04-28 20:45:00|233000|232500|233195|232552|233195|232552|232992|232500|310
1588107000000|2020-04-28 20:50:00|233194|232500|233000|232588|233195|232588|233000|232500|297
1588107300000|2020-04-28 20:55:00|232800|232600|232800|232500|232800|232650|232788|232500|606
1588107600000|2020-04-28 21:00:00|232774|232200|232800|232200|232800|232316|232700|232200|725
1588107900000|2020-04-28 21:05:00|232788|232210|232700|232210|232800|232210|232700|232200|178
1588108200000|2020-04-28 21:10:00|232500|232300|232800|232400|232800|232500|232500|232300|692
1588108500000|2020-04-28 21:15:00|232700|232402|233300|233100|233300|233100|232700|232400|2025
1588108800000|2020-04-28 21:20:00|233387|233105|233480|233102|233488|233300|233280|233000|1722
1588109100000|2020-04-28 21:25:00|233488|233400|234000|233700|234000|233900|233488|233150|3237
1588109400000|2020-04-28 21:30:00|233998|233800|234600|234205|234808|234500|233998|233800|3614
1588109700000|2020-04-28 21:35:00|234608|234400|234799|234500|234900|234600|234608|234205|1569
1588110000000|2020-04-28 21:40:00|234899|234800|235000|234660|235100|235000|234779|234660|3325
1588110300000|2020-04-28 21:45:00|234950|234800|235200|235100|235200|235100|234950|234799|2149
1588110600000|2020-04-28 21:50:00|235500|235000|235900|235800|236000|235800|235300|235000|3305
1588110900000|2020-04-28 21:55:00|235999|235501|235945|235560|236250|236000|235800|235501|3478
1588111200000|2020-04-28 22:00:00|235900|235600|235800|235500|235900|235700|235500|235400|2272
1588111500000|2020-04-28 22:05:00|235898|235450|235722|235450|235900|235500|235700|235450|897
1588111800000|2020-04-28 22:10:00|235500|235400|235188|235016|235722|235400|235188|235015|1882
1588112100000|2020-04-28 22:15:00|235100|235015|234900|234608|235188|235015|234700|234500|1808
1588112400000|2020-04-28 22:20:00|234893|234600|234930|234900|234930|234900|234893|234600|675
1588112700000|2020-04-28 22:25:00|235200|234850|235050|234821|235200|234850|235000|234801|241
1588113000000|2020-04-28 22:30:00|235048|234820|234950|234800|235200|234820|234900|234800|841
1588113300000|2020-04-28 22:35:00|234944|234600|234800|234400|235200|234600|234778|234400|701
1588113600000|2020-04-28 22:40:00|234775|234205|234399|234210|234775|234300|234300|234205|907
1588113900000|2020-04-28 22:45:00|234400|234205|234500|234250|234500|234255|234200|234000|2096
1588114200000|2020-04-28 22:50:00|234488|234101|234500|234101|234500|234101|234488|234101|404
1588114500000|2020-04-28 22:55:00|234390|234300|234500|234101|234500|234300|234295|234101|308
1588114800000|2020-04-28 23:00:00||234152||234250||234400||234152|224
1588115100000|2020-04-28 23:05:00||234300||234400||234400||234300|72
1588115400000|2020-04-28 23:10:00|234775|234500|234775|234515|234775|234515|234755|234500|342
1588115700000|2020-04-28 23:15:00|234747|234525|234770|234505|234775|234550|234747|234500|255
1588116000000|2020-04-28 23:20:00|234775|234500|234775|234530|234775|234532|234770|234500|362
1588116300000|2020-04-28 23:25:00|234888|234532|235000|234655|235000|234715|234866|234532|916
1588116600000|2020-04-28 23:30:00|234885|234800|234999|234550|235000|234900|234885|234550|303
1588116900000|2020-04-28 23:35:00|235000|234555|234950|234550|235000|234560|234789|234550|320
1588117200000|2020-04-28 23:40:00|234999|234600|234860|234631|234999|234631|234800|234552|318
1588117500000|2020-04-28 23:45:00|234959|234635|234950|234700|234959|234800|234950|234600|243
1588117800000|2020-04-28 23:50:00|234959|234610|234950|234550|234959|234610|234900|234550|187
1588118100000|2020-04-28 23:55:00|234949|234600|235400|235000|235400|235000|234949|234600|984
1588147200000|2020-04-29 08:00:00|237500|235122|236500|235000|237500|236313|235939|235000|308
1588147500000|2020-04-29 08:05:00|236300||236500||236500||236104||73
1588147800000|2020-04-29 08:10:00|236300||236000||236300||236000||71
1588148100000|2020-04-29 08:15:00|235800|235100|236000|235100|236000|235100|235800|235100|105
1588148400000|2020-04-29 08:20:00|||||||||80
1588148700000|2020-04-29 08:25:00|||||||||34
1588149000000|2020-04-29 08:30:00|235975||235885||235975||235870||110
1588149300000|2020-04-29 08:35:00|235975||235900||235975||235900||138
1588149600000|2020-04-29 08:40:00|235975|235500|236000|235100|236000|235500|235975|235100|322
1588149900000|2020-04-29 08:45:00|||||||||17
1588150200000|2020-04-29 08:50:00|235950||235950||235950||235950||49
1588150500000|2020-04-29 08:55:00|235975||235975||235975||235950||18
1588150800000|2020-04-29 09:00:00|236000||236000||236000||236000||63
1588151100000|2020-04-29 09:05:00|235985||236000||236000||235985||66
1588151400000|2020-04-29 09:10:00|236030||236030||236030||236000||216
1588151700000|2020-04-29 09:15:00|||||||||7
1588152000000|2020-04-29 09:20:00|||||||||99
1588152300000|2020-04-29 09:25:00|||||||||18
1588152600000|2020-04-29 09:30:00|236000|235500|236000|235100|236000|235500|236000|235100|10
1588152900000|2020-04-29 09:35:00|235890|235500|235830|235500|236000|235500|235830|235500|28
1588153200000|2020-04-29 09:40:00|235820|235100|235800|235500|235830|235500|235800|235100|120
1588153500000|2020-04-29 09:45:00||235200||235200||235200||235200|86
1588153800000|2020-04-29 09:50:00||235400||235100||235400||235100|25
1588154100000|2020-04-29 09:55:00|235700||235700||235700||235700||14
1588154400000|2020-04-29 10:00:00|235600|235300|235600|235100|235600|235558|235600|235100|244
1588154700000|2020-04-29 10:05:00|||||||||172
1588155000000|2020-04-29 10:10:00|||||||||185
1588155300000|2020-04-29 10:15:00|||||||||8
1588155600000|2020-04-29 10:20:00|||||||||54
1588155900000|2020-04-29 10:25:00|||||||||2
1588156200000|2020-04-29 10:30:00|235428||235428||235428||235428||70
1588156500000|2020-04-29 10:35:00|235400||235400||235400||235400||71
1588156800000|2020-04-29 10:40:00|||||||||42
1588157100000|2020-04-29 10:45:00|235428||235428||235428||235428||121
1588157400000|2020-04-29 10:50:00|235100|235000|235400|234672|235428|235000|235100|234672|616
1588157700000|2020-04-29 10:55:00||234980||234980||235000||234980|38
1588158000000|2020-04-29 11:00:00|235300|235000|235400|235300|235591|235300|235298|235000|2218
1588158300000|2020-04-29 11:05:00|235380|235005|235400|235000|235400|235109|235200|235000|534
1588158600000|2020-04-29 11:10:00|235380||235280||235380||235259||397
1588158900000|2020-04-29 11:15:00|235260|234980|235000|234635|235380|234980|234700|234500|3979
1588159200000|2020-04-29 11:20:00|234999|234600|234600|234002|235000|234602|234460|234000|1183
1588159500000|2020-04-29 11:25:00|234500|234200|235329|234206|235340|234486|234500|234200|912
1588159800000|2020-04-29 11:30:00|235248|234200|235365|234791|235380|234800|234800|234200|1006
1588160100000|2020-04-29 11:35:00|235380|234700|235295|234700|235380|235100|235160|234560|515
1588160400000|2020-04-29 11:40:00|235200|234710|235000|234500|235200|234817|234850|234500|684
1588160700000|2020-04-29 11:45:00|234989|234315|234800|234502|235000|234743|234800|234200|599
1588161000000|2020-04-29 11:50:00|234700|234500|234800|234405|234800|234602|234680|234405|1236
1588161300000|2020-04-29 11:55:00|234645|234400|234800|234400|234800|234696|234645|234400|868
1588161600000|2020-04-29 12:00:00|234735|234200|234600|234202|234800|234340|234600|234200|394
1588161900000|2020-04-29 12:05:00|234446|234250|234800|234416|234800|234503|234446|234200|491
1588162200000|2020-04-29 12:10:00|235000|234430|235000|234700|235000|234801|235000|234300|647
1588162500000|2020-04-29 12:15:00|234800|234750|235000|234800|235000|234802|234800|234650|716
1588162800000|2020-04-29 12:20:00|234978|234802|235000|234800|235000|234901|234978|234800|655
1588163100000|2020-04-29 12:25:00|235199|234840|235199|235151|235199|235151|235000|234800|1982
1588163400000|2020-04-29 12:30:00|235400|235199|235184|235002|235888|235863|235184|235000|9613
1588163700000|2020-04-29 12:35:00|235153|235000|233600|233300|235153|235017|233000|232960|9708
1588164000000|2020-04-29 12:40:00|233591|233301|232999|232721|233600|233301|232600|232555|5242
1588164300000|2020-04-29 12:45:00|232932|232700|233600|233211|234200|233500|232900|232700|4256
1588164600000|2020-04-29 12:50:00|233291|233200|232300|232100|233600|233200|232300|232100|6549
1588164900000|2020-04-29 12:55:00|232200|232000|233112|232600|233112|232840|232160|232000|2856
1588165200000|2020-04-29 13:00:00|233298|232800|233998|233700|234200|234000|233298|232600|4915
1588165500000|2020-04-29 13:05:00|233961|233650|233500|233300|234000|233650|233300|233000|4765
1588165800000|2020-04-29 13:10:00|233464|233320|233800|233300|233800|233342|233344|233000|1903
1588166100000|2020-04-29 13:15:00|233770|233500|233800|233520|233800|233674|233600|233500|1884
1588166400000|2020-04-29 13:20:00|233760|233525|233978|233500|234000|233600|233699|233350|1494
1588166700000|2020-04-29 13:25:00|233954|233800|233100|233000|234000|233800|233100|232718|3670
1588167000000|2020-04-29 13:30:00|233200|232718|233196|233001|233700|233500|232802|232613|46241
1588167300000|2020-04-29 13:35:00|233232|233000|232434|232303|233339|233195|231095|230859|46294
1588167600000|2020-04-29 13:40:00|232433|232305|234000|233814|234777|234607|232378|232199|44834
1588167900000|2020-04-29 13:45:00|233999|233815|235153|234951|235204|235146|233977|233800|23732
1588168200000|2020-04-29 13:50:00|235152|235013|235061|234800|235444|235356|234855|234630|21201
1588168500000|2020-04-29 13:55:00|234998|234801|235900|235601|235980|235818|234649|234546|25380
1588168800000|2020-04-29 14:00:00|235899|235602|236070|235808|236251|236072|235394|235244|18681
1588169100000|2020-04-29 14:05:00|236069|235809|235200|235084|236070|236000|235100|235000|13076
1588169400000|2020-04-29 14:10:00|235198|235089|235800|235616|235944|235837|234839|234720|22223
1588169700000|2020-04-29 14:15:00|235804|235617|236839|236670|236848|236788|235804|235616|32341
1588170000000|2020-04-29 14:20:00|236838|236694|237088|236919|237400|237284|236690|236500|18934
1588170300000|2020-04-29 14:25:00|237090|237010|236800|236625|237488|237362|236728|236555|15644
1588170600000|2020-04-29 14:30:00|236799|236708|236654|236400|237223|237153|236404|236239|12508
1588170900000|2020-04-29 14:35:00|236600|236401|236819|236615|237000|236850|236341|236233|7539
1588171200000|2020-04-29 14:40:00|236820|236614|236055|235900|236820|236651|235995|235858|14866
1588171500000|2020-04-29 14:45:00|236070|235901|236299|236044|236300|236138|235863|235750|7567
1588171800000|2020-04-29 14:50:00|236294|236173|236990|236800|236990|236868|236294|236043|10935
1588172100000|2020-04-29 14:55:00|236987|236828|236763|236643|237200|237135|236729|236500|10416
1588172400000|2020-04-29 15:00:00|236761|236619|236230|235950|236763|236661|235900|235722|14022
1588172700000|2020-04-29 15:05:00|236231|236076|236202|235900|236555|236459|236083|235900|5109
1588173000000|2020-04-29 15:10:00|236163|235950|236499|236221|236763|236620|236163|235950|4238
1588173300000|2020-04-29 15:15:00|236498|236220|235980|235850|236499|236220|235877|235765|7973
1588173600000|2020-04-29 15:20:00|235979|235800|236079|235919|236300|236153|235961|235800|7958
1588173900000|2020-04-29 15:25:00|236000|235920|236057|235925|236154|236014|235887|235765|7026
1588174200000|2020-04-29 15:30:00|236056|235926|235842|235668|236056|235967|235499|235410|7576
1588174500000|2020-04-29 15:35:00|235843|235687|235362|235165|235843|235717|235362|235165|7876
1588174800000|2020-04-29 15:40:00|235315|235201|235598|235410|235795|235537|235257|235165|5344
1588175100000|2020-04-29 15:45:00|235597|235426|235657|235501|235944|235742|235458|235312|5222
1588175400000|2020-04-29 15:50:00|235656|235500|235467|235358|235656|235578|235264|235213|14413
1588175700000|2020-04-29 15:55:00|235463|235360|234500|234201|235463|235360|234099|234000|10468
1588176000000|2020-04-29 16:00:00|234510|234164|235350|235200|235399|235237|234389|234050|5929
1588176300000|2020-04-29 16:05:00|235349|235202|235500|235432|235500|235450|235203|235056|7806
1588176600000|2020-04-29 16:10:00|235525|235440|235666|235510|235964|235880|235525|235420|8407
1588176900000|2020-04-29 16:15:00|235667|235509|235740|235603|235857|235751|235448|235247|7002
1588177200000|2020-04-29 16:20:00|235739|235604|235800|235702|235801|235704|235573|235339|5064
1588177500000|2020-04-29 16:25:00|235799|235703|235779|235640|235800|235724|235655|235511|3098
1588177800000|2020-04-29 16:30:00|235794|235697|236000|235858|236233|236101|235794|235640|8406
1588178100000|2020-04-29 16:35:00|235999|235857|236433|236203|236600|236396|235999|235857|6854
1588178400000|2020-04-29 16:40:00|236490|236204|236400|236290|236600|236414|236200|236051|1748
1588178700000|2020-04-29 16:45:00|236481|236292|236499|236300|236600|236492|236365|236123|8803
1588179000000|2020-04-29 16:50:00|236498|236301|236328|236230|236499|236381|236262|236100|1651
1588179300000|2020-04-29 16:55:00|236327|236231|236072|235805|236376|236247|235949|235800|3779
1588179600000|2020-04-29 17:00:00|236071|235835|236444|236233|236444|236286|236070|235805|4048
1588179900000|2020-04-29 17:05:00|236497|236234|236535|236225|236600|236485|236366|236225|6471
1588180200000|2020-04-29 17:10:00|236507|236252|236187|236073|236507|236252|236100|236000|3205
1588180500000|2020-04-29 17:15:00|236257|236074|236300|236200|236400|236301|236146|236000|3320
1588180800000|2020-04-29 17:20:00|236299|236167|236500|236300|236500|236357|236263|236100|8370
1588181100000|2020-04-29 17:25:00|236468|236301|236300|236108|236570|236432|236198|236068|10326
1588181400000|2020-04-29 17:30:00|236280|236189|236500|236250|236700|236659|236200|236119|5551
1588181700000|2020-04-29 17:35:00|236427|236251|236396|236278|236600|236415|236300|236220|10597
1588182000000|2020-04-29 17:40:00|236356|236303|236300|236142|236495|236413|236282|236100|4226
1588182300000|2020-04-29 17:45:00|236299|236143|236390|236222|236400|236283|236200|236010|4802
1588182600000|2020-04-29 17:50:00|236389|236308|236360|236179|236389|236308|236254|236179|2670
1588182900000|2020-04-29 17:55:00|236310|236180|236272|236051|236365|236297|236200|236000|9552
1588183200000|2020-04-29 18:00:00|236222|236023|236200|235917|236500|236369|235771|235617|14011
1588183500000|2020-04-29 18:05:00|236190|235955|235994|235875|236268|236146|235949|235800|5918
1588183800000|2020-04-29 18:10:00|235999|235890|235364|235222|236093|235995|235364|235200|9465
1588184100000|2020-04-29 18:15:00|235362|235243|235350|235272|235660|235563|235346|235209|7761
1588184400000|2020-04-29 18:20:00|235453|235278|236249|236001|236249|236071|235452|235278|7743
1588184700000|2020-04-29 18:25:00|236198|236032|236065|235928|236287|236130|235894|235750|7976
1588185000000|2020-04-29 18:30:00|236043|235962|236101|235952|236200|236059|235883|235700|7181
1588185300000|2020-04-29 18:35:00|236067|235937|236120|236000|236150|236037|235880|235750|4948
1588185600000|2020-04-29 18:40:00|236150|236002|236097|235986|236200|236103|235990|235900|3801
1588185900000|2020-04-29 18:45:00|236098|235985|236194|236019|236200|236150|235997|235890|5710
1588186200000|2020-04-29 18:50:00|236189|236020|235940|235809|236195|236115|235783|235600|4282
1588186500000|2020-04-29 18:55:00|235938|235813|236600|236500|236600|236594|235893|235785|6662
1588186800000|2020-04-29 19:00:00|236599|236501|236720|236555|236800|236698|236409|236192|4695
1588187100000|2020-04-29 19:05:00|236717|236540|236695|236564|236791|236702|236439|236215|6046
1588187400000|2020-04-29 19:10:00|236672|236561|236884|236809|236900|236860|236599|236547|5999
1588187700000|2020-04-29 19:15:00|236883|236810|237235|237115|237235|237133|236882|236800|10316
1588188000000|2020-04-29 19:20:00|237234|237120|237425|237355|237499|237380|237200|237100|10595
1588188300000|2020-04-29 19:25:00|237422|237425|237489|237427|237686|237578|237300|237200|12970
1588188600000|2020-04-29 19:30:00|237496|237432|237589|237455|237589|237455|237168|237096|11736
1588188900000|2020-04-29 19:35:00|237588|237460|237825|237768|237825|237779|237500|237457|9465
1588189200000|2020-04-29 19:40:00|237850|237800|238398|238285|238400|238313|237841|237743|17018
1588189500000|2020-04-29 19:45:00|238397|238200|238600|238402|239200|239072|238151|238066|34085
1588189800000|2020-04-29 19:50:00|238581|238401|237943|237692|238600|238401|237173|237100|53934
1588190100000|2020-04-29 19:55:00|237944|237807|237282|237012|237944|237875|236615|236500|59214
1588190400000|2020-04-29 20:00:00|237280|236965|238400|238000|239500|239421|237050|236800|252730
1588190700000|2020-04-29 20:05:00|238398|238002|238788|238500|238800|238500|238324|238000|4253
1588191000000|2020-04-29 20:10:00|238644|238200|238640|238500|238644|238600|238500|238200|3086
1588191300000|2020-04-29 20:15:00|238644|238550|239176|238800|239176|239000|238643|238500|6936
1588191600000|2020-04-29 20:20:00|239078|238644|239500|239000|239500|239000|238745|238644|4099
1588191900000|2020-04-29 20:25:00|239498|238750|239763|239400|239765|239400|239200|238750|5688
1588192200000|2020-04-29 20:30:00|239800|239582|240400|240155|240600|240200|239778|239300|8494
1588192500000|2020-04-29 20:35:00|240600|240200|241299|241000|241300|241298|240300|240200|12291
1588192800000|2020-04-29 20:40:00|241250|241003|241576|241304|241700|241660|241005|241003|10784
1588193100000|2020-04-29 20:45:00|241574|241301|241040|240728|241574|241301|241040|240728|6459
1588193400000|2020-04-29 20:50:00|241100|240750|241200|241026|241200|241026|240800|240750|3989
1588193700000|2020-04-29 20:55:00|241150|241000|241490|241400|241500|241450|241150|241000|3313
1588194000000|2020-04-29 21:00:00|241500|241401|241500|241320|241599|241500|241400|241300|3801
1588194300000|2020-04-29 21:05:00|241540|241310|241500|241400|241598|241548|241500|241300|3681
1588194600000|2020-04-29 21:10:00|241455|241350|241490|241406|241530|241406|241395|241300|2360
1588194900000|2020-04-29 21:15:00|241480|241400|241580|241425|241590|241501|241450|241400|9363
1588195200000|2020-04-29 21:20:00|241570|241500|241705|241550|241770|241557|241570|241400|4182
1588195500000|2020-04-29 21:25:00|241700|241600|241980|241805|242000|241853|241695|241550|2510
1588195800000|2020-04-29 21:30:00|242000|241810|241999|241900|242000|241900|241890|241600|3191
1588196100000|2020-04-29 21:35:00|241980|241800|241999|241850|241999|241925|241979|241800|1785
1588196400000|2020-04-29 21:40:00|241970|241851|241950|241550|241999|241900|241800|241510|1961
1588196700000|2020-04-29 21:45:00|241949|241553|241780|241550|241949|241700|241700|241550|908
1588197000000|2020-04-29 21:50:00|241775|241600|241800|241550|241899|241603|241700|241550|3178
1588197300000|2020-04-29 21:55:00|241794|241645|241800|241251|241800|241645|241400|241250|4464
1588197600000|2020-04-29 22:00:00|241799|241300|241488|241100|241800|241400|241300|241100|4846
1588197900000|2020-04-29 22:05:00|241500|241120|241213|241100|241500|241200|241213|241100|934
1588198200000|2020-04-29 22:10:00|241200|241108|241500|241201|241600|241201|241198|241100|2181
1588198500000|2020-04-29 22:15:00|241388|241200|241250|240855|241500|241200|241000|240855|4078
1588198800000|2020-04-29 22:20:00|241140|240902|241250|241000|241300|241102|241100|240855|865
1588199100000|2020-04-29 22:25:00|241200|240919|241200|241000|241300|241100|241097|240919|2000
1588199400000|2020-04-29 22:30:00|241265|240950|241300|241000|241300|241100|241100|240950|2283
1588199700000|2020-04-29 22:35:00|241299|241100|241100|241000|241300|241100|241100|241000|1292
1588200000000|2020-04-29 22:40:00|241300|241001|241200|241000|241300|241010|241190|241000|855
1588200300000|2020-04-29 22:45:00|241199|241027|241200|241020|241200|241100|241199|241000|2540
1588200600000|2020-04-29 22:50:00||241100||241100||241100||241020|233
1588200900000|2020-04-29 22:55:00|241300|241126|241300|241202|241300|241210|241299|241125|1010
1588201200000|2020-04-29 23:00:00|241400|241201|241500|241310|241500|241310|241400|241201|370
1588201500000|2020-04-29 23:05:00|241400|241315|241500|241401|241599|241401|241400|241309|708
1588201800000|2020-04-29 23:10:00|241599|241400|241700|241451|241700|241690|241599|241400|837
1588202100000|2020-04-29 23:15:00|241699|241450|241655|241500|241700|241587|241655|241309|855
1588202400000|2020-04-29 23:20:00|241600|241510|241655|241500|241655|241565|241600|241500|914
1588202700000|2020-04-29 23:25:00||241552||241500||241561||241500|380
1588203000000|2020-04-29 23:30:00|241698|241520|241700|241583|241700|241600|241698|241520|486
1588203300000|2020-04-29 23:35:00|241800|241552|241985|241801|241999|241801|241800|241550|974
1588203600000|2020-04-29 23:40:00|241999|241800|242099|242000|242100|242000|241964|241800|2805
1588203900000|2020-04-29 23:45:00|242089|241950|242127|242002|242271|242050|242089|241950|1251
1588204200000|2020-04-29 23:50:00|242126|242050|242000|241713|242126|242050|241995|241550|3194
1588204500000|2020-04-29 23:55:00|241999|241800|242100|241820|242100|241910|241850|241721|2743
1588233600000|2020-04-30 08:00:00|242500|240001|242138|241000|242500|241000|242000|240001|324
1588233900000|2020-04-30 08:05:00|242000|241500|242000|241503|242000|241503|242000|241500|228
1588234200000|2020-04-30 08:10:00||241751||241700||241850||241503|343
1588234500000|2020-04-30 08:15:00|||||||||96
1588234800000|2020-04-30 08:20:00|241975|241503|241758|241000|242000|241700|241700|241000|1340
1588235100000|2020-04-30 08:25:00|242000|240100|242000|241000|242000|241000|241000|240001|241
1588235400000|2020-04-30 08:30:00||241250||241550||241550||241250|22
1588235700000|2020-04-30 08:35:00||241650||241650||241650||241650|111
1588236000000|2020-04-30 08:40:00|241900||242000||242000||241900||144
1588236300000|2020-04-30 08:45:00|241900|241750|242000|241750|242000|241800|241800|241750|242
1588236600000|2020-04-30 08:50:00||241800||241750||241900||241750|161
1588236900000|2020-04-30 08:55:00||241800||241850||241850||241750|293
1588237200000|2020-04-30 09:00:00|241900|241600|241900|241705|241988|241705|241860|241600|303
1588237500000|2020-04-30 09:05:00|241988|241900|242500|242000|242500|242000|241900|241900|472
1588237800000|2020-04-30 09:10:00||242100||242300||242300||242100|166
1588238100000|2020-04-30 09:15:00|242800|242200|242800|242500|242800|242500|242799|242200|181
1588238400000|2020-04-30 09:20:00|243400|242616|243400|243001|243400|243001|243400|242616|965
1588238700000|2020-04-30 09:25:00|243100|242800|243400|242800|243400|242800|243100|242800|128
1588239000000|2020-04-30 09:30:00||243000||242800||243100||242800|404
1588239300000|2020-04-30 09:35:00|243399|243000|243500|243200|243500|243400|243250|243000|998
1588239600000|2020-04-30 09:40:00|243700||243500||243700||243500||604
1588239900000|2020-04-30 09:45:00|243700|243300|243900|243520|243900|243520|243700|243200|725
1588240200000|2020-04-30 09:50:00||243700||243710||243710||243700|467
1588240500000|2020-04-30 09:55:00|244500|243715|244200|243730|244500|244000|244100|243715|1275
1588240800000|2020-04-30 10:00:00|244300|243700|244300|244055|244400|244055|244000|243700|408
1588241100000|2020-04-30 10:05:00|244055|243810|244000|243700|244300|243810|244000|243700|618
1588241400000|2020-04-30 10:10:00|243800|243705|243600|242620|244000|243705|243600|242620|3837
1588241700000|2020-04-30 10:15:00|243500|243000|243500|242620|243500|243000|243300|242620|274
1588242000000|2020-04-30 10:20:00|243105|242625|243500|242865|243500|242865|242999|242620|485
1588242300000|2020-04-30 10:25:00|243400|243025|243400|243060|243400|243060|243400|242935|357
1588242600000|2020-04-30 10:30:00||243050||243050||243050||243050|370
1588242900000|2020-04-30 10:35:00||243060||243100||243100||243060|102
1588243200000|2020-04-30 10:40:00||243060||243050||243060||243050|333
1588243500000|2020-04-30 10:45:00|243399|242935|243100|242865|243400|243000|243100|242865|757
1588243800000|2020-04-30 10:50:00|243000|242862|242600|242200|243000|242862|242508|242200|1119
1588244100000|2020-04-30 10:55:00|243500|242101|243410|242101|243500|242330|243410|242100|207
1588244400000|2020-04-30 11:00:00|243280|242130|242940|242500|243300|242780|242580|242130|4381
1588244700000|2020-04-30 11:05:00|242789|242501|243000|242700|243000|242790|242789|242501|1143
1588245000000|2020-04-30 11:10:00|242900|242650|242889|242700|243000|242703|242668|242501|1893
1588245300000|2020-04-30 11:15:00|242898|242750|242750|242600|242900|242750|242750|242600|1150
1588245600000|2020-04-30 11:20:00|242700|242700|242500|242095|242725|242710|242207|242095|4234
1588245900000|2020-04-30 11:25:00|242480|242100|242000|241800|242480|242200|241900|241800|4017
1588246200000|2020-04-30 11:30:00|241900|241825|242100|241920|242299|242000|241900|241710|3803
1588246500000|2020-04-30 11:35:00|242065|241930|242700|242200|242700|242250|242065|241920|1192
1588246800000|2020-04-30 11:40:00|242699|242201|242900|242700|242900|242700|242699|242200|1796
1588247100000|2020-04-30 11:45:00|242880|242800|242799|242310|242900|242800|242500|242300|1940
1588247400000|2020-04-30 11:50:00|242800|242400|242594|242365|242900|242520|242498|242310|1627
1588247700000|2020-04-30 11:55:00|242583|242350|242500|242010|242600|242350|242099|242010|2284
1588248000000|2020-04-30 12:00:00|242259|242000|242498|242247|242500|242321|242190|241900|2486
1588248300000|2020-04-30 12:05:00|242500|242310|242629|242301|242700|242401|242480|242247|1143
1588248600000|2020-04-30 12:10:00|242670|242500|242680|242247|242690|242502|242460|242247|1675
1588248900000|2020-04-30 12:15:00|242653|242260|241800|241710|242653|242260|241800|241710|4074
1588249200000|2020-04-30 12:20:00|242000|241701|242000|241818|242342|241853|241723|241637|2234
1588249500000|2020-04-30 12:25:00|242496|241637|242300|242140|242496|242140|242179|241637|2122
1588249800000|2020-04-30 12:30:00|242297|242062|242480|242060|242600|242290|242111|242040|3457
1588250100000|2020-04-30 12:35:00|242370|242040|241900|241640|242370|242200|241780|241637|4368
1588250400000|2020-04-30 12:40:00|241890|241650|241600|241500|241900|241800|241550|241500|5285
1588250700000|2020-04-30 12:45:00|241580|241400|241298|241150|241700|241400|241298|241150|5777
1588251000000|2020-04-30 12:50:00|241400|241200|240988|240602|241400|241200|240699|240510|5812
1588251300000|2020-04-30 12:55:00|240987|240605|240799|240600|241000|240850|240701|240600|3565
1588251600000|2020-04-30 13:00:00|240760|240577|240699|240500|240800|240702|240600|240500|3799
1588251900000|2020-04-30 13:05:00|240640|240400|240500|240100|240640|240400|240251|240100|5649
1588252200000|2020-04-30 13:10:00|240700|240102|241798|241200|241798|241339|240700|240100|5960
1588252500000|2020-04-30 13:15:00|241800|241151|242000|241600|242200|242000|241700|241151|8017
1588252800000|2020-04-30 13:20:00|241890|241625|241580|241126|242000|241740|241578|241125|4284
1588253100000|2020-04-30 13:25:00|241300|241134|242200|241730|242200|241847|241300|241100|2405
1588253400000|2020-04-30 13:30:00|242199|241984|241000|240721|242400|242297|240570|240300|50796
1588253700000|2020-04-30 13:35:00|240956|240714|240899|240625|241500|241252|239606|239601|52705
1588254000000|2020-04-30 13:40:00|240863|240640|242013|241700|242076|241990|240533|240231|42048
1588254300000|2020-04-30 13:45:00|242012|241701|243101|242802|243229|243100|241587|241500|47878
1588254600000|2020-04-30 13:50:00|243100|242900|243500|243200|243800|243788|242801|242700|41841
1588254900000|2020-04-30 13:55:00|243499|243203|242711|242531|243847|243789|242630|242522|27316
1588255200000|2020-04-30 14:00:00|242709|242522|243389|243245|243732|243557|242447|242247|52926
1588255500000|2020-04-30 14:05:00|243390|243264|244258|244069|244500|244487|243268|243088|43374
1588255800000|2020-04-30 14:10:00|244234|243950|244200|244067|244425|244349|243795|243630|23749
1588256100000|2020-04-30 14:15:00|244199|244068|243841|243720|244300|244250|243652|243600|19443
1588256400000|2020-04-30 14:20:00|243840|243719|243488|243302|244100|243988|243222|243101|15114
1588256700000|2020-04-30 14:25:00|243462|243301|244066|243800|244100|244041|243035|242900|22635
1588257000000|2020-04-30 14:30:00|243916|243803|243542|243418|243972|243803|243381|243200|9863
1588257300000|2020-04-30 14:35:00|243541|243417|243800|243631|243900|243800|243462|243232|11049
1588257600000|2020-04-30 14:40:00|243749|243632|242846|242705|243775|243700|242738|242615|17738
1588257900000|2020-04-30 14:45:00|242866|242730|242901|242800|243000|242875|242400|242200|22048
1588258200000|2020-04-30 14:50:00|242932|242801|242575|242401|242980|242900|242354|242215|27875
1588258500000|2020-04-30 14:55:00|242585|242360|242298|242124|242585|242373|242002|242001|10537
1588258800000|2020-04-30 15:00:00|242241|242125|242998|242888|243197|243033|242241|242109|11719
1588259100000|2020-04-30 15:05:00|242995|242893|243143|242962|243300|243142|242870|242610|7621
1588259400000|2020-04-30 15:10:00|243141|243015|242899|242666|243143|243034|242522|242434|13559
1588259700000|2020-04-30 15:15:00|242857|242668|242800|242703|243100|242982|242478|242300|14751
1588260000000|2020-04-30 15:20:00|242799|242708|242799|242637|242958|242766|242523|242400|7080
1588260300000|2020-04-30 15:25:00|242814|242700|242761|242501|242978|242758|242599|242400|5384
1588260600000|2020-04-30 15:30:00|242753|242502|242925|242717|243000|242899|242607|242501|6089
1588260900000|2020-04-30 15:35:00|242915|242703|242998|242892|242998|242955|242647|242532|7841
1588261200000|2020-04-30 15:40:00|242993|242893|243078|242900|243200|243099|242969|242800|10580
1588261500000|2020-04-30 15:45:00|243077|242984|242518|242402|243078|242986|242500|242400|8953
1588261800000|2020-04-30 15:50:00|242603|242403|242550|242423|242875|242750|242545|242402|9319
1588262100000|2020-04-30 15:55:00|242565|242426|242314|242230|243078|243000|242314|242200|15271
1588262400000|2020-04-30 16:00:00|242313|242222|242300|242096|242500|242300|241765|241669|28977
1588262700000|2020-04-30 16:05:00|242336|242100|242194|242001|242499|242350|241999|241800|12404
1588263000000|2020-04-30 16:10:00|242193|242002|242567|242465|242599|242465|242000|241839|11735
1588263300000|2020-04-30 16:15:00|242566|242466|242597|242400|242900|242726|242340|242267|9429
1588263600000|2020-04-30 16:20:00|242596|242375|242305|242189|242743|242540|242110|242000|10466
1588263900000|2020-04-30 16:25:00|242304|242116|242293|242158|242400|242359|242250|242100|10491
1588264200000|2020-04-30 16:30:00|242288|242101|241744|241700|242288|242101|241744|241700|11925
1588264500000|2020-04-30 16:35:00|241740|241702|241979|241815|242047|241991|241734|241511|14316
1588264800000|2020-04-30 16:40:00|241978|241820|241130|241015|241979|241820|241128|241015|16975
1588265100000|2020-04-30 16:45:00|241100|241016|241108|241000|241199|241025|240144|240001|41551
1588265400000|2020-04-30 16:50:00|241103|241001|240775|240671|241106|241002|240699|240600|10272
1588265700000|2020-04-30 16:55:00|240772|240701|241151|241050|241500|241334|240772|240701|16406
1588266000000|2020-04-30 17:00:00|241152|241026|241443|241303|241500|241356|240999|240900|10347
1588266300000|2020-04-30 17:05:00|241442|241309|241899|241802|241900|241860|241351|241225|12053
1588266600000|2020-04-30 17:10:00|241859|241825|241800|241700|242155|242000|241600|241516|12940
1588266900000|2020-04-30 17:15:00|241799|241701|241412|241326|241900|241730|241342|241225|12491
1588267200000|2020-04-30 17:20:00|241497|241327|241399|241296|241600|241487|241230|241100|12166
1588267500000|2020-04-30 17:25:00|241396|241286|241470|241355|241700|241596|241280|241180|12780
1588267800000|2020-04-30 17:30:00|241407|241354|241674|241529|241900|241711|241276|241200|8020
1588268100000|2020-04-30 17:35:00|241673|241530|241416|241155|241900|241800|241194|241111|9242
1588268400000|2020-04-30 17:40:00|241399|241201|241544|241403|241544|241405|241000|240901|10846
1588268700000|2020-04-30 17:45:00|241600|241436|241791|241669|242000|241815|241337|241200|12273
1588269000000|2020-04-30 17:50:00|241820|241668|242099|241923|242100|242051|241690|241508|12727
1588269300000|2020-04-30 17:55:00|242050|241924|241996|241900|242098|242004|241803|241700|11346
1588269600000|2020-04-30 18:00:00|241977|241901|242318|242200|242375|242211|241836|241700|9439
1588269900000|2020-04-30 18:05:00|242300|242185|242735|242500|242875|242700|242184|242065|16005
1588270200000|2020-04-30 18:10:00|242732|242530|242882|242801|242900|242813|242624|242500|10013
1588270500000|2020-04-30 18:15:00|242891|242802|242816|242600|243100|243057|242766|242600|13442
1588270800000|2020-04-30 18:20:00|242773|242659|242900|242863|243044|242948|242726|242600|9421
1588271100000|2020-04-30 18:25:00|242968|242865|242701|242579|242975|242881|242345|242294|13448
1588271400000|2020-04-30 18:30:00|242756|242580|242700|242605|242850|242686|242501|242400|11718
1588271700000|2020-04-30 18:35:00|242699|242607|242589|242450|242999|242850|242513|242402|13714
1588272000000|2020-04-30 18:40:00|242588|242451|242311|242226|242700|242548|242311|242200|9135
1588272300000|2020-04-30 18:45:00|242326|242227|242336|242241|242691|242625|242273|242201|12546
1588272600000|2020-04-30 18:50:00|242321|242260|242430|242302|242583|242454|242113|242001|14899
1588272900000|2020-04-30 18:55:00|242429|242300|242397|242226|242430|242327|242120|242026|17471
1588273200000|2020-04-30 19:00:00|242396|242253|242123|242028|242499|242400|242123|242027|14545
1588273500000|2020-04-30 19:05:00|242122|242027|242600|242400|242600|242535|242110|242026|14597
1588273800000|2020-04-30 19:10:00|242599|242451|242968|242841|242979|242841|242475|242400|15191
1588274100000|2020-04-30 19:15:00|242967|242842|243600|243504|243699|243602|242967|242841|21467
1588274400000|2020-04-30 19:20:00|243599|243503|244400|244201|244800|244688|243508|243414|64055
1588274700000|2020-04-30 19:25:00|244398|244200|244480|244333|244500|244452|244147|244100|27143
1588275000000|2020-04-30 19:30:00|244489|244367|244767|244655|245000|244909|244480|244367|39951
1588275300000|2020-04-30 19:35:00|244750|244671|244598|244500|244875|244844|244298|244206|21249
1588275600000|2020-04-30 19:40:00|244576|244485|244099|244006|244700|244545|243476|243400|32073
1588275900000|2020-04-30 19:45:00|244091|244020|244290|244108|244300|244260|243780|243700|29566
1588276200000|2020-04-30 19:50:00|244298|244120|245991|245900|246470|246339|244286|244108|116703
1588276500000|2020-04-30 19:55:00|245989|245899|247040|246608|247100|246993|245706|245594|164558
1588276800000|2020-04-30 20:00:00|246980|246534|234000|233501|247500|246836|233909|233500|736230
1588277100000|2020-04-30 20:05:00|233600|233500|236999|236299|240500|240002|231085|231000|227175
1588277400000|2020-04-30 20:10:00|236890|236500|236000|235500|238400|238326|235396|235205|126582
1588277700000|2020-04-30 20:15:00|235999|235501|235500|235202|237000|236871|234800|234700|121801
1588278000000|2020-04-30 20:20:00|235633|235204|235997|235800|237000|236900|235000|234905|112620
1588278300000|2020-04-30 20:25:00|236000|235532|233899|233700|236255|235960|232966|232825|113913
1588278600000|2020-04-30 20:30:00|233999|233702|233800|233650|234900|234749|233595|233500|45907
1588278900000|2020-04-30 20:35:00|233798|233550|236800|236700|237740|237502|233388|233311|81408
1588279200000|2020-04-30 20:40:00|237000|236775|235300|235105|237400|237000|235300|235040|29467
1588279500000|2020-04-30 20:45:00|235200|235100|235100|234841|235600|235325|234825|234545|23900
1588279800000|2020-04-30 20:50:00|235154|234842|234570|234500|235600|235295|234570|234500|21391
1588280100000|2020-04-30 20:55:00|234500|234460|234400|234249|234900|234600|234100|234000|21125
1588280400000|2020-04-30 21:00:00|234409|234255|235300|235000|235400|235155|234379|234200|26301
1588280700000|2020-04-30 21:05:00|235298|234800|235325|235000|235400|235110|234478|234220|12443
1588281000000|2020-04-30 21:10:00|235100|235001|234995|234522|235299|235200|234499|234301|17646
1588281300000|2020-04-30 21:15:00|234990|234500|234200|233900|235000|234624|233793|233600|20839
1588281600000|2020-04-30 21:20:00|234199|233800|234200|234000|234500|234310|233756|233600|12722
1588281900000|2020-04-30 21:25:00|234276|233902|233800|233501|234400|234061|233785|233501|7110
1588282200000|2020-04-30 21:30:00|233797|233500|234300|234101|234700|234522|233607|233500|14822
1588282500000|2020-04-30 21:35:00|234298|234105|233501|233205|234450|234115|233344|233205|14049
1588282800000|2020-04-30 21:40:00|233329|233300|233780|233500|233800|233700|232535|232500|19964
1588283100000|2020-04-30 21:45:00|233752|233055|236000|235600|236267|235896|233698|233055|43640
1588283400000|2020-04-30 21:50:00|235999|235602|236200|236000|236744|236507|235775|235150|22288
1588283700000|2020-04-30 21:55:00|236300|236005|235500|235075|236327|236012|234737|234205|16088
1588284000000|2020-04-30 22:00:00|235351|235004|235300|235200|235500|235300|235185|234900|7247
1588284300000|2020-04-30 22:05:00|235400|235100|236200|235550|236400|236327|235150|235100|19088
1588284600000|2020-04-30 22:10:00|236250|235512|237000|236700|237300|237100|236100|235350|25059
1588284900000|2020-04-30 22:15:00|236800|236703|236502|236500|237200|237002|236495|236000|10376
1588285200000|2020-04-30 22:20:00|236600|236501|237325|237000|237355|237140|236550|236100|11423
1588285500000|2020-04-30 22:25:00|237288|237005|237750|237610|237800|237745|237022|236500|12073
1588285800000|2020-04-30 22:30:00|237800|237615|237863|237500|238300|238200|237700|237200|12201
1588286100000|2020-04-30 22:35:00|237800|237510|237200|236400|237800|237650|237000|236400|5064
1588286400000|2020-04-30 22:40:00|237100|236500|236300|235800|237200|236522|236000|235800|5036
1588286700000|2020-04-30 22:45:00|236294|235805|235880|235520|236297|236050|235600|235520|2757
1588287000000|2020-04-30 22:50:00|235850|235521|235800|235550|236000|235555|235493|235210|3495
1588287300000|2020-04-30 22:55:00|235900|235620|235640|235200|236000|235780|235350|235200|2925
1588287600000|2020-04-30 23:00:00|235600|235225|235590|235315|235600|235351|235299|235200|1830
1588287900000|2020-04-30 23:05:00|235600|235310|235395|235101|235600|235500|235395|235100|2556
1588288200000|2020-04-30 23:10:00|235299|235100|235400|235119|235425|235119|235299|235100|767
1588288500000|2020-04-30 23:15:00|235398|235120|235190|235000|235398|235120|235099|235000|1265
1588288800000|2020-04-30 23:20:00|235099|235005|235398|235000|235398|235100|234700|234500|4051
1588289100000|2020-04-30 23:25:00|235300|235012|234800|234600|235300|235012|234700|234600|2341
1588289400000|2020-04-30 23:30:00|234799|234608|235266|235001|235300|235100|234780|234600|3137
1588289700000|2020-04-30 23:35:00|235265|235052|235000|234738|235266|235108|235000|234550|1544
1588290000000|2020-04-30 23:40:00|234995|234700|234915|234705|235000|234800|234899|234610|908
1588290300000|2020-04-30 23:45:00|234920|234710|235000|234815|235000|234867|234800|234710|1833
1588290600000|2020-04-30 23:50:00|235100|234828|235499|235106|235499|235300|235050|234828|4510
1588290900000|2020-04-30 23:55:00|235400|235118|235800|235500|235800|235500|235400|235100|5564
1588320000000|2020-05-01 08:00:00|235504|234000|235500|234000|235504|234000|235499|232500|474
1588320300000|2020-05-01 08:05:00|235485|234137|234000|233451|235500|234137|234000|233000|180
1588320600000|2020-05-01 08:10:00|235500||235500||235500||235500||79
1588320900000|2020-05-01 08:15:00||233500||233600||233600||233500|35
1588321200000|2020-05-01 08:20:00|235504|233831|235500|233831|235504|233831|235500|233831|88
1588321500000|2020-05-01 08:25:00|235499|234000|235500|233831|235500|234000|235499|233831|167
1588321800000|2020-05-01 08:30:00||233706||233706||233706||233706|114
1588322100000|2020-05-01 08:35:00||233888||233888||233888||233888|211
1588322400000|2020-05-01 08:40:00||233310||233310||233310||233310|13
1588322700000|2020-05-01 08:45:00|235472||235472||235472||235472||6
1588323000000|2020-05-01 08:50:00|235499|233500|235472|233500|235499|233500|235472|233500|27
1588323300000|2020-05-01 08:55:00|235488||235488||235488||235472||44
1588323600000|2020-05-01 09:00:00|235470|233511|235470|233500|235470|233511|235470|233500|4
1588323900000|2020-05-01 09:05:00|||||||||108
1588324200000|2020-05-01 09:10:00||233600||233600||233600||233600|0
1588324500000|2020-05-01 09:15:00|234776||235000||235400||234776||47
1588324800000|2020-05-01 09:20:00|||||||||8
1588325100000|2020-05-01 09:25:00|234700|233601|235000|233700|235000|234000|234400|233600|107
1588325400000|2020-05-01 09:30:00|234400|233600|235000|233600|235000|233600|234400|233600|109
1588325700000|2020-05-01 09:35:00|||||||||24
1588326000000|2020-05-01 09:40:00|234900|233500|234900|233500|234900|233500|234900|233500|70
1588326300000|2020-05-01 09:45:00|||||||||8
1588326600000|2020-05-01 09:50:00|234899||233666||234900||233666||346
1588326900000|2020-05-01 09:55:00|233600|233600|234948|233500|234999|233600|233519|233500|722
1588327200000|2020-05-01 10:00:00|234947|233505|234799|233310|234947|233505|233600|233310|1298
1588327500000|2020-05-01 10:05:00|234700|233550|234799|233700|234799|233700|234700|233310|460
1588327800000|2020-05-01 10:10:00|234400|233701|234399|233700|234400|233701|234399|233700|156
1588328100000|2020-05-01 10:15:00|235000|233701|234948|234399|235000|234399|234948|233700|395
1588328400000|2020-05-01 10:20:00|234947|234400|235000|234500|235000|234500|234600|234399|501
1588328700000|2020-05-01 10:25:00|234800|234501|235400|235000|235444|235000|234800|234399|670
1588329000000|2020-05-01 10:30:00|235450|235250|235600|235170|235800|235250|235450|235000|760
1588329300000|2020-05-01 10:35:00|235800|235171|235000|234008|235800|235171|235000|234001|1375
1588329600000|2020-05-01 10:40:00|234999|234010|234999|234031|234999|234031|234699|234008|205
1588329900000|2020-05-01 10:45:00|234900|234008|235500|234008|235504|234031|234900|234008|547
1588330200000|2020-05-01 10:50:00|235400|234031|235500|234100|235500|234100|235300|234031|126
1588330500000|2020-05-01 10:55:00||234055||234055||234056||234055|51
1588330800000|2020-05-01 11:00:00|235400|234100|233000|232800|235400|234300|232990|232500|10536
1588331100000|2020-05-01 11:05:00|232998|232700|232400|232100|233000|232815|231898|231555|9097
1588331400000|2020-05-01 11:10:00|232397|232006|232000|231610|232500|232100|231600|231400|11318
1588331700000|2020-05-01 11:15:00|231999|231611|232945|232302|232945|232544|231900|231533|4619
1588332000000|2020-05-01 11:20:00|232900|232359|232499|232100|233000|232700|232300|232100|3216
1588332300000|2020-05-01 11:25:00|232500|232169|232300|232200|232500|232200|231976|231722|3609
1588332600000|2020-05-01 11:30:00|232400|232201|232400|232265|232400|232287|231950|231800|3735
1588332900000|2020-05-01 11:35:00|232500|232270|233290|233100|233290|233101|232500|232270|3897
1588333200000|2020-05-01 11:40:00|233449|233000|233799|233505|233900|233601|233370|233000|6121
1588333500000|2020-05-01 11:45:00|233600|233500|234999|234600|235000|234820|233510|233500|11529
1588333800000|2020-05-01 11:50:00|234980|234605|234999|234501|235700|235520|234800|234500|8200
1588334100000|2020-05-01 11:55:00|235000|234506|235968|235200|236000|235610|234800|234501|9482
1588334400000|2020-05-01 12:00:00|235900|235201|235600|235111|236000|235999|235200|235100|6420
1588334700000|2020-05-01 12:05:00|235398|235100|235300|235115|236000|235911|235300|235100|6973
1588335000000|2020-05-01 12:10:00|235250|235125|234400|234000|235700|235400|234150|234000|11305
1588335300000|2020-05-01 12:15:00|234000|233800|233900|233800|234500|234100|233900|233600|3370
1588335600000|2020-05-01 12:20:00|234000|233900|235000|234888|235450|234942|234000|233701|2737
1588335900000|2020-05-01 12:25:00|234969|234800|234700|234550|235000|234800|234700|234100|4242
1588336200000|2020-05-01 12:30:00|234800|234560|235200|235000|235200|235029|234784|234385|2604
1588336500000|2020-05-01 12:35:00|235330|235100|235700|235500|235800|235520|235300|235000|5547
1588336800000|2020-05-01 12:40:00|235675|235525|235400|235250|235700|235600|235100|235000|3532
1588337100000|2020-05-01 12:45:00|235475|235300|235375|235200|235650|235500|235275|235200|4935
1588337400000|2020-05-01 12:50:00|235350|235260|235600|235408|235800|235700|235250|235260|6605
1588337700000|2020-05-01 12:55:00|235650|235402|235400|235202|235800|235644|235400|235200|3635
1588338000000|2020-05-01 13:00:00|235398|235200|235500|235000|235500|235301|235100|235000|7068
1588338300000|2020-05-01 13:05:00|235495|235200|235700|235321|236200|236020|235400|235000|8093
1588338600000|2020-05-01 13:10:00|235670|235391|236100|236000|236100|236000|235370|235000|7615
1588338900000|2020-05-01 13:15:00|236099|235950|236984|236800|237290|237005|236099|235888|18140
1588339200000|2020-05-01 13:20:00|236970|236750|236900|236540|237400|237012|236600|236540|18482
1588339500000|2020-05-01 13:25:00|236899|236640|233680|233511|237185|237133|232520|232500|47168
1588339800000|2020-05-01 13:30:00|233820|233643|235500|235300|236000|235980|232556|232500|135879
1588340100000|2020-05-01 13:35:00|235499|235302|232399|232121|236283|236140|232200|232035|96824
1588340400000|2020-05-01 13:40:00|232415|232200|233500|233001|233780|233690|231961|231800|85395
1588340700000|2020-05-01 13:45:00|233499|233283|233350|233000|233900|233777|232331|232157|50980
1588341000000|2020-05-01 13:50:00|233345|233050|231401|231057|233600|233291|230948|230800|71208
1588341300000|2020-05-01 13:55:00|231426|231164|232160|231955|232475|232345|231399|231050|40834
1588341600000|2020-05-01 14:00:00|232200|232038|234200|234001|234300|234288|231728|231600|99383
1588341900000|2020-05-01 14:05:00|234082|234082|233260|233000|234933|234800|233149|233000|53604
1588342200000|2020-05-01 14:10:00|233199|232935|233300|232967|233800|233603|232616|232500|26632
1588342500000|2020-05-01 14:15:00|233290|232987|232500|232300|233290|233129|232408|232300|26485
1588342800000|2020-05-01 14:20:00|232470|232293|232576|232211|233200|233000|232129|232010|28032
1588343100000|2020-05-01 14:25:00|232577|232284|232466|232289|232985|232820|232318|232200|26275
1588343400000|2020-05-01 14:30:00|232569|232448|232300|232030|232700|232580|231426|231300|39699
1588343700000|2020-05-01 14:35:00|232283|231854|232600|232421|232600|232450|231629|231512|39148
1588344000000|2020-05-01 14:40:00|232595|232286|232200|231800|232800|232699|231807|231661|23764
1588344300000|2020-05-01 14:45:00|232094|231750|231398|231210|232094|231800|231010|231000|30310
1588344600000|2020-05-01 14:50:00|231397|231257|230698|230345|231400|231300|230428|230300|42296
1588344900000|2020-05-01 14:55:00|230610|230450|230618|230500|231300|231250|230297|230220|26657
1588345200000|2020-05-01 15:00:00|230602|230331|229800|229600|230602|230402|229501|229425|54631
1588345500000|2020-05-01 15:05:00|229799|229636|230098|229933|230479|230221|228910|228700|55955
1588345800000|2020-05-01 15:10:00|230249|229967|230871|230646|231000|230823|230080|229830|24993
1588346100000|2020-05-01 15:15:00|230899|230669|230218|230000|231200|230943|230198|230000|28012
1588346400000|2020-05-01 15:20:00|230110|230045|229875|229600|230499|230315|229867|229600|21196
1588346700000|2020-05-01 15:25:00|229826|229700|229924|229764|230500|230261|229800|229600|14004
1588347000000|2020-05-01 15:30:00|230000|229765|229339|229185|230052|229880|229339|229185|20326
1588347300000|2020-05-01 15:35:00|229354|229294|229899|229600|230055|229891|229354|229222|20799
1588347600000|2020-05-01 15:40:00|229800|229625|229689|229413|229800|229626|229299|229200|11114
1588347900000|2020-05-01 15:45:00|229700|229414|229399|229200|229762|229440|229100|229000|25201
1588348200000|2020-05-01 15:50:00|229388|229206|229099|228909|229388|229206|228800|228701|19792
1588348500000|2020-05-01 15:55:00|229100|228957|228993|228725|229305|229216|228800|228725|12073
1588348800000|2020-05-01 16:00:00|228984|228760|226361|226104|228984|228760|225994|225800|70727
1588349100000|2020-05-01 16:05:00|226206|226101|227250|227014|228347|228023|226029|225825|50404
1588349400000|2020-05-01 16:10:00|227363|227043|228375|228101|228456|228241|227159|227014|20985
1588349700000|2020-05-01 16:15:00|228374|228200|228450|228260|229228|229002|228250|228000|30737
1588350000000|2020-05-01 16:20:00|228500|228261|228489|228112|228979|228795|228298|228111|17185
1588350300000|2020-05-01 16:25:00|228484|228236|227574|227249|228749|228600|227239|227001|38281
1588350600000|2020-05-01 16:30:00|227529|227296|228039|227903|228100|228002|227463|227249|25719
1588350900000|2020-05-01 16:35:00|228037|227904|228020|227853|228130|228001|227614|227560|33200
1588351200000|2020-05-01 16:40:00|228027|227854|227970|227800|228100|227920|227812|227600|14994
1588351500000|2020-05-01 16:45:00|227915|227840|228389|228310|228555|228500|227915|227800|32263
1588351800000|2020-05-01 16:50:00|228390|228308|228242|228155|228432|228308|227712|227600|12384
1588352100000|2020-05-01 16:55:00|228241|228153|228055|227922|228320|228204|227995|227900|7775
1588352400000|2020-05-01 17:00:00|227993|227910|228265|228172|228350|228253|227979|227903|12029
1588352700000|2020-05-01 17:05:00|228264|228171|228296|228183|228855|228800|228200|228114|23713
1588353000000|2020-05-01 17:10:00|228289|228184|227899|227701|228290|228185|227809|227700|9378
1588353300000|2020-05-01 17:15:00|227875|227700|227774|227701|228137|227902|227648|227501|17520
1588353600000|2020-05-01 17:20:00|227773|227702|227715|227601|227978|227886|227600|227501|15738
1588353900000|2020-05-01 17:25:00|227771|227647|228400|228200|228400|228314|227763|227602|22903
1588354200000|2020-05-01 17:30:00|228381|228245|228553|228332|228800|228702|228171|228012|19274
1588354500000|2020-05-01 17:35:00|228542|228200|227872|227819|228542|228224|227862|227744|18276
1588354800000|2020-05-01 17:40:00|227871|227818|228190|227989|228322|228042|227800|227700|5360
1588355100000|2020-05-01 17:45:00|228200|227990|228478|228247|228800|228700|228053|227900|14959
1588355400000|2020-05-01 17:50:00|228580|228246|229177|228847|229400|229269|228496|228246|22535
1588355700000|2020-05-01 17:55:00|229139|228848|229771|229601|229960|229819|229098|228847|22707
1588356000000|2020-05-01 18:00:00|229770|229602|230237|230100|230300|230236|229554|229500|36230
1588356300000|2020-05-01 18:05:00|230289|230101|230745|230569|230802|230766|230212|230100|42507
1588356600000|2020-05-01 18:10:00|230733|230568|230399|230350|230800|230626|230091|230005|19244
1588356900000|2020-05-01 18:15:00|230400|230380|230621|230455|230700|230554|230299|230200|13093
1588357200000|2020-05-01 18:20:00|230700|230471|231330|231189|231364|231302|230614|230470|26150
1588357500000|2020-05-01 18:25:00|231329|231190|231065|230932|231364|231300|230430|230249|25191
1588357800000|2020-05-01 18:30:00|231064|230926|230610|230502|231065|230926|230560|230500|9026
1588358100000|2020-05-01 18:35:00|230609|230501|231099|230953|231200|231061|230389|230205|19841
1588358400000|2020-05-01 18:40:00|231098|230901|230288|230157|231183|231000|230223|230112|11083
1588358700000|2020-05-01 18:45:00|230287|230156|230397|230227|230433|230372|229798|229601|14986
1588359000000|2020-05-01 18:50:00|230375|230244|230257|230122|230393|230292|229999|229804|10536
1588359300000|2020-05-01 18:55:00|230256|230123|230253|230180|230552|230359|230213|230067|7460
1588359600000|2020-05-01 19:00:00|230254|230165|230700|230508|231004|230958|230011|229900|22755
1588359900000|2020-05-01 19:05:00|230699|230511|230499|230401|230866|230810|230367|230355|11508
1588360200000|2020-05-01 19:10:00|230500|230429|230914|230712|231000|230926|230500|230400|17362
1588360500000|2020-05-01 19:15:00|230839|230800|230275|230195|231044|230967|230275|230118|16851
1588360800000|2020-05-01 19:20:00|230269|230196|229930|229886|230591|230402|229921|229801|15665
1588361100000|2020-05-01 19:25:00|229886|229801|229725|229547|229896|229801|229093|229014|26605
1588361400000|2020-05-01 19:30:00|229724|229548|229326|229255|229725|229598|229300|229200|11051
1588361700000|2020-05-01 19:35:00|229341|229256|229480|229325|229520|229439|229275|229200|15570
1588362000000|2020-05-01 19:40:00|229479|229324|229363|229136|229577|229508|229137|229027|14322
1588362300000|2020-05-01 19:45:00|229383|229173|229000|228800|229383|229201|228435|228382|35285
1588362600000|2020-05-01 19:50:00|228950|228801|228443|228228|229040|228997|228221|228201|32092
1588362900000|2020-05-01 19:55:00|228500|228230|228684|228594|228845|228801|228280|228145|91569
1588363200000|2020-05-01 20:00:00|228700|228590|228680|228602|229000|228668|228600|228424|243107
1588363500000|2020-05-01 20:05:00|228650|228600|228650|228600|228680|228628|228638|228600|1922
1588363800000|2020-05-01 20:10:00|228649|228566|228400|228301|228800|228566|228399|228300|2559
1588364100000|2020-05-01 20:15:00|228398||228395||228400||228345||1055
1588364400000|2020-05-01 20:20:00|228390|228300|228335|228208|228390|228300|228300|228200|1601
1588364700000|2020-05-01 20:25:00|228334|228225|228325|228225|228334|228324|228300|228200|1167
1588365000000|2020-05-01 20:30:00|228323|228300|227899|227785|228338|228304|227899|227700|6772
1588365300000|2020-05-01 20:35:00|227900|227786|227895|227721|228100|227850|227895|227700|4242
1588365600000|2020-05-01 20:40:00|227900|227730|228064|227825|228100|227950|227880|227730|2781
1588365900000|2020-05-01 20:45:00|228050|228000|228000|227832|228050|228000|227960|227825|800
1588366200000|2020-05-01 20:50:00|228050|227950|228050|227950|228050|227951|227986|227800|1330
1588366500000|2020-05-01 20:55:00|228049|227800|228050|227800|228050|227901|227900|227800|995
1588579200000|2020-05-04 08:00:00|226500|226000|226400|226100|226500|226300|226300|225600|2815
1588579500000|2020-05-04 08:05:00|226500|226400|227000|226100|227000|226500|226400|226100|568
1588579800000|2020-05-04 08:10:00|226999|226400|226999|226100|226999|226400|226999|226100|228
1588580100000|2020-05-04 08:15:00|226200|226400|226999|226100|226999|226400|226200|226100|324
1588580400000|2020-05-04 08:20:00|226400|225800|226400|225800|226400|225800|226200|225800|429
1588580700000|2020-05-04 08:25:00|226999|226000|226999|226200|226999|226200|226999|226000|353
1588581000000|2020-05-04 08:30:00||226400||225800||226500||225800|145
1588581300000|2020-05-04 08:35:00||225974||226044||226075||225819|96
1588581600000|2020-05-04 08:40:00||225979||226041||226200||225819|32
1588581900000|2020-05-04 08:45:00||226049||226052||226075||225819|22
1588582200000|2020-05-04 08:50:00||225987||226096||226191||225819|75
1588582500000|2020-05-04 08:55:00||226075||226206||226206||226075|111
1588582800000|2020-05-04 09:00:00|226600|226503|226998|226503|226998|226503|226600|226503|323
1588583100000|2020-05-04 09:05:00|226900|225819|226998|225843|226998|225843|226837|225800|162
1588583400000|2020-05-04 09:10:00|226950|225844|226998|226000|226998|226000|226950|225843|46
1588583700000|2020-05-04 09:15:00|226999|225800|226999|225800|226999|225800|226999|225800|64
1588584000000|2020-05-04 09:20:00||225801||225800||225801||225800|170
1588584300000|2020-05-04 09:25:00|226998||226998||226998||226998||18
1588584600000|2020-05-04 09:30:00|226747||226747||226747||226747||171
1588584900000|2020-05-04 09:35:00|226400|225200|226747|225200|226747|225200|225900|225200|249
1588585200000|2020-05-04 09:40:00|||||||||37
1588585500000|2020-05-04 09:45:00||225632||225632||225632||225632|24
1588585800000|2020-05-04 09:50:00|226300||226747||226747||226300||130
1588586100000|2020-05-04 09:55:00|226499||226499||226499||226499||26
1588586400000|2020-05-04 10:00:00||225850||225632||225850||225632|105
1588586700000|2020-05-04 10:05:00|226200|225800|226499|225632|226499|226400|226200|225632|1186
1588587000000|2020-05-04 10:10:00|226500|226400|226673|226392|226999|226500|226500|225632|338
1588587300000|2020-05-04 10:15:00|226888|226394|226999|226499|226999|226499|226798|225800|30
1588587600000|2020-05-04 10:20:00|226798|226500|226900|226500|226999|226500|226600|226500|287
1588587900000|2020-05-04 10:25:00|||||||||202
1588588200000|2020-05-04 10:30:00|||||||||101
1588588500000|2020-05-04 10:35:00|||||||||37
1588588800000|2020-05-04 10:40:00|||||||||13
1588589100000|2020-05-04 10:45:00|226899|226501|226899|226500|226899|226501|226898|226500|12
1588589400000|2020-05-04 10:50:00|226600||226600||226600||226600||226
1588589700000|2020-05-04 10:55:00|226599|226499|226900|226400|226900|226499|226450|225800|1557
1588590000000|2020-05-04 11:00:00|226898|226000|225400|225260|226898|226060|225399|225020|5314
1588590300000|2020-05-04 11:05:00|225500|225300|225000|224710|225500|225420|224550|224000|9704
1588590600000|2020-05-04 11:10:00|224989|224800|225200|224870|225500|225000|224800|224710|6827
1588590900000|2020-05-04 11:15:00|225300|225000|225375|225010|225497|225100|225198|225000|1524
1588591200000|2020-05-04 11:20:00|225300|225210|224975|224800|225300|225210|224975|224710|1835
1588591500000|2020-05-04 11:25:00|224960|224804|225700|225250|225999|225250|224960|224804|3239
1588591800000|2020-05-04 11:30:00|225699|225251|225800|225600|225999|225760|225600|225250|3971
1588592100000|2020-05-04 11:35:00|225700|225620|226500|226100|226500|226103|225700|225600|4180
1588592400000|2020-05-04 11:40:00|226498|226101|226588|226100|226888|226500|226484|225800|3351
1588592700000|2020-05-04 11:45:00|226700|226120|226586|226300|226700|226300|226480|226100|662
1588593000000|2020-05-04 11:50:00|226588|226200|226888|226410|226888|226410|226300|226200|1602
1588593300000|2020-05-04 11:55:00|226868|226421|226475|226280|226868|226500|226475|226280|1511
1588593600000|2020-05-04 12:00:00|226589|226200|226001|225610|226600|226200|225700|225500|4068
1588593900000|2020-05-04 12:05:00|225900|225616|225996|225402|226001|225623|225498|225110|2987
1588594200000|2020-05-04 12:10:00|225995|225400|226400|226000|226566|226000|225690|225400|2082
1588594500000|2020-05-04 12:15:00|226200|226001|226150|225720|226400|226100|226090|225720|2121
1588594800000|2020-05-04 12:20:00|226000|225721|226150|225723|226150|225725|226000|225720|588
1588595100000|2020-05-04 12:25:00|226400|225720|226250|226000|226400|226200|226200|225720|2272
1588595400000|2020-05-04 12:30:00|226100|225800|226100|225910|226250|226090|226011|225800|1398
1588595700000|2020-05-04 12:35:00|226000|225800|225500|225400|226000|225801|225499|225400|4195
1588596000000|2020-05-04 12:40:00|225600|225402|225700|225418|225850|225600|225500|225400|2359
1588596300000|2020-05-04 12:45:00|225739|225419|225550|225400|225739|225425|225200|225085|4547
1588596600000|2020-05-04 12:50:00|225600|225500|225990|225523|225990|225700|225450|225400|2458
1588596900000|2020-05-04 12:55:00|225800|225400|225705|225416|225900|225700|225600|225400|1587
1588597200000|2020-05-04 13:00:00|225600|225417|225399|225001|225600|225500|225181|225000|3436
1588597500000|2020-05-04 13:05:00|225384|225000|225500|225188|225600|225500|225350|225000|5794
1588597800000|2020-05-04 13:10:00|225484|225201|225675|225201|225675|225270|225349|225201|1859
1588598100000|2020-05-04 13:15:00|225800|225433|225200|225000|225800|225486|225100|225000|4993
1588598400000|2020-05-04 13:20:00|225150|225011|225800|225559|225800|225574|225100|225000|7606
1588598700000|2020-05-04 13:25:00|225798|225687|225850|225570|226050|225780|225693|225559|5209
1588599000000|2020-05-04 13:30:00|225807|225638|227499|227300|227600|227499|225700|225570|165430
1588599300000|2020-05-04 13:35:00|227500|227343|226883|226500|227685|227519|225925|225810|48579
1588599600000|2020-05-04 13:40:00|226639|226441|226500|226200|227044|226902|225939|225600|33971
1588599900000|2020-05-04 13:45:00|226499|226201|226920|226700|227200|227016|226457|226200|41255
1588600200000|2020-05-04 13:50:00|226910|226701|229700|229400|229700|229559|226791|226555|68018
1588600500000|2020-05-04 13:55:00|229596|229448|230000|229600|230000|229975|228572|228366|44291
1588600800000|2020-05-04 14:00:00|229999|229643|230993|230830|231187|231036|229855|229620|29937
1588601100000|2020-05-04 14:05:00|230994|230831|230776|230342|231485|231248|230246|230100|29614
1588601400000|2020-05-04 14:10:00|230777|230343|231264|231000|231400|231325|230396|230200|20965
1588601700000|2020-05-04 14:15:00|231226|231050|232076|231969|232300|232047|231224|231050|40318
1588602000000|2020-05-04 14:20:00|232075|231970|231383|231253|232193|232090|231321|231212|21374
1588602300000|2020-05-04 14:25:00|231382|231252|232100|231800|232300|232190|231290|231141|25293
1588602600000|2020-05-04 14:30:00|232099|231833|231793|231550|232300|232146|231519|231425|13687
1588602900000|2020-05-04 14:35:00|231800|231600|231397|231047|231942|231860|231063|230900|14319
1588603200000|2020-05-04 14:40:00|231396|231100|231767|231600|231850|231800|231124|230900|11139
1588603500000|2020-05-04 14:45:00|231803|231617|231711|231530|231950|231808|231507|231311|11272
1588603800000|2020-05-04 14:50:00|231750|231534|231599|231487|231800|231668|231199|231060|14208
1588604100000|2020-05-04 14:55:00|231600|231486|231600|231340|231795|231601|231372|231208|6811
1588604400000|2020-05-04 15:00:00|231599|231341|231514|231285|231900|231820|231500|231284|8438
1588604700000|2020-05-04 15:05:00|231501|231300|232200|231962|232220|232150|231499|231285|16110
1588605000000|2020-05-04 15:10:00|232199|231963|232000|231802|232699|232425|231902|231721|17200
1588605300000|2020-05-04 15:15:00|232058|231808|231878|231730|232199|231949|231778|231721|12492
1588605600000|2020-05-04 15:20:00|231849|231760|232300|232086|232400|232087|231846|231721|18550
1588605900000|2020-05-04 15:25:00|232261|232087|231787|231500|232300|232100|231556|231313|8674
1588606200000|2020-05-04 15:30:00|231795|231501|231600|231345|231900|231687|231400|231224|7974
1588606500000|2020-05-04 15:35:00|231599|231346|231970|231905|232000|231905|231598|231345|7349
1588606800000|2020-05-04 15:40:00|231985|231891|232350|232108|232400|232268|231971|231891|13127
1588607100000|2020-05-04 15:45:00|232400|232112|232000|231737|232449|232279|231900|231700|8670
1588607400000|2020-05-04 15:50:00|232019|232000|231992|231735|232024|232000|231791|231656|5555
1588607700000|2020-05-04 15:55:00|231991|231741|231856|231608|231992|231809|231653|231511|3720
1588608000000|2020-05-04 16:00:00|231900|231610|231850|231681|231900|231750|231729|231600|11959
1588608300000|2020-05-04 16:05:00|231835|231680|231674|231500|231850|231704|231448|231333|5889
1588608600000|2020-05-04 16:10:00|231675|231501|230957|230800|231675|231501|230901|230800|12979
1588608900000|2020-05-04 16:15:00|230956|230820|230891|230643|231320|231107|230774|230643|6013
1588609200000|2020-05-04 16:20:00|230890|230678|231282|231096|231374|231096|230835|230678|6970
1588609500000|2020-05-04 16:25:00|231262|231099|231147|231000|231500|231227|230945|230800|11672
1588609800000|2020-05-04 16:30:00|231146|230931|230800|230708|231168|231084|230685|230600|8309
1588610100000|2020-05-04 16:35:00|230799|230709|230325|230253|230800|230709|230229|230168|12889
1588610400000|2020-05-04 16:40:00|230488|230254|230419|230196|230488|230400|229961|229800|19887
1588610700000|2020-05-04 16:45:00|230418|230197|230300|230129|230420|230330|230035|229904|5631
1588611000000|2020-05-04 16:50:00|230200|230138|229848|229700|230200|230138|229797|229600|7726
1588611300000|2020-05-04 16:55:00|229847|229639|230065|229948|230218|230042|229700|229600|7107
1588611600000|2020-05-04 17:00:00|230068|229972|229966|229732|230300|230159|229926|229732|7627
1588611900000|2020-05-04 17:05:00|229935|229741|229965|229716|230100|229979|229691|229600|11011
1588612200000|2020-05-04 17:10:00|229955|229718|229539|229437|229999|229758|229419|229200|14561
1588612500000|2020-05-04 17:15:00|229538|229436|229418|229276|229700|229593|229372|229077|10286
1588612800000|2020-05-04 17:20:00|229417|229277|229798|229685|229940|229773|229399|229276|8671
1588613100000|2020-05-04 17:25:00|229797|229669|229999|229900|230100|230000|229740|229500|7570
1588613400000|2020-05-04 17:30:00|230000|229739|230576|230396|230600|230517|229991|229731|9327
1588613700000|2020-05-04 17:35:00|230575|230480|230293|230060|230576|230502|230124|230052|7300
1588614000000|2020-05-04 17:40:00|230263|230088|230382|230217|230449|230300|230096|230001|5007
1588614300000|2020-05-04 17:45:00|230372|230219|230587|230489|230590|230501|230274|230000|4350
1588614600000|2020-05-04 17:50:00|230590|230488|230750|230520|230800|230651|230424|230336|6165
1588614900000|2020-05-04 17:55:00|230724|230584|230750|230590|230800|230729|230500|230255|4129
1588615200000|2020-05-04 18:00:00|230759|230610|230430|230200|230790|230636|230430|230200|3915
1588615500000|2020-05-04 18:05:00|230362|230201|230304|230228|230500|230405|230200|230000|5661
1588615800000|2020-05-04 18:10:00|230303|230227|230588|230416|230723|230665|230294|230224|4894
1588616100000|2020-05-04 18:15:00|230587|230415|230451|230224|230746|230508|230365|230224|2700
1588616400000|2020-05-04 18:20:00|230441|230225|230413|230307|230630|230496|230196|230049|1900
1588616700000|2020-05-04 18:25:00|230410|230306|230459|230300|230660|230577|230333|230208|5008
1588617000000|2020-05-04 18:30:00|230449|230323|230453|230250|230700|230660|230349|230210|6712
1588617300000|2020-05-04 18:35:00|230348|230251|230230|230000|230500|230312|230063|230000|5327
1588617600000|2020-05-04 18:40:00|230210|230024|230088|229907|230300|230205|230088|229900|5204
1588617900000|2020-05-04 18:45:00|230083|229925|230251|230188|230316|230188|230005|229900|4326
1588618200000|2020-05-04 18:50:00|230300|230201|230577|230435|230700|230615|230299|230201|9134
1588618500000|2020-05-04 18:55:00|230576|230502|231076|230805|231100|231013|230510|230300|9282
1588618800000|2020-05-04 19:00:00|231054|230608|231050|230924|231100|230982|230850|230608|5805
1588619100000|2020-05-04 19:05:00|231049|230931|230978|230872|231050|230975|230772|230654|5548
1588619400000|2020-05-04 19:10:00|230977|230871|231124|231022|231250|231168|230977|230871|7604
1588619700000|2020-05-04 19:15:00|231114|231021|231400|231289|231400|231290|231049|230952|7866
1588620000000|2020-05-04 19:20:00|231399|231290|231599|231485|231800|231736|231399|231289|12160
1588620300000|2020-05-04 19:25:00|231571|231484|231417|231290|231585|231485|231161|231050|7162
1588620600000|2020-05-04 19:30:00|231434|231250|231585|231390|231585|231433|231328|231190|5578
1588620900000|2020-05-04 19:35:00|231600|231500|231060|231000|231650|231561|231020|231000|16086
1588621200000|2020-05-04 19:40:00|231048|231031|231186|231065|231500|231404|231048|231000|8386
1588621500000|2020-05-04 19:45:00|231181|231003|231385|231200|231500|231417|230963|230930|17609
1588621800000|2020-05-04 19:50:00|231400|231100|231258|231133|231490|231380|230817|230705|20178
1588622100000|2020-05-04 19:55:00|231260|231134|231599|231468|231658|231594|231062|231039|61686
1588622400000|2020-05-04 20:00:00|231658|231430|231367|231226|231700|231598|231186|230000|153489
1588622700000|2020-05-04 20:05:00|231365|231227|231370|231227|231370|231227|231365|231227|399
1588623000000|2020-05-04 20:10:00|231368|231200|231290|231108|231368|231200|231226|231012|979
1588623300000|2020-05-04 20:15:00|231250|231100|231202|231139|231250|231139|231202|231100|311
1588623600000|2020-05-04 20:20:00|231200|231105|231202|231150|231202|231150|231200|231105|737
1588623900000|2020-05-04 20:25:00|231200|231105|231202|231105|231202|231150|231180|231105|791
1588624200000|2020-05-04 20:30:00|231190|231100|231000|230610|231190|231100|231000|230500|2642
1588624500000|2020-05-04 20:35:00|230990|230700|231100|230750|231100|230927|230990|230700|551
1588624800000|2020-05-04 20:40:00|231078|230810|231076|230810|231078|230840|231076|230750|405
1588625100000|2020-05-04 20:45:00|231078|230779|231078|230780|231078|230780|231078|230779|506
1588625400000|2020-05-04 20:50:00|231000|230781|231078|230830|231078|231001|231000|230780|657
1588625700000|2020-05-04 20:55:00|231100|230900|231100|230950|231100|230950|231100|230900|148
1588626000000|2020-05-04 21:00:00|231098|230900|231098|230908|231098|230908|231098|230900|130
1588626300000|2020-05-04 21:05:00|231100|230901|231080|230901|231100|230915|231080|230901|227
1588626600000|2020-05-04 21:10:00|231078|230904|231100|230910|231100|230910|231078|230901|114
1588626900000|2020-05-04 21:15:00|||||||||28
1588627200000|2020-05-04 21:20:00|||||||||102
1588627500000|2020-05-04 21:25:00||230907||230901||230980||230901|34
1588627800000|2020-05-04 21:30:00|||||||||44
1588628100000|2020-05-04 21:35:00|231095|230905|231079|230901|231100|230910|231005|230901|426
1588628400000|2020-05-04 21:40:00|||||||||44
1588628700000|2020-05-04 21:45:00|231062|230830|231079|230910|231079|230910|231062|230830|302
1588629000000|2020-05-04 21:50:00|231000|230901|231000|230901|231100|230901|231000|230901|381
1588629300000|2020-05-04 21:55:00||230900||230925||230925||230900|140
1588629600000|2020-05-04 22:00:00|231100|230900|231100|230798|231100|231000|231000|230795|2124
1588629900000|2020-05-04 22:05:00|231000|230807|231000|230910|231000|230910|231000|230807|299
1588630200000|2020-05-04 22:10:00|230980|230800|230980|230800|230980|230800|230969|230800|197
1588630500000|2020-05-04 22:15:00||230808||230800||230808||230800|357
1588630800000|2020-05-04 22:20:00|231000|231095|231100|231000|231100|231095|231000|231000|1352
1588631100000|2020-05-04 22:25:00|||||||||612
1588631400000|2020-05-04 22:30:00|||||||||406
1588631700000|2020-05-04 22:35:00|||||||||94
1588632000000|2020-05-04 22:40:00|||||||||177
1588632300000|2020-05-04 22:45:00|231089|230920|231100|230920|231100|231000|231089|230920|80
1588632600000|2020-05-04 22:50:00|231085||231085||231085||231085||315
1588632900000|2020-05-04 22:55:00|231100|230960|231100|230960|231100|230960|231100|230960|116
1588633200000|2020-05-04 23:00:00|231085||231100||231100||231085||114
1588633500000|2020-05-04 23:05:00|231085|230980|231100|230980|231100|230980|231085|230980|56
1588633800000|2020-05-04 23:10:00|231120||231200||231200||231120||284
1588634100000|2020-05-04 23:15:00|231250|231000|231250|231000|231250|231000|231250|231000|481
1588634400000|2020-05-04 23:20:00|||||||||53
1588634700000|2020-05-04 23:25:00||231028||231035||231035||231028|109
1588635000000|2020-05-04 23:30:00|231150|231150|231250|231000|231250|231150|231150|231000|515
1588635300000|2020-05-04 23:35:00|231227|231035|231250|231052|231250|231052|231227|231035|78
1588635600000|2020-05-04 23:40:00|231235|231035|231300|230920|231300|231035|230973|230920|1196
1588635900000|2020-05-04 23:45:00|230920|230810|231263|230810|231263|230810|230851|230810|1173
1588636200000|2020-05-04 23:50:00|231250|230811|231250|230851|231250|230851|231099|230811|215
1588636500000|2020-05-04 23:55:00|231225|230910|231200|230600|231225|230911|231000|230600|1250
1588665600000|2020-05-05 08:00:00|234000|233200|233201|233000|234000|233300|233200|233000|1637
1588665900000|2020-05-05 08:05:00|233300|233202|233488|233000|234000|233202|233300|233000|571
1588666200000|2020-05-05 08:10:00|234000|233300|233933|233300|234400|233769|233933|233300|276
1588666500000|2020-05-05 08:15:00|233300|232800|233710|232500|233933|232800|233300|232500|126
1588666800000|2020-05-05 08:20:00|233300|233160|233933|233000|233933|233280|233300|232500|159
1588667100000|2020-05-05 08:25:00|234000|232500|234400|233000|234400|233000|233400|232500|369
1588667400000|2020-05-05 08:30:00|233999|232500|234400|233000|234400|233000|233790|232500|157
1588667700000|2020-05-05 08:35:00||233100||233500||233500||233100|64
1588668000000|2020-05-05 08:40:00||232500||233000||233000||232500|203
1588668300000|2020-05-05 08:45:00|233800|233200|233611|230000|233986|233400|233500|230000|392
1588668600000|2020-05-05 08:50:00|233500|232000|233220|232000|233500|232000|233220|232000|88
1588668900000|2020-05-05 08:55:00|233200|230000|232830|230000|233400|230000|232830|230000|253
1588669200000|2020-05-05 09:00:00|232800|231500|232800|231500|233200|231500|232800|231500|27
1588669500000|2020-05-05 09:05:00|233199|230000|232900|230000|233199|230000|232806|230000|250
1588669800000|2020-05-05 09:10:00||231718||230000||231718||230000|20
1588670100000|2020-05-05 09:15:00||232464||232523||232664||230000|56
1588670400000|2020-05-05 09:20:00|||||||||5
1588670700000|2020-05-05 09:25:00|232523|230000|232900|231500|232900|231500|232523|230000|119
1588671600000|2020-05-05 09:40:00|232526|231599|232900|231500|232900|231599|232526|231500|96
1588671900000|2020-05-05 09:45:00||231599||231550||231599||231500|88
1588672200000|2020-05-05 09:50:00||231500||231550||231600||231500|11
1588672500000|2020-05-05 09:55:00|232899|231600|233000|231500|233000|232700|232899|231500|406
1588672800000|2020-05-05 10:00:00|233199|231600|233199|231600|233199|231600|233199|231500|101
1588673100000|2020-05-05 10:05:00||231599||231600||231900||231599|1
1588673400000|2020-05-05 10:10:00||231900||231600||231900||231600|60
1588673700000|2020-05-05 10:15:00|||||||||1
1588674000000|2020-05-05 10:20:00|233169|231900|233169|231900|233169|231900|233169|231900|4
1588674300000|2020-05-05 10:25:00|233011||233000||233011||233000||17
1588674600000|2020-05-05 10:30:00|232944||232944||232944||232944||131
1588674900000|2020-05-05 10:35:00|233000|232200|233000|231900|233000|232200|232944|231900|410
1588675200000|2020-05-05 10:40:00|||||||||17
1588675500000|2020-05-05 10:45:00||232500||232000||232500||232000|112
1588675800000|2020-05-05 10:50:00|232997|232449|232997|232000|232997|232449|232997|232000|0
1588676400000|2020-05-05 11:00:00|232500|232220|232998|232606|233000|232900|232500|232189|3433
1588676700000|2020-05-05 11:05:00|233000|232607|233000|232700|233000|232700|232787|232600|236
1588677000000|2020-05-05 11:10:00||232800||232720||232815||232700|665
1588677300000|2020-05-05 11:15:00|233199|232700|233199|232830|233199|232850|232980|232700|373
1588677600000|2020-05-05 11:20:00|233000|232836|233000|232901|233000|232901|232984|232830|268
1588677900000|2020-05-05 11:25:00|232950|232900|233000|232730|233000|232925|232944|232700|845
1588678200000|2020-05-05 11:30:00|232999|232700|232994|232750|232999|232750|232994|232700|460
1588678500000|2020-05-05 11:35:00|233000|232761|233199|233000|233199|233000|233000|232761|1163
1588678800000|2020-05-05 11:40:00|233200|232850|233100|233000|233210|233199|233100|232800|1725
1588679100000|2020-05-05 11:45:00|233150|232800|233300|232900|233300|232900|233100|232800|1024
1588679400000|2020-05-05 11:50:00||232925||233006||233062||232925|298
1588679700000|2020-05-05 11:55:00||233007||233100||233100||233007|133
1588680000000|2020-05-05 12:00:00|233289|233030|233289|233102|233289|233153|233289|233030|585
1588680300000|2020-05-05 12:05:00|233270|233100|233288|233030|233289|233150|233150|233030|1680
1588680600000|2020-05-05 12:10:00|233248|233050|233248|233177|233248|233177|233248|233050|209
1588680900000|2020-05-05 12:15:00|233300|233200|233400|233301|233432|233301|233300|233200|2000
1588681200000|2020-05-05 12:20:00|233389|233325|233500|233400|233500|233400|233389|233325|2088
1588681500000|2020-05-05 12:25:00|233477|233425|233700|233475|233700|233475|233477|233400|2058
1588681800000|2020-05-05 12:30:00|233577|233400|233300|233050|233700|233453|233300|233050|2342
1588682100000|2020-05-05 12:35:00|233288|233030|233000|232811|233288|233100|233000|232811|2348
1588682400000|2020-05-05 12:40:00|233269|233000|233100|232811|233269|233000|233065|232811|1060
1588682700000|2020-05-05 12:45:00|233410|232910|233269|233020|233410|233051|233230|232910|496
1588683000000|2020-05-05 12:50:00|233100|233025|233100|233025|233100|233027|233100|233000|720
1588683300000|2020-05-05 12:55:00|233269|233040|233258|233040|233269|233060|233170|233025|551
1588683600000|2020-05-05 13:00:00|233249|233047|233105|232910|233250|233047|233105|232910|896
1588683900000|2020-05-05 13:05:00|233055|233000|233300|233200|233300|233216|233055|232900|1494
1588684200000|2020-05-05 13:10:00|233350|233257|233500|233400|233500|233401|233350|233200|3967
1588684500000|2020-05-05 13:15:00|233695|233401|233717|233600|233717|233600|233500|233300|5477
1588684800000|2020-05-05 13:20:00|233700|233500|233700|233500|233722|233500|233700|233500|1910
1588685100000|2020-05-05 13:25:00|233722|233550|234600|233906|235000|234603|233600|233300|13931
1588685400000|2020-05-05 13:30:00|234483|233907|233976|233710|235212|234888|233816|233710|123260
1588685700000|2020-05-05 13:35:00|233848|233711|234000|233600|234300|234000|233572|233444|23854
1588686000000|2020-05-05 13:40:00|233999|233601|233800|233600|234600|234287|233668|233549|12895
1588686300000|2020-05-05 13:45:00|233926|233615|233639|233502|234000|233823|233280|233200|19764
1588686600000|2020-05-05 13:50:00|233654|233560|233400|233161|233789|233560|232737|232581|14732
1588686900000|2020-05-05 13:55:00|233399|233163|233286|233000|233500|233306|233032|232900|8612
1588687200000|2020-05-05 14:00:00|233287|233001|233670|233559|233888|233792|233137|233000|21389
1588687500000|2020-05-05 14:05:00|233700|233560|233247|233099|233700|233560|233246|233099|13558
1588687800000|2020-05-05 14:10:00|233212|233107|233275|233067|233450|233201|233000|232900|14480
1588688100000|2020-05-05 14:15:00|233199|233068|233233|233001|233450|233296|233000|232950|6231
1588688400000|2020-05-05 14:20:00|233234|233030|233624|233306|233667|233354|233150|232940|10334
1588688700000|2020-05-05 14:25:00|233600|233404|233900|233801|234140|233949|233500|233300|14044
1588689000000|2020-05-05 14:30:00|233964|233809|234020|233846|234350|234275|233938|233800|16002
1588689300000|2020-05-05 14:35:00|234219|233847|234067|233859|234219|234093|233911|233700|7559
1588689600000|2020-05-05 14:40:00|234066|233808|233900|233832|234066|233886|233499|233400|6703
1588689900000|2020-05-05 14:45:00|233999|233834|233694|233500|233999|233835|233613|233401|6220
1588690200000|2020-05-05 14:50:00|233670|233501|233999|233671|233999|233897|233485|233403|6391
1588690500000|2020-05-05 14:55:00|233979|233863|234048|233923|234048|233990|233698|233559|14948
1588690800000|2020-05-05 15:00:00|234067|233924|233800|233660|234138|234021|233776|233600|4375
1588691100000|2020-05-05 15:05:00|233806|233680|233800|233634|233888|233787|233650|233580|5305
1588691400000|2020-05-05 15:10:00|233799|233635|233468|233333|233900|233803|233461|233310|5085
1588691700000|2020-05-05 15:15:00|233521|233334|233298|233100|233522|233396|233218|233100|9324
1588692000000|2020-05-05 15:20:00|233297|233101|233664|233265|233664|233548|233200|233101|6171
1588692300000|2020-05-05 15:25:00|233611|233352|233499|233357|233664|233500|233400|233200|4416
1588692600000|2020-05-05 15:30:00|233500|233359|233288|233197|233500|233420|233155|233100|5056
1588692900000|2020-05-05 15:35:00|233287|233129|233094|233000|233287|233151|233038|232911|6810
1588693200000|2020-05-05 15:40:00|233092|233001|233457|233285|233602|233501|233091|233000|5198
1588693500000|2020-05-05 15:45:00|233408|233275|233405|233300|233500|233410|233363|233200|3574
1588693800000|2020-05-05 15:50:00|233400|233258|233326|233200|233650|233572|233318|233200|4315
1588694100000|2020-05-05 15:55:00|233327|233163|233517|233428|233517|233437|233175|233100|2886
1588694400000|2020-05-05 16:00:00|233516|233416|233500|233391|233600|233573|233431|233333|6678
1588694700000|2020-05-05 16:05:00|233450|233384|233699|233601|233700|233642|233420|233150|6401
1588695000000|2020-05-05 16:10:00|233700|233611|233400|233301|233700|233650|233400|233225|7419
1588695300000|2020-05-05 16:15:00|233399|233300|233568|233431|233600|233520|233397|233225|6003
1588695600000|2020-05-05 16:20:00|233569|233432|233461|233315|233569|233450|233252|233100|6170
1588695900000|2020-05-05 16:25:00|233500|233305|233270|233171|233500|233405|233200|233154|5807
1588696200000|2020-05-05 16:30:00|233269|233196|233418|233335|233500|233396|233222|233160|3660
1588696500000|2020-05-05 16:35:00|233417|233300|233559|233466|233560|233466|233398|233270|4277
1588696800000|2020-05-05 16:40:00|233539|233467|233299|233197|233560|233504|233193|233060|7283
1588697100000|2020-05-05 16:45:00|233300|233238|233400|233272|233400|233307|233274|233154|7449
1588697400000|2020-05-05 16:50:00|233330|233273|233299|233126|233400|233338|233298|233126|4302
1588697700000|2020-05-05 16:55:00|233300|233135|233150|233051|233300|233138|233068|233035|2608
1588698000000|2020-05-05 17:00:00|233130|233052|232798|232730|233265|233172|232796|232721|9224
1588698300000|2020-05-05 17:05:00|232796|232729|232850|232700|232902|232812|232666|232612|5631
1588698600000|2020-05-05 17:10:00|232849|232708|232689|232501|232850|232741|232497|232400|12089
1588698900000|2020-05-05 17:15:00|232687|232509|232201|232154|232687|232545|232201|232115|9184
1588699200000|2020-05-05 17:20:00|232196|232153|232195|232129|232350|232281|232098|232000|7840
1588699500000|2020-05-05 17:25:00|232196|232130|232700|232475|232779|232661|232196|232130|8203
1588699800000|2020-05-05 17:30:00|232750|232513|232633|232452|232792|232674|232400|232307|13344
1588700100000|2020-05-05 17:35:00|232679|232453|232680|232550|232752|232650|232589|232453|2200
1588700400000|2020-05-05 17:40:00|232620|232551|232500|232328|232707|232609|232367|232307|3050
1588700700000|2020-05-05 17:45:00|232493|232329|232847|232740|232900|232821|232451|232328|2929
1588701000000|2020-05-05 17:50:00|232846|232741|233000|232928|233130|233001|232690|232550|5276
1588701300000|2020-05-05 17:55:00|232998|232926|232911|232692|233100|232968|232672|232500|5780
1588701600000|2020-05-05 18:00:00|232896|232693|232979|232786|233000|232788|232724|232520|5283
1588701900000|2020-05-05 18:05:00|232930|232783|233182|233096|233277|233159|232928|232783|5782
1588702200000|2020-05-05 18:10:00|233181|233126|233488|233331|233503|233394|233050|232900|9386
1588702500000|2020-05-05 18:15:00|233480|233332|233400|233201|233480|233373|233323|233178|6062
1588702800000|2020-05-05 18:20:00|233430|233206|233584|233450|233652|233642|233430|233201|18651
1588703100000|2020-05-05 18:25:00|233583|233400|233620|233509|233700|233601|233521|233400|3490
1588703400000|2020-05-05 18:30:00|233643|233488|233600|233305|233900|233848|233600|233303|9865
1588703700000|2020-05-05 18:35:00|233700|233330|233471|233303|233830|233750|233459|233300|9967
1588704000000|2020-05-05 18:40:00|233470|233315|233531|233301|233700|233530|233298|233200|2368
1588704300000|2020-05-05 18:45:00|233500|233302|233525|233321|233699|233560|233300|233251|3235
1588704600000|2020-05-05 18:50:00|233524|233353|233727|233502|233750|233663|233448|233318|5799
1588704900000|2020-05-05 18:55:00|233750|233632|233891|233770|233966|233910|233606|233511|10558
1588705200000|2020-05-05 19:00:00|233888|233748|233812|233698|233950|233852|233743|233638|4571
1588705500000|2020-05-05 19:05:00|233811|233709|233730|233600|233888|233804|233599|233500|4893
1588705800000|2020-05-05 19:10:00|233709|233604|233751|233645|233850|233784|233686|233537|4456
1588706100000|2020-05-05 19:15:00|233703|233651|233270|233099|233751|233652|233151|233000|16724
1588706400000|2020-05-05 19:20:00|233271|233000|233001|232925|233318|233169|232985|232900|6428
1588706700000|2020-05-05 19:25:00|233039|232962|232365|232217|233200|233128|232135|232035|18851
1588707000000|2020-05-05 19:30:00|232364|232209|232250|232146|232570|232438|232071|231950|17544
1588707300000|2020-05-05 19:35:00|232249|232131|231581|231462|232312|232131|231061|231000|22058
1588707600000|2020-05-05 19:40:00|231557|231447|231600|231462|231730|231526|230795|230637|19007
1588707900000|2020-05-05 19:45:00|231500|231461|231700|231433|231885|231800|231263|231011|13958
1588708200000|2020-05-05 19:50:00|231720|231462|232251|232000|232440|232334|231600|231400|19441
1588708500000|2020-05-05 19:55:00|232145|231995|231780|231548|232251|232089|231500|231400|31271
1588708800000|2020-05-05 20:00:00|231836|231598|231600|231450|232228|231598|231600|231208|115515
1588709100000|2020-05-05 20:05:00|231700|231401|231780|231600|231780|231600|231500|230800|1110
1588709400000|2020-05-05 20:10:00|231778|231700|232150|231750|232160|231750|231775|231600|1085
1588709700000|2020-05-05 20:15:00|232130|231700|232078|231900|232130|231900|232078|231700|522
1588710000000|2020-05-05 20:20:00|232069|231850|232000|231850|232069|231850|232000|231850|637
1588710300000|2020-05-05 20:25:00|232056|232000|232160|231850|232160|232056|232056|231850|842
1588710600000|2020-05-05 20:30:00|231850|231920|231850|231600|231850|231920|231850|231600|1842
1588710900000|2020-05-05 20:35:00||231603||231603||231603||231603|274
1588711200000|2020-05-05 20:40:00|||||||||233
1588711500000|2020-05-05 20:45:00|231855|231655|231998|231750|232000|231827|231750|231655|757
1588711800000|2020-05-05 20:50:00|232189|231751|232200|231800|232200|231800|232150|231751|91
1588712100000|2020-05-05 20:55:00|232189|231801|232150|231801|232189|231853|232150|231801|38
1588712400000|2020-05-05 21:00:00|232097||232097||232097||232097||88
1588712700000|2020-05-05 21:05:00|232000||232035||232097||232000||59
1588713000000|2020-05-05 21:10:00|232097|231910|232200|231910|232200|231910|232097|231910|228
1588713300000|2020-05-05 21:15:00|232198|231920|232189|231920|232200|231920|232189|231920|64
1588713600000|2020-05-05 21:20:00|232190|232030|232100|231920|232190|232030|232100|231920|283
1588713900000|2020-05-05 21:25:00|||||||||88
1588714200000|2020-05-05 21:30:00|||||||||38
1588714500000|2020-05-05 21:35:00||231910||231910||231910||231910|35
1588714800000|2020-05-05 21:40:00|232080||232080||232080||232080||2
1588715100000|2020-05-05 21:45:00|232088||232100||232100||231990||69
1588715400000|2020-05-05 21:50:00|232087|231900|232088|231900|232088|231900|232050|231900|106
1588715700000|2020-05-05 21:55:00|232080|231801|232088|231803|232088|231803|232080|231801|188
1588716000000|2020-05-05 22:00:00|232189|231800|232200|231900|232200|232088|232189|231800|465
1588716300000|2020-05-05 22:05:00|232224|232000|232224|232000|232224|232000|232224|231900|130
1588716600000|2020-05-05 22:10:00|||||||||34
1588716900000|2020-05-05 22:15:00|232228|232001|232350|232001|232350|232001|232228|232001|531
1588717200000|2020-05-05 22:20:00|232349|232100|232349|232100|232349|232100|232349|232100|147
1588717500000|2020-05-05 22:25:00|232350|232101|232350|232101|232350|232101|232350|232101|45
1588717800000|2020-05-05 22:30:00||232200||232200||232200||232200|273
1588718100000|2020-05-05 22:35:00|232300|232108|232350|232101|232350|232300|232300|232101|106
1588718400000|2020-05-05 22:40:00||232108||232101||232168||232101|14
1588718700000|2020-05-05 22:45:00|232397|232102|232501|232350|232501|232350|232397|232102|278
1588719000000|2020-05-05 22:50:00|232500||232500||232500||232500||169
1588719300000|2020-05-05 22:55:00|232800|232362|232800|232350|232800|232362|232672|232350|283
1588719600000|2020-05-05 23:00:00|||||||||10
1588719900000|2020-05-05 23:05:00|232788||232788||232788||232788||121
1588720200000|2020-05-05 23:10:00|||||||||51
1588720500000|2020-05-05 23:15:00|232631|232101|232800|232101|232800|232101|232631|232101|251
1588720800000|2020-05-05 23:20:00|232740||232740||232740||232740||33
1588721100000|2020-05-05 23:25:00|||||||||1
1588721400000|2020-05-05 23:30:00|232600|232110|232600|232110|232740|232110|232600|232110|114
1588721700000|2020-05-05 23:35:00|232740||232737||232740||232700||53
1588722000000|2020-05-05 23:40:00|232689||232679||232738||232679||90
1588722300000|2020-05-05 23:45:00|232697|232150|232697|232150|232697|232150|232300|232150|135
1588722600000|2020-05-05 23:50:00|232737||232738||232738||232700||70
1588722900000|2020-05-05 23:55:00|232697|232400|232700|232150|232700|232450|232697|232150|312
1588752000000|2020-05-06 08:00:00|233500|231951|233000|231470|233500|232100|233000|231470|26
1588752300000|2020-05-06 08:05:00|233189|231601|233029|231601|233214|231601|233029|231601|25
1588752600000|2020-05-06 08:10:00|233037|231589|234000|231572|234684|231589|233037|231569|161
1588752900000|2020-05-06 08:15:00|234500|231568|233700|231487|234628|231605|232847|231487|57
1588753200000|2020-05-06 08:20:00|234000|231475|233574|231443|234500|231475|233574|231443|39
1588753500000|2020-05-06 08:25:00|233700|231427|234000|231488|234040|231531|233700|231427|52
1588753800000|2020-05-06 08:30:00|234040||234000||234040||234000||12
1588754100000|2020-05-06 08:35:00|234040|231403|234000|231453|234040|231527|234000|231403|70
1588754400000|2020-05-06 08:40:00|234040|231399|234422|231533|234422|231541|234000|231399|1
1588754700000|2020-05-06 08:45:00|234288|231521|234345|231400|234416|231526|234288|231400|1
1588755000000|2020-05-06 08:50:00|234288|231529|234288|231484|234288|231548|234288|231484|1
1588755300000|2020-05-06 08:55:00|234300|231480|234345|231699|234345|231801|234300|231376|0
1588755600000|2020-05-06 09:00:00||231687||231460||231687||231353|3
1588755900000|2020-05-06 09:05:00||231462||232000||232000||231462|0
1588756200000|2020-05-06 09:10:00|234500||234500||234500||234500||0
1588756800000|2020-05-06 09:20:00|||||||||9
1588757100000|2020-05-06 09:25:00||231780||231780||231780||231780|28
1588757400000|2020-05-06 09:30:00||232000||232700||232700||232000|5
1588757700000|2020-05-06 09:35:00|234800|232628|234500|233010|234800|233010|234500|232628|8
1588758000000|2020-05-06 09:40:00|234800|233000|234500|233000|234800|233000|234500|233000|4
1588758300000|2020-05-06 09:45:00|234400||234400||234400||234400||0
1588758600000|2020-05-06 09:50:00|234799||234800||234826||234400||52
1588758900000|2020-05-06 09:55:00|234799||234800||234800||234799||0
1588759200000|2020-05-06 10:00:00|234826||234800||234826||234800||4
1588759500000|2020-05-06 10:05:00|234900||234800||234900||234800||2
1588759800000|2020-05-06 10:10:00|234900||234800||234900||234800||2
1588760100000|2020-05-06 10:15:00|234400||234400||234400||234400||65
1588760700000|2020-05-06 10:25:00|234000||234000||234000||234000||0
1588761000000|2020-05-06 10:30:00|233999|233001|234000|233000|234400|233001|233999|233000|21
1588761600000|2020-05-06 10:40:00|234400|234000|234820|233000|235000|234000|234400|233000|554
1588761900000|2020-05-06 10:45:00|233960||234000||234500||233900||18
1588762200000|2020-05-06 10:50:00|233999||233200||234000||233200||279
1588762500000|2020-05-06 10:55:00|||||||||99
1588762800000|2020-05-06 11:00:00|233482|233040|233598|233002|233607|233271|233480|233000|601
1588763100000|2020-05-06 11:05:00|233565|233000|233300|233015|233598|233017|233200|233000|239
1588763400000|2020-05-06 11:10:00|233200|233031|233200|233000|233200|233031|233200|233000|41
1588763700000|2020-05-06 11:15:00||233100||233020||233100||233020|189
1588764000000|2020-05-06 11:20:00||233050||233020||233050||233020|375
1588764300000|2020-05-06 11:25:00|233300|233031|233300|233020|233300|233031|233300|233020|284
1588764600000|2020-05-06 11:30:00||233031||233100||233100||233031|40
1588764900000|2020-05-06 11:35:00|||||||||209
1588765200000|2020-05-06 11:40:00|||||||||297
1588765500000|2020-05-06 11:45:00|233262|233000|233300|233020|233300|233020|233260|233000|694
1588765800000|2020-05-06 11:50:00|233200|233000|233100|233000|233300|233100|233100|233000|280
1588766100000|2020-05-06 11:55:00|233300|233001|233300|233100|233300|233100|233300|233000|134
1588766400000|2020-05-06 12:00:00|233250|233020|233195|232900|233250|233020|233045|232900|1167
1588766700000|2020-05-06 12:05:00|233193|232800|233000|232717|233193|232800|232900|232717|522
1588767000000|2020-05-06 12:10:00|233194|232630|233000|232605|233195|233000|233000|232605|301
1588767300000|2020-05-06 12:15:00|232999|232620|232896|232500|232999|232650|232500|232160|1083
1588767600000|2020-05-06 12:20:00|232895|232600|232900|232221|233000|232600|232500|232205|505
1588767900000|2020-05-06 12:25:00|232800|232222|232793|232415|232800|232500|232500|232160|1303
1588768200000|2020-05-06 12:30:00|232795|232617|232795|232617|232795|232617|232793|232617|345
1588768500000|2020-05-06 12:35:00|232793|232500|232795|232415|232795|232500|232729|232415|441
1588768800000|2020-05-06 12:40:00|232650|232465|232795|232303|232795|232465|232561|232203|680
1588769100000|2020-05-06 12:45:00||232377||232303||232377||232303|127
1588769400000|2020-05-06 12:50:00||232502||232501||232502||232501|158
1588769700000|2020-05-06 12:55:00|232575|232575|232795|232501|232795|232600|232575|232501|668
1588770000000|2020-05-06 13:00:00|232599|232502|232795|232601|232795|232650|232599|232502|906
1588770300000|2020-05-06 13:05:00|232900|232700|233190|232803|233198|232919|232900|232601|928
1588770600000|2020-05-06 13:10:00|233188|232753|233188|233000|233190|233000|233188|232753|139
1588770900000|2020-05-06 13:15:00|233186|232810|233129|232810|233186|232812|233100|232810|683
1588771200000|2020-05-06 13:20:00|233100||233024||233129||233024||372
1588771500000|2020-05-06 13:25:00|233098|232939|233000|232581|233188|232939|232800|232500|2011
1588771800000|2020-05-06 13:30:00|232943|232702|233074|232900|233748|233500|232694|232500|55970
1588772100000|2020-05-06 13:35:00|233075|232849|233284|233065|233710|233572|232905|232700|17389
1588772400000|2020-05-06 13:40:00|233286|233108|233799|233520|233999|233938|233165|233064|22997
1588772700000|2020-05-06 13:45:00|233800|233731|233846|233600|234100|234014|233617|233500|21022
1588773000000|2020-05-06 13:50:00|233845|233500|233312|233002|233897|233806|233074|232902|9396
1588773300000|2020-05-06 13:55:00|233203|233047|233337|233009|233411|233202|232709|232500|19258
1588773600000|2020-05-06 14:00:00|233336|232994|232942|232633|233400|233321|232701|232550|13221
1588773900000|2020-05-06 14:05:00|232760|232632|232501|232301|232943|232791|232349|232200|16599
1588774200000|2020-05-06 14:10:00|232498|232302|232680|232500|232680|232501|232181|232000|15791
1588774500000|2020-05-06 14:15:00|232679|232487|233317|233085|233400|233188|232581|232200|24375
1588774800000|2020-05-06 14:20:00|233316|233086|233700|233551|233800|233732|233200|233085|11689
1588775100000|2020-05-06 14:25:00|233699|233537|233697|233451|233795|233700|233310|233143|9521
1588775400000|2020-05-06 14:30:00|233696|233480|233697|233500|233820|233734|233455|233335|7790
1588775700000|2020-05-06 14:35:00|233695|233501|233742|233600|233950|233842|233568|233400|8343
1588776000000|2020-05-06 14:40:00|233741|233585|233925|233759|234100|233950|233386|233320|20554
1588776300000|2020-05-06 14:45:00|233900|233760|233850|233725|234245|234115|233850|233701|10661
1588776600000|2020-05-06 14:50:00|233900|233720|233900|233796|234245|234182|233864|233720|10437
1588776900000|2020-05-06 14:55:00|233899|233780|233800|233700|234150|234093|233796|233625|7474
1588777200000|2020-05-06 15:00:00|233799|233701|233816|233700|234059|233990|233799|233700|5116
1588777500000|2020-05-06 15:05:00|233817|233686|233899|233703|233999|233856|233699|233591|8781
1588777800000|2020-05-06 15:10:00|233900|233719|233661|233464|234050|234000|233500|233440|8545
1588778100000|2020-05-06 15:15:00|233618|233490|233477|233346|233793|233596|233395|233346|5467
1588778400000|2020-05-06 15:20:00|233523|233352|233399|233334|233593|233450|233381|233300|5900
1588778700000|2020-05-06 15:25:00|233498|233335|233624|233392|233765|233627|233245|233131|5614
1588779000000|2020-05-06 15:30:00|233622|233408|233750|233600|233800|233705|233526|233382|2830
1588779300000|2020-05-06 15:35:00|233744|233601|233899|233815|233944|233815|233663|233528|7647
1588779600000|2020-05-06 15:40:00|233898|233792|233855|233600|234000|233942|233696|233600|7263
1588779900000|2020-05-06 15:45:00|233848|233722|233473|233313|233849|233723|233472|233300|2233
1588780200000|2020-05-06 15:50:00|233472|233350|233386|233270|233473|233359|233212|233131|3218
1588780500000|2020-05-06 15:55:00|233357|233254|233396|233315|233473|233400|233293|233200|2961
1588780800000|2020-05-06 16:00:00|233395|233316|233634|233507|233660|233555|233188|233137|6651
1588781100000|2020-05-06 16:05:00|233581|233506|233483|233279|233600|233506|233113|233030|4058
1588781400000|2020-05-06 16:10:00|233400|233302|233285|233150|233500|233302|232946|232851|4525
1588781700000|2020-05-06 16:15:00|233299|233162|233512|233344|233600|233402|233293|233154|1831
1588782000000|2020-05-06 16:20:00|233511|233345|233463|233286|233511|233401|233362|233277|1707
1588782300000|2020-05-06 16:25:00|233462|233287|233364|233101|233500|233287|233248|233101|2313
1588782600000|2020-05-06 16:30:00|233363|233140|233372|233214|233434|233214|233208|233132|1400
1588782900000|2020-05-06 16:35:00|233371|233220|233547|233373|233600|233582|233357|233200|5404
1588783200000|2020-05-06 16:40:00|233546|233375|233550|233430|233600|233431|233400|233300|8135
1588783500000|2020-05-06 16:45:00|233549|233431|233908|233642|233915|233886|233515|233410|12224
1588783800000|2020-05-06 16:50:00|233909|233586|233985|233880|234060|233972|233827|233586|7551
1588784100000|2020-05-06 16:55:00|233984|233881|233777|233639|234000|233949|233695|233600|5355
1588784400000|2020-05-06 17:00:00|233788|233640|233800|233641|233965|233800|233660|233601|5629
1588784700000|2020-05-06 17:05:00|233799|233642|233746|233660|233800|233682|233711|233641|3238
1588785000000|2020-05-06 17:10:00|233713|233661|234190|234124|234200|234138|233713|233641|5899
1588785300000|2020-05-06 17:15:00|234200|234146|234480|234301|234500|234398|234200|234124|9366
1588785600000|2020-05-06 17:20:00|234477|234394|234546|234463|234800|234762|234367|234244|17383
1588785900000|2020-05-06 17:25:00|234565|234464|234800|234636|234895|234839|234565|234463|9724
1588786200000|2020-05-06 17:30:00|234828|234730|234936|234800|235000|234958|234800|234700|16277
1588786500000|2020-05-06 17:35:00|234900|234868|235699|235419|235699|235573|234900|234800|23486
1588786800000|2020-05-06 17:40:00|235700|235600|235171|235040|235700|235600|235129|235040|10137
1588787100000|2020-05-06 17:45:00|235200|235049|235248|235101|235401|235297|235131|235019|4533
1588787400000|2020-05-06 17:50:00|235249|235100|235400|235147|235485|235318|235214|235100|7718
1588787700000|2020-05-06 17:55:00|235413|235148|235150|234971|235555|235486|234799|234750|12254
1588788000000|2020-05-06 18:00:00|235099|234950|234900|234700|235120|234950|234563|234230|7182
1588788300000|2020-05-06 18:05:00|234840|234701|234909|234805|235000|234879|234782|234700|3670
1588788600000|2020-05-06 18:10:00|234884|234700|234591|234462|234909|234840|234300|234230|7866
1588788900000|2020-05-06 18:15:00|234596|234480|234798|234660|234878|234790|234580|234480|3897
1588789200000|2020-05-06 18:20:00|234799|234687|234954|234842|234954|234857|234682|234508|5020
1588789500000|2020-05-06 18:25:00|234925|234843|234593|234432|235100|235056|234593|234432|8900
1588789800000|2020-05-06 18:30:00|234512|234300|234876|234697|234899|234735|234387|234300|5215
1588790100000|2020-05-06 18:35:00|234875|234696|235043|234936|235044|234936|234602|234500|6608
1588790400000|2020-05-06 18:40:00|235086|234978|235020|234823|235100|235000|234767|234560|7512
1588790700000|2020-05-06 18:45:00|234967|234824|235043|234928|235044|234944|234845|234752|3358
1588791000000|2020-05-06 18:50:00|235040|234927|235148|235030|235150|235100|234875|234752|4453
1588791300000|2020-05-06 18:55:00|235149|235041|234860|234721|235250|235116|234780|234600|5888
1588791600000|2020-05-06 19:00:00|234844|234726|234714|234503|235000|234930|234421|234360|4339
1588791900000|2020-05-06 19:05:00|234715|234502|235000|234831|235000|234912|234676|234502|5684
1588792200000|2020-05-06 19:10:00|234955|234832|235183|234987|235190|235050|234945|234800|10078
1588792500000|2020-05-06 19:15:00|235135|234988|235427|235324|235427|235325|235065|234935|8389
1588792800000|2020-05-06 19:20:00|235471|235325|235382|235217|235590|235510|235298|235217|16902
1588793100000|2020-05-06 19:25:00|235387|235218|235584|235456|235600|235541|235197|235088|13679
1588793400000|2020-05-06 19:30:00|235583|235378|235484|235401|235600|235510|235203|235083|19325
1588793700000|2020-05-06 19:35:00|235522|235402|235576|235400|235780|235631|235218|235100|21180
1588794000000|2020-05-06 19:40:00|235575|235401|235493|235333|235615|235466|234920|234850|9767
1588794300000|2020-05-06 19:45:00|235443|235356|235056|234800|235465|235357|234919|234800|12597
1588794600000|2020-05-06 19:50:00|234841|234700|235379|235232|235480|235336|234841|234700|12485
1588794900000|2020-05-06 19:55:00|235377|235237|235127|235000|235425|235370|235093|235000|19533
1588795200000|2020-05-06 20:00:00|235140|234400|235016|234500|235328|235016|235000|234400|101178
1588795500000|2020-05-06 20:05:00|235020|234600|235009|234519|235020|234651|234948|234500|289
1588795800000|2020-05-06 20:10:00|235000|234528|234950|234675|235000|234700|234800|234519|897
1588796100000|2020-05-06 20:15:00|234800|234745|234700|234519|234800|234860|234700|234519|886
1588796400000|2020-05-06 20:20:00|||||||||146
1588796700000|2020-05-06 20:25:00|234680||234744||234800||234528||1249
1588797000000|2020-05-06 20:30:00|234800|234500|234700|234550|234800|234550|234670|234500|574
1588797300000|2020-05-06 20:35:00|234600|234500|234700|234600|234700|234600|234600|234500|510
1588797600000|2020-05-06 20:40:00|234680|234500|234650|234400|234700|234500|234650|234400|1081
1588797900000|2020-05-06 20:45:00|234600|234500|234650|234500|234700|234500|234600|234500|381
1588798200000|2020-05-06 20:50:00|234600|234501|234750|234502|234750|234540|234600|234500|646
1588798500000|2020-05-06 20:55:00|234896|234600|234896|234600|234896|234700|234896|234600|93
1588798800000|2020-05-06 21:00:00|234899|234700|234899|234700|234899|234700|234899|234700|91
1588799100000|2020-05-06 21:05:00|234750|234518|234800|234520|234899|234525|234750|234518|539
1588799400000|2020-05-06 21:10:00|234720|234528|234720|234528|234720|234528|234720|234528|38
1588799700000|2020-05-06 21:15:00|234602|234520|234800|234520|234800|234520|234602|234520|610
1588800000000|2020-05-06 21:20:00||234551||234551||234551||234551|47
1588800300000|2020-05-06 21:25:00||234600||234600||234600||234600|64
1588800600000|2020-05-06 21:30:00|234740||234800||234800||234740||61
1588800900000|2020-05-06 21:35:00||234551||234551||234551||234551|79
1588801200000|2020-05-06 21:40:00|||||||||34
1588801500000|2020-05-06 21:45:00|234788|234575|234774|234600|234788|234700|234774|234575|529
1588801800000|2020-05-06 21:50:00|234753|234610|234753|234620|234753|234620|234753|234610|217
1588802100000|2020-05-06 21:55:00|234800|234611|234800|234600|234800|234611|234775|234600|269
1588802400000|2020-05-06 22:00:00|234769|234575|234800|234608|234800|234608|234769|234518|1144
1588802700000|2020-05-06 22:05:00||234575||234710||234710||234575|218
1588803000000|2020-05-06 22:10:00|234775|234600|234800|234600|234800|234608|234700|234575|297
1588803300000|2020-05-06 22:15:00||234700||234575||234700||234575|271
1588803600000|2020-05-06 22:20:00||234520||234500||234520||234500|219
1588803900000|2020-05-06 22:25:00|234701|234472|234800|234400|234800|234472|234500|234300|1396
1588804200000|2020-05-06 22:30:00|234650|234500|234600|234500|234650|234500|234600|234500|51
1588804500000|2020-05-06 22:35:00|234750|234400|234800|234400|234800|234700|234745|234400|436
1588804800000|2020-05-06 22:40:00|234750|234500|234750|234500|234750|234500|234750|234500|11
1588805100000|2020-05-06 22:45:00|234700|234401|234700|234401|234700|234401|234700|234401|412
1588805400000|2020-05-06 22:50:00||234450||234500||234500||234450|349
1588805700000|2020-05-06 22:55:00|234500|234450|234600|234450|234700|234450|234500|234450|498
1588806000000|2020-05-06 23:00:00||234430||234435||234450||234430|534
1588806300000|2020-05-06 23:05:00|234500||234690||234690||234500||428
1588806600000|2020-05-06 23:10:00|234699||234555||234699||234555||117
1588806900000|2020-05-06 23:15:00|234550|234500|234600|234435|234600|234500|234550|234435|77
1588807200000|2020-05-06 23:20:00|234699|234500|234699|234500|234699|234500|234699|234500|237
1588807500000|2020-05-06 23:25:00|234600|234452|234699|234435|234699|234452|234600|234435|344
1588807800000|2020-05-06 23:30:00|234593|234500|234699|234435|234699|234500|234593|234435|250
1588808100000|2020-05-06 23:35:00|234690|234449|234690|234500|234690|234500|234690|234435|12
1588808400000|2020-05-06 23:40:00|||||||||47
1588808700000|2020-05-06 23:45:00|234800|234550|234800|234550|234800|234550|234800|234550|276
1588809000000|2020-05-06 23:50:00|||||||||4
1588809300000|2020-05-06 23:55:00||234510||234500||234510||234500|674
1588838400000|2020-05-07 08:00:00|236350|235500|236996|236000|236996|236000|236000|235500|417
1588838700000|2020-05-07 08:05:00||236200||236000||236200||235500|140
1588839000000|2020-05-07 08:10:00||236468||236468||236468||236468|6
1588839300000|2020-05-07 08:15:00|237000|236500|237000|236500|237000|236500|237000|236500|267
1588839600000|2020-05-07 08:20:00|236996|236600|237000|236600|237000|236600|236995|236600|162
1588839900000|2020-05-07 08:25:00|237080|236700|237080|236468|237080|236800|237080|236468|137
1588840200000|2020-05-07 08:30:00|237500||237488||237500||237488||159
1588840500000|2020-05-07 08:35:00|237500|236501|237500|236468|237500|236501|237500|236468|122
1588840800000|2020-05-07 08:40:00|237300|236472|237200|236472|237300|236472|237200|236472|76
1588841100000|2020-05-07 08:45:00|237100||238000||238000||237100||236
1588841400000|2020-05-07 08:50:00|237900|236500|237900|236500|238000|236500|237900|236500|0
1588841700000|2020-05-07 08:55:00|238000|236472|237500|236500|238000|236500|237300|236472|85
1588842000000|2020-05-07 09:00:00|238000|236472|238000|236472|238000|236472|238000|236472|92
1588842300000|2020-05-07 09:05:00|||||||||19
1588842600000|2020-05-07 09:10:00|238400|236468|238770|236900|238770|236900|238400|236468|77
1588842900000|2020-05-07 09:15:00|238637|236468|238649|236468|238649|236468|238000|236468|0
1588843200000|2020-05-07 09:20:00|238651|237000|238000|237000|238761|237000|238000|237000|18
1588843500000|2020-05-07 09:25:00|238759||238000||238759||238000||10
1588843800000|2020-05-07 09:30:00|238773||238320||238900||238320||160
1588844100000|2020-05-07 09:35:00|238200|237300|238955|237000|239089|237300|238200|237000|233
1588844400000|2020-05-07 09:40:00|238993||239000||239221||237500||133
1588844700000|2020-05-07 09:45:00|239230|237500|239000|237500|239230|237500|238952|237500|49
1588845000000|2020-05-07 09:50:00|239071|237000|238900|237000|239083|237000|238900|237000|161
1588845300000|2020-05-07 09:55:00|237978||237978||237978||237978||90
1588845600000|2020-05-07 10:00:00|||||||||15
1588845900000|2020-05-07 10:05:00|237500||237500||237500||237500||231
1588846200000|2020-05-07 10:10:00||237033||237250||237250||237000|428
1588846500000|2020-05-07 10:15:00||237300||237043||237300||237000|125
1588846800000|2020-05-07 10:20:00|237200|237033|237500|237000|237500|237043|237200|237000|270
1588847100000|2020-05-07 10:25:00|237978||237978||237978||237978||594
1588847400000|2020-05-07 10:30:00|237538|237250|237875|237000|237978|237250|237538|237000|179
1588847700000|2020-05-07 10:35:00|237878||237878||237878||237878||430
1588848000000|2020-05-07 10:40:00|237850|237225|237822|237000|237850|237225|237822|237000|326
1588848300000|2020-05-07 10:45:00|237800|237001|237500|237001|237800|237001|237500|237001|39
1588848600000|2020-05-07 10:50:00|237499|237200|237499|237200|237499|237200|237499|237200|7
1588848900000|2020-05-07 10:55:00|237400|237000|237499|237000|237499|237000|237400|237000|111
1588849200000|2020-05-07 11:00:00|237500|237260|237200|236800|237500|237260|237000|236600|3793
1588849500000|2020-05-07 11:05:00|237180|236801|237150|236800|237200|236808|236900|236800|583
1588849800000|2020-05-07 11:10:00|237000|236801|237000|236800|237175|236900|237000|236800|867
1588850100000|2020-05-07 11:15:00|236860|236801|237000|236600|237000|236833|236620|236468|1542
1588850400000|2020-05-07 11:20:00|236899|236500|236650|236468|236899|236800|236650|236468|1494
1588850700000|2020-05-07 11:25:00|236600|236225|236600|236250|236600|236500|236500|236225|1096
1588851000000|2020-05-07 11:30:00|236400|236258|236800|236500|236899|236710|236400|236225|2370
1588851300000|2020-05-07 11:35:00|236789|236700|237150|236800|237150|236988|236789|236400|1498
1588851600000|2020-05-07 11:40:00|237100|236900|237300|237011|237321|237011|237100|236800|819
1588851900000|2020-05-07 11:45:00|237288|237013|237398|237010|237400|237225|237200|237010|837
1588852200000|2020-05-07 11:50:00|237375|237000|237000|236802|237398|237000|237000|236802|1309
1588852500000|2020-05-07 11:55:00|236900|236806|237300|236900|237370|237040|236900|236802|988
1588852800000|2020-05-07 12:00:00|237200|236802|236990|236802|237200|236850|236990|236802|466
1588853100000|2020-05-07 12:05:00|237100|236800|236954|236510|237100|236830|236897|236510|1935
1588853400000|2020-05-07 12:10:00|236950|236500|236800|236545|236950|236600|236745|236500|631
1588853700000|2020-05-07 12:15:00|236844|236600|236900|236600|236900|236611|236800|236600|100
1588854000000|2020-05-07 12:20:00|236950|236601|236900|236700|236950|236800|236900|236601|342
1588854300000|2020-05-07 12:25:00|236875|236600|236875|236600|236875|236700|236875|236600|332
1588854600000|2020-05-07 12:30:00|236790|236700|236797|236651|236875|236740|236700|236600|662
1588854900000|2020-05-07 12:35:00|236796|236650|236950|236750|236950|236750|236796|236650|1289
1588855200000|2020-05-07 12:40:00|236948|236850|237299|237050|237300|237050|236900|236702|1688
1588855500000|2020-05-07 12:45:00|237295|237051|237400|237200|237400|237200|237295|237051|1181
1588855800000|2020-05-07 12:50:00|237499|237132|237400|237134|237499|237400|237400|237132|829
1588856100000|2020-05-07 12:55:00|237350|237200|237397|237200|237400|237219|237266|237134|1074
1588856400000|2020-05-07 13:00:00|237300|237202|237300|237201|237375|237300|237299|237199|973
1588856700000|2020-05-07 13:05:00|237200|237150|237274|237034|237300|237150|237200|237034|1234
1588857000000|2020-05-07 13:10:00|237294|237050|236997|236750|237299|237050|236997|236666|1941
1588857300000|2020-05-07 13:15:00|237075|236915|237200|237070|237250|237070|237075|236915|1357
1588857600000|2020-05-07 13:20:00|237250|237100|237375|237250|237375|237250|237250|237100|1640
1588857900000|2020-05-07 13:25:00|237385|236900|237417|236900|237500|237434|237300|236900|4621
1588858200000|2020-05-07 13:30:00|237300|237199|236795|236600|237600|237526|236575|236500|47715
1588858500000|2020-05-07 13:35:00|236794|236689|236588|236384|237061|236868|235727|235555|40397
1588858800000|2020-05-07 13:40:00|236640|236423|236874|236711|237100|236990|236489|236220|21669
1588859100000|2020-05-07 13:45:00|236900|236712|236475|236345|237000|236900|236411|236200|10733
1588859400000|2020-05-07 13:50:00|236473|236361|236299|236132|236683|236459|235658|235555|14587
1588859700000|2020-05-07 13:55:00|236298|235968|236250|235903|236400|236296|235842|235700|11331
1588860000000|2020-05-07 14:00:00|236141|235836|236000|235752|236222|236005|235690|235534|13606
1588860300000|2020-05-07 14:05:00|236011|235788|235499|235400|236200|235951|235215|235008|11553
1588860600000|2020-05-07 14:10:00|235500|235355|235386|235187|235600|235401|234617|234450|24929
1588860900000|2020-05-07 14:15:00|235385|235246|235700|235523|235710|235603|235142|234960|14121
1588861200000|2020-05-07 14:20:00|235710|235524|235510|235357|235900|235712|235510|235301|11023
1588861500000|2020-05-07 14:25:00|235479|235359|235700|235561|235977|235790|235265|235104|13439
1588861800000|2020-05-07 14:30:00|235699|235560|235748|235540|235941|235899|235659|235500|15958
1588862100000|2020-05-07 14:35:00|235749|235541|235104|235000|235749|235548|235016|235000|8982
1588862400000|2020-05-07 14:40:00|235218|235013|235300|235157|235620|235500|235169|235013|14566
1588862700000|2020-05-07 14:45:00|235298|235162|234814|234500|235393|235210|234407|234309|19098
1588863000000|2020-05-07 14:50:00|234785|234506|234870|234651|235000|234874|234649|234450|7619
1588863300000|2020-05-07 14:55:00|234869|234652|235160|235040|235338|235132|234520|234450|6990
1588863600000|2020-05-07 15:00:00|235200|235096|235598|235393|235800|235667|235200|235000|8292
1588863900000|2020-05-07 15:05:00|235492|235384|235740|235560|235800|235703|235491|235246|3080
1588864200000|2020-05-07 15:10:00|235739|235632|236027|235807|236070|235943|235699|235500|15286
1588864500000|2020-05-07 15:15:00|235962|235808|235957|235846|236000|235902|235726|235500|5633
1588864800000|2020-05-07 15:20:00|235953|235847|235676|235400|235957|235847|235650|235400|3645
1588865100000|2020-05-07 15:25:00|235588|235460|234987|234802|235700|235501|234787|234524|40426
1588865400000|2020-05-07 15:30:00|235005|234803|235508|235316|235700|235572|234991|234797|10883
1588865700000|2020-05-07 15:35:00|235509|235324|235550|235432|235695|235588|235200|235078|5417
1588866000000|2020-05-07 15:40:00|235565|235433|235688|235174|235700|235555|235103|234920|10724
1588866300000|2020-05-07 15:45:00|235700|235418|235426|235211|235700|235531|235385|235210|6140
1588866600000|2020-05-07 15:50:00|235417|235219|235412|235241|235615|235457|235289|235100|4223
1588866900000|2020-05-07 15:55:00|235427|235242|235665|235441|235757|235644|235344|235241|6092
1588867200000|2020-05-07 16:00:00|235638|235442|235849|235689|236000|235865|235638|235442|6308
1588867500000|2020-05-07 16:05:00|235847|235688|235900|235708|235903|235846|235600|235500|4024
1588867800000|2020-05-07 16:10:00|235899|235707|235969|235824|235988|235904|235800|235650|5568
1588868100000|2020-05-07 16:15:00|235968|235819|236099|235958|236230|236178|235912|235782|11289
1588868400000|2020-05-07 16:20:00|236098|235959|235899|235820|236100|235961|235605|235513|4057
1588868700000|2020-05-07 16:25:00|235900|235823|236277|236199|236300|236199|235899|235600|5426
1588869000000|2020-05-07 16:30:00|236232|236140|236190|236000|236300|236190|235898|235600|5900
1588869300000|2020-05-07 16:35:00|236159|236059|236300|236161|236400|236357|236141|236000|2616
1588869600000|2020-05-07 16:40:00|236320|236160|236450|236327|236490|236390|236248|236160|4629
1588869900000|2020-05-07 16:45:00|236429|236250|236186|236096|236550|236508|236024|235800|6198
1588870200000|2020-05-07 16:50:00|236200|236097|236103|235991|236390|236171|235911|235800|4220
1588870500000|2020-05-07 16:55:00|236104|235996|236250|236120|236250|236125|236104|235950|3065
1588870800000|2020-05-07 17:00:00|236249|236038|236134|235900|236249|236116|235916|235800|2200
1588871100000|2020-05-07 17:05:00|236144|235930|236071|235953|236200|236124|236045|235930|1558
1588871400000|2020-05-07 17:10:00|236070|235954|236138|236029|236228|236140|236049|235953|4162
1588871700000|2020-05-07 17:15:00|236137|236030|236039|235901|236175|236059|235922|235856|2695
1588872000000|2020-05-07 17:20:00|236038|235907|235876|235748|236049|235950|235809|235700|2429
1588872300000|2020-05-07 17:25:00|235874|235700|236165|236002|236167|236107|235656|235600|12872
1588872600000|2020-05-07 17:30:00|236164|236003|236199|236041|236251|236186|236148|236002|1540
1588872900000|2020-05-07 17:35:00|236197|236052|235942|235844|236197|236052|235942|235808|7503
1588873200000|2020-05-07 17:40:00|235941|235900|235942|235802|236088|235939|235862|235688|2299
1588873500000|2020-05-07 17:45:00|235941|235803|236100|235958|236100|235988|235842|235803|6231
1588873800000|2020-05-07 17:50:00|236038|235962|235882|235768|236100|235996|235738|235660|3976
1588874100000|2020-05-07 17:55:00|235873|235769|235969|235850|236000|235908|235788|235680|3752
1588874400000|2020-05-07 18:00:00|235970|235851|235958|235829|235972|235851|235765|235700|4239
1588874700000|2020-05-07 18:05:00|235957|235831|235633|235510|235958|235833|235633|235510|7153
1588875000000|2020-05-07 18:10:00|235618|235514|235659|235557|235800|235753|235584|235512|2110
1588875300000|2020-05-07 18:15:00|235656|235558|235750|235644|235800|235706|235497|235400|5999
1588875600000|2020-05-07 18:20:00|235749|235645|235556|235400|235785|235680|235519|235400|15643
1588875900000|2020-05-07 18:25:00|235442|235364|235750|235569|235750|235636|235433|235300|4675
1588876200000|2020-05-07 18:30:00|235749|235570|235850|235692|235892|235845|235743|235570|5455
1588876500000|2020-05-07 18:35:00|235858|235688|235900|235800|235950|235802|235770|235679|3193
1588876800000|2020-05-07 18:40:00|235899|235801|235707|235610|235900|235807|235619|235500|5897
1588877100000|2020-05-07 18:45:00|235706|235611|235850|235673|235850|235762|235662|235572|4606
1588877400000|2020-05-07 18:50:00|235849|235689|235898|235800|235950|235862|235739|235600|9569
1588877700000|2020-05-07 18:55:00|235883|235793|235929|235801|236071|235996|235795|235700|3789
1588878000000|2020-05-07 19:00:00|235927|235802|235933|235831|236041|235849|235619|235519|4477
1588878300000|2020-05-07 19:05:00|235991|235865|236008|235898|236080|236047|235885|235750|4787
1588878600000|2020-05-07 19:10:00|236052|235930|236050|235900|236200|236059|235889|235757|4721
1588878900000|2020-05-07 19:15:00|236049|235920|235730|235629|236050|235952|235582|235560|8203
1588879200000|2020-05-07 19:20:00|235729|235644|235893|235771|235900|235802|235671|235570|2824
1588879500000|2020-05-07 19:25:00|235890|235780|235844|235655|235926|235842|235600|235560|7430
1588879800000|2020-05-07 19:30:00|235843|235656|235878|235717|235960|235766|235679|235570|4401
1588880100000|2020-05-07 19:35:00|235870|235716|235711|235477|235960|235861|235477|235333|12260
1588880400000|2020-05-07 19:40:00|235700|235450|235400|235264|235700|235500|235236|235200|8140
1588880700000|2020-05-07 19:45:00|235397|235303|235361|235250|235500|235366|235111|235026|11165
1588881000000|2020-05-07 19:50:00|235367|235384|236333|236092|236333|236271|235367|235250|28645
1588881300000|2020-05-07 19:55:00|236342|236249|236761|236654|236763|236739|236181|236092|71964
1588881600000|2020-05-07 20:00:00|236879|236681|236800|236400|236879|236774|236600|236248|247922
1588881900000|2020-05-07 20:05:00|236779|236402|236700|236400|236800|236528|236698|236400|2317
1588882200000|2020-05-07 20:10:00|236688|236447|236688|236683|236700|236683|236600|236400|1205
1588882500000|2020-05-07 20:15:00|236700|236688|236761|236550|236761|236690|236700|236550|1723
1588882800000|2020-05-07 20:20:00|236720|236760|236867|236761|236900|236761|236720|236550|1850
1588883100000|2020-05-07 20:25:00|236845|236800|236700|236625|236867|236800|236700|236550|1010
1588883400000|2020-05-07 20:30:00|236800|236761|236898|236702|236900|236800|236700|236625|1390
1588883700000|2020-05-07 20:35:00|236800|236625|236800|236650|236900|236650|236800|236625|1064
1588884000000|2020-05-07 20:40:00||236629||236629||236629||236629|469
1588884300000|2020-05-07 20:45:00|236758|236652|236788|236625|236800|236652|236700|236625|268
1588884600000|2020-05-07 20:50:00|236700|236509|236796|236625|236796|236625|236700|236509|223
1588884900000|2020-05-07 20:55:00|236799|236500|236800|236500|236800|236500|236799|236500|305
1588885200000|2020-05-07 21:00:00|236700|236450|236795|236451|236800|236500|236700|236450|392
1588885500000|2020-05-07 21:05:00|236700||236700||236700||236700||154
1588885800000|2020-05-07 21:10:00|236669||236670||236700||236669||483
1588886100000|2020-05-07 21:15:00|236700|236450|236540|236450|236700|236450|236540|236450|248
1588886400000|2020-05-07 21:20:00|236600||236600||236600||236600||206
1588886700000|2020-05-07 21:25:00|236550||236550||236550||236550||59
1588887000000|2020-05-07 21:30:00|||||||||22
1588887300000|2020-05-07 21:35:00|236500||236500||236500||236500||245
1588887600000|2020-05-07 21:40:00|||||||||13
1588887900000|2020-05-07 21:45:00|236470||236470||236470||236470||37
1588888200000|2020-05-07 21:50:00|236500||236500||236500||236500||121
1588888500000|2020-05-07 21:55:00|||||||||95
1588888800000|2020-05-07 22:00:00|236600|236420|236700|236451|236700|236451|236600|236420|513
1588889100000|2020-05-07 22:05:00|||||||||10
1588889400000|2020-05-07 22:10:00|236608||236700||236700||236525||156
1588889700000|2020-05-07 22:15:00|||||||||28
1588890000000|2020-05-07 22:20:00|236500|236500|236700|236450|236700|236500|236500|236450|744
1588890300000|2020-05-07 22:25:00|236800|236500|236800|236500|236800|236512|236800|236500|457
1588890600000|2020-05-07 22:30:00|236899|236512|236997|236800|236997|236900|236899|236500|841
1588890900000|2020-05-07 22:35:00|237000||237000||237000||237000||549
1588891200000|2020-05-07 22:40:00|||||||||292
1588891500000|2020-05-07 22:45:00|236990|236870|236990|236900|236990|236900|236990|236870|49
1588891800000|2020-05-07 22:50:00|237000|237000|237200|237008|237200|237008|237000|237000|927
1588892100000|2020-05-07 22:55:00|237100|237000|237200|237001|237200|237001|237100|237000|648
1588892400000|2020-05-07 23:00:00|237300|237005|237200|237008|237300|237100|237184|237000|1050
1588892700000|2020-05-07 23:05:00|237100|237080|237100|237000|237100|237080|237100|237000|134
1588893000000|2020-05-07 23:10:00|237200||237185||237200||237185||344
1588893300000|2020-05-07 23:15:00|237180|236900|237100|236900|237200|236900|237100|236900|117
1588893600000|2020-05-07 23:20:00||237000||237000||237000||237000|61
1588893900000|2020-05-07 23:25:00|237085|236920|237100|236900|237100|236920|237085|236900|522
1588894200000|2020-05-07 23:30:00|||||||||83
1588894500000|2020-05-07 23:35:00|236950||237000||237080||236950||364
1588894800000|2020-05-07 23:40:00|236850|236500|236775|236500|236850|236500|236775|236500|210
1588895100000|2020-05-07 23:45:00|236800|236520|237080|236520|237080|236530|236600|236520|875
1588895400000|2020-05-07 23:50:00|236998|236521|237080|236520|237080|236521|236800|236520|412
1588895700000|2020-05-07 23:55:00|237047|236521|237080|236900|237080|236920|236800|236520|773
1588924800000|2020-05-08 08:00:00|238000|237410|238400|236801|238500|237410|238000|235838|470
1588925100000|2020-05-08 08:05:00|238200|236789|237996|236766|238200|236789|237996|236766|14
1588925400000|2020-05-08 08:10:00||236743||236766||236855||236743|7
1588928100000|2020-05-08 08:55:00|237900|237000|237900|237000|237900|237000|237900|237000|4
1588928400000|2020-05-08 09:00:00|238000||238000||238000||238000||32
1588928700000|2020-05-08 09:05:00||237001||237001||237001||237001|1
1588929000000|2020-05-08 09:10:00|238200|237080|238200|237080|238200|237080|238200|237080|311
1588929300000|2020-05-08 09:15:00||238000||238000||238000||238000|37
1588929600000|2020-05-08 09:20:00||237665||237665||237666||237665|50
1588929900000|2020-05-08 09:25:00||237666||237665||237666||237665|2
1588930200000|2020-05-08 09:30:00||237666||237665||238000||237665|41
1588930500000|2020-05-08 09:35:00|238500|238200|238500|237665|238500|238200|238500|237665|290
1588930800000|2020-05-08 09:40:00||237666||237665||237666||237665|107
1588931100000|2020-05-08 09:45:00|238469||238500||238500||238177||66
1588931400000|2020-05-08 09:50:00|238499|237666|238499|237665|238499|237666|238499|237665|18
1588931700000|2020-05-08 09:55:00|238450|237666|238399|237665|238450|237666|238399|237665|133
1588932000000|2020-05-08 10:00:00|||||||||91
1588932300000|2020-05-08 10:05:00||237700||237700||237700||237700|17
1588932900000|2020-05-08 10:15:00|||||||||65
1588933200000|2020-05-08 10:20:00|||||||||47
1588933500000|2020-05-08 10:25:00|238066|237701|238199|237700|238399|237701|238066|237700|118
1588933800000|2020-05-08 10:30:00|238300|237851|238299|237884|238300|237892|238299|237700|58
1588934100000|2020-05-08 10:35:00||237860||237700||237891||237700|0
1588934400000|2020-05-08 10:40:00||237781||237700||237781||237700|12
1588935000000|2020-05-08 10:50:00|238200||238200||238200||238100||63
1588935300000|2020-05-08 10:55:00|238199||238199||238199||238199||42
1588935600000|2020-05-08 11:00:00|238180|238000|238099|237800|238199|238000|237900|237700|2056
1588935900000|2020-05-08 11:05:00|238100|237777|238200|238035|238200|238035|238099|237777|613
1588936200000|2020-05-08 11:10:00|238100||238100||238100||238100||257
1588936500000|2020-05-08 11:15:00|238040|237821|238040|237900|238040|237900|238040|237800|568
1588936800000|2020-05-08 11:20:00|238100||238060||238100||238040||531
1588937100000|2020-05-08 11:25:00|238100|237910|238050|237910|238100|237910|238050|237910|423
1588937400000|2020-05-08 11:30:00|238000|237900|238000|237777|238000|237900|237901|237777|968
1588937700000|2020-05-08 11:35:00|237897|237602|237897|237602|237897|237602|237897|237602|126
1588938000000|2020-05-08 11:40:00|237850|237691|237900|237717|237900|237717|237850|237602|762
1588938300000|2020-05-08 11:45:00||237687||237602||237687||237602|177
1588938600000|2020-05-08 11:50:00||237550||237602||237602||237550|319
1588938900000|2020-05-08 11:55:00|237879|237621|237900|237602|237900|237711|237879|237602|309
1588939200000|2020-05-08 12:00:00|237800|237700|237800|237602|237800|237700|237800|237602|413
1588939500000|2020-05-08 12:05:00|237889|237500|237800|237605|237900|237649|237800|237500|491
1588939800000|2020-05-08 12:10:00|237799|237611|237800|237650|237800|237650|237799|237602|731
1588940100000|2020-05-08 12:15:00|237770|237500|237800|237500|237800|237500|237770|237500|803
1588940400000|2020-05-08 12:20:00|237799|237444|237799|237512|237800|237647|237790|237444|623
1588940700000|2020-05-08 12:25:00|237694|237444|237400|237207|237694|237444|237400|237207|1505
1588941000000|2020-05-08 12:30:00|237500|237246|237895|237602|238200|238020|237500|237207|6153
1588941300000|2020-05-08 12:35:00|237700|237870|238300|237806|238300|238000|237700|237602|1934
1588941600000|2020-05-08 12:40:00|238100|237714|238100|238006|238200|238020|238098|237714|1953
1588941900000|2020-05-08 12:45:00|238200|238044|238000|237557|238200|238046|238000|237557|1197
1588942200000|2020-05-08 12:50:00|237900|237628|237900|237600|237900|237757|237900|237600|649
1588942500000|2020-05-08 12:55:00|237843|237602|237800|237561|237900|237628|237769|237557|533
1588942800000|2020-05-08 13:00:00|237850|237557|237870|237600|238000|237645|237800|237557|756
1588943100000|2020-05-08 13:05:00|237900|237557|237800|237550|237900|237557|237737|237550|618
1588943400000|2020-05-08 13:10:00|237668|237535|237577|237300|237799|237535|237290|237207|2526
1588943700000|2020-05-08 13:15:00|237475|237315|237420|237100|237577|237315|237200|237100|2723
1588944000000|2020-05-08 13:20:00|237244|237000|237150|236815|237420|237000|237092|236800|1584
1588944300000|2020-05-08 13:25:00|237000|236850|237500|237000|237500|237228|237000|236815|5538
1588944600000|2020-05-08 13:30:00|237473|237153|236399|236199|237500|237214|235998|235800|27125
1588944900000|2020-05-08 13:35:00|236398|236196|236844|236610|237000|236917|236101|235900|18774
1588945200000|2020-05-08 13:40:00|236937|236627|236051|235918|236950|236735|235999|235878|16539
1588945500000|2020-05-08 13:45:00|236123|235962|236425|236279|236549|236435|236123|235962|11829
1588945800000|2020-05-08 13:50:00|236355|236301|235800|235680|236600|236503|235792|235680|11928
1588946100000|2020-05-08 13:55:00|235796|235710|236052|235790|236100|235983|235759|235680|10029
1588946400000|2020-05-08 14:00:00|236060|235910|236250|236001|236300|236220|235941|235790|31355
1588946700000|2020-05-08 14:05:00|236152|236053|236462|236309|236488|236400|235990|235900|20961
1588947000000|2020-05-08 14:10:00|236488|236310|236969|236700|236982|236930|236488|236200|15871
1588947300000|2020-05-08 14:15:00|236905|236783|237600|237418|237600|237497|236794|236664|29635
1588947600000|2020-05-08 14:20:00|237599|237300|237392|237200|237660|237525|237234|237134|9209
1588947900000|2020-05-08 14:25:00|237370|237307|237842|237743|237884|237805|237369|237228|20698
1588948200000|2020-05-08 14:30:00|237793|237600|237967|237807|237989|237898|237660|237540|14380
1588948500000|2020-05-08 14:35:00|237947|237826|238510|238381|238700|238464|237947|237824|28628
1588948800000|2020-05-08 14:40:00|238507|238409|238352|238232|238755|238608|238294|238200|11131
1588949100000|2020-05-08 14:45:00|238351|238234|238008|237806|238470|238361|238008|237806|14439
1588949400000|2020-05-08 14:50:00|237993|237836|238116|238051|238200|238154|237835|237800|10218
1588949700000|2020-05-08 14:55:00|238199|238052|238498|238313|238500|238420|238117|238000|9366
1588950000000|2020-05-08 15:00:00|238482|238321|238092|237978|238482|238325|238005|237806|9530
1588950300000|2020-05-08 15:05:00|238091|237979|237915|237808|238119|238044|237769|237640|9022
1588950600000|2020-05-08 15:10:00|237914|237817|237896|237749|238100|238013|237748|237600|8411
1588950900000|2020-05-08 15:15:00|237908|237788|237845|237700|238000|237900|237797|237700|5220
1588951200000|2020-05-08 15:20:00|237836|237711|237871|237715|237900|237800|237571|237487|9586
1588951500000|2020-05-08 15:25:00|237810|237720|237543|237409|237810|237749|237367|237302|6223
1588951800000|2020-05-08 15:30:00|237504|237402|237752|237633|237784|237734|237456|237350|10442
1588952100000|2020-05-08 15:35:00|237729|237658|237900|237730|238063|237936|237727|237600|5822
1588952400000|2020-05-08 15:40:00|237899|237758|237935|237762|238144|238070|237817|237700|11272
1588952700000|2020-05-08 15:45:00|237970|237763|237763|237649|238064|237913|237651|237611|7807
1588953000000|2020-05-08 15:50:00|237762|237612|238000|237912|238000|237959|237760|237611|5249
1588953300000|2020-05-08 15:55:00|237999|237911|238190|238100|238200|238157|237983|237819|10731
1588953600000|2020-05-08 16:00:00|238180|238101|238092|238015|238240|238148|238074|238000|3602
1588953900000|2020-05-08 16:05:00|238177|238016|237783|237602|238177|238020|237665|237600|10462
1588954200000|2020-05-08 16:10:00|237782|237636|237782|237590|237788|237658|237584|237510|4875
1588954500000|2020-05-08 16:15:00|237790|237596|237601|237500|237837|237762|237538|237412|5733
1588954800000|2020-05-08 16:20:00|237575|237522|237741|237630|237808|237648|237575|237500|2941
1588955100000|2020-05-08 16:25:00|237694|237627|237756|237691|237800|237692|237580|237469|4269
1588955400000|2020-05-08 16:30:00|237761|237692|237777|237680|237849|237777|237731|237601|3426
1588955700000|2020-05-08 16:35:00|237775|237695|237725|237600|237857|237786|237725|237600|1809
1588956000000|2020-05-08 16:40:00|237800|237633|237924|237817|237950|237882|237799|237600|2200
1588956300000|2020-05-08 16:45:00|237885|237820|237870|237800|237950|237844|237818|237628|4298
1588956600000|2020-05-08 16:50:00|237882|237758|238011|237970|238040|238000|237862|237713|4073
1588956900000|2020-05-08 16:55:00|238010|237967|238000|237954|238040|237986|237917|237850|2039
1588957200000|2020-05-08 17:00:00|238020|237961|238085|237981|238117|238078|238020|237902|3121
1588957500000|2020-05-08 17:05:00|238084|238030|238000|237881|238085|238030|237849|237800|6450
1588957800000|2020-05-08 17:10:00|237999|237906|237928|237852|238100|238012|237869|237800|3500
1588958100000|2020-05-08 17:15:00|237927|237862|238035|237896|238035|237953|237869|237800|3217
1588958400000|2020-05-08 17:20:00|238034|237901|237744|237625|238035|237909|237661|237600|4381
1588958700000|2020-05-08 17:25:00|237743|237616|237499|237419|237803|237632|237382|237302|10386
1588959000000|2020-05-08 17:30:00|237498|237382|237560|237456|237600|237465|237313|237240|3388
1588959300000|2020-05-08 17:35:00|237549|237498|237343|237170|237549|237498|237210|237170|3528
1588959600000|2020-05-08 17:40:00|237283|237218|237137|236991|237396|237219|236887|236800|11858
1588959900000|2020-05-08 17:45:00|237144|236992|237131|236946|237200|237116|237046|236900|16552
1588960200000|2020-05-08 17:50:00|237099|236951|237089|237004|237200|237127|236998|236932|3311
1588960500000|2020-05-08 17:55:00|237088|237005|237339|237249|237400|237249|237021|236932|5860
1588960800000|2020-05-08 18:00:00|237308|237234|237192|237010|237400|237239|236985|236932|4100
1588961100000|2020-05-08 18:05:00|237173|237012|236943|236812|237238|237050|236783|236711|7521
1588961400000|2020-05-08 18:10:00|236897|236820|237200|237055|237200|237055|236813|236711|3650
1588961700000|2020-05-08 18:15:00|237181|237074|237378|237200|237472|237364|237144|237073|5017
1588962000000|2020-05-08 18:20:00|237302|237234|237354|237205|237418|237306|237184|237095|3053
1588962300000|2020-05-08 18:25:00|237348|237174|237452|237247|237500|237454|237299|237150|16385
1588962600000|2020-05-08 18:30:00|237488|237277|237460|237310|237574|237464|237375|237248|5345
1588962900000|2020-05-08 18:35:00|237447|237375|237320|237209|237500|237445|237137|237034|6851
1588963200000|2020-05-08 18:40:00|237300|237187|237190|237100|237350|237256|237189|237034|4011
1588963500000|2020-05-08 18:45:00|237184|237070|237415|237312|237450|237383|237100|237034|3092
1588963800000|2020-05-08 18:50:00|237395|237300|237396|237200|237425|237301|237231|237137|5176
1588964100000|2020-05-08 18:55:00|237395|237236|237640|237445|237693|237611|237284|237183|8014
1588964400000|2020-05-08 19:00:00|237641|237488|237894|237801|237935|237873|237589|237457|11129
1588964700000|2020-05-08 19:05:00|237895|237800|237654|237600|237900|237845|237630|237600|6630
1588965000000|2020-05-08 19:10:00|237653|237601|237550|237484|237706|237601|237437|237333|3741
1588965300000|2020-05-08 19:15:00|237588|237486|237550|237401|237589|237488|237378|237333|6675
1588965600000|2020-05-08 19:20:00|237549|237404|237635|237551|237700|237621|237464|237393|4534
1588965900000|2020-05-08 19:25:00|237626|237552|237800|237654|237862|237754|237540|237485|5425
1588966200000|2020-05-08 19:30:00|237799|237712|237827|237768|237919|237879|237787|237700|8991
1588966500000|2020-05-08 19:35:00|237818|237767|237800|237793|237935|237860|237724|237612|6418
1588966800000|2020-05-08 19:40:00|237935|237795|237904|237800|237936|237895|237806|237702|10004
1588967100000|2020-05-08 19:45:00|237900|237802|237865|237695|237900|237820|237676|237600|10464
1588967400000|2020-05-08 19:50:00|237782|237692|237959|237890|237959|237890|237590|237533|11434
1588967700000|2020-05-08 19:55:00|237958|237875|237961|237872|238000|237968|237740|237670|40445
1588968000000|2020-05-08 20:00:00|237999|237820|237950|237901|238000|237901|237950|237721|139365
1588968300000|2020-05-08 20:05:00|237900|237900|237918|237850|237950|237900|237850|237770|3842
1588968600000|2020-05-08 20:10:00|237960|237897|237960|237926|237960|237950|237950|237807|2105
1588968900000|2020-05-08 20:15:00|237975|237960|237970|237960|237975|237960|237970|237960|719
1588969200000|2020-05-08 20:20:00|237948|237926|237950|237926|237975|237960|237948|237926|370
1588969500000|2020-05-08 20:25:00|237975|237960|238000|237950|238000|237960|237950|237926|2354
1588969800000|2020-05-08 20:30:00|||||||||204
1588970100000|2020-05-08 20:35:00||237951||237951||237963||237951|246
1588970400000|2020-05-08 20:40:00|237999||238000||238000||237999||3073
1588970700000|2020-05-08 20:45:00||237952||237952||237960||237952|181
1588971000000|2020-05-08 20:50:00|238001|237977|238001|237926|238001|237977|238001|237926|1738
1588971300000|2020-05-08 20:55:00|238002|237960|238002|237950|238002|237960|238002|237950|512
1589184000000|2020-05-11 08:00:00|239600|237245|239600|237624|239600|237624|239600|237245|13
1589184300000|2020-05-11 08:05:00||237764||238600||238600||237696|35
1589184600000|2020-05-11 08:10:00|239500|237944|239500|237488|239500|237944|239500|237488|252
1589184900000|2020-05-11 08:15:00||237476||237245||237476||237245|32
1589185200000|2020-05-11 08:20:00|239407|237300|239500|237300|239500|237361|239407|237300|0
1589185500000|2020-05-11 08:25:00|239400|237361|239400|237300|239400|237361|239400|237300|19
1589185800000|2020-05-11 08:30:00|239350|237301|239350|237300|239350|237301|239350|237300|35
1589186100000|2020-05-11 08:35:00|238006||238006||238006||238006||71
1589186400000|2020-05-11 08:40:00|||||||||9
1589186700000|2020-05-11 08:45:00||237245||237245||237245||237245|0
1589187000000|2020-05-11 08:50:00||237387||237387||237387||237387|15
1589187300000|2020-05-11 08:55:00|||||||||5
1589187600000|2020-05-11 09:00:00|||||||||41
1589187900000|2020-05-11 09:05:00|238032|237245|238032|237245|238032|237245|238032|237245|2
1589188200000|2020-05-11 09:10:00|238500||238500||238500||238032||7
1589188500000|2020-05-11 09:15:00|238000||238000||238000||238000||6
1589188800000|2020-05-11 09:20:00|||||||||20
1589189100000|2020-05-11 09:25:00|||||||||14
1589189400000|2020-05-11 09:30:00|||||||||40
1589189700000|2020-05-11 09:35:00|||||||||62
1589190000000|2020-05-11 09:40:00|||||||||39
1589190300000|2020-05-11 09:45:00|||||||||1
1589190600000|2020-05-11 09:50:00|||||||||1
1589190900000|2020-05-11 09:55:00|||||||||18
1589191200000|2020-05-11 10:00:00|237939||237939||237939||237939||3
1589191500000|2020-05-11 10:05:00|237969||238000||238000||237969||122
1589191800000|2020-05-11 10:10:00|237990|237300|237990|237400|237990|237400|237990|237300|73
1589192100000|2020-05-11 10:15:00|237961|237245|237961|237245|237961|237325|237961|237245|131
1589192400000|2020-05-11 10:20:00|237500|237262|237500|237106|237500|237262|237500|237106|231
1589192700000|2020-05-11 10:25:00|||||||||16
1589193000000|2020-05-11 10:30:00|||||||||7
1589193300000|2020-05-11 10:35:00|||||||||105
1589193600000|2020-05-11 10:40:00||237020||237020||237020||237020|68
1589193900000|2020-05-11 10:45:00||236004||236500||236500||236000|271
1589194200000|2020-05-11 10:50:00|237300|236050|237300|236700|237300|236700|237300|236050|4
1589194500000|2020-05-11 10:55:00|237260||237259||237260||237030||434
1589194800000|2020-05-11 11:00:00|237240|236813|237200|237150|237500|237150|237200|236700|1097
1589195100000|2020-05-11 11:05:00|237300|237152|237448|237250|237480|237260|237300|237150|289
1589195400000|2020-05-11 11:10:00|237450||237450||237450||237440||29
1589195700000|2020-05-11 11:15:00|237800|237000|237680|237350|237800|237500|237680|237000|338
1589196000000|2020-05-11 11:20:00|237700|237021|237700|237015|237700|237400|237580|237000|465
1589196300000|2020-05-11 11:25:00|237694|237016|237700|237253|237700|237253|237667|237000|111
1589196600000|2020-05-11 11:30:00|237450|237200|237700|237200|237700|237317|237450|237000|388
1589196900000|2020-05-11 11:35:00|237480|237490|237490|237300|237700|237490|237460|237200|356
1589197200000|2020-05-11 11:40:00|237250|237200|237000|236800|237250|237240|237000|236800|2105
1589197500000|2020-05-11 11:45:00|237249|236794|237249|237000|237249|237015|236995|236733|594
1589197800000|2020-05-11 11:50:00|237244|236775|237249|236780|237249|237010|237244|236775|382
1589198100000|2020-05-11 11:55:00|237200|236800|237169|236800|237200|236985|237169|236780|326
1589198400000|2020-05-11 12:00:00|237174|236840|237199|237000|237199|237100|236850|236780|1550
1589198700000|2020-05-11 12:05:00|237193|236820|237199|236800|237199|236820|237193|236780|959
1589199000000|2020-05-11 12:10:00||236955||236955||236955||236955|992
1589199300000|2020-05-11 12:15:00|237200|237193|237250|237020|237250|237193|237200|236955|645
1589199600000|2020-05-11 12:20:00|237300|237100|237337|237100|237337|237200|237295|237100|912
1589199900000|2020-05-11 12:25:00|237296|237211|237334|237000|237337|237211|237244|237000|886
1589200200000|2020-05-11 12:30:00|237200|237100|237490|237245|237490|237250|237200|236910|2262
1589200500000|2020-05-11 12:35:00|237430|236960|237300|237039|237490|237039|237300|236910|891
1589200800000|2020-05-11 12:40:00|237247|236955|237100|236800|237300|237000|236900|236800|2862
1589201100000|2020-05-11 12:45:00|237000|236841|237100|236841|237100|236841|237000|236841|270
1589201400000|2020-05-11 12:50:00|236940|236847|237048|236860|237100|236860|236940|236847|692
1589201700000|2020-05-11 12:55:00|237041|236847|237150|237000|237150|237000|237041|236847|803
1589202000000|2020-05-11 13:00:00|237100|236977|237300|237000|237300|237012|237100|236977|828
1589202300000|2020-05-11 13:05:00|237200|237045|237100|237000|237300|237045|237100|237000|863
1589202600000|2020-05-11 13:10:00|237218|236900|237000|236900|237218|236900|236994|236900|1083
1589202900000|2020-05-11 13:15:00|237217|236950|237217|236900|237217|236950|236950|236900|901
1589203200000|2020-05-11 13:20:00|237184|237000|237217|237000|237217|237000|237184|237000|222
1589203500000|2020-05-11 13:25:00|237300|237004|237500|237400|237500|237400|237300|237000|798
1589203800000|2020-05-11 13:30:00|237800|237471|238837|238730|238955|238793|237472|237200|50801
1589204100000|2020-05-11 13:35:00|238900|238732|239449|239351|239600|239508|238800|238731|32554
1589204400000|2020-05-11 13:40:00|239445|239347|239000|238702|239700|239525|238634|238501|21072
1589204700000|2020-05-11 13:45:00|238999|238701|239581|239460|239699|239626|238999|238701|19589
1589205000000|2020-05-11 13:50:00|239600|239461|240300|240203|240300|240229|239600|239460|32708
1589205300000|2020-05-11 13:55:00|240310|240205|240596|240434|240600|240507|239976|239900|19080
1589205600000|2020-05-11 14:00:00|240600|240492|241499|241301|241700|241635|240600|240433|36808
1589205900000|2020-05-11 14:05:00|241474|241303|241299|241092|241600|241447|240826|240600|25631
1589206200000|2020-05-11 14:10:00|241361|241200|241276|241091|241575|241507|241229|241075|9994
1589206500000|2020-05-11 14:15:00|241275|241092|241071|240824|241375|241184|240853|240745|15498
1589206800000|2020-05-11 14:20:00|241029|240911|240742|240580|241100|240911|240674|240555|8684
1589207100000|2020-05-11 14:25:00|240768|240610|241031|240870|241085|240898|240688|240569|8066
1589207400000|2020-05-11 14:30:00|241030|240871|240483|240342|241031|240871|240400|240260|7902
1589207700000|2020-05-11 14:35:00|240473|240351|240463|240334|240700|240604|240192|240050|10924
1589208000000|2020-05-11 14:40:00|240500|240407|240800|240714|240800|240770|240456|240220|6445
1589208300000|2020-05-11 14:45:00|240799|240701|241112|240899|241211|241169|240688|240500|7507
1589208600000|2020-05-11 14:50:00|241099|240944|240752|240501|241099|241063|240561|240400|5007
1589208900000|2020-05-11 14:55:00|240753|240500|240350|240260|240900|240612|240350|240214|2701
1589209200000|2020-05-11 15:00:00|240380|240261|240500|240300|240675|240482|240360|240200|6465
1589209500000|2020-05-11 15:05:00|240499|240301|240188|240135|240500|240403|240188|240120|5453
1589209800000|2020-05-11 15:10:00|240222|240122|240207|240112|240400|240316|240083|240000|4718
1589210100000|2020-05-11 15:15:00|240206|240113|240699|240578|240898|240748|240206|240112|12081
1589210400000|2020-05-11 15:20:00|240698|240579|240733|240601|240800|240714|240652|240500|3955
1589210700000|2020-05-11 15:25:00|240732|240618|241050|240852|241050|240926|240691|240600|9146
1589211000000|2020-05-11 15:30:00|241001|240865|240900|240723|241048|240907|240700|240600|4785
1589211300000|2020-05-11 15:35:00|240899|240724|240927|240730|241000|240919|240800|240655|3823
1589211600000|2020-05-11 15:40:00|240926|240731|240543|240403|240927|240781|240543|240400|3641
1589211900000|2020-05-11 15:45:00|240533|240404|240598|240451|240700|240610|240462|240403|4712
1589212200000|2020-05-11 15:50:00|240597|240452|240512|240402|240598|240480|240452|240400|4206
1589212500000|2020-05-11 15:55:00|240493|240401|240687|240484|240687|240496|240370|240300|3924
1589212800000|2020-05-11 16:00:00|240673|240568|240579|240516|240766|240659|240567|240405|4250
1589213100000|2020-05-11 16:05:00|240578|240517|240314|240231|240697|240517|240279|240230|4365
1589213400000|2020-05-11 16:10:00|240329|240255|240500|240336|240500|240424|240329|240250|1328
1589213700000|2020-05-11 16:15:00|240499|240337|240550|240427|240550|240427|240449|240322|2122
1589214000000|2020-05-11 16:20:00|240549|240429|240713|240572|240800|240760|240549|240428|7954
1589214300000|2020-05-11 16:25:00|240699|240603|240910|240755|240988|240927|240699|240500|9570
1589214600000|2020-05-11 16:30:00|240878|240753|240800|240701|240878|240798|240665|240507|2700
1589214900000|2020-05-11 16:35:00|240810|240702|240542|240500|240810|240704|240512|240402|2410
1589215200000|2020-05-11 16:40:00|240531|240501|240785|240624|240865|240780|240531|240500|3464
1589215500000|2020-05-11 16:45:00|240784|240626|240692|240520|240865|240709|240645|240520|3285
1589215800000|2020-05-11 16:50:00|240690|240597|240799|240635|240864|240762|240634|240500|1643
1589216100000|2020-05-11 16:55:00|240798|240651|240618|240522|240900|240815|240618|240522|3651
1589216400000|2020-05-11 17:00:00|240619|240552|240758|240638|240850|240731|240599|240536|1796
1589216700000|2020-05-11 17:05:00|240757|240637|241048|240960|241098|241040|240704|240637|6962
1589217000000|2020-05-11 17:10:00|241078|240959|241200|241062|241215|241161|241077|240951|6669
1589217300000|2020-05-11 17:15:00|241199|241063|241415|241295|241415|241318|241169|241062|13428
1589217600000|2020-05-11 17:20:00|241425|241296|241252|241170|241466|241400|241251|241137|7291
1589217900000|2020-05-11 17:25:00|241250|241171|241360|241230|241500|241425|241250|241136|8139
1589218200000|2020-05-11 17:30:00|241380|241262|241465|241351|241500|241402|241380|241230|3175
1589218500000|2020-05-11 17:35:00|241450|241371|241595|241502|241600|241555|241450|241370|11841
1589218800000|2020-05-11 17:40:00|241552|241509|241600|241322|241650|241575|241430|241226|12298
1589219100000|2020-05-11 17:45:00|241599|241346|241337|241114|241600|241501|241146|241113|3633
1589219400000|2020-05-11 17:50:00|241336|241115|241240|241159|241358|241200|241099|241000|8452
1589219700000|2020-05-11 17:55:00|241242|241160|241095|240943|241400|241265|241080|240901|5070
1589220000000|2020-05-11 18:00:00|241082|240901|240892|240750|241187|241004|240829|240711|6708
1589220300000|2020-05-11 18:05:00|240891|240751|240904|240797|240950|240844|240614|240500|7854
1589220600000|2020-05-11 18:10:00|240900|240798|241000|240901|241040|240963|240810|240700|5128
1589220900000|2020-05-11 18:15:00|240999|240902|241045|240956|241045|240969|240926|240800|4261
1589221200000|2020-05-11 18:20:00|241100|241023|241343|241220|241380|241247|241003|240899|7980
1589221500000|2020-05-11 18:25:00|241342|241221|241200|241080|241395|241311|241044|240861|5638
1589221800000|2020-05-11 18:30:00|241199|240991|241475|241404|241500|241443|241147|240956|5616
1589222100000|2020-05-11 18:35:00|241490|241411|241487|241396|241550|241513|241469|241344|7995
1589222400000|2020-05-11 18:40:00|241456|241399|241577|241500|241595|241541|241320|241241|9535
1589222700000|2020-05-11 18:45:00|241576|241501|241895|241850|241895|241883|241556|241476|13077
1589223000000|2020-05-11 18:50:00|241900|241864|241820|241701|241921|241865|241764|241650|4541
1589223300000|2020-05-11 18:55:00|241835|241700|241777|241615|241835|241734|241601|241515|4008
1589223600000|2020-05-11 19:00:00|241776|241605|241800|241711|241950|241881|241756|241605|6527
1589223900000|2020-05-11 19:05:00|241815|241715|241808|241750|241995|241925|241800|241700|7412
1589224200000|2020-05-11 19:10:00|241807|241751|241633|241513|241995|241899|241550|241501|5441
1589224500000|2020-05-11 19:15:00|241688|241514|241751|241600|241891|241788|241657|241513|5646
1589224800000|2020-05-11 19:20:00|241691|241601|241795|241704|241800|241760|241575|241501|10099
1589225100000|2020-05-11 19:25:00|241770|241700|241800|241715|241800|241742|241599|241555|3252
1589225400000|2020-05-11 19:30:00|241795|241700|241700|241577|241891|241798|241599|241525|9284
1589225700000|2020-05-11 19:35:00|241699|241560|241780|241611|241780|241708|241525|241512|6451
1589226000000|2020-05-11 19:40:00|241795|241708|241814|241700|241842|241801|241724|241600|5732
1589226300000|2020-05-11 19:45:00|241813|241733|241390|241300|241891|241824|241348|241300|12124
1589226600000|2020-05-11 19:50:00|241400|241322|241239|241141|241630|241517|241038|240947|21908
1589226900000|2020-05-11 19:55:00|241263|241100|240780|240630|241400|241311|240736|240630|31160
1589227200000|2020-05-11 20:00:00|240858|240608|240899|240662|241000|240800|240858|240600|148433
1589227500000|2020-05-11 20:05:00|240898|240658|240750|240700|240899|240708|240750|240658|1726
1589227800000|2020-05-11 20:10:00|240749|240689|240899|240671|240899|240689|240749|240651|1327
1589228100000|2020-05-11 20:15:00|240850|240651|240899|240651|240899|240850|240850|240651|877
1589228400000|2020-05-11 20:20:00||240600||240600||240600||240600|113
1589228700000|2020-05-11 20:25:00|240890|240605|240889|240662|240899|240662|240889|240605|166
1589229000000|2020-05-11 20:30:00|240899|240665|240800|240665|240899|240712|240794|240665|459
1589229300000|2020-05-11 20:35:00|240899|240700|240875|240690|240899|240700|240868|240668|580
1589229600000|2020-05-11 20:40:00|240872|240710|240872|240700|240872|240710|240872|240700|352
1589229900000|2020-05-11 20:45:00|240844||240800||240844||240800||118
1589230200000|2020-05-11 20:50:00|240844|240690|240800|240690|240844|240700|240750|240690|437
1589230500000|2020-05-11 20:55:00|240824||240820||240824||240800||91
1589230800000|2020-05-11 21:00:00|240800|240721|240872|240721|240872|240721|240800|240721|558
1589231100000|2020-05-11 21:05:00|240855|240690|240794|240662|240872|240690|240780|240662|328
1589231400000|2020-05-11 21:10:00|240762||240762||240762||240762||96
1589231700000|2020-05-11 21:15:00||240605||240605||240605||240605|198
1589232000000|2020-05-11 21:20:00|240700|240402|240700|240500|240700|240600|240700|240402|201
1589232300000|2020-05-11 21:25:00||240501||240501||240501||240501|83
1589232600000|2020-05-11 21:30:00|240689|240600|240700|240501|240700|240600|240689|240501|137
1589232900000|2020-05-11 21:35:00||240535||240501||240535||240501|139
1589233200000|2020-05-11 21:40:00||240520||240602||240602||240520|120
1589233500000|2020-05-11 21:45:00|240675|240606|240675|240625|240675|240625|240675|240606|178
1589233800000|2020-05-11 21:50:00|240664|240620|240610|240480|240664|240620|240610|240480|884
1589234100000|2020-05-11 21:55:00|240481|240525|240700|240214|240700|240531|240479|240200|1642
1589234400000|2020-05-11 22:00:00|240688|240200|240685|240230|240688|240230|240585|240200|52
1589234700000|2020-05-11 22:05:00|240700|240235|240695|240411|240700|240411|240695|240235|75
1589235000000|2020-05-11 22:10:00||240355||240256||240355||240235|18
1589235300000|2020-05-11 22:15:00|240700|240530|240700|240530|240700|240530|240700|240530|513
1589235600000|2020-05-11 22:20:00|240762|240540|240872|240750|240872|240750|240762|240530|1198
1589235900000|2020-05-11 22:25:00|240820|240809|240840|240750|240900|240809|240820|240750|170
1589236200000|2020-05-11 22:30:00|240900|240758|240900|240750|240900|240758|240830|240750|252
1589236500000|2020-05-11 22:35:00|240934||240934||240934||240934||162
1589236800000|2020-05-11 22:40:00||240850||240850||240850||240850|2
1589238900000|2020-05-11 23:15:00|||||||||53
1589239200000|2020-05-11 23:20:00|240900|240850|240900|240500|240934|240850|240780|240500|690
1589239500000|2020-05-11 23:25:00|240899|240600|240899|240500|240899|240600|240888|240500|285
1589239800000|2020-05-11 23:30:00|240849||240899||240899||240848||9
1589240100000|2020-05-11 23:35:00|240898|240600|240700|240408|240898|240628|240700|240300|508
1589240400000|2020-05-11 23:40:00|240898|240200|240898|240328|240898|240328|240877|240200|65
1589240700000|2020-05-11 23:45:00|240800|240400|240788|240300|240800|240428|240788|240200|23
1589241000000|2020-05-11 23:50:00|240700|240340|240700|240350|240700|240500|240700|240220|28
1589241300000|2020-05-11 23:55:00|240788|240400|240899|240550|240899|240655|240788|240350|568
1589270400000|2020-05-12 08:00:00|241806|238000|241500|239134|241806|239134|241500|238000|3
1589270700000|2020-05-12 08:05:00||239122||239009||239135||239009|1
1589271000000|2020-05-12 08:10:00|240585|239135|241000|239135|241167|239135|240585|239109|42
1589272200000|2020-05-12 08:30:00|240584||240585||240585||240584||10
1589272500000|2020-05-12 08:35:00|240584||240585||240585||240568||0
1589272800000|2020-05-12 08:40:00|240584|240257|241000|239800|241000|240257|240584|239800|0
1589274000000|2020-05-12 09:00:00|240900||241000||241000||240864||8
1589274300000|2020-05-12 09:05:00|240298||240298||240298||240298||17
1589274600000|2020-05-12 09:10:00|240200||240200||240200||240200||0
1589275800000|2020-05-12 09:30:00|240900||241000||241000||240900||46
1589276100000|2020-05-12 09:35:00|||||||||4
1589276400000|2020-05-12 09:40:00|240909|240015|240900|239800|241000|240015|240153|239800|19
1589277600000|2020-05-12 10:00:00|240900|240361|241000|240361|241000|240361|240900|240361|101
1589277900000|2020-05-12 10:05:00|240888||241000||241000||240888||22
1589278200000|2020-05-12 10:10:00|||||||||2
1589281200000|2020-05-12 11:00:00|240999|240030|241000|240700|241399|240900|240800|240030|1384
1589281500000|2020-05-12 11:05:00|241100|240710|241299|240911|241300|240911|241000|240710|856
1589281800000|2020-05-12 11:10:00|241161|241000|241230|240850|241300|241000|241160|240699|750
1589282100000|2020-05-12 11:15:00|241223|240900|241250|241001|241250|241150|241189|240900|893
1589282400000|2020-05-12 11:20:00|241200|241100|241300|241101|241300|241101|241200|241100|538
1589282700000|2020-05-12 11:25:00|241399|241106|241655|241328|241766|241328|241399|241101|1189
1589283000000|2020-05-12 11:30:00|241574|241400|241650|241400|241750|241457|241400|241300|1688
1589283300000|2020-05-12 11:35:00|241500|241260|241650|241255|241650|241500|241500|241255|1209
1589283600000|2020-05-12 11:40:00|241600|241260|241600|241260|241600|241260|241500|241260|404
1589283900000|2020-05-12 11:45:00|241540|241300|241685|241570|241685|241570|241540|241300|646
1589284200000|2020-05-12 11:50:00|241750|241600|241740|241600|241750|241600|241740|241600|353
1589284500000|2020-05-12 11:55:00|241750|241620|241750|241600|241750|241683|241700|241600|838
1589284800000|2020-05-12 12:00:00|241748|241570|241683|241570|241750|241576|241600|241570|1613
1589285100000|2020-05-12 12:05:00|241689|241630|241600|241230|241750|241630|241600|241210|1956
1589285400000|2020-05-12 12:10:00|241699|241501|241681|241400|241699|241501|241681|241260|153
1589285700000|2020-05-12 12:15:00|241654|241411|241600|241400|241683|241411|241500|241400|488
1589286000000|2020-05-12 12:20:00|241500|241500|241500|241400|241500|241500|241500|241400|457
1589286300000|2020-05-12 12:25:00|241480|241435|241370|241275|241500|241435|241370|241275|911
1589286600000|2020-05-12 12:30:00|241338|241250|241494|241100|241500|241250|241316|241100|2398
1589286900000|2020-05-12 12:35:00|241300|241113|241489|241100|241489|241200|241113|241100|1274
1589287200000|2020-05-12 12:40:00|241500|241117|241498|241125|241500|241125|241498|241100|126
1589287500000|2020-05-12 12:45:00|241496|241126|241496|241202|241496|241350|241496|241126|436
1589287800000|2020-05-12 12:50:00|241498|241200|241498|241300|241498|241350|241400|241200|1097
1589288100000|2020-05-12 12:55:00||241250||241300||241300||241250|861
1589288400000|2020-05-12 13:00:00|241500|241340|241621|241300|241621|241600|241500|241300|1347
1589288700000|2020-05-12 13:05:00||241301||241300||241600||241300|1509
1589289000000|2020-05-12 13:10:00|241600|241584|241585|241400|241621|241584|241584|241300|986
1589289300000|2020-05-12 13:15:00|241565|241402|241617|241400|241621|241436|241565|241300|561
1589289600000|2020-05-12 13:20:00|241619|241500|241621|241532|241621|241617|241619|241500|651
1589289900000|2020-05-12 13:25:00|241552|241500|241185|241010|241552|241500|241164|240900|3263
1589290200000|2020-05-12 13:30:00|241255|241090|240926|240727|241969|241800|240698|240500|37019
1589290500000|2020-05-12 13:35:00|241200|240798|240664|240600|241200|240855|239854|239650|30365
1589290800000|2020-05-12 13:40:00|240663|240502|241078|240901|241200|240998|240599|240500|14953
1589291100000|2020-05-12 13:45:00|241200|240900|240486|240336|241374|241245|240304|240200|17292
1589291400000|2020-05-12 13:50:00|240485|240337|239741|239500|240700|240460|238868|238665|18586
1589291700000|2020-05-12 13:55:00|239780|239600|240030|239824|240253|240200|239746|239550|11572
1589292000000|2020-05-12 14:00:00|240028|239825|239642|239481|240028|239940|239452|239321|7974
1589292300000|2020-05-12 14:05:00|239643|239482|239349|239117|239896|239705|239136|239044|12355
1589292600000|2020-05-12 14:10:00|239348|239118|239954|239800|240100|240020|239256|239117|12949
1589292900000|2020-05-12 14:15:00|239953|239824|240439|240322|240512|240477|239930|239800|7624
1589293200000|2020-05-12 14:20:00|240438|240361|240400|240220|240500|240361|240200|240000|6780
1589293500000|2020-05-12 14:25:00|240399|240221|240307|240200|240470|240402|240154|240010|11455
1589293800000|2020-05-12 14:30:00|240306|240128|240555|240437|240555|240523|240002|239900|8111
1589294100000|2020-05-12 14:35:00|240554|240439|240675|240551|240733|240660|240433|240265|13077
1589294400000|2020-05-12 14:40:00|240668|240552|240566|240294|240777|240624|240306|240126|9456
1589294700000|2020-05-12 14:45:00|240565|240330|240360|240183|240700|240593|240225|240100|1876
1589295000000|2020-05-12 14:50:00|240348|240190|240700|240575|240700|240575|240348|240182|3320
1589295300000|2020-05-12 14:55:00|240698|240574|240869|240755|240900|240813|240688|240378|10105
1589295600000|2020-05-12 15:00:00|240868|240756|240952|240850|241072|240970|240800|240560|7180
1589295900000|2020-05-12 15:05:00|241000|240852|240930|240788|241000|240905|240700|240600|4903
1589296200000|2020-05-12 15:10:00|240929|240787|240944|240791|241000|240852|240835|240700|2653
1589296500000|2020-05-12 15:15:00|240943|240808|241298|241102|241358|241233|240913|240808|10933
1589296800000|2020-05-12 15:20:00|241297|241176|241200|241113|241300|241259|241150|241000|3219
1589297100000|2020-05-12 15:25:00|241199|241114|241000|240838|241345|241212|240800|240700|9162
1589297400000|2020-05-12 15:30:00|240930|240861|240700|240601|241050|240971|240700|240600|3684
1589297700000|2020-05-12 15:35:00|240691|240600|240729|240621|240900|240751|240671|240555|4856
1589298000000|2020-05-12 15:40:00|240750|240622|240761|240601|240800|240709|240608|240500|2200
1589298300000|2020-05-12 15:45:00|240760|240600|240627|240461|240761|240625|240500|240400|3376
1589298600000|2020-05-12 15:50:00|240600|240462|240666|240576|240800|240604|240527|240400|2104
1589298900000|2020-05-12 15:55:00|240664|240578|240885|240744|240939|240887|240664|240578|5290
1589299200000|2020-05-12 16:00:00|240900|240756|240975|240887|240999|240890|240820|240756|3664
1589299500000|2020-05-12 16:05:00|240974|240888|241049|240921|241100|240964|240958|240810|4899
1589299800000|2020-05-12 16:10:00|241048|240922|240773|240691|241049|240924|240697|240555|6226
1589300100000|2020-05-12 16:15:00|240772|240700|240750|240600|240810|240729|240657|240555|3705
1589300400000|2020-05-12 16:20:00|240718|240602|240790|240580|240900|240866|240599|240500|13639
1589300700000|2020-05-12 16:25:00|240789|240595|241000|240845|241000|240846|240704|240594|2100
1589301000000|2020-05-12 16:30:00|240999|240846|240940|240763|241100|241032|240844|240600|2286
1589301300000|2020-05-12 16:35:00|240947|240878|241030|240950|241030|240951|240879|240763|2018
1589301600000|2020-05-12 16:40:00|241029|240947|241089|240938|241100|240947|240786|240700|2846
1589301900000|2020-05-12 16:45:00|241000|240940|241100|241024|241116|241092|240999|240847|3485
1589302200000|2020-05-12 16:50:00|241099|241001|241151|241035|241190|241080|240999|240900|5325
1589302500000|2020-05-12 16:55:00|241173|241004|241271|241212|241300|241220|241100|240900|4251
1589302800000|2020-05-12 17:00:00|241270|241219|240841|240782|241300|241280|240820|240782|3285
1589303100000|2020-05-12 17:05:00|240839|240780|240900|240770|240910|240861|240639|240555|5341
1589303400000|2020-05-12 17:10:00|240893|240755|240519|240428|240893|240755|240417|240351|5783
1589303700000|2020-05-12 17:15:00|240506|240430|240230|240100|240554|240489|240071|240012|8562
1589304000000|2020-05-12 17:20:00|240229|240101|239899|239855|240230|240110|239898|239827|7518
1589304300000|2020-05-12 17:25:00|239898|239852|240000|239951|240100|240015|239824|239798|9859
1589304600000|2020-05-12 17:30:00|239998|239934|240081|239984|240200|240102|239806|239750|7754
1589304900000|2020-05-12 17:35:00|240082|239983|240167|240050|240175|240123|239885|239828|3147
1589305200000|2020-05-12 17:40:00|240166|240061|240000|239901|240300|240178|240000|239900|3200
1589305500000|2020-05-12 17:45:00|239999|239902|240274|240089|240300|240178|239995|239901|4200
1589305800000|2020-05-12 17:50:00|240275|240104|240456|240296|240456|240327|240146|240001|4559
1589306100000|2020-05-12 17:55:00|240431|240298|240100|239954|240431|240383|240008|239950|6198
1589306400000|2020-05-12 18:00:00|240099|239955|239999|239925|240199|240083|239949|239800|2760
1589306700000|2020-05-12 18:05:00|240069|239950|240111|240001|240258|240181|240069|239904|1500
1589307000000|2020-05-12 18:10:00|240109|240002|239908|239828|240161|240076|239871|239803|5023
1589307300000|2020-05-12 18:15:00|239909|239829|239693|239501|240000|239936|239553|239378|7032
1589307600000|2020-05-12 18:20:00|239694|239500|240044|239991|240128|240044|239694|239500|6522
1589307900000|2020-05-12 18:25:00|240045|239888|240090|239955|240189|240070|239990|239888|2101
1589308200000|2020-05-12 18:30:00|240089|239954|240092|239922|240100|239985|239872|239800|3800
1589308500000|2020-05-12 18:35:00|240091|239923|240080|239901|240141|240087|239959|239848|4718
1589308800000|2020-05-12 18:40:00|240070|239926|239820|239606|240070|239941|239600|239501|7890
1589309100000|2020-05-12 18:45:00|239900|239694|239950|239861|240000|239896|239793|239671|3660
1589309400000|2020-05-12 18:50:00|239949|239868|240069|239935|240121|240042|239832|239713|11545
1589309700000|2020-05-12 18:55:00|240068|239936|239997|239903|240140|239953|239914|239800|3256
1589310000000|2020-05-12 19:00:00|239998|239890|239718|239602|239998|239890|239688|239600|6726
1589310300000|2020-05-12 19:05:00|239717|239612|239673|239545|239870|239788|239625|239501|2900
1589310600000|2020-05-12 19:10:00|239672|239546|239408|239273|239672|239546|239365|239243|4979
1589310900000|2020-05-12 19:15:00|239407|239300|239086|239002|239408|239301|239021|239000|8850
1589311200000|2020-05-12 19:20:00|239079|239001|238499|238300|239190|239100|238452|238300|30552
1589311500000|2020-05-12 19:25:00|238498|238377|238883|238708|239000|238925|238489|238300|11720
1589311800000|2020-05-12 19:30:00|238882|238709|238517|238404|238971|238851|238301|238156|10455
1589312100000|2020-05-12 19:35:00|238516|238407|238119|237902|238517|238444|237646|237600|15726
1589312400000|2020-05-12 19:40:00|238118|237945|237622|237446|238118|237945|237393|237300|10360
1589312700000|2020-05-12 19:45:00|237621|237447|237387|237050|237780|237641|237078|237000|18467
1589313000000|2020-05-12 19:50:00|237253|237012|236473|236293|237253|237073|236324|236208|30332
1589313300000|2020-05-12 19:55:00|236519|236365|235694|235500|236900|236700|235629|235500|71400
1589313600000|2020-05-12 20:00:00|235717|235384|235500|235025|236400|235651|235247|235000|2989
1589313900000|2020-05-12 20:05:00|235488|235026|235695|235450|235695|235500|235138|235025|2634
1589314200000|2020-05-12 20:10:00|235600|235451|235600|235400|235695|235600|235500|235212|4228
1589314500000|2020-05-12 20:15:00|235500|235200|235500|235250|235600|235400|235395|235200|1719
1589314800000|2020-05-12 20:20:00|235450|235252|235644|235420|235694|235420|235450|235252|1575
1589315100000|2020-05-12 20:25:00|235599|235425|235599|235300|235695|235500|235401|235250|2653
1589315400000|2020-05-12 20:30:00|235496|235301|235150|234902|235550|235315|234900|234800|9834
1589315700000|2020-05-12 20:35:00|235139|234800|235000|234900|235150|234900|234900|234800|1372
1589316000000|2020-05-12 20:40:00|234950|234832|234900|234800|234950|234832|234900|234800|3361
1589316300000|2020-05-12 20:45:00|234890|234801|235244|235085|235250|235085|234890|234801|3792
1589316600000|2020-05-12 20:50:00|235250|235000|235200|235000|235250|235000|235188|235000|1327
1589316900000|2020-05-12 20:55:00|235188|234800|235100|234908|235200|234908|234941|234800|790
1589317200000|2020-05-12 21:00:00|235099|235004|235197|234900|235197|235052|235099|234820|440
1589317500000|2020-05-12 21:05:00|235000|234902|235000|234820|235060|234902|235000|234820|791
1589317800000|2020-05-12 21:10:00|234999|234870|235000|234900|235000|234900|234900|234820|495
1589318100000|2020-05-12 21:15:00|234900|234825|235000|234820|235000|234825|234900|234820|1132
1589318400000|2020-05-12 21:20:00|234900|234825|234999|234900|235000|234900|234900|234821|256
1589318700000|2020-05-12 21:25:00|234990|234825|234999|234820|234999|234870|234984|234820|397
1589319000000|2020-05-12 21:30:00|235000|234930|235199|234820|235199|235000|235000|234820|941
1589319300000|2020-05-12 21:35:00|235180|234828|235180|234850|235180|234850|235100|234828|236
1589319600000|2020-05-12 21:40:00|235100|234900|235080|234900|235199|235000|235038|234850|488
1589319900000|2020-05-12 21:45:00|235199|235000|235199|235000|235199|235000|235050|235000|350
1589320200000|2020-05-12 21:50:00||235025||235000||235032||235000|379
1589320500000|2020-05-12 21:55:00|235100|235025|235200|235025|235200|235100|235100|235000|332
1589320800000|2020-05-12 22:00:00|235179|235000|235100|234951|235200|235000|235050|234850|459
1589321100000|2020-05-12 22:05:00|235218|235000|235218|235001|235218|235001|235218|234950|857
1589321400000|2020-05-12 22:10:00|235200|235100|235297|235001|235297|235100|235200|235001|727
1589321700000|2020-05-12 22:15:00|235290|235015|235279|235050|235290|235050|235279|235015|135
1589322000000|2020-05-12 22:20:00|235297|235058|235295|235052|235297|235280|235295|235051|742
1589322300000|2020-05-12 22:25:00|235297|235015|235297|235015|235297|235050|235297|235015|282
1589322600000|2020-05-12 22:30:00||235025||235031||235031||235025|57
1589322900000|2020-05-12 22:35:00||235220||235200||235220||235200|280
1589323200000|2020-05-12 22:40:00|||||||||596
1589323500000|2020-05-12 22:45:00|235295|235220|235295|235050|235295|235220|235295|235025|475
1589323800000|2020-05-12 22:50:00|235249|235035|235295|235050|235295|235050|235244|235035|200
1589324100000|2020-05-12 22:55:00|235279|235051|235279|235066|235279|235066|235279|235051|217
1589324400000|2020-05-12 23:00:00|||||||||149
1589324700000|2020-05-12 23:05:00|235295|235068|235295|235068|235295|235068|235295|235068|79
1589325000000|2020-05-12 23:10:00||235066||235100||235100||235066|120
1589325300000|2020-05-12 23:15:00||235200||235108||235200||235108|395
1589325600000|2020-05-12 23:20:00||235070||235066||235070||235066|148
1589325900000|2020-05-12 23:25:00|235244|235051|235244|234900|235244|235051|235244|234900|482
1589326200000|2020-05-12 23:30:00|235100||235270||235295||235100||170
1589326500000|2020-05-12 23:35:00|235149|234875|235000|234811|235295|235000|235000|234811|1145
1589326800000|2020-05-12 23:40:00|234995|234850|234995|234811|234995|234850|234995|234811|444
1589327100000|2020-05-12 23:45:00|235000|234802|234979|234511|235000|234802|234599|234511|1217
1589327400000|2020-05-12 23:50:00|234978|234500|234849|234001|234999|234501|234660|234000|1110
1589327700000|2020-05-12 23:55:00|234499|234003|234500|234000|234500|234003|234200|234000|572
1589356800000|2020-05-13 08:00:00|238490|233693|237360|234301|238490|234406|236999|233500|204
1589357100000|2020-05-13 08:05:00|237058|234000|237328|234405|237350|234407|236999|233500|5
1589357400000|2020-05-13 08:10:00|237340|234407|237729|234830|238107|234830|237199|234003|155
1589357700000|2020-05-13 08:15:00|237741|234832|237300|235695|237767|235695|236892|234790|148
1589358000000|2020-05-13 08:20:00||234898||235695||235695||234832|98
1589358300000|2020-05-13 08:25:00|237000|236512|237000|234847|237000|236593|237000|234588|100
1589358600000|2020-05-13 08:30:00|236137|234969|236137|234997|236137|234997|236137|234879|625
1589358900000|2020-05-13 08:35:00||236100||234997||236100||234997|1420
1589359200000|2020-05-13 08:40:00||234807||234807||234807||234807|33
1589359500000|2020-05-13 08:45:00|235936|235695|236137|235800|236137|235800|235936|234807|41
1589359800000|2020-05-13 08:50:00||235900||235900||235900||235900|26
1589360100000|2020-05-13 08:55:00||234527||234428||235695||234428|91
1589360400000|2020-05-13 09:00:00||234405||234336||235695||234301|10
1589360700000|2020-05-13 09:05:00||235000||235695||235695||235000|57
1589361000000|2020-05-13 09:10:00||235000||235600||235695||234728|106
1589362200000|2020-05-13 09:30:00||235503||235600||235600||235482|4
1589362500000|2020-05-13 09:35:00|236300|236000|236300|236137|236300|236137|236300|235000|959
1589362800000|2020-05-13 09:40:00|237160||237776||238176||237160||108
1589363100000|2020-05-13 09:45:00|238176||238193||239697||237681||20
1589363400000|2020-05-13 09:50:00|237909|236200|237200|236200|239697|236200|237170|236200|18
1589363700000|2020-05-13 09:55:00|237188||237200||237200||237188||0
1589364000000|2020-05-13 10:00:00|237188|236137|239697|236137|239725|236137|237188|236137|344
1589364300000|2020-05-13 10:05:00|239800||237900||239800||237900||41
1589364600000|2020-05-13 10:10:00|238389|236200|237041|236200|238389|236200|237041|236200|0
1589364900000|2020-05-13 10:15:00||236500||236500||236500||236500|53
1589365200000|2020-05-13 10:20:00|||||||||87
1589365500000|2020-05-13 10:25:00|237170||237200||237400||237144||40
1589365800000|2020-05-13 10:30:00|237400|236600|237900|236600|238152|236600|237200|236500|26
1589366100000|2020-05-13 10:35:00|237201|236200|237900|236200|238152|236200|237200|236200|123
1589366400000|2020-05-13 10:40:00|237214|236137|236137|235700|237900|236137|236137|235600|2109
1589366700000|2020-05-13 10:45:00|236131|235701|236131|235811|236131|235811|236131|235700|173
1589367000000|2020-05-13 10:50:00||235701||235701||236001||235701|391
1589367300000|2020-05-13 10:55:00|236137|235812|236700|236100|237400|236100|236137|235812|1727
1589367600000|2020-05-13 11:00:00|236680|236016|236584|236115|236700|236415|236346|236000|1801
1589367900000|2020-05-13 11:05:00|236500|236200|236300|236000|236584|236210|236300|236000|413
1589368200000|2020-05-13 11:10:00|236200|236150|236369|236185|236369|236185|236150|235976|1523
1589368500000|2020-05-13 11:15:00|236360|236101|236300|236003|236360|236101|236205|236003|560
1589368800000|2020-05-13 11:20:00|236360|236008|236368|236233|236369|236239|236325|236008|600
1589369100000|2020-05-13 11:25:00|236335|236235|236599|236300|236599|236300|236335|236235|890
1589369400000|2020-05-13 11:30:00|236600|236331|236995|236802|236995|236900|236600|236300|2399
1589369700000|2020-05-13 11:35:00|237000|236919|237300|236650|237489|236919|236972|236650|1766
1589370000000|2020-05-13 11:40:00|237410|236850|237200|236800|237410|236850|237200|236800|734
1589370300000|2020-05-13 11:45:00|237330|236804|237367|236900|237367|237230|237293|236800|1418
1589370600000|2020-05-13 11:50:00|237365|236920|237300|237000|237600|237314|237300|236855|568
1589370900000|2020-05-13 11:55:00|237500|237002|237585|237000|237599|237200|237489|237000|660
1589371200000|2020-05-13 12:00:00|237599|237355|238480|238100|238500|238200|237597|237000|2938
1589371500000|2020-05-13 12:05:00|238360|237900|238180|237983|238500|238100|238098|237600|1994
1589371800000|2020-05-13 12:10:00|238046|237600|237999|237622|238046|237622|237824|237600|1794
1589372100000|2020-05-13 12:15:00|237975|237600|237975|237702|237975|237830|237900|237600|1220
1589372400000|2020-05-13 12:20:00|237973|237710|237700|237600|237975|237785|237700|237600|1285
1589372700000|2020-05-13 12:25:00|237800|237700|237899|237700|237900|237700|237800|237650|1030
1589373000000|2020-05-13 12:30:00|237898|237800|237645|237000|237899|237800|237645|237000|2404
1589373300000|2020-05-13 12:35:00|237574|237260|237480|237002|237645|237260|237374|237002|1025
1589373600000|2020-05-13 12:40:00|237540|237187|237500|237041|237540|237246|237476|237034|768
1589373900000|2020-05-13 12:45:00|237498|237034|237298|236900|237500|237300|237260|236900|852
1589374200000|2020-05-13 12:50:00|237400|236856|237480|237000|237485|237059|237219|236800|1636
1589374500000|2020-05-13 12:55:00|237494|237100|237347|237100|237494|237200|237258|237000|870
1589374800000|2020-05-13 13:00:00|237246|237000|236500|236298|237347|237000|236490|236200|5210
1589375100000|2020-05-13 13:05:00|236400|236301|236150|235700|236500|236302|235968|235700|6975
1589375400000|2020-05-13 13:10:00|236200|235953|236700|236052|236700|236500|236150|235953|2691
1589375700000|2020-05-13 13:15:00|236600|236054|237347|236500|237347|236500|236500|236054|2451
1589376000000|2020-05-13 13:20:00|237270|236640|236700|236550|237347|236725|236500|236300|1470
1589376300000|2020-05-13 13:25:00|236660|236410|237247|236500|237249|236900|236500|236400|3508
1589376600000|2020-05-13 13:30:00|237000|236778|236599|236401|237249|236915|236285|236000|34029
1589376900000|2020-05-13 13:35:00|236598|236400|236398|236200|236720|236601|235550|235300|24203
1589377200000|2020-05-13 13:40:00|236397|236100|236500|236082|236889|236746|236017|235900|19192
1589377500000|2020-05-13 13:45:00|236450|236084|236883|236684|236900|236746|236127|236000|15755
1589377800000|2020-05-13 13:50:00|236864|236669|237700|237520|238000|237815|236730|236432|26109
1589378100000|2020-05-13 13:55:00|237594|237500|237663|237364|238322|238150|237444|237301|25672
1589378400000|2020-05-13 14:00:00|237662|237362|238699|238607|238700|238607|237527|237280|21209
1589378700000|2020-05-13 14:05:00|238700|238608|239250|239000|239300|239167|238499|238150|25592
1589379000000|2020-05-13 14:10:00|239238|239001|239133|238900|239700|239500|238960|238700|26468
1589379300000|2020-05-13 14:15:00|239132|238901|239124|238900|239266|239134|238911|238800|14289
1589379600000|2020-05-13 14:20:00|239123|239012|238821|238718|239300|239099|238821|238700|11900
1589379900000|2020-05-13 14:25:00|238820|238719|239650|239545|239700|239564|238776|238600|23064
1589380200000|2020-05-13 14:30:00|239649|239613|240300|240164|240300|240239|239649|239545|38385
1589380500000|2020-05-13 14:35:00|240337|240240|240669|240559|240800|240705|240337|240240|30254
1589380800000|2020-05-13 14:40:00|240668|240561|240693|240611|240781|240657|240430|240370|18816
1589381100000|2020-05-13 14:45:00|240692|240600|239500|239340|240693|240600|239290|239212|29632
1589381400000|2020-05-13 14:50:00|239499|239354|239707|239445|240000|239685|239371|239200|9621
1589381700000|2020-05-13 14:55:00|239699|239450|239236|238892|239900|239709|239016|238800|16702
1589382000000|2020-05-13 15:00:00|239235|238991|238800|238587|239250|239108|238418|238250|8778
1589382300000|2020-05-13 15:05:00|238787|238616|239014|238900|239200|239100|238405|238199|9321
1589382600000|2020-05-13 15:10:00|239000|238901|239600|239350|239600|239350|238999|238867|11577
1589382900000|2020-05-13 15:15:00|239660|239351|239076|238800|239790|239726|239067|238800|8541
1589383200000|2020-05-13 15:20:00|239032|238801|238100|237962|239032|238804|237887|237700|14944
1589383500000|2020-05-13 15:25:00|238099|237934|238543|238428|238700|238428|237823|237601|8077
1589383800000|2020-05-13 15:30:00|238569|238417|238299|238092|238695|238441|238095|237894|7218
1589384100000|2020-05-13 15:35:00|238324|238093|238099|237927|238500|238216|237289|237111|16589
1589384400000|2020-05-13 15:40:00|238102|237940|237199|236919|238200|238020|236913|236789|13675
1589384700000|2020-05-13 15:45:00|237200|236918|236661|236020|237200|237051|236171|236010|12457
1589385000000|2020-05-13 15:50:00|236597|236043|236437|236239|237388|237203|236313|236020|16332
1589385300000|2020-05-13 15:55:00|236429|236200|236738|236604|236800|236633|235999|235820|8683
1589385600000|2020-05-13 16:00:00|236643|236504|235958|235617|236795|236618|235556|235500|13292
1589385900000|2020-05-13 16:05:00|235822|235629|234792|234606|236200|236036|234792|234600|24500
1589386200000|2020-05-13 16:10:00|234789|234607|235358|235094|235921|235546|234789|234606|17236
1589386500000|2020-05-13 16:15:00|235228|234979|234445|234073|235228|235095|233941|233672|26629
1589386800000|2020-05-13 16:20:00|234364|234113|234998|234825|235352|235120|234269|234083|19574
1589387100000|2020-05-13 16:25:00|234996|234749|236200|235905|236373|236300|234795|234518|23141
1589387400000|2020-05-13 16:30:00|236199|236003|236150|236020|236299|236212|235300|235082|17476
1589387700000|2020-05-13 16:35:00|236129|236021|236655|236386|236700|236501|235983|235780|14134
1589388000000|2020-05-13 16:40:00|236600|236218|237089|236837|237400|237180|236270|236100|19298
1589388300000|2020-05-13 16:45:00|237088|236838|237580|237469|237887|237596|237018|236837|14189
1589388600000|2020-05-13 16:50:00|237579|237500|237525|237365|238000|237869|237269|237105|12036
1589388900000|2020-05-13 16:55:00|237513|237366|237095|236971|237700|237568|236900|236844|17271
1589389200000|2020-05-13 17:00:00|237188|236980|235420|235200|237400|237101|235408|235180|26159
1589389500000|2020-05-13 17:05:00|235421|235201|235400|235103|236000|235724|235000|234899|23833
1589389800000|2020-05-13 17:10:00|235399|235104|236289|236056|236500|236104|235399|235100|9601
1589390100000|2020-05-13 17:15:00|236288|236057|236289|236129|236696|236431|236056|235807|7907
1589390400000|2020-05-13 17:20:00|236249|236011|235993|235800|236411|236248|235822|235660|5625
1589390700000|2020-05-13 17:25:00|235992|235801|236299|236115|236500|236400|235799|235656|7619
1589391000000|2020-05-13 17:30:00|236294|236116|236180|235900|236400|236171|236038|235832|3741
1589391300000|2020-05-13 17:35:00|236218|235896|236302|236078|236400|236229|235980|235800|6111
1589391600000|2020-05-13 17:40:00|236301|236168|236342|236069|236440|236304|236062|235900|7612
1589391900000|2020-05-13 17:45:00|236400|236085|236143|235994|236400|236234|235898|235800|7337
1589392200000|2020-05-13 17:50:00|236144|235995|235800|235656|236250|236004|235798|235656|3405
1589392500000|2020-05-13 17:55:00|235809|235657|235896|235701|236076|235923|235775|235630|5543
1589392800000|2020-05-13 18:00:00|235886|235661|235069|234892|235886|235700|235028|234836|11226
1589393100000|2020-05-13 18:05:00|235085|234893|235896|235788|235996|235811|235011|234892|27879
1589393400000|2020-05-13 18:10:00|235891|235810|236192|236112|236400|236300|235658|235464|8906
1589393700000|2020-05-13 18:15:00|236212|236153|236653|236421|236880|236679|236183|235999|9402
1589394000000|2020-05-13 18:20:00|236663|236420|236379|236171|236704|236528|235936|235763|6113
1589394300000|2020-05-13 18:25:00|236370|236180|235999|235832|236500|236317|235998|235831|4447
1589394600000|2020-05-13 18:30:00|235983|235854|236188|235884|236500|236250|235943|235800|2314
1589394900000|2020-05-13 18:35:00|236094|235900|236100|235803|236299|236123|235900|235800|5952
1589395200000|2020-05-13 18:40:00|236019|235804|235478|235300|236100|235935|235400|235200|5904
1589395500000|2020-05-13 18:45:00|235498|235301|235710|235622|235770|235672|235300|235222|5009
1589395800000|2020-05-13 18:50:00|235709|235620|235452|235326|235800|235705|235452|235300|4558
1589396100000|2020-05-13 18:55:00|235450|235325|235099|235010|235457|235385|235050|234861|7642
1589396400000|2020-05-13 19:00:00|235097|235021|236299|236079|236350|236101|235097|235021|12733
1589396700000|2020-05-13 19:05:00|236234|236064|235700|235495|236234|236064|235489|235400|8707
1589397000000|2020-05-13 19:10:00|235766|235648|235372|235161|236000|235724|235091|235010|7621
1589397300000|2020-05-13 19:15:00|235373|235146|235400|235238|235400|235344|235059|235000|9569
1589397600000|2020-05-13 19:20:00|235398|235247|234598|234400|235500|235319|234506|234378|14619
1589397900000|2020-05-13 19:25:00|234597|234402|235304|235183|235600|235499|234141|234055|13342
1589398200000|2020-05-13 19:30:00|235298|235048|235983|235832|236000|235903|234998|234850|15693
1589398500000|2020-05-13 19:35:00|235981|235833|236206|236065|236700|236523|235890|235675|16065
1589398800000|2020-05-13 19:40:00|236205|235991|236450|236323|236630|236600|236205|235990|18395
1589399100000|2020-05-13 19:45:00|236449|236324|236481|236300|236600|236495|235880|235801|14354
1589399400000|2020-05-13 19:50:00|236400|236200|236791|236605|236868|236719|236400|236000|27394
1589399700000|2020-05-13 19:55:00|236792|236652|236856|236572|237128|237010|236618|236572|58381
1589400000000|2020-05-13 20:00:00|236856|236572|237092|236842|237325|236858|236740|236000|1686
1589400300000|2020-05-13 20:05:00|236967|236852|236998|236310|237260|236900|236500|236300|2508
1589400600000|2020-05-13 20:10:00|236988|236300|237036|236500|237036|236500|236880|236300|570
1589400900000|2020-05-13 20:15:00|236940|236400|237100|236792|237158|236792|236940|236400|225
1589401200000|2020-05-13 20:20:00|237099|236794|237100|236930|237100|236930|237099|236792|119
1589401500000|2020-05-13 20:25:00||236937||236962||236962||236937|103
1589401800000|2020-05-13 20:30:00|237158|236970|237288|237051|237325|237060|237158|236970|1237
1589402100000|2020-05-13 20:35:00|237325|237053|237325|237100|237325|237112|237325|237000|425
1589402400000|2020-05-13 20:40:00|237300|237117|237218|236944|237300|237117|237218|236944|766
1589402700000|2020-05-13 20:45:00|237000|236900|237300|236800|237300|236900|237000|236792|534
1589403000000|2020-05-13 20:50:00|237200|236792|237000|236800|237200|236800|237000|236792|91
1589403300000|2020-05-13 20:55:00|237200|236843|237200|236843|237200|236843|237200|236843|174
1589403600000|2020-05-13 21:00:00|237000|236860|237200|236843|237200|236860|237000|236843|111
1589403900000|2020-05-13 21:05:00|236900|236800|237260|236850|237300|236850|236900|236800|210
1589404200000|2020-05-13 21:10:00||236900||236950||236950||236900|44
1589404500000|2020-05-13 21:15:00|236990|236900|237229|236850|237260|236902|236990|236850|222
1589404800000|2020-05-13 21:20:00|237117||237188||237229||237117||96
1589405100000|2020-05-13 21:25:00|||||||||58
1589405400000|2020-05-13 21:30:00|237100||237100||237100||237000||103
1589405700000|2020-05-13 21:35:00|236990|236800|236990|236800|236990|236800|236990|236800|46
1589406000000|2020-05-13 21:40:00||236802||236802||236850||236802|51
1589406300000|2020-05-13 21:45:00||236850||236850||236850||236850|112
1589406600000|2020-05-13 21:50:00||236900||236850||236900||236850|32
1589406900000|2020-05-13 21:55:00|237100|236800|236970|236852|237117|236852|236970|236800|81
1589407200000|2020-05-13 22:00:00|237000|236800|237284|237000|237284|237000|237000|236792|784
1589407500000|2020-05-13 22:05:00|237225||237200||237225||237100||186
1589407800000|2020-05-13 22:10:00|237100|236950|237100|236800|237100|236950|237100|236800|511
1589408100000|2020-05-13 22:15:00|236980|236792|236980|236950|236980|236950|236980|236792|252
1589408400000|2020-05-13 22:20:00|236940|236850|237088|236840|237088|236850|236900|236700|377
1589408700000|2020-05-13 22:25:00|236997|236900|237000|236840|237088|236900|236997|236840|255
1589409000000|2020-05-13 22:30:00|236998|236806|236998|236806|236998|236806|236998|236806|145
1589409300000|2020-05-13 22:35:00|237000|236900|237000|236946|237000|236946|237000|236900|4
1589409600000|2020-05-13 22:40:00||236949||236925||236954||236925|252
1589409900000|2020-05-13 22:45:00|236990|236950|237000|236950|237000|236950|236990|236950|153
1589410200000|2020-05-13 22:50:00|237259|236997|237259|237000|237259|237000|237259|236950|125
1589410500000|2020-05-13 22:55:00|237035|237075|237200|237100|237259|237100|237035|236950|403
1589410800000|2020-05-13 23:00:00|237259|236950|237259|237200|237259|237200|237259|236950|554
1589411100000|2020-05-13 23:05:00|237300|236950|237300|237260|237300|237260|237300|236950|407
1589411400000|2020-05-13 23:10:00|237321|237325|237455|237260|237455|237325|237321|237260|732
1589411700000|2020-05-13 23:15:00|||||||||52
1589412000000|2020-05-13 23:20:00|237500||237500||237500||237500||120
1589412300000|2020-05-13 23:25:00|237400|237000|237400|237262|237400|237300|237400|237000|48
1589412600000|2020-05-13 23:30:00||237300||237000||237300||237000|74
1589412900000|2020-05-13 23:35:00|237363|237001|237400|237050|237400|237100|237363|237001|160
1589413200000|2020-05-13 23:40:00||237100||237050||237100||237050|416
1589413500000|2020-05-13 23:45:00|237300|237000|237300|237100|237300|237150|237300|237000|225
1589413800000|2020-05-13 23:50:00|237500||237500||237500||237500||87
1589414100000|2020-05-13 23:55:00|237400|237200|237299|237100|237490|237200|237299|237070|592
1589443200000|2020-05-14 08:00:00|237200|235373|238199|235500|238229|235501|237200|235135|64
1589443500000|2020-05-14 08:05:00|238229||237953||238229||237953||2
1589443800000|2020-05-14 08:10:00|238200||237953||238200||237953||0
1589444100000|2020-05-14 08:15:00|238229||237951||238229||237951||24
1589444400000|2020-05-14 08:20:00|237953||237900||237976||236600||134
1589444700000|2020-05-14 08:25:00||235501||235500||235501||235500|0
1589445000000|2020-05-14 08:30:00|237898|235501|237900|235500|237900|235501|237898|235500|5
1589445300000|2020-05-14 08:35:00||235501||235501||235501||235500|2
1589445600000|2020-05-14 08:40:00||235500||235500||235501||235500|7
1589445900000|2020-05-14 08:45:00|237699||237900||237900||237699||159
1589446200000|2020-05-14 08:50:00|||||||||147
1589446800000|2020-05-14 09:00:00|237700||237000||237700||237000||17
1589447100000|2020-05-14 09:05:00|237700||237571||237700||237571||147
1589447400000|2020-05-14 09:10:00|237000||237000||237000||237000||0
1589447700000|2020-05-14 09:15:00|237700|235600|237600|235600|237700|235696|237600|235600|263
1589448000000|2020-05-14 09:20:00|237700||237700||237700||237700||115
1589448300000|2020-05-14 09:25:00|||||||||3
1589448600000|2020-05-14 09:30:00|237600||237700||237700||237600||17
1589448900000|2020-05-14 09:35:00||235601||235601||235601||235601|7
1589449200000|2020-05-14 09:40:00||235600||235696||235696||235600|10
1589449500000|2020-05-14 09:45:00|237600|235600|237700|235696|237700|235696|237600|235600|21
1589449800000|2020-05-14 09:50:00|237600|235600|237700|235696|237700|235696|237600|235600|153
1589450100000|2020-05-14 09:55:00||235600||236000||236500||235600|33
1589450700000|2020-05-14 10:05:00|||||||||30
1589451000000|2020-05-14 10:10:00|237900||236800||237900||236800||68
1589452200000|2020-05-14 10:30:00|236833||236833||236833||236833||0
1589452500000|2020-05-14 10:35:00|236830||236744||236830||236744||13
1589452800000|2020-05-14 10:40:00|236999|236500|236792|236344|236999|236550|236550|236344|620
1589453100000|2020-05-14 10:45:00|236700||236600||236700||236600||0
1589453400000|2020-05-14 10:50:00|236599|236345|236600|236345|236600|236345|236550|236345|53
1589453700000|2020-05-14 10:55:00|236450|236344|236699|236175|236699|236344|236450|236000|1181
1589454000000|2020-05-14 11:00:00|236885|236210|237177|236500|237500|237200|236700|236210|1217
1589454300000|2020-05-14 11:05:00|237180|236501|237000|236501|237180|236501|237000|236500|206
1589454600000|2020-05-14 11:10:00|236900|236522|236900|236525|236900|236525|236800|236501|318
1589454900000|2020-05-14 11:15:00|236800|236500|236879|236500|236900|236500|236800|236500|96
1589455200000|2020-05-14 11:20:00|236875|236450|236800|236450|236875|236450|236632|236450|1931
1589455500000|2020-05-14 11:25:00|236750|236175|236674|236206|236800|236206|236500|236175|412
1589455800000|2020-05-14 11:30:00|236800|236211|236789|236175|236800|236234|236789|236175|352
1589456100000|2020-05-14 11:35:00|236800|236206|236700|236216|236800|236517|236700|236206|398
1589456400000|2020-05-14 11:40:00|236590|236175|236000|235600|236590|236175|236000|235600|706
1589456700000|2020-05-14 11:45:00|236245|235602|236243|235602|236245|235602|236000|235602|647
1589457000000|2020-05-14 11:50:00|236151|235600|236086|235600|236243|235600|235990|235600|266
1589457300000|2020-05-14 11:55:00|236085|235800|235880|235600|236085|235800|235875|235575|413
1589457600000|2020-05-14 12:00:00|235875|235640|236000|235710|236245|235710|235874|235600|1442
1589457900000|2020-05-14 12:05:00|235855|235800|235700|235500|235900|235800|235677|235500|2681
1589458200000|2020-05-14 12:10:00|235689|235650|235746|235701|236000|235701|235600|235650|1014
1589458500000|2020-05-14 12:15:00|235980|235710|236000|235600|236000|235800|235858|235600|1313
1589458800000|2020-05-14 12:20:00|235998|235614|235800|235300|236000|235614|235600|235200|1116
1589459100000|2020-05-14 12:25:00|235600|235400|235500|235100|235700|235400|235200|235100|2047
1589459400000|2020-05-14 12:30:00|236000|235160|235328|234611|236000|235800|235008|234611|4465
1589459700000|2020-05-14 12:35:00|235327|234800|235328|234800|235328|234800|235327|234800|686
1589460000000|2020-05-14 12:40:00|235300|234611|235200|234900|235328|235000|235079|234611|1037
1589460300000|2020-05-14 12:45:00|235300|234800|235300|234850|235400|235100|235000|234800|2204
1589460600000|2020-05-14 12:50:00|235400|234900|235847|235200|235900|235275|235400|234900|1273
1589460900000|2020-05-14 12:55:00|235800|235300|235900|235600|235900|235801|235759|235300|671
1589461200000|2020-05-14 13:00:00|236000|235700|235700|235135|236000|235800|235300|235135|1973
1589461500000|2020-05-14 13:05:00|235650|235138|235700|235216|235700|235568|235650|235135|644
1589461800000|2020-05-14 13:10:00|236000|235301|236000|235600|236000|235600|235976|235301|641
1589462100000|2020-05-14 13:15:00|235980||235900||236000||235900||244
1589462400000|2020-05-14 13:20:00|235800|235640|236000|235834|236000|235834|235800|235600|816
1589462700000|2020-05-14 13:25:00|236200|235670|236400|236100|236400|236100|236169|235656|1112
1589463000000|2020-05-14 13:30:00|236205|235845|238150|237842|238300|238084|235914|235601|35602
1589463300000|2020-05-14 13:35:00|238100|237843|237665|237229|238500|238393|237300|237200|34976
1589463600000|2020-05-14 13:40:00|237500|237230|237001|236811|237605|237380|236696|236500|16086
1589463900000|2020-05-14 13:45:00|237000|236869|236343|236179|237450|237316|236147|236061|17460
1589464200000|2020-05-14 13:50:00|236480|236188|236073|235794|236800|236525|235736|235600|19456
1589464500000|2020-05-14 13:55:00|235968|235800|236054|235869|236500|236341|235968|235700|11614
1589464800000|2020-05-14 14:00:00|236052|235912|236584|236470|236595|236470|235800|235600|16048
1589465100000|2020-05-14 14:05:00|236585|236471|237944|237871|237944|237887|236583|236420|30312
1589465400000|2020-05-14 14:10:00|237943|237817|236979|236846|238000|237840|236882|236700|20036
1589465700000|2020-05-14 14:15:00|236900|236850|236899|236600|237401|237183|236545|236202|7077
1589466000000|2020-05-14 14:20:00|236897|236601|236900|236550|237111|236901|236573|236400|6477
1589466300000|2020-05-14 14:25:00|236882|236710|236014|235860|237200|237119|236009|235811|15088
1589466600000|2020-05-14 14:30:00|236013|235857|236121|235800|236500|236280|235862|235700|16969
1589466900000|2020-05-14 14:35:00|236000|235850|236600|236472|236700|236575|235600|235500|17418
1589467200000|2020-05-14 14:40:00|236599|236381|236200|235963|236600|236472|235986|235800|13090
1589467500000|2020-05-14 14:45:00|236199|236058|236644|236480|236666|236480|235995|235800|13021
1589467800000|2020-05-14 14:50:00|236643|236528|236261|236102|236666|236528|236017|235944|24397
1589468100000|2020-05-14 14:55:00|236255|236101|235620|235435|236270|236103|235487|235300|14058
1589468400000|2020-05-14 15:00:00|235619|235436|235977|235800|236500|236277|235514|235322|11101
1589468700000|2020-05-14 15:05:00|235976|235753|236500|236374|236650|236546|235892|235650|13328
1589469000000|2020-05-14 15:10:00|236537|236400|236451|236208|236699|236535|236370|236107|10323
1589469300000|2020-05-14 15:15:00|236452|236209|236592|236490|236890|236802|236451|236209|10670
1589469600000|2020-05-14 15:20:00|236662|236511|236074|235900|236700|236511|235778|235664|14881
1589469900000|2020-05-14 15:25:00|236196|235961|236000|235745|236203|236005|235655|235500|11680
1589470200000|2020-05-14 15:30:00|235975|235844|236361|236200|236464|236364|235932|235770|15337
1589470500000|2020-05-14 15:35:00|236440|236231|236444|236055|237000|236900|236401|236055|11235
1589470800000|2020-05-14 15:40:00|236408|236201|236500|236276|236700|236340|235900|235851|12723
1589471100000|2020-05-14 15:45:00|236309|236275|236314|236002|236500|236275|236048|235950|3689
1589471400000|2020-05-14 15:50:00|236296|236000|236350|236189|236461|236283|236042|235860|5764
1589471700000|2020-05-14 15:55:00|236328|236115|235850|235639|236461|236260|235671|235552|6725
1589472000000|2020-05-14 16:00:00|235849|235640|236038|235903|236100|235916|235737|235600|4075
1589472300000|2020-05-14 16:05:00|236049|235904|236000|235835|236095|236015|235768|235623|3469
1589472600000|2020-05-14 16:10:00|235915|235837|236000|235801|236200|236000|235907|235666|5290
1589472900000|2020-05-14 16:15:00|236040|235900|236192|236050|236200|236051|235850|235700|2622
1589473200000|2020-05-14 16:20:00|236200|236051|236620|236500|236699|236602|236199|236050|4680
1589473500000|2020-05-14 16:25:00|236619|236465|236512|236344|236700|236552|236484|236344|4064
1589473800000|2020-05-14 16:30:00|236495|236348|236598|236455|236600|236455|236378|236172|2098
1589474100000|2020-05-14 16:35:00|236597|236453|236499|236368|236600|236484|236385|236300|2023
1589474400000|2020-05-14 16:40:00|236500|236367|236572|236453|236633|236509|236462|236300|10106
1589474700000|2020-05-14 16:45:00|236570|236451|236600|236454|236633|236545|236444|236300|3629
1589475000000|2020-05-14 16:50:00|236599|236455|237498|237276|237555|237409|236541|236454|12366
1589475300000|2020-05-14 16:55:00|237500|237301|237444|237140|237555|237408|237107|237000|7373
1589475600000|2020-05-14 17:00:00|237443|237313|237500|237258|237777|237620|237343|237200|14669
1589475900000|2020-05-14 17:05:00|237499|237279|237245|237049|237499|237295|237132|236960|3300
1589476200000|2020-05-14 17:10:00|237244|237063|237071|236972|237250|237100|236994|236920|3364
1589476500000|2020-05-14 17:15:00|237072|236981|237353|237160|237353|237160|237066|236972|2283
1589476800000|2020-05-14 17:20:00|237352|237159|237207|237128|237663|237554|237207|237000|4319
1589477100000|2020-05-14 17:25:00|237211|237129|237596|237416|237600|237477|237211|237128|4883
1589477400000|2020-05-14 17:30:00|237600|237432|237641|237500|237966|237877|237565|237432|5391
1589477700000|2020-05-14 17:35:00|237640|237540|237750|237568|237822|237629|237500|237440|4472
1589478000000|2020-05-14 17:40:00|237749|237569|237398|237300|237750|237569|237363|237300|3340
1589478300000|2020-05-14 17:45:00|237302|237301|237736|237625|237900|237782|237302|237300|9685
1589478600000|2020-05-14 17:50:00|237734|237624|237400|237201|237850|237624|236975|236921|18111
1589478900000|2020-05-14 17:55:00|237399|237202|237283|237098|237500|237400|237178|237057|4497
1589479200000|2020-05-14 18:00:00|237282|237100|236972|236811|237350|237155|236827|236741|7437
1589479500000|2020-05-14 18:05:00|236925|236800|237222|237112|237234|237164|236669|236600|14485
1589479800000|2020-05-14 18:10:00|237234|237113|237502|237363|237550|237500|237221|237051|5415
1589480100000|2020-05-14 18:15:00|237548|237365|237588|237319|237600|237483|237278|237100|5240
1589480400000|2020-05-14 18:20:00|237589|237318|237579|237418|237700|237536|237463|237300|3714
1589480700000|2020-05-14 18:25:00|237590|237400|237659|237527|237700|237640|237500|237300|2037
1589481000000|2020-05-14 18:30:00|237700|237528|237194|237098|237750|237614|237120|237041|3686
1589481300000|2020-05-14 18:35:00|237304|237102|237146|237002|237404|237310|237073|236911|3191
1589481600000|2020-05-14 18:40:00|237144|237003|237199|236995|237400|237153|236890|236801|4435
1589481900000|2020-05-14 18:45:00|237200|236994|237082|236945|237244|237109|236971|236900|4364
1589482200000|2020-05-14 18:50:00|237081|236975|237250|237164|237370|237262|236999|236900|5526
1589482500000|2020-05-14 18:55:00|237282|237217|237337|237212|237500|237400|237282|237100|8905
1589482800000|2020-05-14 19:00:00|237336|237220|237508|237200|237624|237587|237217|237100|4260
1589483100000|2020-05-14 19:05:00|237507|237302|237625|237450|237700|237580|237289|237100|4861
1589483400000|2020-05-14 19:10:00|237624|237453|237403|237242|237624|237538|237360|237200|3883
1589483700000|2020-05-14 19:15:00|237433|237302|237350|237210|237564|237466|237199|237121|6304
1589484000000|2020-05-14 19:20:00|237333|237226|237699|237605|237700|237605|237259|237121|9086
1589484300000|2020-05-14 19:25:00|237700|237609|237834|237648|237834|237712|237585|237414|8646
1589484600000|2020-05-14 19:30:00|237859|237719|237613|237401|237859|237771|237448|237334|11948
1589484900000|2020-05-14 19:35:00|237500|237400|237399|237241|237599|237440|237199|237100|10133
1589485200000|2020-05-14 19:40:00|237359|237280|237300|237100|237400|237305|236925|236838|16057
1589485500000|2020-05-14 19:45:00|237252|237180|237488|237297|237600|237520|237202|237054|18424
1589485800000|2020-05-14 19:50:00|237600|237323|238800|238559|238800|238731|237599|237323|84483
1589486100000|2020-05-14 19:55:00|238799|238635|239073|238809|239073|239019|238278|238250|91506
1589486400000|2020-05-14 20:00:00|239053|238861|239100|238865|239400|239000|238875|238602|308896
1589486700000|2020-05-14 20:05:00|239088|238900|239015|238834|239100|238950|239015|238834|1219
1589487000000|2020-05-14 20:10:00|239050|238850|238988|238705|239050|238875|238988|238705|1053
1589487300000|2020-05-14 20:15:00|239000|238646|238900|238618|239000|238800|238769|237639|772
1589487600000|2020-05-14 20:20:00|238904|238544|238800|238550|238904|238589|238800|238536|262
1589487900000|2020-05-14 20:25:00|238740|238551|238800|238536|238800|238552|238740|238536|334
1589488200000|2020-05-14 20:30:00|238700|238405|238650|238405|238700|238425|238650|238405|460
1589488500000|2020-05-14 20:35:00|238700|238427|238750|238427|238750|238600|238700|238427|744
1589488800000|2020-05-14 20:40:00|238752|238451|238800|238512|238800|238512|238752|238451|108
1589489100000|2020-05-14 20:45:00|||||||||52
1589489400000|2020-05-14 20:50:00||238525||238512||238525||238512|152
1589489700000|2020-05-14 20:55:00||238450||238525||238525||238450|35
1589490000000|2020-05-14 21:00:00||238750||238525||238750||238525|268
1589490300000|2020-05-14 21:05:00||238725||238600||238750||238525|125
1589490600000|2020-05-14 21:10:00||238608||238700||238700||238608|82
1589490900000|2020-05-14 21:15:00|238790|238608|238790|238750|238790|238750|238790|238608|44
1589491200000|2020-05-14 21:20:00|238700|238608|238800|238525|238800|238608|238650|238525|479
1589491500000|2020-05-14 21:25:00||238535||238535||238662||238535|326
1589491800000|2020-05-14 21:30:00|238749|238667|238800|238450|238800|238667|238749|238450|558
1589492100000|2020-05-14 21:35:00|238750|238430|238800|238525|238800|238525|238525|238427|214
1589492400000|2020-05-14 21:40:00|238717|238450|238800|238427|238800|238450|238717|238427|137
1589492700000|2020-05-14 21:45:00|238780|238430|238780|238450|238780|238450|238780|238430|44
1589493000000|2020-05-14 21:50:00|238779|238516|238780|238450|238780|238516|238779|238450|118
1589493300000|2020-05-14 21:55:00|238800|238458|238800|238450|238800|238458|238800|238450|126
1589493600000|2020-05-14 22:00:00||238484||238450||238484||238450|214
1589493900000|2020-05-14 22:05:00|||||||||72
1589494200000|2020-05-14 22:10:00|||||||||9
1589495400000|2020-05-14 22:30:00|238674||238799||238799||238674||11
1589495700000|2020-05-14 22:35:00|||||||||34
1589496000000|2020-05-14 22:40:00|238520|238427|238354|238100|238520|238427|238337|238100|863
1589496300000|2020-05-14 22:45:00|238157|238140|238344|237701|238400|238140|238157|237701|472
1589496600000|2020-05-14 22:50:00|238354|238022|238400|237701|238400|238022|238300|237701|460
1589496900000|2020-05-14 22:55:00|238388||238400||238400||238354||40
1589497200000|2020-05-14 23:00:00|238000||238050||238400||238000||348
1589497500000|2020-05-14 23:05:00|238343|237710|237950|237718|238400|237722|237950|237710|265
1589497800000|2020-05-14 23:10:00|238200|237701|238400|238009|238400|238011|237850|237600|554
1589498100000|2020-05-14 23:15:00|238250|238011|238200|238011|238250|238011|238080|238009|402
1589498400000|2020-05-14 23:20:00|238239|238100|238250|238011|238250|238200|238239|238011|392
1589498700000|2020-05-14 23:25:00|238400|238300|238400|238018|238400|238300|238400|238011|397
1589499000000|2020-05-14 23:30:00|238500|238011|238500|237900|238500|238011|238500|237800|424
1589499300000|2020-05-14 23:35:00||238011||238040||238178||238008|96
1589499600000|2020-05-14 23:40:00||238200||238200||238200||238200|66
1589499900000|2020-05-14 23:45:00||238136||238200||238201||238136|4
1589500200000|2020-05-14 23:50:00|238600|238201|238649|238201|238800|238500|238600|238201|441
1589500500000|2020-05-14 23:55:00|238800|238200|239000|238500|239000|238500|238649|238200|678
1589529600000|2020-05-15 08:00:00|240000|238501|239999|238500|240000|238501|239999|238500|18
1589529900000|2020-05-15 08:05:00|240000|238501|240000|238900|240000|238901|239902|238500|9
1589530200000|2020-05-15 08:10:00|||||||||35
1589531400000|2020-05-15 08:30:00|239544||239500||240000||239500||15
1589531700000|2020-05-15 08:35:00|239566||240000||240000||239521||34
1589532300000|2020-05-15 08:45:00||238500||238500||238500||238500|54
1589532900000|2020-05-15 08:55:00||238873||238900||238900||238500|20
1589536800000|2020-05-15 10:00:00||238883||238841||238883||238841|18
1589537100000|2020-05-15 10:05:00||238845||238900||238900||238510|22
1589537400000|2020-05-15 10:10:00|239500|238887|239501|238600|239674|238900|239500|238600|81
1589538600000|2020-05-15 10:30:00|239200|238510|239498|238500|239498|238600|239100|238500|135
1589538900000|2020-05-15 10:35:00|238985|237818|238885|237818|238985|237818|238500|237818|390
1589539200000|2020-05-15 10:40:00||238000||238000||238000||238000|4
1589539500000|2020-05-15 10:45:00|238600||238600||238600||238600||2
1589539800000|2020-05-15 10:50:00|||||||||102
1589540100000|2020-05-15 10:55:00|238599||238490||238599||238490||1
1589540400000|2020-05-15 11:00:00|238390|238155|238000|236701|238490|238155|237720|236700|1998
1589540700000|2020-05-15 11:05:00|237995|237000|237865|237315|237995|237351|237500|236700|999
1589541000000|2020-05-15 11:10:00|237600|237500|237980|237345|238000|237500|237590|237315|698
1589541300000|2020-05-15 11:15:00|237970|237346|237970|237610|237970|237610|237944|237345|233
1589541600000|2020-05-15 11:20:00|237950|237510|238000|237500|238000|237594|237590|237500|598
1589541900000|2020-05-15 11:25:00|237950|237600|237994|237600|238000|237774|237790|237600|1164
1589542200000|2020-05-15 11:30:00|237984|237700|237889|237600|237984|237800|237800|237600|1616
1589542500000|2020-05-15 11:35:00|237899|237750|237900|237750|237900|237800|237899|237750|657
1589542800000|2020-05-15 11:40:00|237808|237700|237480|237150|237900|237700|237480|237150|3681
1589543100000|2020-05-15 11:45:00|237500|237160|237600|237360|237620|237360|237350|237160|681
1589543400000|2020-05-15 11:50:00|237475|237305|237620|237111|237620|237400|237300|237000|2527
1589543700000|2020-05-15 11:55:00|237599|237100|237400|237000|237620|237156|237200|237000|1339
1589544000000|2020-05-15 12:00:00|237345|237002|237400|237000|237400|237002|237300|237000|867
1589544300000|2020-05-15 12:05:00|237200|237038|237585|237015|237620|237400|237200|237000|1210
1589544600000|2020-05-15 12:10:00|237398|237057|237585|237300|237585|237300|237371|237015|399
1589544900000|2020-05-15 12:15:00|237599|237400|237899|237400|237899|237600|237599|237300|2805
1589545200000|2020-05-15 12:20:00|237699||237699||237699||237699||169
1589545500000|2020-05-15 12:25:00|237650|237500|237670|237450|237699|237500|237600|237400|507
1589545800000|2020-05-15 12:30:00|237659|237410|237240|236900|237670|237410|237100|236900|2650
1589546100000|2020-05-15 12:35:00|237200|236800|237600|237001|237633|237160|237060|236800|822
1589546400000|2020-05-15 12:40:00|237390|237100|237450|237010|237500|237108|237208|237000|881
1589546700000|2020-05-15 12:45:00||237200||237100||237200||237010|366
1589547000000|2020-05-15 12:50:00|237400|237108|237399|237200|237450|237200|237390|237108|219
1589547300000|2020-05-15 12:55:00|237449|237300|237447|237223|237449|237300|237447|237200|578
1589547600000|2020-05-15 13:00:00|237449|237225|237230|237010|237449|237225|237150|237010|1548
1589547900000|2020-05-15 13:05:00|237172|237100|237450|237003|237450|237144|237172|237003|1408
1589548200000|2020-05-15 13:10:00|237448|237002|237700|237500|237700|237500|237439|237002|765
1589548500000|2020-05-15 13:15:00|237777|237539|238000|237700|238000|237827|237777|237500|1210
1589548800000|2020-05-15 13:20:00|237994|237550|237900|237550|238000|237800|237900|237550|925
1589549100000|2020-05-15 13:25:00|238000|237700|237493|237379|238000|237806|237445|237100|5764
1589549400000|2020-05-15 13:30:00|237408|237200|237733|237444|238395|238268|237227|237100|24070
1589549700000|2020-05-15 13:35:00|237644|237428|237374|237107|238000|237811|237102|236901|20242
1589550000000|2020-05-15 13:40:00|237373|237110|237700|237366|237800|237668|236890|236641|24704
1589550300000|2020-05-15 13:45:00|237600|237384|237350|237262|237700|237412|237055|236920|10353
1589550600000|2020-05-15 13:50:00|237351|237263|237498|237400|237735|237624|237159|237000|11211
1589550900000|2020-05-15 13:55:00|237495|237360|237756|237528|237756|237597|237384|237200|6082
1589551200000|2020-05-15 14:00:00|237763|237622|237294|237130|238250|238101|237200|237117|24346
1589551500000|2020-05-15 14:05:00|237288|237132|237115|237001|237467|237285|236864|236822|15177
1589551800000|2020-05-15 14:10:00|237114|237000|237231|237100|237570|237523|237017|236955|13557
1589552100000|2020-05-15 14:15:00|237229|237101|237036|236918|237475|237318|237020|236918|13064
1589552400000|2020-05-15 14:20:00|237009|236930|236600|236560|237036|236940|236600|236555|17423
1589552700000|2020-05-15 14:25:00|236566|236555|236897|236648|236900|236786|236548|236505|9623
1589553000000|2020-05-15 14:30:00|236898|236664|236964|236860|237300|237178|236778|236550|11240
1589553300000|2020-05-15 14:35:00|236963|236846|236651|236478|236964|236846|236495|236401|8298
1589553600000|2020-05-15 14:40:00|236639|236499|236444|236348|236712|236500|236210|236161|8911
1589553900000|2020-05-15 14:45:00|236443|236316|236700|236572|236800|236597|236274|236188|21278
1589554200000|2020-05-15 14:50:00|236669|236563|236178|236065|236800|236694|236100|236050|10609
1589554500000|2020-05-15 14:55:00|236177|236067|236068|235931|236300|236166|236000|235900|11040
1589554800000|2020-05-15 15:00:00|235985|235916|236104|235888|236298|236054|235738|235632|12100
1589555100000|2020-05-15 15:05:00|235994|235891|236208|236100|236300|236180|235994|235800|8139
1589555400000|2020-05-15 15:10:00|236240|236101|236363|236277|236479|236409|236061|236000|6932
1589555700000|2020-05-15 15:15:00|236362|236263|236554|236475|236555|236475|236218|236100|10364
1589556000000|2020-05-15 15:20:00|236555|236462|236751|236601|236793|236733|236429|236200|8135
1589556300000|2020-05-15 15:25:00|236756|236634|236461|236312|236773|236659|236447|236225|4958
1589556600000|2020-05-15 15:30:00|236460|236341|236579|236320|236699|236572|236354|236225|3327
1589556900000|2020-05-15 15:35:00|236578|236375|236400|236285|236671|236595|236400|236225|3742
1589557200000|2020-05-15 15:40:00|236415|236302|236606|236349|236606|236351|236109|236019|3949
1589557500000|2020-05-15 15:45:00|236600|236363|236489|236199|236631|236382|236250|236100|6140
1589557800000|2020-05-15 15:50:00|236442|236200|236394|236289|236489|236389|236139|236100|4834
1589558100000|2020-05-15 15:55:00|236395|236290|236716|236622|236800|236669|236395|236290|6055
1589558400000|2020-05-15 16:00:00|236715|236632|237090|237033|237090|237033|236630|236400|8476
1589558700000|2020-05-15 16:05:00|237100|237061|237181|237081|237300|237233|237060|236944|7268
1589559000000|2020-05-15 16:10:00|237180|237082|237323|237233|237380|237315|237161|237082|8110
1589559300000|2020-05-15 16:15:00|237329|237234|237580|237507|237588|237558|237238|237044|12499
1589559600000|2020-05-15 16:20:00|237586|237508|237867|237784|237900|237799|237580|237500|16765
1589559900000|2020-05-15 16:25:00|237882|237780|237649|237546|237944|237900|237600|237500|15162
1589560200000|2020-05-15 16:30:00|237665|237604|237986|237935|237988|237975|237638|237501|12660
1589560500000|2020-05-15 16:35:00|237985|237936|237853|237700|237986|237953|237787|237600|5710
1589560800000|2020-05-15 16:40:00|237850|237701|237980|237863|238015|237958|237841|237700|10050
1589561100000|2020-05-15 16:45:00|237979|237868|237969|237910|238023|237979|237771|237700|9161
1589561400000|2020-05-15 16:50:00|237950|237793|238359|238251|238400|238366|237928|237706|15458
1589561700000|2020-05-15 16:55:00|238358|238250|238300|238251|238359|238303|237990|237800|14666
1589562000000|2020-05-15 17:00:00|238315|238252|238723|238659|238729|238659|238315|238100|16201
1589562300000|2020-05-15 17:05:00|238729|238660|238644|238572|238729|238680|238533|238440|10885
1589562600000|2020-05-15 17:10:00|238648|238575|239200|239076|239255|239201|238648|238552|26949
1589562900000|2020-05-15 17:15:00|239159|239081|238589|238465|239168|239081|238589|238440|11743
1589563200000|2020-05-15 17:20:00|238590|238464|238588|238527|238800|238702|238541|238396|9982
1589563500000|2020-05-15 17:25:00|238584|238513|238727|238629|238799|238680|238279|238141|9769
1589563800000|2020-05-15 17:30:00|238726|238630|238380|238231|238743|238660|238197|238084|7753
1589564100000|2020-05-15 17:35:00|238379|238178|238248|238149|238464|238401|238152|238071|8148
1589564400000|2020-05-15 17:40:00|238247|238151|238250|238155|238280|238205|238083|238000|8340
1589564700000|2020-05-15 17:45:00|238221|238137|237963|237800|238231|238152|237800|237702|8730
1589565000000|2020-05-15 17:50:00|237941|237803|238059|238001|238111|238001|237668|237618|9966
1589565300000|2020-05-15 17:55:00|238040|238003|238346|238300|238375|238349|238040|238003|6151
1589565600000|2020-05-15 18:00:00|238366|238301|238797|238662|238939|238877|238366|238301|12483
1589565900000|2020-05-15 18:05:00|238791|238663|238657|238520|238800|238754|238609|238500|5698
1589566200000|2020-05-15 18:10:00|238650|238521|238695|238593|238750|238688|238543|238333|4981
1589566500000|2020-05-15 18:15:00|238739|238594|239046|238910|239099|238954|238739|238548|8607
1589566800000|2020-05-15 18:20:00|239050|238912|239291|239160|239350|239304|238984|238750|14135
1589567100000|2020-05-15 18:25:00|239268|239195|239272|239177|239450|239399|239167|239100|12129
1589567400000|2020-05-15 18:30:00|239290|239178|238863|238758|239400|239274|238818|238750|13443
1589567700000|2020-05-15 18:35:00|238841|238762|238890|238803|238900|238842|238499|238405|14057
1589568000000|2020-05-15 18:40:00|238900|238805|238910|238833|239000|238888|238784|238600|7714
1589568300000|2020-05-15 18:45:00|238911|238829|239479|239427|239485|239430|238872|238806|11582
1589568600000|2020-05-15 18:50:00|239478|239403|239700|239635|239831|239790|239475|239403|23201
1589568900000|2020-05-15 18:55:00|239681|239638|239440|239343|239778|239638|239322|239250|23169
1589569200000|2020-05-15 19:00:00|239466|239372|240000|239961|240100|240002|239312|239228|25194
1589569500000|2020-05-15 19:05:00|239999|239941|240200|240046|240300|240160|239949|239800|16561
1589569800000|2020-05-15 19:10:00|240199|240062|240158|240021|240300|240219|239900|239850|22686
1589570100000|2020-05-15 19:15:00|240120|240010|240100|240036|240200|240129|240007|239852|7033
1589570400000|2020-05-15 19:20:00|240150|240037|240236|240111|240300|240255|240044|240000|9206
1589570700000|2020-05-15 19:25:00|240216|240112|240792|240730|240800|240758|240216|240112|29638
1589571000000|2020-05-15 19:30:00|240786|240736|240923|240855|241000|240994|240785|240700|37985
1589571300000|2020-05-15 19:35:00|240905|240857|240422|240312|240954|240884|240366|240250|22135
1589571600000|2020-05-15 19:40:00|240477|240391|240399|240307|240479|240391|240100|240008|12536
1589571900000|2020-05-15 19:45:00|240400|240309|240193|240111|240500|240443|240069|240000|20756
1589572200000|2020-05-15 19:50:00|240220|240142|240858|240649|240858|240793|239964|239850|48967
1589572500000|2020-05-15 19:55:00|240759|240691|241101|241041|241101|241041|240597|240500|83982
1589572800000|2020-05-15 20:00:00|241105|240501|240650|240450|241200|240610|240450|240200|4692
1589573100000|2020-05-15 20:05:00|240644|240500|240475|240205|240650|240500|240469|240200|2525
1589573400000|2020-05-15 20:10:00|240550|240206|240200|239850|240600|240265|240100|239850|1857
1589573700000|2020-05-15 20:15:00|240000|239861|240200|240100|240200|240100|240000|239851|1460
1589574000000|2020-05-15 20:20:00|240300|240200|239990|239844|240400|240210|239851|239800|8376
1589574300000|2020-05-15 20:25:00|239988|239850|239890|239800|239988|239900|239800|239700|4761
1589574600000|2020-05-15 20:30:00|240190|239802|240185|239953|240200|239953|240000|239802|7821
1589574900000|2020-05-15 20:35:00|240174|239960|240000|239850|240185|239960|240000|239850|444
1589575200000|2020-05-15 20:40:00|239975|239951|239632|239454|240000|239951|239632|239454|3087
1589575500000|2020-05-15 20:45:00|239844|239649|239754|239562|239844|239649|239648|239454|1806
1589575800000|2020-05-15 20:50:00|239830|239557|239741|239600|239830|239737|239741|239500|839
1589576100000|2020-05-15 20:55:00|239739|239650|239950|239802|240000|239900|239720|239600|3577
1589788800000|2020-05-18 08:00:00|242000|240800|241750|241200|242000|241500|241500|240419|383
1589789100000|2020-05-18 08:05:00|241729|241300|241644|241300|241750|241300|241644|241300|57
1589789400000|2020-05-18 08:10:00|||||||||24
1589789700000|2020-05-18 08:15:00|241500|241090|241644|241090|241644|241090|241500|241090|116
1589790000000|2020-05-18 08:20:00|241500|241091|241644|241090|241644|241143|241500|241090|67
1589790300000|2020-05-18 08:25:00|241500||241500||241644||241384||10
1589790600000|2020-05-18 08:30:00|241490||241490||241490||241490||17
1589790900000|2020-05-18 08:35:00|||||||||34
1589791200000|2020-05-18 08:40:00||241000||241000||241100||240978|87
1589791500000|2020-05-18 08:45:00|||||||||5
1589791800000|2020-05-18 08:50:00|241100|240978|241490|240978|241490|240978|241100|240978|81
1589792100000|2020-05-18 08:55:00|241454|241000|241490|241150|241490|241150|241454|241000|13
1589792400000|2020-05-18 09:00:00|241488||241440||241488||241440||20
1589792700000|2020-05-18 09:05:00|241435|240978|241435|240978|241435|240978|241435|240978|19
1589793300000|2020-05-18 09:15:00|241430||241430||241430||241430||0
1589793600000|2020-05-18 09:20:00|241400|240843|241400|241100|241400|241100|241400|240500|1
1589793900000|2020-05-18 09:25:00||240980||241000||241090||240904|29
1589794200000|2020-05-18 09:30:00|241300|240978|241300|240500|241300|240978|241300|240500|22
1589794500000|2020-05-18 09:35:00|||||||||88
1589794800000|2020-05-18 09:40:00|241250|240000|241200|240000|241250|240000|241200|240000|75
1589795100000|2020-05-18 09:45:00||240051||240000||240051||240000|24
1589795400000|2020-05-18 09:50:00|||||||||22
1589795700000|2020-05-18 09:55:00|241100||241100||241100||241100||19
1589796000000|2020-05-18 10:00:00|241000|240200|241000|240000|241000|240400|241000|240000|23
1589796300000|2020-05-18 10:05:00|241300|240451|240899|240455|241300|240455|240800|240451|122
1589796600000|2020-05-18 10:10:00|240850|240431|240870|240451|240899|240466|240850|240415|7
1589796900000|2020-05-18 10:15:00|240860|240426|240799|240000|240870|240426|240799|240000|35
1589797200000|2020-05-18 10:20:00|240750||240800||240906||240699||155
1589797500000|2020-05-18 10:25:00|||||||||3
1589797800000|2020-05-18 10:30:00|||||||||15
1589798100000|2020-05-18 10:35:00||240002||240002||240002||240002|18
1589798400000|2020-05-18 10:40:00|240799||241000||241000||240799||110
1589798700000|2020-05-18 10:45:00|240974||241000||241000||240880||1
1589799000000|2020-05-18 10:50:00|240921||240850||240977||240850||3
1589799300000|2020-05-18 10:55:00|240885|240003|241398|240002|241398|240003|240885|240002|256
1589799600000|2020-05-18 11:00:00|241180|240120|240978|240730|241200|241000|240600|240120|3262
1589799900000|2020-05-18 11:05:00|240900|240736|241099|240850|241200|241000|240800|240736|4975
1589800200000|2020-05-18 11:10:00|241095|240851|241099|240778|241099|240851|241000|240778|224
1589800500000|2020-05-18 11:15:00|241000|240805|240778|240505|241099|240850|240776|240500|1475
1589800800000|2020-05-18 11:20:00|240700|240500|240600|240400|240778|240600|240500|240400|2145
1589801100000|2020-05-18 11:25:00|240598|240402|240700|240500|240900|240650|240510|240400|717
1589801400000|2020-05-18 11:30:00|240800|240569|241200|240802|241200|240850|240800|240500|1662
1589801700000|2020-05-18 11:35:00|241100|240800|241399|241100|241399|241100|241100|240800|1864
1589802000000|2020-05-18 11:40:00|241300|241111|241650|241500|241800|241601|241300|241111|2700
1589802300000|2020-05-18 11:45:00|241649|241112|241589|241340|241650|241400|241300|241112|2071
1589802600000|2020-05-18 11:50:00|241500|241300|241499|241200|241500|241400|241200|241112|2257
1589802900000|2020-05-18 11:55:00|241498|241164|241300|241126|241499|241200|241200|241112|2540
1589803200000|2020-05-18 12:00:00|241299|241163|241390|241100|241500|241328|241299|241100|3049
1589803500000|2020-05-18 12:05:00|241389|241145|240799|240600|241400|241150|240799|240600|3023
1589803800000|2020-05-18 12:10:00|240700|240601|240800|240603|241100|240800|240600|240520|2708
1589804100000|2020-05-18 12:15:00|240613|240635|240779|240501|240800|240700|240590|240500|3057
1589804400000|2020-05-18 12:20:00|240800|240779|241100|240800|241150|240900|240800|240621|1839
1589804700000|2020-05-18 12:25:00|241000|240620|240480|240200|241000|240654|240480|240200|2934
1589805000000|2020-05-18 12:30:00|240478|240251|240348|240200|240478|240251|240288|240200|1728
1589805300000|2020-05-18 12:35:00|240250|240100|240200|240030|240250|240100|240070|240030|3506
1589805600000|2020-05-18 12:40:00|240199|240050|240300|240100|240470|240247|240161|240050|3477
1589805900000|2020-05-18 12:45:00|240290|240200|240470|240255|240470|240350|240279|240100|3455
1589806200000|2020-05-18 12:50:00|240379|240256|240470|240250|240470|240340|240300|240250|2362
1589806500000|2020-05-18 12:55:00|240469|240251|240742|240502|240900|240600|240400|240251|6152
1589806800000|2020-05-18 13:00:00|240796|240500|240695|240400|240796|240500|240500|240350|1539
1589807100000|2020-05-18 13:05:00|240700|240500|240571|240435|240700|240538|240564|240400|1272
1589807400000|2020-05-18 13:10:00|240570|240450|240488|240305|240570|240450|240470|240277|1403
1589807700000|2020-05-18 13:15:00|240487|240307|240464|240258|240487|240367|240464|240258|1878
1589808000000|2020-05-18 13:20:00|240462|240250|240450|240301|240500|240381|240267|240110|6625
1589808300000|2020-05-18 13:25:00|240497|240300|240397|240100|240500|240400|240148|240070|6937
1589808600000|2020-05-18 13:30:00|240400|240188|239273|239133|240498|240313|239120|239070|41552
1589808900000|2020-05-18 13:35:00|239315|239203|239491|239337|239923|239857|239274|239133|28870
1589809200000|2020-05-18 13:40:00|239483|239339|239579|239394|239700|239579|239147|239023|25795
1589809500000|2020-05-18 13:45:00|239663|239441|239296|239120|239866|239820|239184|239115|28884
1589809800000|2020-05-18 13:50:00|239294|239131|238635|238523|239513|239327|238546|238510|30128
1589810100000|2020-05-18 13:55:00|238634|238524|239191|239060|239200|239088|238479|238400|25178
1589810400000|2020-05-18 14:00:00|239186|239069|239484|239414|239500|239429|238868|238800|29199
1589810700000|2020-05-18 14:05:00|239483|239417|239799|239639|239800|239733|239375|239194|18770
1589811000000|2020-05-18 14:10:00|239797|239638|239761|239655|239866|239807|239487|239438|18680
1589811300000|2020-05-18 14:15:00|239800|239654|241100|240951|241100|241090|239800|239654|51406
1589811600000|2020-05-18 14:20:00|241098|241001|241099|240966|241101|241030|240615|240569|29664
1589811900000|2020-05-18 14:25:00|241101|241006|241690|241542|242000|241898|241101|241006|45922
1589812200000|2020-05-18 14:30:00|241700|241544|242299|242096|242650|242520|241649|241510|38705
1589812500000|2020-05-18 14:35:00|242300|242098|242500|242366|242510|242464|242119|242034|12445
1589812800000|2020-05-18 14:40:00|242510|242425|243277|243096|243300|243231|242500|242400|35589
1589813100000|2020-05-18 14:45:00|243230|243134|242944|242783|243300|243187|242584|242400|14684
1589813400000|2020-05-18 14:50:00|242984|242784|242664|242524|243225|243164|242583|242500|17704
1589813700000|2020-05-18 14:55:00|242644|242569|243044|242967|243044|242983|242610|242500|12174
1589814000000|2020-05-18 15:00:00|243000|242983|242900|242806|243044|242983|242774|242600|7827
1589814300000|2020-05-18 15:05:00|242999|242889|242654|242500|242999|242907|242548|242431|21453
1589814600000|2020-05-18 15:10:00|242620|242501|242483|242365|242650|242601|242327|242250|10730
1589814900000|2020-05-18 15:15:00|242549|242366|242547|242434|242640|242600|242520|242300|6405
1589815200000|2020-05-18 15:20:00|242549|242436|242650|242506|242800|242669|242412|242350|7006
1589815500000|2020-05-18 15:25:00|242649|242509|242312|242243|242695|242594|242297|242205|6217
1589815800000|2020-05-18 15:30:00|242310|242205|242200|242100|242446|242273|241823|241600|14202
1589816100000|2020-05-18 15:35:00|242198|242032|241886|241702|242300|242127|241639|241555|11865
1589816400000|2020-05-18 15:40:00|241778|241699|241899|241706|241964|241841|241499|241269|10738
1589816700000|2020-05-18 15:45:00|241863|241750|242076|241993|242274|242077|241675|241502|10352
1589817000000|2020-05-18 15:50:00|242075|242032|242200|242139|242446|242332|242075|241900|6398
1589817300000|2020-05-18 15:55:00|242177|242142|242350|242286|242392|242286|242096|242000|6870
1589817600000|2020-05-18 16:00:00|242349|242269|242400|242236|242446|242403|242190|242027|8988
1589817900000|2020-05-18 16:05:00|242419|242260|242974|242822|242974|242833|242400|242245|13905
1589818200000|2020-05-18 16:10:00|242924|242839|242845|242700|242975|242925|242700|242600|7597
1589818500000|2020-05-18 16:15:00|242849|242701|242400|242244|242975|242929|242400|242237|10162
1589818800000|2020-05-18 16:20:00|242399|242245|242500|242425|242500|242425|242321|242222|8717
1589819100000|2020-05-18 16:25:00|242568|242456|242628|242528|242700|242602|242459|242247|4006
1589819400000|2020-05-18 16:30:00|242680|242529|242795|242718|242888|242803|242654|242428|12673
1589819700000|2020-05-18 16:35:00|242794|242719|242573|242504|242900|242796|242573|242500|4375
1589820000000|2020-05-18 16:40:00|242572|242500|241957|241861|242630|242551|241852|241756|24436
1589820300000|2020-05-18 16:45:00|242014|241912|242250|242155|242276|242196|241900|241756|8805
1589820600000|2020-05-18 16:50:00|242267|242168|242404|242215|242570|242484|242210|242100|9291
1589820900000|2020-05-18 16:55:00|242500|242216|242599|242528|242695|242606|242420|242216|2857
1589821200000|2020-05-18 17:00:00|242600|242550|242600|242513|242700|242615|242550|242299|5084
1589821500000|2020-05-18 17:05:00|242599|242515|242540|242471|242600|242542|242441|242250|1837
1589821800000|2020-05-18 17:10:00|242541|242473|242540|242485|242600|242587|242539|242369|5738
1589822100000|2020-05-18 17:15:00|242539|242486|242750|242605|242750|242684|242499|242400|8904
1589822400000|2020-05-18 17:20:00|242727|242509|242888|242782|242889|242802|242641|242500|2068
1589822700000|2020-05-18 17:25:00|242889|242783|242900|242794|242900|242872|242715|242529|4809
1589823000000|2020-05-18 17:30:00|242883|242806|242814|242601|242975|242904|242739|242600|7822
1589823300000|2020-05-18 17:35:00|242813|242603|242680|242595|242826|242757|242615|242500|4908
1589823600000|2020-05-18 17:40:00|242687|242624|242702|242520|242800|242778|242685|242500|4254
1589823900000|2020-05-18 17:45:00|242701|242530|242410|242308|242702|242576|242306|242209|8488
1589824200000|2020-05-18 17:50:00|242408|242310|242522|242461|242688|242500|242351|242200|9540
1589824500000|2020-05-18 17:55:00|242521|242462|242642|242572|242692|242607|242521|242462|4884
1589824800000|2020-05-18 18:00:00|242641|242554|242799|242702|242823|242788|242641|242553|8739
1589825100000|2020-05-18 18:05:00|242786|242703|242687|242601|242799|242752|242627|242500|7493
1589825400000|2020-05-18 18:10:00|242686|242600|242631|242566|242687|242600|242510|242388|5408
1589825700000|2020-05-18 18:15:00|242634|242567|242734|242637|242780|242693|242623|242566|5214
1589826000000|2020-05-18 18:20:00|242736|242638|242800|242700|242900|242879|242724|242605|8707
1589826300000|2020-05-18 18:25:00|242765|242701|242750|242648|242900|242776|242719|242552|2742
1589826600000|2020-05-18 18:30:00|242749|242646|242505|242417|242749|242706|242374|242300|7807
1589826900000|2020-05-18 18:35:00|242490|242419|242542|242433|242667|242556|242437|242350|5401
1589827200000|2020-05-18 18:40:00|242543|242432|242394|242300|242582|242446|242394|242300|2958
1589827500000|2020-05-18 18:45:00|242393|242301|242398|242329|242460|242450|242366|242222|8832
1589827800000|2020-05-18 18:50:00|242397|242235|242350|242214|242398|242305|242017|241920|7770
1589828100000|2020-05-18 18:55:00|242346|242217|242429|242252|242600|242496|242285|242217|11793
1589828400000|2020-05-18 19:00:00|242428|242251|242290|242208|242522|242384|242244|242200|9247
1589828700000|2020-05-18 19:05:00|242289|242163|241904|241829|242290|242191|241904|241800|13847
1589829000000|2020-05-18 19:10:00|241903|241815|241945|241826|242000|241930|241655|241580|18978
1589829300000|2020-05-18 19:15:00|241944|241829|241660|241562|241945|241834|241515|241400|14540
1589829600000|2020-05-18 19:20:00|241664|241615|242199|242100|242200|242157|241660|241562|8629
1589829900000|2020-05-18 19:25:00|242200|242144|242286|242201|242286|242201|241950|241886|6373
1589830200000|2020-05-18 19:30:00|242282|242208|242875|242785|242875|242804|242282|242208|20050
1589830500000|2020-05-18 19:35:00|242900|242786|242963|242862|243000|242967|242850|242721|21867
1589830800000|2020-05-18 19:40:00|242964|242863|242800|242742|242980|242890|242725|242679|11136
1589831100000|2020-05-18 19:45:00|242850|242743|242994|242879|243000|242979|242710|242666|22192
1589831400000|2020-05-18 19:50:00|242995|242994|243196|243074|243196|243074|242834|242750|38279
1589831700000|2020-05-18 19:55:00|243200|243119|242638|242511|243200|243119|242595|242500|48187
1589832000000|2020-05-18 20:00:00|242677|242537|242700|242420|242898|242620|242500|242302|176916
1589832300000|2020-05-18 20:05:00|242600|242422|242700|242512|242700|242512|242500|242420|424
1589832600000|2020-05-18 20:10:00|242550|242510|242662|242330|242700|242510|242550|242330|718
1589832900000|2020-05-18 20:15:00|242672|242332|242500|242300|242672|242332|242500|242300|338
1589833200000|2020-05-18 20:20:00|242400|242350|242430|242101|242487|242351|242300|242001|1483
1589833500000|2020-05-18 20:25:00|242426|242103|242428|242233|242430|242233|242426|242103|170
1589833800000|2020-05-18 20:30:00|242429|242200|242430|242200|242430|242208|242368|242200|431
1589834100000|2020-05-18 20:35:00|242377||242430||242430||242377||187
1589834400000|2020-05-18 20:40:00|242429|242208|242428|242250|242430|242250|242397|242200|49
1589834700000|2020-05-18 20:45:00|242430|242251|242430|242251|242430|242251|242430|242250|97
1589835000000|2020-05-18 20:50:00||242250||242250||242250||242250|245
1589835300000|2020-05-18 20:55:00|||||||||130
1589835600000|2020-05-18 21:00:00||242201||242300||242300||242201|169
1589835900000|2020-05-18 21:05:00|242400|242201|242400|242201|242400|242201|242400|242201|250
1589836200000|2020-05-18 21:10:00|||||||||63
1589836500000|2020-05-18 21:15:00|242300|242230|242340|242230|242344|242230|242300|242230|324
1589836800000|2020-05-18 21:20:00||242238||242230||242238||242230|79
1589837100000|2020-05-18 21:25:00|242400|242238|242400|242248|242400|242248|242400|242238|71
1589837400000|2020-05-18 21:30:00|||||||||32
1589837700000|2020-05-18 21:35:00|||||||||25
1589838000000|2020-05-18 21:40:00||242200||242200||242200||242200|25
1589838300000|2020-05-18 21:45:00||242228||242228||242228||242228|17
1589838600000|2020-05-18 21:50:00|242398|242300|242400|242228|242400|242300|242398|242228|198
1589838900000|2020-05-18 21:55:00||242300||242228||242300||242228|252
1589839200000|2020-05-18 22:00:00|242395||242395||242395||242395||103
1589839500000|2020-05-18 22:05:00|242430|242258|242430|242228|242430|242272|242430|242228|288
1589839800000|2020-05-18 22:10:00||242232||242245||242245||242232|90
1589840100000|2020-05-18 22:15:00|242365|242300|242360|242300|242365|242300|242360|242300|165
1589840400000|2020-05-18 22:20:00|242440|242228|242300|242000|242440|242228|242300|242000|1498
1589840700000|2020-05-18 22:25:00|||||||||4
1589841000000|2020-05-18 22:30:00|242200|242010|242220|242018|242220|242035|242200|242010|481
1589841300000|2020-05-18 22:35:00|242500|242220|242430|242022|242500|242300|242430|242018|913
1589841600000|2020-05-18 22:40:00|242374|242100|242430|242205|242430|242205|242374|242100|133
1589841900000|2020-05-18 22:45:00|242374|242210|242500|242210|242500|242355|242374|242210|556
1589842200000|2020-05-18 22:50:00||242211||242211||242228||242211|124
1589842500000|2020-05-18 22:55:00||242218||242425||242450||242211|237
1589842800000|2020-05-18 23:00:00||242400||242400||242425||242400|403
1589843100000|2020-05-18 23:05:00|||||||||28
1589843400000|2020-05-18 23:10:00|||||||||110
1589844000000|2020-05-18 23:20:00|||||||||260
1589844300000|2020-05-18 23:25:00|||||||||192
1589844600000|2020-05-18 23:30:00|242490|242300|242500|242300|242500|242300|242490|242300|553
1589844900000|2020-05-18 23:35:00|||||||||40
1589845200000|2020-05-18 23:40:00|||||||||92
1589845500000|2020-05-18 23:45:00|242400||242400||242400||242400||273
1589845800000|2020-05-18 23:50:00|242350|242211|242350|242211|242460|242211|242350|242211|788
1589846100000|2020-05-18 23:55:00|242500|242300|242340|242211|242500|242300|242340|242211|339
1589875200000|2020-05-19 08:00:00|243551|242000|243900|240850|244200|243500|243500|240850|316
1589875500000|2020-05-19 08:05:00||241242||241501||241501||240000|0
1589875800000|2020-05-19 08:10:00|243500|240301|242901|241501|243500|241501|242901|240253|0
1589876100000|2020-05-19 08:15:00||240398||241501||241501||240323|3
1589876400000|2020-05-19 08:20:00||240441||241501||242538||240415|96
1589876700000|2020-05-19 08:25:00||241366||242000||242000||241000|8
1589877000000|2020-05-19 08:30:00|||||||||53
1589877300000|2020-05-19 08:35:00|||||||||5
1589877600000|2020-05-19 08:40:00|||||||||3
1589877900000|2020-05-19 08:45:00|||||||||1
1589878200000|2020-05-19 08:50:00|||||||||4
1589878500000|2020-05-19 08:55:00|||||||||7
1589879400000|2020-05-19 09:10:00|||||||||10
1589879700000|2020-05-19 09:15:00|||||||||36
1589880000000|2020-05-19 09:20:00|||||||||24
1589880300000|2020-05-19 09:25:00|||||||||9
1589880600000|2020-05-19 09:30:00|||||||||18
1589880900000|2020-05-19 09:35:00|||||||||34
1589881200000|2020-05-19 09:40:00||242001||242001||242001||242000|12
1589881500000|2020-05-19 09:45:00||242000||242000||242000||242000|10
1589881800000|2020-05-19 09:50:00|243000||243300||243300||243000||110
1589882100000|2020-05-19 09:55:00||242100||242000||242100||242000|0
1589882400000|2020-05-19 10:00:00|243000||243300||243300||243000||131
1589883000000|2020-05-19 10:10:00|||||||||23
1589883300000|2020-05-19 10:15:00|243299||242626||243299||242626||54
1589883600000|2020-05-19 10:20:00|||||||||23
1589883900000|2020-05-19 10:25:00|||||||||3
1589884200000|2020-05-19 10:30:00||242280||242280||242280||242280|15
1589884500000|2020-05-19 10:35:00|243300|242179|243299|242360|243300|242360|243299|242179|3
1589884800000|2020-05-19 10:40:00||242280||242360||242360||242280|0
1589885100000|2020-05-19 10:45:00|243000|242280|243000|242280|243000|242280|243000|242280|65
1589885700000|2020-05-19 10:55:00|||||||||34
1589886000000|2020-05-19 11:00:00|242500|242360|242999|242412|243000|242576|242200|242100|2859
1589886300000|2020-05-19 11:05:00|242911|242450|242880|242588|242999|242588|242880|242270|340
1589886600000|2020-05-19 11:10:00|242919|242603|242978|242720|242980|242720|242919|242520|402
1589886900000|2020-05-19 11:15:00|242980|242738|242980|242701|242980|242754|242880|242647|669
1589887200000|2020-05-19 11:20:00|243267|242647|243267|242650|243267|243002|243267|242647|391
1589887500000|2020-05-19 11:25:00|243300|242720|243200|242647|243300|243100|243000|242647|1038
1589887800000|2020-05-19 11:30:00|243100|242812|243300|242841|243300|242841|243100|242647|92
1589888100000|2020-05-19 11:35:00|243100|242900|243300|242954|243300|242954|243100|242900|268
1589888400000|2020-05-19 11:40:00|243200|243000|243498|243200|243500|243200|243200|243000|238
1589888700000|2020-05-19 11:45:00|243500|243220|243500|243200|243500|243380|243250|243200|663
1589889000000|2020-05-19 11:50:00|243250|242880|243200|242880|243500|242880|243100|242880|585
1589889300000|2020-05-19 11:55:00|243100|243100|243200|242880|243200|243100|243100|242880|236
1589889600000|2020-05-19 12:00:00|243000|242980|242900|242647|243000|242980|242900|242647|973
1589889900000|2020-05-19 12:05:00|243000|242700|243000|242700|243000|242700|242999|242700|17
1589890200000|2020-05-19 12:10:00|242865|242750|243000|242750|243000|242750|242865|242750|491
1589890500000|2020-05-19 12:15:00|||||||||20
1589890800000|2020-05-19 12:20:00||242800||242800||242800||242800|161
1589891100000|2020-05-19 12:25:00|242900|242868|243200|242800|243200|242908|242900|242800|1415
1589891400000|2020-05-19 12:30:00|243160|242988|243200|243000|243200|243031|243160|242800|693
1589891700000|2020-05-19 12:35:00|243250|242888|243300|243200|243300|243200|243250|242888|1121
1589892000000|2020-05-19 12:40:00|243298|243001|243200|243045|243298|243045|243098|243001|232
1589892300000|2020-05-19 12:45:00|243298|243100|243200|243116|243300|243116|243200|243100|408
1589892600000|2020-05-19 12:50:00|243300|243199|243400|243200|243500|243220|243300|243116|800
1589892900000|2020-05-19 12:55:00|243494|243400|243500|243200|243500|243400|243462|243200|1113
1589893200000|2020-05-19 13:00:00|243448|243361|243250|243200|243500|243361|243250|243200|1596
1589893500000|2020-05-19 13:05:00|243200|243170|243200|243000|243200|243170|243200|243000|402
1589893800000|2020-05-19 13:10:00|243100|243002|243200|243005|243200|243041|243100|243000|1245
1589894100000|2020-05-19 13:15:00|243160|243000|243000|242900|243200|243015|243000|242900|1707
1589894400000|2020-05-19 13:20:00|243011|243000|243118|243000|243200|243002|243011|243000|882
1589894700000|2020-05-19 13:25:00|243100|243002|243400|242888|243400|243109|243100|242888|1102
1589895000000|2020-05-19 13:30:00|243399|242913|244023|243801|244442|244300|242929|242901|40580
1589895300000|2020-05-19 13:35:00|243969|243840|245900|245783|245900|245792|243821|243700|57779
1589895600000|2020-05-19 13:40:00|245883|245798|245829|245713|246400|246101|245593|245400|39704
1589895900000|2020-05-19 13:45:00|245831|245714|245479|245370|245960|245870|245281|245101|23918
1589896200000|2020-05-19 13:50:00|245480|245442|246200|246006|246200|246137|245438|245258|25479
1589896500000|2020-05-19 13:55:00|246250|246014|246588|246454|246880|246831|246250|246014|27334
1589896800000|2020-05-19 14:00:00|246561|246453|246500|246358|247000|246925|246336|246200|18644
1589897100000|2020-05-19 14:05:00|246499|246360|246172|245901|246600|246404|245844|245627|26080
1589897400000|2020-05-19 14:10:00|246148|246049|246600|246451|246600|246462|246123|245900|7263
1589897700000|2020-05-19 14:15:00|246654|246452|246600|246505|246700|246648|246344|246200|10384
1589898000000|2020-05-19 14:20:00|246599|246507|246500|246324|246779|246642|246307|246206|6506
1589898300000|2020-05-19 14:25:00|246468|246326|246350|246152|246525|246372|245921|245800|11111
1589898600000|2020-05-19 14:30:00|246349|246153|246480|246319|246500|246350|246328|245900|6682
1589898900000|2020-05-19 14:35:00|246475|246320|246247|246105|246650|246619|246242|246100|11064
1589899200000|2020-05-19 14:40:00|246169|246100|246200|246123|246286|246131|245857|245733|9804
1589899500000|2020-05-19 14:45:00|246199|246124|246475|246332|246500|246440|246199|246000|8733
1589899800000|2020-05-19 14:50:00|246480|246334|246641|246490|246700|246685|246401|246317|8717
1589900100000|2020-05-19 14:55:00|246660|246550|246998|246919|246998|246975|246409|246322|17345
1589900400000|2020-05-19 15:00:00|246997|246831|246849|246682|247000|246957|246700|246554|21774
1589900700000|2020-05-19 15:05:00|246821|246683|246799|246616|246850|246733|246672|246554|9440
1589901000000|2020-05-19 15:10:00|246800|246617|246990|246873|246993|246901|246690|246600|4210
1589901300000|2020-05-19 15:15:00|247000|246874|247700|247632|247770|247657|247000|246873|34341
1589901600000|2020-05-19 15:20:00|247680|247679|247788|247549|247844|247736|247223|247121|15026
1589901900000|2020-05-19 15:25:00|247700|247637|247700|247589|247800|247725|247418|247300|8235
1589902200000|2020-05-19 15:30:00|247712|247591|247800|247657|247960|247900|247513|247408|12630
1589902500000|2020-05-19 15:35:00|247799|247659|247433|247306|247800|247706|247347|247260|6908
1589902800000|2020-05-19 15:40:00|247488|247326|247139|247006|247600|247549|246920|246750|7709
1589903100000|2020-05-19 15:45:00|247138|247008|247300|247116|247444|247275|247108|246900|10798
1589903400000|2020-05-19 15:50:00|247279|247117|247287|247228|247350|247282|247141|247102|11002
1589903700000|2020-05-19 15:55:00|247288|247229|247248|247107|247548|247459|247197|247102|8111
1589904000000|2020-05-19 16:00:00|247247|247109|247219|247103|247300|247196|247041|247000|11554
1589904300000|2020-05-19 16:05:00|247218|247104|247004|246855|247281|247106|246757|246700|12184
1589904600000|2020-05-19 16:10:00|246973|246828|246987|246867|247096|246962|246927|246742|5474
1589904900000|2020-05-19 16:15:00|246988|246862|246503|246368|247000|246862|246398|246300|24527
1589905200000|2020-05-19 16:20:00|246500|246379|246800|246652|246900|246800|246500|246379|9016
1589905500000|2020-05-19 16:25:00|246798|246653|246740|246674|246900|246752|246729|246600|1791
1589905800000|2020-05-19 16:30:00|246784|246675|246997|246869|247100|247006|246731|246600|8597
1589906100000|2020-05-19 16:35:00|246996|246900|247306|247201|247500|247417|246996|246900|6585
1589906400000|2020-05-19 16:40:00|247300|247200|247399|247338|247487|247425|247300|247200|4920
1589906700000|2020-05-19 16:45:00|247400|247300|247525|247360|247600|247527|247364|247200|6638
1589907000000|2020-05-19 16:50:00|247540|247398|247620|247518|247685|247625|247533|247350|6206
1589907300000|2020-05-19 16:55:00|247550|247517|247800|247690|247800|247750|247515|247400|5246
1589907600000|2020-05-19 17:00:00|247797|247691|247610|247526|247854|247809|247578|247500|5707
1589907900000|2020-05-19 17:05:00|247631|247528|247684|247661|247700|247661|247451|247333|6327
1589908200000|2020-05-19 17:10:00|247700|247660|247725|247617|247726|247661|247565|247402|5999
1589908500000|2020-05-19 17:15:00|247720|247622|248000|247901|248000|247971|247719|247618|13831
1589908800000|2020-05-19 17:20:00|247999|247902|247947|247803|248033|247983|247886|247800|6726
1589909100000|2020-05-19 17:25:00|247946|247821|247900|247771|248000|247910|247800|247677|5984
1589909400000|2020-05-19 17:30:00|247899|247720|247800|247739|247900|247739|247589|247500|7196
1589909700000|2020-05-19 17:35:00|247799|247740|247885|247789|247885|247828|247621|247598|7042
1589910000000|2020-05-19 17:40:00|247860|247791|247866|247773|247900|247870|247751|247620|5016
1589910300000|2020-05-19 17:45:00|247867|247765|247693|247581|247867|247765|247692|247551|5080
1589910600000|2020-05-19 17:50:00|247692|247639|247800|247732|247850|247732|247663|247585|5324
1589910900000|2020-05-19 17:55:00|247850|247733|247989|247950|247994|247950|247763|247667|4958
1589911200000|2020-05-19 18:00:00|247990|247965|247945|247870|248200|248118|247916|247732|10158
1589911500000|2020-05-19 18:05:00|247920|247872|248272|248200|248390|248255|247828|247732|7880
1589911800000|2020-05-19 18:10:00|248271|248201|248250|248135|248378|248265|248115|248000|5859
1589912100000|2020-05-19 18:15:00|248249|248136|248159|248063|248300|248220|248148|248058|3579
1589912400000|2020-05-19 18:20:00|248150|248065|247960|247808|248150|248093|247908|247800|11117
1589912700000|2020-05-19 18:25:00|247961|247809|247890|247752|247994|247833|247664|247551|8521
1589913000000|2020-05-19 18:30:00|247889|247751|248190|248044|248200|248099|247729|247642|4711
1589913300000|2020-05-19 18:35:00|248188|248046|248253|248166|248263|248212|248148|248001|5505
1589913600000|2020-05-19 18:40:00|248251|248184|248277|248200|248326|248246|248149|248078|5992
1589913900000|2020-05-19 18:45:00|248269|248202|248448|248350|248500|248418|248197|248100|8125
1589914200000|2020-05-19 18:50:00|248479|248380|248300|248112|248479|248380|248091|248021|9431
1589914500000|2020-05-19 18:55:00|248299|248113|247126|246908|248300|248210|246874|246750|29657
1589914800000|2020-05-19 19:00:00|247013|246838|247224|247131|247609|247438|246900|246800|18272
1589915100000|2020-05-19 19:05:00|247398|247204|247800|247707|247871|247754|247291|247130|13763
1589915400000|2020-05-19 19:10:00|247799|247708|247898|247708|248100|247890|247620|247476|11194
1589915700000|2020-05-19 19:15:00|247897|247771|247700|247553|247900|247830|247552|247515|8021
1589916000000|2020-05-19 19:20:00|247631|247552|247575|247397|247649|247552|247007|246880|17665
1589916300000|2020-05-19 19:25:00|247599|247435|247649|247506|247649|247506|247346|247200|6317
1589916600000|2020-05-19 19:30:00|247605|247504|247379|247197|247649|247504|247140|247007|20349
1589916900000|2020-05-19 19:35:00|247354|247198|246600|246509|247424|247333|246420|246350|18969
1589917200000|2020-05-19 19:40:00|246599|246508|246813|246754|247200|247100|246496|246446|11053
1589917500000|2020-05-19 19:45:00|246877|246750|246320|246151|247102|247004|246229|246145|17256
1589917800000|2020-05-19 19:50:00|246321|246149|245195|245011|246321|246149|244932|244744|45827
1589918100000|2020-05-19 19:55:00|245500|245012|244933|244856|245500|245251|244879|244744|51876
1589918400000|2020-05-19 20:00:00|244955|244800|245050|244943|245200|244943|244955|244600|104477
1589918700000|2020-05-19 20:05:00|245055|244966|245194|245000|245200|245184|245055|244801|6265
1589919000000|2020-05-19 20:10:00|245188|245008|245188|245000|245188|245100|245090|245000|2517
1589919300000|2020-05-19 20:15:00|245184|244950|245100|244933|245188|245000|245000|244801|870
1589919600000|2020-05-19 20:20:00|245075||245180||245188||245061||134
1589919900000|2020-05-19 20:25:00|245096|244940|245046|244933|245096|245000|245000|244933|448
1589920200000|2020-05-19 20:30:00|245039|244910|245200|244940|245200|244940|245039|244910|332
1589920500000|2020-05-19 20:35:00|245100||245100||245100||245100||380
1589920800000|2020-05-19 20:40:00|245199|244950|245200|245000|245200|245000|245150|244950|186
1589921100000|2020-05-19 20:45:00|245199|245005|245300|245005|245300|245005|245199|245005|57
1589921400000|2020-05-19 20:50:00||245000||245140||245140||245000|159
1589921700000|2020-05-19 20:55:00|245350|245200|245500|245200|245600|245400|245350|245200|1636
1589922000000|2020-05-19 21:00:00|245600|245500|245565|245210|245600|245500|245500|245200|1096
1589922300000|2020-05-19 21:05:00|245500|245228|245499|245200|245530|245251|245474|245200|117
1589922600000|2020-05-19 21:10:00|245454|245352|245499|245200|245499|245352|245454|245200|128
1589922900000|2020-05-19 21:15:00||245260||245260||245260||245260|53
1589923200000|2020-05-19 21:20:00|245424|245300|245499|245260|245499|245350|245400|245260|235
1589923500000|2020-05-19 21:25:00||245300||245300||245300||245300|131
1589923800000|2020-05-19 21:30:00|245498|245260|245475|245260|245499|245260|245400|245260|337
1589924100000|2020-05-19 21:35:00|245459||245459||245459||245390||239
1589924400000|2020-05-19 21:40:00|245444||245398||245444||245398||45
1589924700000|2020-05-19 21:45:00|245390||245475||245475||245390||370
1589925000000|2020-05-19 21:50:00||245278||245260||245288||245260|249
1589925300000|2020-05-19 21:55:00|245470|245268|245470|245300|245470|245300|245470|245260|52
1589925600000|2020-05-19 22:00:00|245459|245268|245459|245300|245459|245300|245459|245268|35
1589925900000|2020-05-19 22:05:00|245400|245260|245300|245212|245400|245260|245250|245200|646
1589926200000|2020-05-19 22:10:00|||||||||107
1589926500000|2020-05-19 22:15:00|245400|245200|245475|245200|245475|245400|245400|245200|669
1589926800000|2020-05-19 22:20:00|245400||245475||245475||245400||175
1589927100000|2020-05-19 22:25:00||245215||245215||245215||245215|143
1589927400000|2020-05-19 22:30:00|||||||||179
1589927700000|2020-05-19 22:35:00|245600|245300|245400|245215|245600|245300|245278|245208|853
1589928000000|2020-05-19 22:40:00|245370|245220|245400|245222|245400|245222|245365|245208|355
1589928300000|2020-05-19 22:45:00|245600||245600||245600||245579||109
1589928600000|2020-05-19 22:50:00||245225||245222||245225||245222|60
1589928900000|2020-05-19 22:55:00|245700|245230|245600|245250|245700|245250|245600|245222|102
1589929200000|2020-05-19 23:00:00||245252||245421||245421||245225|159
1589929500000|2020-05-19 23:05:00|||||||||136
1589929800000|2020-05-19 23:10:00|245544|245422|245600|245422|245600|245422|245544|245422|70
1589930100000|2020-05-19 23:15:00|||||||||167
1589930400000|2020-05-19 23:20:00||245430||245451||245452||245430|9
1589930700000|2020-05-19 23:25:00||245453||245465||245465||245453|35
1589931000000|2020-05-19 23:30:00||245501||245575||245575||245501|83
1589931300000|2020-05-19 23:35:00|245700|245600|245700|245600|245700|245675|245700|245600|1448
1589931600000|2020-05-19 23:40:00|245600|245650|245600|245421|245600|245650|245500|245421|1698
1589931900000|2020-05-19 23:45:00|245500|245400|245545|245400|245600|245421|245500|245400|713
1589932200000|2020-05-19 23:50:00|245500|245500|245520|245400|245545|245500|245500|245400|87
1589932500000|2020-05-19 23:55:00|245500|245450|245545|245200|245545|245500|245449|245200|527
1589961600000|2020-05-20 08:00:00|247400|245201|247400|245300|247400|246500|246500|245200|358
1589961900000|2020-05-20 08:05:00|247399|245400|247400|245701|247400|246200|247399|245400|181
1589962200000|2020-05-20 08:10:00|246876||247400||247400||246731||3
1589962500000|2020-05-20 08:15:00|247359||247400||247400||247359||43
1589962800000|2020-05-20 08:20:00|247260|246040|247260|246334|247260|246334|247260|246040|15
1589963100000|2020-05-20 08:25:00|247000|246040|247260|246501|247260|246501|247000|246040|45
1589963400000|2020-05-20 08:30:00|247220||247195||247260||247195||10
1589963700000|2020-05-20 08:35:00|247260||247400||247400||247000||34
1589964000000|2020-05-20 08:40:00|247000||247400||247400||246790||67
1589964600000|2020-05-20 08:50:00|||||||||50
1589965200000|2020-05-20 09:00:00|||||||||9
1589965500000|2020-05-20 09:05:00|||||||||4
1589965800000|2020-05-20 09:10:00|247398||247398||247398||247398||22
1589966400000|2020-05-20 09:20:00|||||||||1
1589966700000|2020-05-20 09:25:00|247400||247400||247400||247400||13
1589967000000|2020-05-20 09:30:00|247300||247300||247300||247300||1
1589967300000|2020-05-20 09:35:00||246630||246501||246648||246501|14
1589967600000|2020-05-20 09:40:00|247400||247400||247400||247400||82
1589967900000|2020-05-20 09:45:00|||||||||6
1589968200000|2020-05-20 09:50:00|||||||||2
1589968500000|2020-05-20 09:55:00|247000|247070|247277|247070|247277|247070|247000|247070|392
1589968800000|2020-05-20 10:00:00|||||||||28
1589969100000|2020-05-20 10:05:00||247071||247070||247071||247070|514
1589969400000|2020-05-20 10:10:00|247214|246800|247198|246501|247214|246800|247198|246501|260
1589969700000|2020-05-20 10:15:00|247223||247277||247277||247223||43
1589970000000|2020-05-20 10:20:00|||||||||33
1589970300000|2020-05-20 10:25:00|||||||||4
1589970600000|2020-05-20 10:30:00|||||||||13
1589970900000|2020-05-20 10:35:00||246755||247000||247001||246501|29
1589971200000|2020-05-20 10:40:00|247400|247001|247400|247101|247400|247200|247400|247001|362
1589971500000|2020-05-20 10:45:00|248500|247200|247872|247001|248781|247300|247872|246501|622
1589971800000|2020-05-20 10:50:00|247500||247500||247500||247500||430
1589972100000|2020-05-20 10:55:00|247250|246501|247031|246560|247250|246560|247000|246501|658
1589972400000|2020-05-20 11:00:00|247000|246650|247031|246820|247157|247000|246820|246560|3943
1589972700000|2020-05-20 11:05:00|247000|246612|247000|246820|247200|246820|246900|246570|1943
1589973000000|2020-05-20 11:10:00|247157|246900|247250|247000|247250|247000|247000|246900|971
1589973300000|2020-05-20 11:15:00|247204|247100|247250|247001|247250|247150|247200|246901|2827
1589973600000|2020-05-20 11:20:00||247002||247002||247177||247000|535
1589973900000|2020-05-20 11:25:00|247200|247001|247200|247001|247200|247015|247200|247001|154
1589974200000|2020-05-20 11:30:00|247165|247005|247150|247000|247200|247006|247150|247000|475
1589974500000|2020-05-20 11:35:00|247200|247028|247200|247025|247200|247108|247200|247000|495
1589974800000|2020-05-20 11:40:00|247250||247300||247300||247250||1047
1589975100000|2020-05-20 11:45:00|247299|247030|247300|247125|247300|247195|247298|247030|200
1589975400000|2020-05-20 11:50:00|247250|247025|247140|247025|247250|247025|247140|247025|762
1589975700000|2020-05-20 11:55:00|247249|247000|247100|246806|247249|247000|246900|246800|2028
1589976000000|2020-05-20 12:00:00|247098|246901|247087|246901|247098|247000|247087|246901|936
1589976300000|2020-05-20 12:05:00|247002|246906|247085|246906|247087|246906|247002|246901|470
1589976600000|2020-05-20 12:10:00|247087|246917|246999|246800|247098|246917|246900|246800|1115
1589976900000|2020-05-20 12:15:00|246997|246805|246950|246900|247098|246900|246933|246800|1490
1589977200000|2020-05-20 12:20:00|247098|246950|246900|246652|247098|246952|246712|246500|4288
1589977500000|2020-05-20 12:25:00|246899|246700|247098|246900|247098|246900|246899|246700|992
1589977800000|2020-05-20 12:30:00|247300|246986|247300|247100|247300|247172|247300|246900|1110
1589978100000|2020-05-20 12:35:00|247280|247051|247300|247000|247300|247051|247163|247000|1355
1589978400000|2020-05-20 12:40:00|247250|247002|247250|247002|247250|247002|247196|247002|245
1589978700000|2020-05-20 12:45:00|247248|247085|247248|247002|247248|247085|247064|247002|668
1589979000000|2020-05-20 12:50:00|247247|247005|247258|247047|247275|247126|247247|247002|932
1589979300000|2020-05-20 12:55:00|247256|247100|247250|247085|247258|247100|247196|247085|738
1589979600000|2020-05-20 13:00:00|247300|247049|247300|247180|247300|247180|247247|247049|1008
1589979900000|2020-05-20 13:05:00|247250|247250|247300|247180|247300|247250|247250|247180|1404
1589980200000|2020-05-20 13:10:00|247288|247190|247288|247287|247288|247287|247288|247100|742
1589980500000|2020-05-20 13:15:00|247300|247200|247300|247002|247300|247200|247088|247002|3074
1589980800000|2020-05-20 13:20:00|247200|247000|247022|246800|247350|247000|247022|246800|1715
1589981100000|2020-05-20 13:25:00|247000|246802|247770|247128|247900|247720|246998|246800|6786
1589981400000|2020-05-20 13:30:00|247763|246855|248234|248109|249000|248920|247514|246855|100933
1589981700000|2020-05-20 13:35:00|248200|248132|248800|248615|249000|248776|248200|248109|21559
1589982000000|2020-05-20 13:40:00|248784|248614|248619|248501|248850|248800|248321|248226|25316
1589982300000|2020-05-20 13:45:00|248650|248502|248382|248325|248690|248502|248181|248100|19796
1589982600000|2020-05-20 13:50:00|248422|248338|248300|248200|248699|248651|248289|248150|14430
1589982900000|2020-05-20 13:55:00|248331|248201|248521|248411|248700|248601|248331|248201|11322
1589983200000|2020-05-20 14:00:00|248589|248441|248177|248086|248670|248513|248141|248060|18728
1589983500000|2020-05-20 14:05:00|248153|248071|247924|247775|248277|248177|247895|247760|24821
1589983800000|2020-05-20 14:10:00|247925|247801|248000|247815|248000|247889|247681|247558|18357
1589984100000|2020-05-20 14:15:00|247968|247800|247999|247850|248050|247890|247798|247700|9058
1589984400000|2020-05-20 14:20:00|248000|247874|247690|247619|248300|248170|247690|247610|14164
1589984700000|2020-05-20 14:25:00|247705|247618|247300|247183|247800|247699|247128|247011|25115
1589985000000|2020-05-20 14:30:00|247266|247159|247599|247536|247600|247536|246821|246676|20156
1589985300000|2020-05-20 14:35:00|247600|247540|247558|247466|247676|247633|247392|247200|10218
1589985600000|2020-05-20 14:40:00|247545|247450|247600|247361|247600|247516|247336|247201|8274
1589985900000|2020-05-20 14:45:00|247574|247409|247541|247403|247600|247456|247238|247080|9957
1589986200000|2020-05-20 14:50:00|247540|247425|247459|247385|247684|247617|247310|247200|8318
1589986500000|2020-05-20 14:55:00|247460|247384|247726|247625|247800|247664|247460|247383|10353
1589986800000|2020-05-20 15:00:00|247750|247626|247942|247829|248000|247962|247699|247610|18138
1589987100000|2020-05-20 15:05:00|247936|247828|248100|248047|248100|248058|247934|247828|15033
1589987400000|2020-05-20 15:10:00|248121|248048|248400|248349|248410|248387|248121|248036|15331
1589987700000|2020-05-20 15:15:00|248387|248334|247947|247829|248400|248334|247862|247711|10826
1589988000000|2020-05-20 15:20:00|247906|247830|248049|247972|248130|248007|247850|247711|3859
1589988300000|2020-05-20 15:25:00|248064|247962|248399|248296|248499|248421|248064|247946|8911
1589988600000|2020-05-20 15:30:00|248398|248320|248471|248300|248500|248472|248346|248200|7242
1589988900000|2020-05-20 15:35:00|248363|248286|248458|248422|248500|248437|248293|248098|2761
1589989200000|2020-05-20 15:40:00|248448|248424|248421|248368|248500|248477|248374|248300|2809
1589989500000|2020-05-20 15:45:00|248469|248369|248360|248246|248498|248420|248200|248053|4618
1589989800000|2020-05-20 15:50:00|248355|248253|248587|248425|248631|248571|248258|248163|11142
1589990100000|2020-05-20 15:55:00|248586|248428|248600|248550|248650|248623|248511|248410|7926
1589990400000|2020-05-20 16:00:00|248606|248551|248699|248605|248700|248656|248511|248410|6612
1589990700000|2020-05-20 16:05:00|248700|248610|248492|248410|248729|248682|248492|248410|8510
1589991000000|2020-05-20 16:10:00|248490|248404|248935|248793|249000|248894|248421|248200|24230
1589991300000|2020-05-20 16:15:00|248953|248798|248409|248212|248953|248798|248188|248125|16452
1589991600000|2020-05-20 16:20:00|248383|248249|248272|248068|248449|248300|247997|247911|7621
1589991900000|2020-05-20 16:25:00|248239|248096|248399|248300|248400|248370|248199|248000|8003
1589992200000|2020-05-20 16:30:00|248400|248337|248586|248513|248586|248513|248385|248250|2767
1589992500000|2020-05-20 16:35:00|248587|248540|248421|248338|248600|248542|248421|248280|4166
1589992800000|2020-05-20 16:40:00|248422|248340|247856|247711|248500|248354|247820|247700|15166
1589993100000|2020-05-20 16:45:00|247855|247714|247898|247783|248097|247905|247650|247560|9488
1589993400000|2020-05-20 16:50:00|247873|247784|248099|248002|248200|248072|247873|247784|5885
1589993700000|2020-05-20 16:55:00|248100|248003|248700|248625|248750|248647|248066|248003|12540
1589994000000|2020-05-20 17:00:00|248712|248627|248850|248611|248976|248907|248647|248549|11661
1589994300000|2020-05-20 17:05:00|248849|248724|248392|248265|248900|248839|248379|248260|10578
1589994600000|2020-05-20 17:10:00|248387|248267|248594|248451|248595|248537|248340|248249|13448
1589994900000|2020-05-20 17:15:00|248593|248450|248654|248503|248798|248716|248498|248300|6943
1589995200000|2020-05-20 17:20:00|248653|248509|248712|248450|248798|248677|248463|248400|4706
1589995500000|2020-05-20 17:25:00|248570|248463|248900|248817|248900|248817|248529|248452|5197
1589995800000|2020-05-20 17:30:00|248901|248818|249220|248967|249332|249299|248901|248818|28672
1589996100000|2020-05-20 17:35:00|249200|248999|249298|249045|249442|249363|249082|248968|15750
1589996400000|2020-05-20 17:40:00|249297|249079|249399|249331|249438|249366|249273|249079|7245
1589996700000|2020-05-20 17:45:00|249395|249332|249355|249129|249400|249351|249177|249088|7249
1589997000000|2020-05-20 17:50:00|249296|249149|248852|248750|249300|249216|248839|248750|9349
1589997300000|2020-05-20 17:55:00|248890|248754|248833|248750|249084|248908|248795|248750|7347
1589997600000|2020-05-20 18:00:00|248851|248712|248900|248746|249100|248994|248679|248500|17492
1589997900000|2020-05-20 18:05:00|249015|248750|248789|248601|249160|249085|248706|248600|4025
1589998200000|2020-05-20 18:10:00|248756|248616|248744|248600|249000|248802|248716|248500|7812
1589998500000|2020-05-20 18:15:00|248743|248630|248879|248776|248900|248834|248645|248518|15389
1589998800000|2020-05-20 18:20:00|248868|248815|248904|248751|249100|248953|248784|248687|6750
1589999100000|2020-05-20 18:25:00|248869|248752|248727|248632|248934|248777|248670|248625|8215
1589999400000|2020-05-20 18:30:00|248726|248625|248810|248703|248900|248785|248608|248500|17079
1589999700000|2020-05-20 18:35:00|248800|248705|248978|248748|249093|248990|248793|248705|7488
1590000000000|2020-05-20 18:40:00|248945|248752|248900|248783|248998|248895|248831|248700|7307
1590000300000|2020-05-20 18:45:00|248930|248786|249111|249053|249140|249053|248878|248765|5255
1590000600000|2020-05-20 18:50:00|249139|249054|249380|249284|249399|249323|249068|249007|9928
1590000900000|2020-05-20 18:55:00|249379|249285|249400|249339|249412|249370|249291|249238|10519
1590001200000|2020-05-20 19:00:00|249401|249333|249249|249200|249401|249351|249214|249087|6920
1590001500000|2020-05-20 19:05:00|249263|249201|249359|249257|249400|249317|249103|249045|5848
1590001800000|2020-05-20 19:10:00|249358|249256|249336|249251|249400|249333|249080|248942|7695
1590002100000|2020-05-20 19:15:00|249337|249277|249499|249442|249590|249541|249269|249206|12694
1590002400000|2020-05-20 19:20:00|249498|249443|249774|249752|249800|249777|249498|249443|16375
1590002700000|2020-05-20 19:25:00|249800|249753|249787|249720|249877|249818|249618|249583|16498
1590003000000|2020-05-20 19:30:00|249785|249721|249653|249585|249924|249853|249549|249480|21213
1590003300000|2020-05-20 19:35:00|249711|249612|249962|249930|249990|249962|249662|249612|22989
1590003600000|2020-05-20 19:40:00|249982|249929|249909|249871|249990|249976|249859|249835|21767
1590003900000|2020-05-20 19:45:00|249884|249874|249899|249781|249949|249874|249725|249700|21168
1590004200000|2020-05-20 19:50:00|249849|249704|250000|249940|250000|249995|249803|249611|54631
1590004500000|2020-05-20 19:55:00|249942|249939|249794|249701|250000|249986|249725|249700|39666
1590004800000|2020-05-20 20:00:00|249844|249726|249939|249868|250000|249900|249844|249700|156778
1590005100000|2020-05-20 20:05:00|249940|249869|249992|249880|249993|249900|249926|249824|1139
1590005400000|2020-05-20 20:10:00|249880|249855|249880|249840|249880|249855|249838|249800|1508
1590005700000|2020-05-20 20:15:00|249878|249800|249989|249808|249993|249812|249838|249800|466
1590006000000|2020-05-20 20:20:00|249900|249800|249900|249800|249900|249800|249900|249800|378
1590006300000|2020-05-20 20:25:00|249993|249850|249993|249900|249993|249900|249993|249800|961
1590006600000|2020-05-20 20:30:00|249989|249808|249993|249808|249993|249862|249987|249808|659
1590006900000|2020-05-20 20:35:00|249950|249818|249991|249810|249993|249832|249950|249808|399
1590007200000|2020-05-20 20:40:00|249993|249830|249950|249808|249993|249830|249950|249808|264
1590007500000|2020-05-20 20:45:00|249993|249810|249993|249810|249993|249810|249993|249810|448
1590007800000|2020-05-20 20:50:00||249825||249858||249858||249810|81
1590008100000|2020-05-20 20:55:00|250000|249859|250000|249858|250000|249859|250000|249858|204
1590008400000|2020-05-20 21:00:00||249859||249869||249908||249858|177
1590008700000|2020-05-20 21:05:00||249920||249925||249925||249920|307
1590009000000|2020-05-20 21:10:00||249920||249958||249958||249920|28
1590009300000|2020-05-20 21:15:00|||||||||3949
1590009600000|2020-05-20 21:20:00|250001|250018|250198|250000|250200|250100|250001|250000|1957
1590009900000|2020-05-20 21:25:00|250175|249958|250198|249958|250198|249958|250050|249958|361
1590010200000|2020-05-20 21:30:00||249956||249957||249957||249956|94
1590010500000|2020-05-20 21:35:00|250144|250000|249939|249720|250198|250000|249939|249720|1924
1590010800000|2020-05-20 21:40:00|249938|249721|249870|249736|250000|249800|249870|249721|352
1590011100000|2020-05-20 21:45:00|249800|249737|249998|249801|250000|249827|249800|249737|887
1590011400000|2020-05-20 21:50:00|249987|249809|250000|249900|250000|249970|249987|249803|540
1590011700000|2020-05-20 21:55:00|249988|249901|249965|249865|250000|249913|249965|249860|247
1590012000000|2020-05-20 22:00:00|249960|249866|250000|249909|250000|249909|249927|249866|263
1590012300000|2020-05-20 22:05:00||249883||249900||249900||249883|608
1590012600000|2020-05-20 22:10:00|249999|249899|249900|249815|249999|249899|249890|249815|1134
1590012900000|2020-05-20 22:15:00||249821||249825||249825||249820|25
1590013200000|2020-05-20 22:20:00|249949|249822|249949|249822|249949|249822|249949|249822|25
1590013500000|2020-05-20 22:25:00||249825||249755||249825||249755|1285
1590013800000|2020-05-20 22:30:00||249756||249756||249756||249756|25
1590014100000|2020-05-20 22:35:00||249760||249760||249760||249760|115
1590014400000|2020-05-20 22:40:00|249930|249762|249930|249780|249930|249780|249930|249762|93
1590014700000|2020-05-20 22:45:00|249949|249847|249949|249764|249949|249900|249949|249762|625
1590015000000|2020-05-20 22:50:00|249950|249762|249950|249762|249950|249762|249950|249762|52
1590015300000|2020-05-20 22:55:00||249800||249800||249800||249800|7
1590015600000|2020-05-20 23:00:00||249825||249800||249828||249800|228
1590015900000|2020-05-20 23:05:00||249808||249800||249808||249800|8
1590016200000|2020-05-20 23:10:00|249949|249802|249950|249800|249950|249949|249949|249800|389
1590016500000|2020-05-20 23:15:00|249960|249808|249950|249800|249960|249808|249950|249765|170
1590016800000|2020-05-20 23:20:00|249960|249850|249950|249800|249960|249850|249950|249800|244
1590017100000|2020-05-20 23:25:00|249949|249805|249949|249805|249949|249805|249949|249805|156
1590017400000|2020-05-20 23:30:00|249898|249812|249950|249805|249950|249853|249898|249805|253
1590017700000|2020-05-20 23:35:00|249893|249815|249960|249850|249960|249850|249864|249815|372
1590018000000|2020-05-20 23:40:00|250000|249865|250000|249865|250000|249865|250000|249865|46
1590018300000|2020-05-20 23:45:00|250018|249900|250199|250000|250200|250100|250018|249900|1137
1590018600000|2020-05-20 23:50:00|250100|250005|250188|250051|250199|250051|250100|250000|366
1590018900000|2020-05-20 23:55:00|250199|250055|250411|250300|250411|250300|250199|250055|1298
1590048000000|2020-05-21 08:00:00|251698|248500|250374|249000|251698|249000|249999|248500|65
1590048300000|2020-05-21 08:05:00|250781|248800|249290|248500|250781|249000|249290|248500|142
1590048600000|2020-05-21 08:10:00||248555||248500||248555||248500|0
1590048900000|2020-05-21 08:15:00||248555||248555||248555||248500|0
1590049200000|2020-05-21 08:20:00||248500||248544||248571||248500|44
1590049500000|2020-05-21 08:25:00||248500||248500||248583||248500|104
1590049800000|2020-05-21 08:30:00||248700||248500||248700||248500|0
1590050400000|2020-05-21 08:40:00|||||||||6
1590050700000|2020-05-21 08:45:00|||||||||12
1590051000000|2020-05-21 08:50:00|249794|248600|249794|248600|249794|248600|249794|248600|155
1590051300000|2020-05-21 08:55:00|250634|248700|250960|249800|250960|249851|250634|248700|380
1590051600000|2020-05-21 09:00:00|250999|249900|250999|249900|252063|249900|250846|249900|72
1590051900000|2020-05-21 09:05:00|252035|249906|252010|249900|252035|249906|250999|249900|2
1590052200000|2020-05-21 09:10:00|252009||252046||252046||250999||0
1590052500000|2020-05-21 09:15:00|251704||251629||252046||250999||0
1590052800000|2020-05-21 09:20:00|250999|249651|250999|249674|252010|249710|250100|248961|203
1590053100000|2020-05-21 09:25:00|251444|249680|251374|249710|252152|249900|250999|249680|13
1590053400000|2020-05-21 09:30:00|250999|249772|250999|249719|252101|249927|250027|248961|179
1590053700000|2020-05-21 09:35:00||248961||249900||249900||248961|12
1590054000000|2020-05-21 09:40:00|250450||250027||250807||250027||33
1590054300000|2020-05-21 09:45:00|250807|248961|250634|248500|250807|248961|250634|248500|149
1590054600000|2020-05-21 09:50:00|250450||250634||250807||250450||12
1590054900000|2020-05-21 09:55:00|250450||250300||250450||250300||0
1590055200000|2020-05-21 10:00:00|249921||249000||249921||249000||554
1590055500000|2020-05-21 10:05:00|248975||249000||249000||248975||102
1590055800000|2020-05-21 10:10:00||248600||248500||248600||248500|6
1590056100000|2020-05-21 10:15:00|||||||||95
1590056400000|2020-05-21 10:20:00|||||||||20
1590056700000|2020-05-21 10:25:00|249500|248700|249500|248500|249500|249000|249000|248500|1994
1590057000000|2020-05-21 10:30:00||248700||248600||249000||248500|235
1590057300000|2020-05-21 10:35:00|249499|249006|249500|248600|249500|249400|249400|248600|2255
1590057600000|2020-05-21 10:40:00|249498||249500||249500||249498||2
1590057900000|2020-05-21 10:45:00|249490|248601|249485|248600|249500|248601|249485|248600|2
1590058500000|2020-05-21 10:55:00|249500|248601|249472|248600|249500|248601|249472|248600|7
1590058800000|2020-05-21 11:00:00|249465|248710|249900|249710|249900|249720|249395|248710|3408
1590059100000|2020-05-21 11:05:00|249899|249700|249900|249712|249900|249800|249800|249700|565
1590059400000|2020-05-21 11:10:00|249921|249715|250300|249920|250300|249920|249900|249715|1761
1590059700000|2020-05-21 11:15:00|250299|250000|250300|249920|250300|250015|250100|249917|1007
1590060000000|2020-05-21 11:20:00|250200|249925|250400|250200|250400|250200|250100|249925|939
1590060300000|2020-05-21 11:25:00|250300|250100|250200|250100|250400|250200|250199|250100|670
1590060600000|2020-05-21 11:30:00|250300|250101|250170|250001|250300|250101|250100|250000|1127
1590060900000|2020-05-21 11:35:00|250169|250006|250170|250000|250170|250100|250050|250000|649
1590061200000|2020-05-21 11:40:00|250250|250050|250250|250000|250250|250103|250250|250000|749
1590061500000|2020-05-21 11:45:00|250198|249900|250100|249902|250198|249921|250000|249900|1813
1590061800000|2020-05-21 11:50:00|250098|249900|249850|249800|250098|249902|249850|249800|1205
1590062100000|2020-05-21 11:55:00|250000|250000|250100|250000|250100|250003|250000|250000|2199
1590062400000|2020-05-21 12:00:00|250035||250100||250100||250035||914
1590062700000|2020-05-21 12:05:00|250090|249733|249998|249741|250090|249800|249998|249733|1692
1590063000000|2020-05-21 12:10:00|250000|249750|250100|250000|250100|250050|250000|249750|923
1590063300000|2020-05-21 12:15:00|250080||250100||250100||250080||1841
1590063600000|2020-05-21 12:20:00|||||||||254
1590063900000|2020-05-21 12:25:00|||||||||933
1590064200000|2020-05-21 12:30:00|250080|249900|250300|250100|250400|250300|250044|249900|3843
1590064500000|2020-05-21 12:35:00|250399|250300|250700|250500|250795|250700|250398|250100|3696
1590064800000|2020-05-21 12:40:00|250674|250540|250625|250350|250674|250600|250500|250300|2669
1590065100000|2020-05-21 12:45:00|250600|250400|250674|250600|250674|250600|250600|250400|2394
1590065400000|2020-05-21 12:50:00|250672|250502|250300|250100|250672|250502|250300|250098|2940
1590065700000|2020-05-21 12:55:00|250385|250098|250325|250120|250385|250120|250250|250098|1251
1590066000000|2020-05-21 13:00:00|250300|250122|250324|250125|250324|250182|250200|250105|869
1590066300000|2020-05-21 13:05:00|250238|250130|250238|250130|250238|250150|250238|250130|525
1590066600000|2020-05-21 13:10:00|250130|250100|250300|250100|250300|250200|250130|250100|1356
1590066900000|2020-05-21 13:15:00|250324|250230|250200|250150|250324|250230|250150|250088|3914
1590067200000|2020-05-21 13:20:00|250324|250088|250275|250088|250324|250277|250244|250088|1285
1590067500000|2020-05-21 13:25:00|250259|250200|250275|250115|250300|250206|250050|250000|4012
1590067800000|2020-05-21 13:30:00|250242|250091|251000|250783|251200|251078|250050|249954|68518
1590068100000|2020-05-21 13:35:00|250999|250784|252193|252074|252200|252135|250913|250711|40946
1590068400000|2020-05-21 13:40:00|252192|252109|252216|252123|252600|252424|251823|251708|36503
1590068700000|2020-05-21 13:45:00|252217|252144|251896|251745|252343|252159|251693|251600|24194
1590069000000|2020-05-21 13:50:00|251897|251615|250800|250485|251897|251687|250085|249900|57620
1590069300000|2020-05-21 13:55:00|250799|250487|250399|250178|250800|250640|249485|249200|36336
1590069600000|2020-05-21 14:00:00|250398|250126|248908|248821|250429|250328|248884|248800|35741
1590069900000|2020-05-21 14:05:00|248923|248822|249380|249256|249699|249300|248778|248700|22419
1590070200000|2020-05-21 14:10:00|249327|249209|248878|248735|249786|249674|248622|248525|33347
1590070500000|2020-05-21 14:15:00|248877|248736|249141|248900|249298|249237|248765|248601|18365
1590070800000|2020-05-21 14:20:00|249140|249000|249425|249287|249466|249326|249033|248900|17993
1590071100000|2020-05-21 14:25:00|249426|249200|248318|248201|249426|249266|248295|248200|23389
1590071400000|2020-05-21 14:30:00|248267|248200|247697|247600|248318|248201|247368|247240|42017
1590071700000|2020-05-21 14:35:00|247692|247577|246772|246490|247893|247602|246449|246200|35883
1590072000000|2020-05-21 14:40:00|246700|246500|247522|247313|247700|247465|246700|246500|19599
1590072300000|2020-05-21 14:45:00|247520|247357|247812|247615|247943|247831|247453|247300|21693
1590072600000|2020-05-21 14:50:00|247723|247616|247499|247314|247934|247895|247415|247236|16705
1590072900000|2020-05-21 14:55:00|247414|247305|247237|246876|247600|247393|246794|246750|16584
1590073200000|2020-05-21 15:00:00|247236|246879|246542|246374|247237|246879|246268|246119|17791
1590073500000|2020-05-21 15:05:00|246514|246375|246187|246000|246635|246376|245681|245605|25124
1590073800000|2020-05-21 15:10:00|246186|245872|246396|246229|246400|246308|245936|245744|20593
1590074100000|2020-05-21 15:15:00|246335|246237|245292|245126|246349|246237|245116|245023|21298
1590074400000|2020-05-21 15:20:00|245307|245127|245668|245442|245800|245620|245307|245127|19842
1590074700000|2020-05-21 15:25:00|245667|245400|246059|245947|246060|246000|245187|245023|17076
1590075000000|2020-05-21 15:30:00|246035|245946|246561|246406|246690|246432|245945|245796|15026
1590075300000|2020-05-21 15:35:00|246575|246440|246840|246744|246900|246765|246420|246251|12252
1590075600000|2020-05-21 15:40:00|246900|246743|246745|246519|246900|246800|246597|246340|13365
1590075900000|2020-05-21 15:45:00|246744|246520|246307|246227|246900|246770|246271|246200|13008
1590076200000|2020-05-21 15:50:00|246311|246269|246204|246070|246599|246386|246154|246051|8519
1590076500000|2020-05-21 15:55:00|246175|246061|245847|245721|246450|246111|245826|245721|10933
1590076800000|2020-05-21 16:00:00|245787|245722|246414|246236|246500|246405|245768|245722|15720
1590077100000|2020-05-21 16:05:00|246412|246366|247370|247262|247400|247339|246337|246200|28069
1590077400000|2020-05-21 16:10:00|247379|247378|247314|247184|247497|247380|246700|246500|16929
1590077700000|2020-05-21 16:15:00|247287|247181|246693|246501|247287|247181|246495|246400|14220
1590078000000|2020-05-21 16:20:00|246648|246522|246577|246429|246800|246566|246307|246180|10440
1590078300000|2020-05-21 16:25:00|246568|246430|246505|246400|246900|246809|246503|246362|9401
1590078600000|2020-05-21 16:30:00|246503|246401|246263|246141|246600|246488|246144|246042|7611
1590078900000|2020-05-21 16:35:00|246253|246150|246371|246044|246600|246350|246086|246000|8811
1590079200000|2020-05-21 16:40:00|246244|246057|246390|246235|246482|246401|246244|246002|6430
1590079500000|2020-05-21 16:45:00|246389|246242|246149|246100|246389|246301|246149|246100|5417
1590079800000|2020-05-21 16:50:00|246101|246088|246296|246201|246480|246305|246007|245968|11432
1590080100000|2020-05-21 16:55:00|246295|246166|246116|246006|246296|246201|245865|245800|6922
1590080400000|2020-05-21 17:00:00|246131|246007|246400|246227|246400|246262|245790|245721|21311
1590080700000|2020-05-21 17:05:00|246399|246236|246009|245900|246482|246300|245981|245787|8943
1590081000000|2020-05-21 17:10:00|246010|245923|246010|245803|246259|246168|245800|245721|6152
1590081300000|2020-05-21 17:15:00|245985|245804|245589|245503|246093|245841|245554|245503|9018
1590081600000|2020-05-21 17:20:00|245571|245502|245796|245642|245900|245697|245399|245300|16433
1590081900000|2020-05-21 17:25:00|245793|245685|245790|245627|245895|245720|245544|245450|8420
1590082200000|2020-05-21 17:30:00|245773|245543|245575|245450|245800|245668|245388|245258|6403
1590082500000|2020-05-21 17:35:00|245573|245451|245601|245406|245700|245583|245289|245200|13766
1590082800000|2020-05-21 17:40:00|245600|245400|245500|245309|245600|245413|245062|245000|12588
1590083100000|2020-05-21 17:45:00|245456|245311|245586|245476|245817|245754|245414|245220|4737
1590083400000|2020-05-21 17:50:00|245585|245477|245320|245200|245688|245555|245320|245200|5917
1590083700000|2020-05-21 17:55:00|245319|245251|245498|245370|245620|245392|245228|245113|6688
1590084000000|2020-05-21 18:00:00|245479|245369|246398|246245|246600|246490|245300|245224|15050
1590084300000|2020-05-21 18:05:00|246327|246259|246688|246483|246700|246600|246098|246000|18890
1590084600000|2020-05-21 18:10:00|246673|246531|246620|246480|246700|246602|246393|246300|6468
1590084900000|2020-05-21 18:15:00|246619|246512|246413|246228|246700|246602|246289|246000|6396
1590085200000|2020-05-21 18:20:00|246412|246231|246700|246589|246700|246589|246412|246230|6130
1590085500000|2020-05-21 18:25:00|246699|246545|246600|246531|246700|246557|246510|246400|6987
1590085800000|2020-05-21 18:30:00|246599|246532|245740|245587|246616|246557|245673|245522|15950
1590086100000|2020-05-21 18:35:00|245739|245614|245208|245102|245740|245623|244922|244800|24381
1590086400000|2020-05-21 18:40:00|245207|245103|245450|245333|245580|245500|245129|245050|13961
1590086700000|2020-05-21 18:45:00|245425|245300|245353|245178|245450|245345|244998|244900|20510
1590087000000|2020-05-21 18:50:00|245320|245220|245581|245500|245800|245569|244970|244843|15165
1590087300000|2020-05-21 18:55:00|245582|245501|245655|245502|245949|245824|245426|245353|6968
1590087600000|2020-05-21 19:00:00|245654|245526|246062|245908|246200|246047|245654|245502|7130
1590087900000|2020-05-21 19:05:00|246000|245882|245744|245553|246000|245882|245446|245305|5417
1590088200000|2020-05-21 19:10:00|245756|245589|245750|245580|245800|245665|245456|245350|6821
1590088500000|2020-05-21 19:15:00|245749|245508|245997|245851|246200|246000|245677|245499|6942
1590088800000|2020-05-21 19:20:00|245991|245850|246014|245904|246091|245956|245856|245659|5909
1590089100000|2020-05-21 19:25:00|246030|245905|245750|245526|246094|246014|245533|245401|5160
1590089400000|2020-05-21 19:30:00|245736|245519|245615|245275|245750|245638|245199|245101|10589
1590089700000|2020-05-21 19:35:00|245624|245317|245427|245234|245624|245318|245164|245050|7970
1590090000000|2020-05-21 19:40:00|245424|245236|245400|245282|245500|245307|245201|245100|8082
1590090300000|2020-05-21 19:45:00|245399|245283|245459|245312|245600|245500|245222|245125|10659
1590090600000|2020-05-21 19:50:00|245430|245313|244713|244510|245700|245589|244646|244510|40488
1590090900000|2020-05-21 19:55:00|244691|244511|244767|244630|244981|244905|244272|244205|54565
1590091200000|2020-05-21 20:00:00|244748|244673|244618|244400|245000|244673|244600|244277|150764
1590091500000|2020-05-21 20:05:00|244620|244330|244500|244400|244620|244462|244500|244324|1427
1590091800000|2020-05-21 20:10:00|244460|244420|244430|244202|244460|244430|244430|244200|2063
1590092100000|2020-05-21 20:15:00|244400|244200|244430|244224|244430|244258|244400|244200|453
1590092400000|2020-05-21 20:20:00|244500|244250|244500|244300|244500|244326|244500|244223|940
1590092700000|2020-05-21 20:25:00|244450|244350|244450|244300|244450|244378|244350|244300|904
1590093000000|2020-05-21 20:30:00|||||||||128
1590093300000|2020-05-21 20:35:00|||||||||405
1590093600000|2020-05-21 20:40:00||244308||244400||244408||244300|207
1590093900000|2020-05-21 20:45:00|244500|244417|244674|244312|244674|244417|244500|244312|1325
1590094200000|2020-05-21 20:50:00|244500|244395|244500|244301|244500|244400|244408|244300|298
1590094500000|2020-05-21 20:55:00||244304||244353||244353||244304|170
1590094800000|2020-05-21 21:00:00|244620|244425|244620|244425|244620|244425|244450|244425|275
1590095100000|2020-05-21 21:05:00|244675|244368|244620|244368|244675|244500|244620|244368|384
1590095400000|2020-05-21 21:10:00||244395||244368||244415||244368|64
1590095700000|2020-05-21 21:15:00|244750|244400|245000|244500|245000|244500|244750|244400|140
1590096000000|2020-05-21 21:20:00|244996|244522|244900|244522|244996|244522|244900|244522|88
1590096300000|2020-05-21 21:25:00|244899|244500|244899|244552|244899|244552|244899|244500|205
1590096600000|2020-05-21 21:30:00||244622||244650||244650||244510|209
1590096900000|2020-05-21 21:35:00|244800|244552|244800|244555|244800|244608|244800|244512|226
1590097200000|2020-05-21 21:40:00|||||||||24
1590097500000|2020-05-21 21:45:00|244775|244621|244775|244631|244775|244631|244775|244555|115
1590097800000|2020-05-21 21:50:00|244770|244625|244770|244658|244770|244658|244770|244565|92
1590098100000|2020-05-21 21:55:00|244775|244631|244745|244590|244775|244631|244745|244575|431
1590098400000|2020-05-21 22:00:00|244750|244500|244745|244500|244750|244512|244745|244500|113
1590098700000|2020-05-21 22:05:00|244798|244608|244750|244540|244798|244630|244750|244510|105
1590099000000|2020-05-21 22:10:00|244790|244518|245000|244700|245000|244700|244790|244518|531
1590099300000|2020-05-21 22:15:00|244975|244708|245000|244800|245000|244800|244975|244708|75
1590099600000|2020-05-21 22:20:00|245165|244900|245100|244900|245165|244900|245083|244900|606
1590099900000|2020-05-21 22:25:00|245150||245150||245150||245070||161
1590100200000|2020-05-21 22:30:00|245100||245150||245150||245074||120
1590100500000|2020-05-21 22:35:00|245200|245100|245200|245008|245200|245100|245200|244912|937
1590100800000|2020-05-21 22:40:00|245199|245100|245221|245008|245221|245175|245199|244900|506
1590101100000|2020-05-21 22:45:00|245218|245000|245219|245008|245221|245008|245218|245000|59
1590101400000|2020-05-21 22:50:00|245200|245009|245219|245060|245219|245060|245200|245000|241
1590101700000|2020-05-21 22:55:00|245221|245100|245255|245200|245255|245219|245221|245100|359
1590102000000|2020-05-21 23:00:00|245400|245168|245400|245255|245400|245255|245360|245100|1169
1590102300000|2020-05-21 23:05:00|245360|245100|245360|245112|245360|245112|245360|245100|124
1590102600000|2020-05-21 23:10:00||245120||245200||245300||245111|797
1590102900000|2020-05-21 23:15:00|245337||245360||245360||245300||249
1590103200000|2020-05-21 23:20:00|245400|245278|245300|245200|245400|245300|245300|245200|352
1590103500000|2020-05-21 23:25:00|245400|245201|245400|245200|245400|245201|245201|245200|435
1590103800000|2020-05-21 23:30:00|245200|245000|245375|245000|245400|245199|245200|245000|708
1590104100000|2020-05-21 23:35:00|245378|245075|245250|245028|245400|245075|245250|245000|181
1590104400000|2020-05-21 23:40:00|245200|245030|245200|244901|245200|245100|245001|244800|1077
1590104700000|2020-05-21 23:45:00|245099|244801|245200|245010|245200|245010|245099|244801|157
1590105000000|2020-05-21 23:50:00|245188|245011|245180|245011|245188|245011|245170|245011|237
1590105300000|2020-05-21 23:55:00|245175|245010|245250|245010|245250|245010|245100|245010|777
1590134400000|2020-05-22 08:00:00|244400|242422|244578|242824|244578|242824|244400|242422|64
1590134700000|2020-05-22 08:05:00|244400|243000|244000|243000|244400|243000|244000|243000|7
1590135000000|2020-05-22 08:10:00|243900|243392|243600|243500|243900|243500|243600|243000|16
1590135300000|2020-05-22 08:15:00|244000|243600|244000|243702|244000|243702|244000|243600|157
1590135600000|2020-05-22 08:20:00|||||||||29
1590135900000|2020-05-22 08:25:00|||||||||40
1590136200000|2020-05-22 08:30:00|245000|244000|245000|244000|245000|244000|245000|244000|246
1590136500000|2020-05-22 08:35:00|||||||||1
1590136800000|2020-05-22 08:40:00|||||||||170
1590137100000|2020-05-22 08:45:00||244300||244000||244300||244000|336
1590137400000|2020-05-22 08:50:00|||||||||1
1590137700000|2020-05-22 08:55:00|||||||||25
1590138000000|2020-05-22 09:00:00||244299||244000||244355||244000|62
1590138300000|2020-05-22 09:05:00||243700||244100||244100||243700|80
1590138600000|2020-05-22 09:10:00|||||||||16
1590138900000|2020-05-22 09:15:00||243700||243700||244233||243700|302
1590139200000|2020-05-22 09:20:00|244400|244100|244400|243700|244400|244100|244400|243700|175
1590139500000|2020-05-22 09:25:00||244051||243700||244051||243700|27
1590139800000|2020-05-22 09:30:00||243784||243500||243784||243500|139
1590140100000|2020-05-22 09:35:00|||||||||68
1590140400000|2020-05-22 09:40:00|244373||244400||244400||244373||9
1590140700000|2020-05-22 09:45:00|244150||244150||244150||244150||18
1590141000000|2020-05-22 09:50:00||243464||243464||243464||243464|90
1590141300000|2020-05-22 09:55:00||243500||243646||243700||243500|78
1590141600000|2020-05-22 10:00:00|244400|243621|244150|243700|244400|243700|244150|243587|22
1590141900000|2020-05-22 10:05:00|244400|243600|244150|243800|244400|243800|244150|243600|111
1590142200000|2020-05-22 10:10:00|244400|243900|244150|243900|244400|243900|244150|243900|38
1590142500000|2020-05-22 10:15:00|244400|244005|244150|243900|244400|244005|244100|243900|217
1590142800000|2020-05-22 10:20:00||244100||244100||244100||244100|88
1590143100000|2020-05-22 10:25:00|244400|243700|244400|243784|244400|243784|244400|243700|341
1590143400000|2020-05-22 10:30:00||243700||244005||244005||243700|74
1590143700000|2020-05-22 10:35:00|||||||||107
1590144000000|2020-05-22 10:40:00|||||||||1
1590144600000|2020-05-22 10:50:00||244100||244105||244105||244100|38
1590144900000|2020-05-22 10:55:00|244300||244400||244400||244300||76
1590145200000|2020-05-22 11:00:00|244399|244005|245248|244400|245249|244400|244340|244005|2145
1590145500000|2020-05-22 11:05:00|245249|244440|245249|244600|245249|244600|244800|244400|430
1590145800000|2020-05-22 11:10:00|245054|244500|244500|244200|245249|244500|244389|244116|1321
1590146100000|2020-05-22 11:15:00|244479|244268|244989|244400|244990|244400|244479|244200|1592
1590146400000|2020-05-22 11:20:00|244700|244401|244987|244400|244990|244401|244674|244400|537
1590146700000|2020-05-22 11:25:00|244986|244300|244501|244226|244986|244300|244501|244226|327
1590147000000|2020-05-22 11:30:00|244575|244300|244789|244400|244799|244400|244460|244300|278
1590147300000|2020-05-22 11:35:00|244500|244300|244300|244117|244789|244300|244300|244116|545
1590147600000|2020-05-22 11:40:00|244299|244120|244499|244117|244499|244173|244299|244117|379
1590147900000|2020-05-22 11:45:00|244650|244250|244650|244200|244650|244300|244400|244117|572
1590148200000|2020-05-22 11:50:00|244990|244300|244990|244600|244990|244600|244820|244200|531
1590148500000|2020-05-22 11:55:00|244988|244602|245249|245000|245249|245000|244988|244600|1586
1590148800000|2020-05-22 12:00:00|245300|245100|245399|245201|245400|245201|245300|245100|558
1590149100000|2020-05-22 12:05:00|245405|245300|245675|245300|245790|245415|245400|245300|861
1590149400000|2020-05-22 12:10:00|245636|245350|245600|245350|245677|245501|245400|245350|2595
1590149700000|2020-05-22 12:15:00|245595|245400|245581|245465|245600|245465|245479|245350|835
1590150000000|2020-05-22 12:20:00|245575|245350|245098|244700|245600|245400|245070|244500|4383
1590150300000|2020-05-22 12:25:00|245100|244770|245249|245055|245300|245085|245080|244700|2089
1590150600000|2020-05-22 12:30:00|245210|244950|245300|245070|245300|245098|245000|244700|1982
1590150900000|2020-05-22 12:35:00|245224|244861|245298|244900|245300|244900|245224|244801|169
1590151200000|2020-05-22 12:40:00|245300|244819|245288|245100|245300|245100|245200|244819|367
1590151500000|2020-05-22 12:45:00|245300|245170|245460|244960|245582|245180|245300|244850|983
1590151800000|2020-05-22 12:50:00|245430|244971|245460|244960|245460|245248|245100|244916|1934
1590152100000|2020-05-22 12:55:00|245400|245000|245385|245151|245400|245151|245385|245000|382
1590152400000|2020-05-22 13:00:00|245400|245150|245500|245329|245500|245329|245385|245149|649
1590152700000|2020-05-22 13:05:00|245599|245300|245578|245300|245599|245420|245500|245300|1408
1590153000000|2020-05-22 13:10:00|245500|245360|245500|245300|245582|245360|245469|245300|1069
1590153300000|2020-05-22 13:15:00|245580|245424|245553|245350|245580|245424|245500|245300|767
1590153600000|2020-05-22 13:20:00|245521|245420|245700|245506|245700|245508|245495|245400|1190
1590153900000|2020-05-22 13:25:00|245789|245500|245800|245700|245949|245700|245789|245500|2698
1590154200000|2020-05-22 13:30:00|245701|245610|245036|244750|245800|245610|244454|244350|63619
1590154500000|2020-05-22 13:35:00|245000|244751|244485|244100|245200|244973|244138|244002|23913
1590154800000|2020-05-22 13:40:00|244208|244055|244877|244512|245000|244800|244148|244010|12676
1590155100000|2020-05-22 13:45:00|244928|244500|245500|245400|245690|245614|244575|244363|15898
1590155400000|2020-05-22 13:50:00|245496|245399|246044|245894|246144|246024|245400|245310|15385
1590155700000|2020-05-22 13:55:00|246100|245895|246730|246518|246985|246808|246057|245893|38794
1590156000000|2020-05-22 14:00:00|246728|246558|246252|246093|246985|246644|245901|245801|17070
1590156300000|2020-05-22 14:05:00|246251|246137|245520|245330|246274|246151|245012|244811|19848
1590156600000|2020-05-22 14:10:00|245519|245415|244477|244201|245782|245526|244362|244200|15311
1590156900000|2020-05-22 14:15:00|244432|244222|245163|245000|245400|245016|244342|244222|13108
1590157200000|2020-05-22 14:20:00|245164|245031|245377|245122|245870|245651|245163|244907|12151
1590157500000|2020-05-22 14:25:00|245376|245112|245499|245303|245600|245478|245161|245000|7831
1590157800000|2020-05-22 14:30:00|245500|245334|244928|244774|245500|245334|244675|244551|16839
1590158100000|2020-05-22 14:35:00|244927|244773|244850|244620|245140|244862|244640|244527|8839
1590158400000|2020-05-22 14:40:00|244851|244631|244742|244590|245140|245026|244671|244580|9657
1590158700000|2020-05-22 14:45:00|244743|244580|244767|244549|245000|244904|244716|244549|4267
1590159000000|2020-05-22 14:50:00|244761|244500|244420|244281|244766|244634|244387|244248|6899
1590159300000|2020-05-22 14:55:00|244393|244249|244400|244201|244453|244320|244100|244020|21377
1590159600000|2020-05-22 15:00:00|244316|244200|244372|244207|244700|244505|244308|244200|5078
1590159900000|2020-05-22 15:05:00|244362|244216|244324|244126|244500|244252|244116|244020|4514
1590160200000|2020-05-22 15:10:00|244300|244127|244477|244382|244500|244403|244062|244014|6379
1590160500000|2020-05-22 15:15:00|244476|244391|244579|244516|244600|244554|244371|244257|4023
1590160800000|2020-05-22 15:20:00|244580|244500|244554|244447|244700|244607|244470|244376|4806
1590161100000|2020-05-22 15:25:00|244552|244448|244543|244475|244688|244520|244358|244200|2623
1590161400000|2020-05-22 15:30:00|244515|244482|244984|244778|245070|244981|244483|244400|8832
1590161700000|2020-05-22 15:35:00|244983|244847|244922|244804|245070|245007|244817|244623|6294
1590162000000|2020-05-22 15:40:00|244917|244803|244744|244602|245000|244905|244639|244447|2386
1590162300000|2020-05-22 15:45:00|244752|244601|244601|244500|244924|244763|244563|244500|3200
1590162600000|2020-05-22 15:50:00|244595|244501|244780|244636|244787|244701|244570|244500|6496
1590162900000|2020-05-22 15:55:00|244790|244637|244660|244557|244792|244751|244587|244500|2861
1590163200000|2020-05-22 16:00:00|244670|244566|244590|244507|244672|244629|244568|244500|2960
1590163500000|2020-05-22 16:05:00|244589|244508|244499|244389|244672|244605|244404|244300|5966
1590163800000|2020-05-22 16:10:00|244500|244400|244499|244428|244672|244459|244365|244188|5383
1590164100000|2020-05-22 16:15:00|244498|244429|244633|244560|244672|244560|244463|244300|4063
1590164400000|2020-05-22 16:20:00|244671|244561|244675|244530|244800|244702|244589|244428|4027
1590164700000|2020-05-22 16:25:00|244664|244537|244482|244401|244670|244559|244462|244300|2677
1590165000000|2020-05-22 16:30:00|244462|244402|244535|244470|244599|244476|244412|244350|2600
1590165300000|2020-05-22 16:35:00|244534|244452|244529|244444|244700|244526|244485|244407|3072
1590165600000|2020-05-22 16:40:00|244514|244447|244463|244410|244650|244499|244450|244407|2563
1590165900000|2020-05-22 16:45:00|244465|244411|244680|244603|244743|244658|244465|244411|8886
1590166200000|2020-05-22 16:50:00|244664|244602|244485|244411|244664|244602|244485|244407|3910
1590166500000|2020-05-22 16:55:00|244483|244427|244424|244356|244559|244463|244390|244300|4542
1590166800000|2020-05-22 17:00:00|244425|244348|244900|244800|244900|244801|244425|244310|5400
1590167100000|2020-05-22 17:05:00|244899|244802|244812|244740|244900|244859|244776|244701|1903
1590167400000|2020-05-22 17:10:00|244801|244725|244691|244595|244850|244726|244691|244500|1730
1590167700000|2020-05-22 17:15:00|244684|244594|244657|244535|244793|244724|244593|244500|1716
1590168000000|2020-05-22 17:20:00|244656|244596|244719|244661|244793|244700|244639|244500|3650
1590168300000|2020-05-22 17:25:00|244736|244662|245099|245000|245100|245016|244735|244662|10050
1590168600000|2020-05-22 17:30:00|245100|244975|245081|245039|245200|245070|244979|244926|2700
1590168900000|2020-05-22 17:35:00|245084|245000|245009|244839|245147|245024|244827|244683|5697
1590169200000|2020-05-22 17:40:00|245008|244840|244860|244700|245008|244851|244845|244700|4019
1590169500000|2020-05-22 17:45:00|244845|244707|244457|244337|244845|244736|244453|244311|8172
1590169800000|2020-05-22 17:50:00|244451|244315|244382|244294|244457|244372|244235|244158|6495
1590170100000|2020-05-22 17:55:00|244346|244295|244512|244442|244674|244566|244259|244200|5903
1590170400000|2020-05-22 18:00:00|244511|244443|244443|244368|244574|244480|244382|244341|4328
1590170700000|2020-05-22 18:05:00|244407|244369|244553|244502|244574|244502|244394|244300|5729
1590171000000|2020-05-22 18:10:00|244564|244506|244565|244487|244600|244549|244506|244400|3887
1590171300000|2020-05-22 18:15:00|244564|244486|244700|244643|244710|244643|244525|244465|5283
1590171600000|2020-05-22 18:20:00|244699|244645|244669|244550|244735|244684|244626|244500|1929
1590171900000|2020-05-22 18:25:00|244639|244557|244490|244401|244654|244624|244442|244400|7747
1590172200000|2020-05-22 18:30:00|244498|244408|244593|244531|244710|244531|244445|244380|2427
1590172500000|2020-05-22 18:35:00|244591|244529|244622|244552|244623|244556|244438|244380|5244
1590172800000|2020-05-22 18:40:00|244621|244562|244403|244309|244643|244582|244397|244272|8202
1590173100000|2020-05-22 18:45:00|244389|244310|244300|244206|244425|244397|244101|244050|9243
1590173400000|2020-05-22 18:50:00|244292|244213|243868|243803|244293|244213|243829|243781|10152
1590173700000|2020-05-22 18:55:00|243867|243800|243971|243879|244088|243913|243767|243700|9941
1590174000000|2020-05-22 19:00:00|243969|243895|243988|243927|244083|243977|243866|243784|4823
1590174300000|2020-05-22 19:05:00|244003|243928|244213|244145|244347|244176|244003|243927|6363
1590174600000|2020-05-22 19:10:00|244225|244129|243915|243860|244250|244171|243915|243800|4242
1590174900000|2020-05-22 19:15:00|243913|243861|243580|243500|243913|243865|243516|243500|11586
1590175200000|2020-05-22 19:20:00|243540|243481|243644|243563|243833|243654|243470|243400|8032
1590175500000|2020-05-22 19:25:00|243643|243585|243517|243364|243644|243600|243270|243225|11706
1590175800000|2020-05-22 19:30:00|243438|243327|243562|243450|243664|243546|243389|243251|6621
1590176100000|2020-05-22 19:35:00|243561|243438|243365|243300|243660|243520|243326|243300|5069
1590176400000|2020-05-22 19:40:00|243364|243311|243389|243211|243450|243311|243025|243000|9663
1590176700000|2020-05-22 19:45:00|243387|243243|243430|243351|243510|243465|243375|243243|11960
1590177000000|2020-05-22 19:50:00|243431|243350|243388|243210|243483|243401|243223|243160|24429
1590177300000|2020-05-22 19:55:00|243362|243211|243691|243581|243750|243646|243280|243170|40786
1590177600000|2020-05-22 20:00:00|243722|243554|243700|243555|243999|243689|243700|243510|112263
1590177900000|2020-05-22 20:05:00|243630|243510|243600|243448|243630|243510|243498|243211|1320
1590178200000|2020-05-22 20:10:00|243550|243500|243597|243500|243597|243500|243500|243500|685
1590178500000|2020-05-22 20:15:00|243600||243600||243800||243600||277
1590178800000|2020-05-22 20:20:00|243700|243600|243500|243301|243700|243601|243500|243301|1136
1590179100000|2020-05-22 20:25:00|243501|243302|243688|243400|243688|243400|243501|243302|1767
1590179400000|2020-05-22 20:30:00|243550|243402|243768|243450|243800|243610|243533|243400|831
1590179700000|2020-05-22 20:35:00|243800|243451|243800|243688|243800|243688|243800|243450|702
1590180000000|2020-05-22 20:40:00|243675|243500|243939|243700|243939|243702|243675|243405|1971
1590180300000|2020-05-22 20:45:00|243930|243711|243815|243700|243930|243722|243815|243700|950
1590180600000|2020-05-22 20:50:00|243700|243570|243700|243450|243700|243570|243500|243400|2900
1590180900000|2020-05-22 20:55:00||243508||243533||243533||243508|285
1590480000000|2020-05-26 08:00:00|246000|243688|246510|246179|247500|246591|246000|243688|1134
1590480300000|2020-05-26 08:05:00|247500|246200|247500|246180|247500|246200|246400|246179|292
1590480600000|2020-05-26 08:10:00|247200|246279|247500|246500|247500|246500|247200|246279|75
1590480900000|2020-05-26 08:15:00|247000|246344|247000|246380|247000|246414|247000|246180|29
1590481200000|2020-05-26 08:20:00||246385||246600||246693||246180|39
1590481500000|2020-05-26 08:25:00|247199|246500|247160|246415|247199|246500|247091|246180|115
1590481800000|2020-05-26 08:30:00|247185|246472|247500|246438|247500|246500|247124|246179|65
1590482100000|2020-05-26 08:35:00|247498|246489|247498|246200|247498|246500|247498|246180|169
1590482400000|2020-05-26 08:40:00|247322|246180|247199|246180|247322|246180|247199|246180|206
1590482700000|2020-05-26 08:45:00|247322|246179|247001|245600|247322|246179|247001|244900|705
1590483000000|2020-05-26 08:50:00|247000||247000||247000||247000||246
1590483300000|2020-05-26 08:55:00||245700||245700||245700||245700|51
1590483600000|2020-05-26 09:00:00|||||||||70
1590483900000|2020-05-26 09:05:00|246435||246435||246435||246435||20
1590484200000|2020-05-26 09:10:00||245800||245800||245800||245800|3
1590484500000|2020-05-26 09:15:00||246200||246200||246200||246200|0
1590484800000|2020-05-26 09:20:00|||||||||55
1590485100000|2020-05-26 09:25:00||246300||245800||246300||245800|547
1590485400000|2020-05-26 09:30:00|||||||||141
1590485700000|2020-05-26 09:35:00|247000||246491||247000||246090||146
1590486000000|2020-05-26 09:40:00|||||||||26
1590486300000|2020-05-26 09:45:00|||||||||4
1590486600000|2020-05-26 09:50:00|||||||||23
1590487200000|2020-05-26 10:00:00|246488||246100||246488||246100||45
1590487500000|2020-05-26 10:05:00|246000|245600|245888|244011|246000|245600|245888|243688|301
1590487800000|2020-05-26 10:10:00|245887||245887||245887||245887||42
1590488100000|2020-05-26 10:15:00|245888|244005|245888|244011|245888|244011|245888|244005|95
1590488400000|2020-05-26 10:20:00||244122||244900||244900||244122|73
1590488700000|2020-05-26 10:25:00|245700|244571|245485|244900|245888|244900|245485|244571|383
1590489000000|2020-05-26 10:30:00|245888|245485|245888|245485|245888|245485|245485|245485|632
1590489300000|2020-05-26 10:35:00|245887|244900|245887|245000|245887|245000|245887|244900|298
1590489600000|2020-05-26 10:40:00|245886||245885||245886||245885||18
1590489900000|2020-05-26 10:45:00|245886||245886||245886||245886||342
1590490200000|2020-05-26 10:50:00||245100||245000||245630||245000|20
1590490500000|2020-05-26 10:55:00|||||||||4
1590490800000|2020-05-26 11:00:00|245750|245540|245200|245000|245800|245575|245200|245000|3395
1590491100000|2020-05-26 11:05:00|245198|245009|245125|244850|245200|245009|245000|244800|1989
1590491400000|2020-05-26 11:10:00|245100|245000|245389|245000|245500|245106|245100|245000|2713
1590491700000|2020-05-26 11:15:00|245388|245017|245398|245017|245400|245150|245190|245017|827
1590492000000|2020-05-26 11:20:00|245400|245018|245400|245026|245400|245173|245369|245018|285
1590492300000|2020-05-26 11:25:00|245300|245070|245300|245100|245300|245106|245300|245070|242
1590492600000|2020-05-26 11:30:00|245294|245070|245200|245070|245294|245071|245200|245070|364
1590492900000|2020-05-26 11:35:00|245169|245076|245290|245076|245290|245101|245169|245076|521
1590493200000|2020-05-26 11:40:00|245220|245070|245355|245100|245365|245301|245220|245070|1353
1590493500000|2020-05-26 11:45:00|245565|245105|245494|245400|245565|245400|245494|245105|326
1590493800000|2020-05-26 11:50:00|245468|245330|245600|245500|245600|245500|245400|245330|1201
1590494100000|2020-05-26 11:55:00|245599|245400|245400|245107|245600|245439|245390|245070|1913
1590494400000|2020-05-26 12:00:00|245599|245108|245300|245107|245599|245266|245295|245070|1321
1590494700000|2020-05-26 12:05:00|245298|245109|245397|245151|245400|245350|245298|245109|630
1590495000000|2020-05-26 12:10:00|245399|245152|245399|245300|245399|245300|245377|245152|1275
1590495300000|2020-05-26 12:15:00|245400|245311|245400|245300|245400|245311|245355|245300|611
1590495600000|2020-05-26 12:20:00|245416|245360|245464|245302|245474|245385|245416|245300|1162
1590495900000|2020-05-26 12:25:00|245488|245300|245500|245300|245500|245340|245468|245300|1488
1590496200000|2020-05-26 12:30:00|245526|245331|245500|245300|245589|245444|245480|245300|1125
1590496500000|2020-05-26 12:35:00|245589|245308|245400|245320|245589|245350|245400|245300|529
1590496800000|2020-05-26 12:40:00|245380|245300|245500|245305|245575|245320|245380|245100|1195
1590497100000|2020-05-26 12:45:00|245525|245335|245400|245138|245525|245416|245380|245110|2546
1590497400000|2020-05-26 12:50:00|245300|245139|245300|245208|245525|245401|245300|245139|2765
1590497700000|2020-05-26 12:55:00|245250|245206|245300|245076|245300|245206|245250|245070|1125
1590498000000|2020-05-26 13:00:00|245400|245100|245400|245200|245400|245200|245400|245100|1090
1590498300000|2020-05-26 13:05:00|245500|245202|245400|245210|245500|245320|245400|245202|1133
1590498600000|2020-05-26 13:10:00|245500|245202|245399|245215|245500|245302|245344|245202|1452
1590498900000|2020-05-26 13:15:00|245375|245202|245390|245300|245490|245300|245375|245202|739
1590499200000|2020-05-26 13:20:00|245397|245350|246489|246100|246491|246100|245397|245350|12576
1590499500000|2020-05-26 13:25:00|246487|245903|245821|245530|246489|246100|245604|245500|4524
1590499800000|2020-05-26 13:30:00|245677|245608|244644|244525|246279|246183|244524|244402|142175
1590500100000|2020-05-26 13:35:00|244640|244520|245377|245264|245430|245390|243996|243900|48332
1590500400000|2020-05-26 13:40:00|245330|245265|245643|245541|245990|245839|245206|245029|24921
1590500700000|2020-05-26 13:45:00|245618|245542|245139|244973|245800|245715|245015|244920|21326
1590501000000|2020-05-26 13:50:00|245100|244966|244651|244536|245100|244966|244399|244311|34544
1590501300000|2020-05-26 13:55:00|244599|244525|244195|244124|244766|244698|243896|243831|27431
1590501600000|2020-05-26 14:00:00|244200|244114|244806|244700|245000|244944|244150|244046|21813
1590501900000|2020-05-26 14:05:00|244826|244744|244930|244848|245071|245000|244702|244628|14423
1590502200000|2020-05-26 14:10:00|244900|244839|244798|244702|244984|244919|244739|244628|9013
1590502500000|2020-05-26 14:15:00|244855|244756|244404|244361|244960|244911|244382|244277|13802
1590502800000|2020-05-26 14:20:00|244435|244369|244664|244555|244810|244700|244084|244013|7702
1590503100000|2020-05-26 14:25:00|244676|244610|244543|244400|244749|244669|244355|244250|9469
1590503400000|2020-05-26 14:30:00|244545|244421|244154|244055|244600|244473|244107|244055|17373
1590503700000|2020-05-26 14:35:00|244119|244082|244191|244058|244335|244282|243872|243831|22188
1590504000000|2020-05-26 14:40:00|244144|244070|243698|243601|244192|244096|243461|243418|17169
1590504300000|2020-05-26 14:45:00|243697|243621|244044|243939|244249|244141|243697|243601|22010
1590504600000|2020-05-26 14:50:00|244049|243938|244500|244362|244500|244363|243992|243888|8468
1590504900000|2020-05-26 14:55:00|244442|244323|244134|244033|244442|244328|244134|244033|4846
1590505200000|2020-05-26 15:00:00|244185|244088|244052|243918|244350|244303|243998|243900|8934
1590505500000|2020-05-26 15:05:00|244051|243904|243833|243707|244051|243904|243671|243588|6772
1590505800000|2020-05-26 15:10:00|243832|243706|243712|243650|243900|243825|243595|243509|6342
1590506100000|2020-05-26 15:15:00|243743|243636|243629|243496|243876|243738|243428|243390|7600
1590506400000|2020-05-26 15:20:00|243628|243456|243262|243115|243650|243622|243047|243001|11925
1590506700000|2020-05-26 15:25:00|243255|243114|243154|242962|243255|243114|242721|242658|11966
1590507000000|2020-05-26 15:30:00|243132|242993|242637|242542|243154|242993|242347|242208|8243
1590507300000|2020-05-26 15:35:00|242593|242488|242628|242520|242695|242559|242257|242200|6083
1590507600000|2020-05-26 15:40:00|242621|242521|242596|242500|242767|242662|242189|242100|13221
1590507900000|2020-05-26 15:45:00|242578|242431|242522|242380|242650|242539|242218|242110|8520
1590508200000|2020-05-26 15:50:00|242500|242397|242596|242495|242619|242516|242405|242338|4765
1590508500000|2020-05-26 15:55:00|242595|242524|243111|243000|243200|243123|242564|242445|6560
1590508800000|2020-05-26 16:00:00|243153|243014|243309|243197|243490|243376|243109|243014|6267
1590509100000|2020-05-26 16:05:00|243318|243257|243656|243546|243743|243676|243298|243200|8008
1590509400000|2020-05-26 16:10:00|243681|243601|243673|243548|243900|243845|243620|243500|6111
1590509700000|2020-05-26 16:15:00|243614|243600|243339|243259|243736|243651|243337|243239|7026
1590510000000|2020-05-26 16:20:00|243338|243256|243602|243523|243602|243525|243245|243200|2269
1590510300000|2020-05-26 16:25:00|243661|243575|243509|243422|243670|243588|243379|243300|6758
1590510600000|2020-05-26 16:30:00|243547|243437|243600|243500|243670|243584|243480|243422|3432
1590510900000|2020-05-26 16:35:00|243540|243501|243870|243827|243870|243827|243497|243426|5811
1590511200000|2020-05-26 16:40:00|243800|243772|243557|243444|243990|243877|243557|243429|4166
1590511500000|2020-05-26 16:45:00|243612|243500|243411|243334|243732|243657|243370|243300|2000
1590511800000|2020-05-26 16:50:00|243412|243345|243343|243249|243538|243499|243300|243200|2730
1590512100000|2020-05-26 16:55:00|243289|243200|243400|243263|243494|243351|243100|243034|3864
1590512400000|2020-05-26 17:00:00|243403|243321|243751|243654|243800|243702|243403|243321|8724
1590512700000|2020-05-26 17:05:00|243750|243703|243608|243503|243801|243703|243576|243491|4242
1590513000000|2020-05-26 17:10:00|243609|243538|243568|243500|243659|243613|243385|243301|6566
1590513300000|2020-05-26 17:15:00|243618|243505|243809|243702|243918|243795|243563|243500|2333
1590513600000|2020-05-26 17:20:00|243798|243701|243906|243838|244000|243922|243757|243675|1722
1590513900000|2020-05-26 17:25:00|243905|243839|244399|244287|244468|244361|243905|243839|7617
1590514200000|2020-05-26 17:30:00|244368|244239|244396|244278|244500|244403|244263|244175|3767
1590514500000|2020-05-26 17:35:00|244387|244277|244461|244338|244500|244443|244244|244175|4393
1590514800000|2020-05-26 17:40:00|244460|244341|244293|244222|244461|244341|244219|244122|6275
1590515100000|2020-05-26 17:45:00|244274|244177|243980|243891|244300|244202|243980|243850|2824
1590515400000|2020-05-26 17:50:00|243979|243873|244082|244003|244082|244004|243895|243800|1700
1590515700000|2020-05-26 17:55:00|244081|244004|243797|243666|244100|244055|243795|243666|5934
1590516000000|2020-05-26 18:00:00|243798|243657|243563|243453|243847|243756|243508|243416|4153
1590516300000|2020-05-26 18:05:00|243562|243416|243589|243484|243716|243666|243455|243351|2962
1590516600000|2020-05-26 18:10:00|243576|243537|243431|243333|243749|243630|243268|243200|5665
1590516900000|2020-05-26 18:15:00|243430|243344|243306|243206|243481|243403|243248|243101|4036
1590517200000|2020-05-26 18:20:00|243321|243259|243580|243480|243639|243546|243321|243259|1600
1590517500000|2020-05-26 18:25:00|243588|243501|243645|243550|243697|243597|243510|243450|2500
1590517800000|2020-05-26 18:30:00|243696|243600|243707|243584|243869|243810|243647|243534|5879
1590518100000|2020-05-26 18:35:00|243692|243585|243354|243264|243707|243588|243326|243209|3134
1590518400000|2020-05-26 18:40:00|243353|243265|243339|243229|243448|243321|243158|243077|1600
1590518700000|2020-05-26 18:45:00|243398|243265|243161|243106|243493|243460|243161|243103|4755
1590519000000|2020-05-26 18:50:00|243160|243100|242846|242800|243300|243261|242821|242761|8364
1590519300000|2020-05-26 18:55:00|242845|242801|243089|242984|243097|242986|242792|242755|9051
1590519600000|2020-05-26 19:00:00|243088|242985|242687|242602|243088|242985|242682|242600|6800
1590519900000|2020-05-26 19:05:00|242694|242609|242699|242624|242792|242738|242626|242559|5217
1590520200000|2020-05-26 19:10:00|242700|242618|242725|242630|242779|242718|242562|242501|6428
1590520500000|2020-05-26 19:15:00|242724|242631|242215|242130|242774|242692|242124|242100|10820
1590520800000|2020-05-26 19:20:00|242224|242180|242694|242612|242728|242654|242224|242180|10232
1590521100000|2020-05-26 19:25:00|242666|242618|242295|242225|242677|242620|242280|242225|6519
1590521400000|2020-05-26 19:30:00|242294|242200|241694|241560|242445|242395|241500|241351|25004
1590521700000|2020-05-26 19:35:00|241729|241605|242270|242162|242500|242366|241672|241555|16070
1590522000000|2020-05-26 19:40:00|242268|242155|241844|241736|242271|242184|241726|241651|13797
1590522300000|2020-05-26 19:45:00|241843|241730|241690|241601|242093|241987|241517|241451|7853
1590522600000|2020-05-26 19:50:00|241738|241619|242363|242261|242472|242400|241738|241619|28677
1590522900000|2020-05-26 19:55:00|242371|242286|242370|242175|242608|242545|242116|242040|39583
1590523200000|2020-05-26 20:00:00|242373|242150|242299|242000|242950|242250|242254|241684|289126
1590523500000|2020-05-26 20:05:00|242290|242022|242320|241828|242320|242150|242060|241684|1156
1590523800000|2020-05-26 20:10:00|242198|241802|242186|241901|242200|242014|242144|241802|484
1590524100000|2020-05-26 20:15:00|242200|241941|242400|242112|242493|242112|242200|241900|1211
1590524400000|2020-05-26 20:20:00|242378|242008|242378|242052|242378|242052|242378|242008|202
1590524700000|2020-05-26 20:25:00|242338|242042|242378|242001|242378|242112|242338|242001|375
1590525000000|2020-05-26 20:30:00|242189|242002|242300|242027|242400|242051|242189|242001|687
1590525300000|2020-05-26 20:35:00|242176|242052|242300|242062|242300|242068|242176|242027|168
1590525600000|2020-05-26 20:40:00|242378|242142|242699|242208|242731|242322|242378|242028|787
1590525900000|2020-05-26 20:45:00||242105||242200||242200||242027|183
1590526200000|2020-05-26 20:50:00||242051||242218||242218||242051|28
1590526500000|2020-05-26 20:55:00|||||||||32
1590526800000|2020-05-26 21:00:00||242200||242200||242200||242200|42
1590527100000|2020-05-26 21:05:00|242674|242112|242684|242112|242684|242112|242674|242112|4
1590527400000|2020-05-26 21:10:00|242699|242000|242699|242112|242699|242128|242684|242000|66
1590527700000|2020-05-26 21:15:00|242645|242000|242645|242108|242645|242122|242645|242000|22
1590528000000|2020-05-26 21:20:00|242257|242109|242699|242109|242699|242109|242257|242109|693
1590528300000|2020-05-26 21:25:00|242460||242699||242699||242460||4
1590528600000|2020-05-26 21:30:00|||||||||68
1590528900000|2020-05-26 21:35:00|242698||242699||242699||242698||19
1590529200000|2020-05-26 21:40:00|242500||242699||242699||242500||43
1590529500000|2020-05-26 21:45:00||242110||242150||242150||242110|16
1590529800000|2020-05-26 21:50:00|242600|242208|242600|242150|242600|242208|242600|242150|145
1590530100000|2020-05-26 21:55:00|242460|242115|242460|242202|242600|242202|242445|242115|31
1590530400000|2020-05-26 22:00:00|242300|242201|242300|242201|242699|242228|242300|242201|387
1590530700000|2020-05-26 22:05:00|242588|242200|242488|242201|242699|242208|242300|242200|334
1590531000000|2020-05-26 22:10:00|242699|242300|242624|242300|242699|242300|242445|242300|117
1590531300000|2020-05-26 22:15:00|242600|242200|242385|242201|242699|242201|242385|242200|373
1590531600000|2020-05-26 22:20:00||242208||242208||242208||242208|11
1590531900000|2020-05-26 22:25:00|242368|242200|242375|242201|242375|242201|242368|242200|49
1590532200000|2020-05-26 22:30:00|242699||242699||242699||242498||125
1590532500000|2020-05-26 22:35:00|242365||242689||242699||242365||6
1590532800000|2020-05-26 22:40:00||242225||242225||242225||242225|37
1590533100000|2020-05-26 22:45:00||242228||242228||242228||242228|83
1590533400000|2020-05-26 22:50:00||242201||242228||242228||242200|62
1590533700000|2020-05-26 22:55:00|242497|242200|242497|242200|242497|242268|242497|242200|96
1590534000000|2020-05-26 23:00:00|242460|242205|242497|242250|242497|242300|242460|242200|51
1590534300000|2020-05-26 23:05:00||242200||242110||242205||242110|9
1590534600000|2020-05-26 23:10:00|242385|242030|242497|242099|242497|242099|242001|242000|547
1590534900000|2020-05-26 23:15:00|242450|242000|242400|242000|242497|242000|242400|242000|54
1590535200000|2020-05-26 23:20:00|242388|242022|242388|242003|242388|242022|242388|242002|110
1590535500000|2020-05-26 23:25:00|242497|242000|242400|242003|242497|242003|242400|242000|92
1590535800000|2020-05-26 23:30:00|242388|242000|242388|242022|242388|242022|242388|242000|139
1590536100000|2020-05-26 23:35:00|||||||||59
1590536400000|2020-05-26 23:40:00|242400|242000|241938|241500|242400|242000|241938|241500|1052
1590536700000|2020-05-26 23:45:00|242497|241656|242497|241661|242497|241661|242497|241656|51
1590537000000|2020-05-26 23:50:00|242100|241731|242000|241731|242299|241731|242000|241731|68
1590537300000|2020-05-26 23:55:00||241400||241400||241400||241400|337
1590566400000|2020-05-27 08:00:00|244600|242717|244598|244000|244600|244000|244598|242054|307
1590566700000|2020-05-27 08:05:00||242054||242054||243500||242054|536
1590567000000|2020-05-27 08:10:00|||||||||8
1590567300000|2020-05-27 08:15:00|||||||||1
1590567600000|2020-05-27 08:20:00|||||||||5
1590567900000|2020-05-27 08:25:00||243172||242000||243172||242000|11
1590568200000|2020-05-27 08:30:00|244290|243690|244290|243690|244290|243690|244290|243690|11
1590568500000|2020-05-27 08:35:00|||||||||6
1590568800000|2020-05-27 08:40:00||243800||243800||243800||243800|36
1590569100000|2020-05-27 08:45:00|||||||||38
1590569400000|2020-05-27 08:50:00|||||||||28
1590569700000|2020-05-27 08:55:00|||||||||6
1590570000000|2020-05-27 09:00:00|||||||||12
1590570300000|2020-05-27 09:05:00|||||||||14
1590570600000|2020-05-27 09:10:00|||||||||12
1590570900000|2020-05-27 09:15:00|244000|243690|244000|243690|244000|243690|244000|243690|103
1590571200000|2020-05-27 09:20:00|244290|243430|244290|242500|244290|243448|244290|242100|53
1590571500000|2020-05-27 09:25:00|||||||||8
1590571800000|2020-05-27 09:30:00||243300||242500||243300||242500|76
1590572100000|2020-05-27 09:35:00|||||||||14
1590572400000|2020-05-27 09:40:00|244200||244200||244290||244200||3
1590572700000|2020-05-27 09:45:00|244290|243000|244290|243000|244290|243000|244290|243000|277
1590573000000|2020-05-27 09:50:00|244200|243300|244200|243500|244200|243500|244200|243300|14
1590573300000|2020-05-27 09:55:00|244290|243895|244290|243895|244290|243895|244290|243895|297
1590573600000|2020-05-27 10:00:00|244289|244092|244289|243122|244289|244092|244289|243122|114
1590573900000|2020-05-27 10:05:00|244288||244288||244288||244288||1
1590574200000|2020-05-27 10:10:00|244287|243400|244200|243400|244287|243400|244200|243400|42
1590574500000|2020-05-27 10:15:00|||||||||46
1590574800000|2020-05-27 10:20:00|244290||244198||244290||244198||5
1590575100000|2020-05-27 10:25:00|244290|244000|244290|244000|244290|244000|244290|244000|84
1590575400000|2020-05-27 10:30:00|244200||244290||244290||244200||240
1590575700000|2020-05-27 10:35:00||243400||243400||243400||243400|133
1590576000000|2020-05-27 10:40:00|||||||||33
1590576300000|2020-05-27 10:45:00||243800||242000||243800||242000|120
1590576600000|2020-05-27 10:50:00||243095||243095||243095||243095|61
1590576900000|2020-05-27 10:55:00|244289|243096|244289|243222|244290|243222|244000|243095|103
1590577200000|2020-05-27 11:00:00|243990|243320|243000|242024|244289|243320|243000|242000|2375
1590577500000|2020-05-27 11:05:00|243100|242025|243390|243100|243822|243300|243100|242000|1969
1590577800000|2020-05-27 11:10:00|243822|243102|243289|242500|243822|243102|243000|242000|742
1590578100000|2020-05-27 11:15:00|243288|242700|243000|242506|243288|242700|243000|242000|119
1590578400000|2020-05-27 11:20:00|242999|242505|243000|242606|243000|242900|242900|242000|310
1590578700000|2020-05-27 11:25:00|242998|242604|242800|242604|243000|242909|242800|242604|686
1590579000000|2020-05-27 11:30:00|242750|242620|242625|242220|242800|242620|242406|242186|1222
1590579300000|2020-05-27 11:35:00|242500|242186|242500|242100|242500|242200|242220|242000|1941
1590579600000|2020-05-27 11:40:00|242400|242200|242300|242001|242500|242200|242184|242000|570
1590579900000|2020-05-27 11:45:00|242500|242000|242460|241820|242500|242100|242000|241791|2818
1590580200000|2020-05-27 11:50:00|242458|242048|242398|242100|242458|242100|242250|241820|620
1590580500000|2020-05-27 11:55:00|242150|242000|242000|241800|242398|242000|241900|241800|1665
1590580800000|2020-05-27 12:00:00|241999|241811|241998|241661|242000|241856|241800|241661|1805
1590581100000|2020-05-27 12:05:00|241997|241400|242000|241500|242000|241640|241762|241200|595
1590581400000|2020-05-27 12:10:00|241995|241615|242000|241615|242000|241700|241990|241615|216
1590581700000|2020-05-27 12:15:00|241950|241616|241745|241101|242000|241616|241550|241004|3004
1590582000000|2020-05-27 12:20:00|241500|241102|241500|241000|241900|241355|241459|241000|1076
1590582300000|2020-05-27 12:25:00|242000|241165|241495|241250|242000|241502|241470|241100|1611
1590582600000|2020-05-27 12:30:00|241500|241100|241450|241165|241500|241382|241300|241100|1281
1590582900000|2020-05-27 12:35:00|241401|241105|241986|241200|241988|241500|241300|241105|1642
1590583200000|2020-05-27 12:40:00|241770|241202|241998|241547|242000|241770|241606|241202|1851
1590583500000|2020-05-27 12:45:00|241934|241525|241798|241500|241934|241600|241600|241500|2574
1590583800000|2020-05-27 12:50:00|241680|241600|241150|240600|241700|241672|241000|240600|3555
1590584100000|2020-05-27 12:55:00|241350|240700|241000|240600|241350|240893|240821|240600|1686
1590584400000|2020-05-27 13:00:00|241147|240602|241000|240800|241600|241400|241000|240600|3475
1590584700000|2020-05-27 13:05:00|241567|240802|241150|241100|241600|241260|241100|240800|2440
1590585000000|2020-05-27 13:10:00|241200|241000|241000|240882|241200|241000|241000|240882|1502
1590585300000|2020-05-27 13:15:00|241100|240800|241000|240800|241100|240800|240900|240800|978
1590585600000|2020-05-27 13:20:00|240950|240900|240396|240191|241000|240900|240396|240100|2375
1590585900000|2020-05-27 13:25:00|240500|240200|240095|240000|240950|240400|240000|239800|6594
1590586200000|2020-05-27 13:30:00|240500|240098|239667|239453|241000|240876|239358|239200|113412
1590586500000|2020-05-27 13:35:00|239739|239468|238218|238100|239997|239791|237754|237600|45473
1590586800000|2020-05-27 13:40:00|238262|238218|237307|237150|238900|238736|237181|237100|62527
1590587100000|2020-05-27 13:45:00|237306|237100|236400|236322|237393|237238|236199|236081|45067
1590587400000|2020-05-27 13:50:00|236445|236269|236641|236460|237144|237000|236399|236269|34146
1590587700000|2020-05-27 13:55:00|236639|236506|236937|236756|237143|237047|236521|236400|32821
1590588000000|2020-05-27 14:00:00|236936|236757|236448|236324|237187|237101|236201|236100|31393
1590588300000|2020-05-27 14:05:00|236449|236325|237600|237500|237600|237506|236449|236325|39470
1590588600000|2020-05-27 14:10:00|237632|237501|238168|238045|238200|238122|237190|237110|27256
1590588900000|2020-05-27 14:15:00|238167|238052|237660|237548|238282|238120|237483|237400|18579
1590589200000|2020-05-27 14:20:00|237678|237580|236706|236628|237800|237680|236670|236600|15342
1590589500000|2020-05-27 14:25:00|236707|236629|236836|236730|236871|236767|236482|236400|20023
1590589800000|2020-05-27 14:30:00|236794|236681|236300|236172|236842|236774|236243|236118|14368
1590590100000|2020-05-27 14:35:00|236299|236188|235255|235125|236300|236189|235238|235118|30803
1590590400000|2020-05-27 14:40:00|235254|235151|234772|234639|235367|235209|234240|234118|38505
1590590700000|2020-05-27 14:45:00|234735|234620|233332|233135|234823|234622|233034|232900|31015
1590591000000|2020-05-27 14:50:00|233382|233195|234715|234600|234903|234740|233322|233195|17317
1590591300000|2020-05-27 14:55:00|234704|234534|234490|234337|235100|235031|234320|234200|20718
1590591600000|2020-05-27 15:00:00|234489|234400|233989|233843|234504|234400|233804|233700|21069
1590591900000|2020-05-27 15:05:00|233933|233800|234800|234660|234921|234778|233606|233500|16560
1590592200000|2020-05-27 15:10:00|234750|234574|235103|235000|235471|235366|234646|234515|14417
1590592500000|2020-05-27 15:15:00|235100|234926|236400|236276|236400|236342|234740|234595|20020
1590592800000|2020-05-27 15:20:00|236421|236341|236498|236352|236771|236680|236245|236140|26304
1590593100000|2020-05-27 15:25:00|236555|236424|236693|236596|236888|236799|236521|236400|18287
1590593400000|2020-05-27 15:30:00|236646|236562|236449|236298|236800|236770|236290|236200|11276
1590593700000|2020-05-27 15:35:00|236381|236297|235712|235565|236586|236507|235240|235112|19837
1590594000000|2020-05-27 15:40:00|235740|235614|236356|236195|236451|236297|235485|235343|7853
1590594300000|2020-05-27 15:45:00|236443|236175|237898|237773|237900|237773|236443|236175|28607
1590594600000|2020-05-27 15:50:00|237841|237763|237842|237740|237989|237883|237465|237342|13791
1590594900000|2020-05-27 15:55:00|237817|237764|237780|237685|238000|237957|237593|237523|11574
1590595200000|2020-05-27 16:00:00|237832|237717|238688|238587|238700|238608|237525|237438|24232
1590595500000|2020-05-27 16:05:00|238687|238588|238900|238800|239000|238874|238596|238485|15046
1590595800000|2020-05-27 16:10:00|238899|238812|238598|238500|239096|239067|238598|238500|13000
1590596100000|2020-05-27 16:15:00|238568|238511|238412|238306|238700|238614|238274|238202|11395
1590596400000|2020-05-27 16:20:00|238428|238308|238245|238100|238545|238426|237912|237802|10903
1590596700000|2020-05-27 16:25:00|238244|238101|238200|238061|238600|238500|238044|237962|10521
1590597000000|2020-05-27 16:30:00|238199|238101|238334|238230|238400|238342|237955|237860|5505
1590597300000|2020-05-27 16:35:00|238329|238180|238698|238599|238700|238623|238268|238180|5470
1590597600000|2020-05-27 16:40:00|238697|238600|238664|238561|238900|238801|238606|238508|8319
1590597900000|2020-05-27 16:45:00|238675|238630|239039|238963|239039|239000|238634|238541|14143
1590598200000|2020-05-27 16:50:00|239058|239000|239495|239400|239500|239410|238973|238910|13191
1590598500000|2020-05-27 16:55:00|239500|239447|238779|238630|239600|239562|238698|238600|8232
1590598800000|2020-05-27 17:00:00|238700|238600|239060|238910|239159|238967|238262|238080|10292
1590599100000|2020-05-27 17:05:00|239004|238860|238951|238846|239200|239110|238950|238793|5626
1590599400000|2020-05-27 17:10:00|238962|238847|239186|239028|239186|239046|238798|238696|2820
1590599700000|2020-05-27 17:15:00|239117|239029|239589|239475|239600|239529|239040|238933|5797
1590600000000|2020-05-27 17:20:00|239600|239529|239645|239547|239855|239802|239588|239475|7959
1590600300000|2020-05-27 17:25:00|239616|239532|239700|239600|239797|239723|239429|239361|12085
1590600600000|2020-05-27 17:30:00|239710|239625|238963|238914|239785|239700|238963|238914|7462
1590600900000|2020-05-27 17:35:00|238962|238885|239500|239358|239500|239358|238926|238815|12848
1590601200000|2020-05-27 17:40:00|239499|239359|239352|239210|239499|239438|239147|239070|7517
1590601500000|2020-05-27 17:45:00|239351|239200|239343|239212|239396|239279|239097|239001|3965
1590601800000|2020-05-27 17:50:00|239342|239213|239475|239370|239578|239503|239200|239138|5785
1590602100000|2020-05-27 17:55:00|239474|239418|239537|239450|239592|239545|239309|239200|2679
1590602400000|2020-05-27 18:00:00|239515|239465|240196|240129|240223|240171|239514|239465|28032
1590602700000|2020-05-27 18:05:00|240195|240140|240422|240372|240500|240449|240018|240000|12765
1590603000000|2020-05-27 18:10:00|240483|240392|240870|240787|240900|240861|240483|240392|11543
1590603300000|2020-05-27 18:15:00|240868|240734|241235|241152|241383|241328|240749|240700|19847
1590603600000|2020-05-27 18:20:00|241192|241112|240310|240234|241192|241112|240211|240109|18275
1590603900000|2020-05-27 18:25:00|240309|240231|240673|240577|240732|240623|240229|240147|7662
1590604200000|2020-05-27 18:30:00|240672|240521|240867|240774|240950|240887|240553|240447|3605
1590604500000|2020-05-27 18:35:00|240855|240760|240264|240196|240855|240760|240191|240109|9309
1590604800000|2020-05-27 18:40:00|240263|240165|240156|240052|240410|240285|239850|239800|12516
1590605100000|2020-05-27 18:45:00|240175|240104|240319|240231|240359|240266|240067|239983|8968
1590605400000|2020-05-27 18:50:00|240314|240254|240800|240688|240885|240802|240253|240153|11917
1590605700000|2020-05-27 18:55:00|240797|240693|240966|240901|240966|240922|240583|240529|10393
1590606000000|2020-05-27 19:00:00|241000|240902|240856|240761|241200|241101|240799|240744|9868
1590606300000|2020-05-27 19:05:00|240906|240762|241099|240990|241100|241059|240701|240632|10636
1590606600000|2020-05-27 19:10:00|241098|241023|241200|241123|241200|241142|240746|240700|8981
1590606900000|2020-05-27 19:15:00|241196|241121|241054|240973|241199|241151|240850|240738|7444
1590607200000|2020-05-27 19:20:00|241053|241005|240832|240771|241226|241160|240828|240768|7260
1590607500000|2020-05-27 19:25:00|240831|240770|240788|240700|240832|240770|240604|240530|7034
1590607800000|2020-05-27 19:30:00|240782|240715|240100|240018|240782|240715|240094|240017|12991
1590608100000|2020-05-27 19:35:00|240125|240034|240742|240674|240814|240731|239924|239859|14964
1590608400000|2020-05-27 19:40:00|240738|240673|240839|240779|241000|240973|240734|240668|14445
1590608700000|2020-05-27 19:45:00|240840|240781|240751|240475|240999|240981|240439|240370|7773
1590609000000|2020-05-27 19:50:00|240850|240567|240672|240597|240950|240882|240499|240432|27471
1590609300000|2020-05-27 19:55:00|240671|240593|241039|240951|241100|241068|240592|240515|34552
1590609600000|2020-05-27 20:00:00|241200|240502|241248|240602|241400|241200|241198|240502|150364
1590609900000|2020-05-27 20:05:00|241100|240900|241100|240900|241100|240900|241000|240900|571
1590610200000|2020-05-27 20:10:00|241096|240601|240998|240700|241096|240700|240900|240601|410
1590610500000|2020-05-27 20:15:00|240950|240702|241000|240810|241000|240998|240950|240700|861
1590610800000|2020-05-27 20:20:00||240818||240812||240818||240812|74
1590611100000|2020-05-27 20:25:00|||||||||114
1590611400000|2020-05-27 20:30:00|241100|240819|241100|240960|241100|240960|241100|240819|535
1590611700000|2020-05-27 20:35:00|241125|240962|241200|240862|241298|241008|241020|240821|566
1590612000000|2020-05-27 20:40:00|241295|240870|241200|240911|241300|240911|241200|240828|140
1590612300000|2020-05-27 20:45:00||240918||240911||240928||240911|46
1590612600000|2020-05-27 20:50:00||240915||240911||241000||240911|82
1590612900000|2020-05-27 20:55:00|241198|240928|241050|240911|241238|240928|241050|240911|190
1590613200000|2020-05-27 21:00:00||240952||240911||240952||240911|23
1590613500000|2020-05-27 21:05:00|||||||||57
1590613800000|2020-05-27 21:10:00|241000|240700|240859|240700|241000|240707|240800|240700|857
1590614100000|2020-05-27 21:15:00|240800|240500|240780|240500|240800|240508|240780|240500|337
1590614400000|2020-05-27 21:20:00||240508||240508||240700||240508|121
1590614700000|2020-05-27 21:25:00|240700|240550|240780|240600|240780|240600|240700|240550|47
1590615000000|2020-05-27 21:30:00|240800|240580|240709|240580|240800|240585|240709|240580|321
1590615300000|2020-05-27 21:35:00|240700|240590|240700|240600|240700|240600|240698|240580|162
1590615600000|2020-05-27 21:40:00|240650|240590|240600|240500|240700|240590|240557|240500|812
1590615900000|2020-05-27 21:45:00|240521|240400|240511|240310|240521|240410|240511|240310|527
1590616200000|2020-05-27 21:50:00|240559|240350|240559|240350|240559|240350|240559|240350|169
1590616500000|2020-05-27 21:55:00|240534|240500|240534|240350|240534|240500|240534|240350|185
1590616800000|2020-05-27 22:00:00|240518|240411|240537|240411|240594|240411|240518|240411|349
1590617100000|2020-05-27 22:05:00|240528||240500||240528||240500||216
1590617400000|2020-05-27 22:10:00|240518|240442|240518|240411|240518|240476|240518|240411|476
1590617700000|2020-05-27 22:15:00|240489||240518||240518||240489||320
1590618000000|2020-05-27 22:20:00|240426|240422|240415|240350|240518|240422|240415|240350|485
1590618300000|2020-05-27 22:25:00|240407|240300|240479|240050|240479|240300|240390|240050|1506
1590618600000|2020-05-27 22:30:00|240452|240052|240350|240058|240452|240058|240335|240050|83
1590618900000|2020-05-27 22:35:00||240050||240053||240053||240050|26
1590619200000|2020-05-27 22:40:00|240344|240050|240350|240100|240350|240200|240344|240050|190
1590619500000|2020-05-27 22:45:00||240101||240105||240108||240100|65
1590619800000|2020-05-27 22:50:00|240452|240108|240479|240218|240479|240218|240452|240108|412
1590620100000|2020-05-27 22:55:00||240252||240240||240252||240218|10
1590620400000|2020-05-27 23:00:00|240400|240266|240400|240308|240400|240350|240400|240240|8
1590620700000|2020-05-27 23:05:00|240479|240330|240600|240352|240600|240400|240479|240330|465
1590621000000|2020-05-27 23:10:00||240408||240350||240408||240350|10
1590621300000|2020-05-27 23:15:00||240330||240352||240352||240330|596
1590621600000|2020-05-27 23:20:00||240330||240201||240330||240201|128
1590621900000|2020-05-27 23:25:00||240221||240351||240351||240221|64
1590622200000|2020-05-27 23:30:00||240401||240350||240401||240350|55
1590622500000|2020-05-27 23:35:00|240500|240309|240500|240309|240500|240309|240500|240309|292
1590622800000|2020-05-27 23:40:00|240560||240560||240560||240560||3
1590623100000|2020-05-27 23:45:00|240500||240500||240500||240500||13
1590623400000|2020-05-27 23:50:00|240595|240300|240600|240300|240600|240300|240595|240300|185
1590623700000|2020-05-27 23:55:00||240309||240400||240400||240309|290
1590652800000|2020-05-28 08:00:00|242142|236924|242142|239160|242900|239160|242142|236924|51
1590653100000|2020-05-28 08:05:00|243000|237438|243000|239500|243000|239500|242900|237438|52
1590653400000|2020-05-28 08:10:00|242800||242341||243000||242341||61
1590653700000|2020-05-28 08:15:00|242295||242067||242295||242067||0
1590654000000|2020-05-28 08:20:00|242142||241376||243000||241376||0
1590654300000|2020-05-28 08:25:00|241568||241376||241568||241376||1
1590654600000|2020-05-28 08:30:00|241200||241200||241200||241200||7
1590654900000|2020-05-28 08:35:00|241178|240002|241370|240002|241370|240002|241178|240002|2
1590655200000|2020-05-28 08:40:00|241568|240222|241568|240222|241568|240222|241568|240222|0
1590655500000|2020-05-28 08:45:00|||||||||3
1590655800000|2020-05-28 08:50:00|241364||241364||241364||241364||1
1590656100000|2020-05-28 08:55:00|241172|240002|241364|239222|241364|240002|241172|239222|0
1590656400000|2020-05-28 09:00:00||240500||240500||240500||240500|2
1590656700000|2020-05-28 09:05:00|241135||241568||241760||241117||0
1590657000000|2020-05-28 09:10:00|241772||241772||241772||241772||0
1590657300000|2020-05-28 09:15:00|||||||||9
1590657900000|2020-05-28 09:25:00|241574||241574||241574||241574||0
1590658200000|2020-05-28 09:30:00|||||||||2
1590658500000|2020-05-28 09:35:00|241463||241574||241574||241463||0
1590658800000|2020-05-28 09:40:00|241382||241382||241382||241382||0
1590659100000|2020-05-28 09:45:00|241380||241300||241380||241300||5
1590659400000|2020-05-28 09:50:00|241187|240316|240599|238184|241187|240316|240500|237995|155
1590659700000|2020-05-28 09:55:00||238176||238133||238304||237438|0
1590660000000|2020-05-28 10:00:00|241193|238131|241039|238262|241193|238413|241039|238117|35
1590660300000|2020-05-28 10:05:00|240999|238287|240995|238242|240999|238287|240995|237438|33
1590660600000|2020-05-28 10:10:00|240998|238230|240998|237998|240998|238230|240998|236401|53
1590660900000|2020-05-28 10:15:00||238213||238129||238213||238129|2
1590661200000|2020-05-28 10:20:00||238121||238213||238213||237841|0
1590661500000|2020-05-28 10:25:00||238201||238656||238656||238187|37
1590661800000|2020-05-28 10:30:00|||||||||116
1590662100000|2020-05-28 10:35:00|240875||240998||240998||240875||33
1590662400000|2020-05-28 10:40:00||238644||237381||238656||236343|9
1590662700000|2020-05-28 10:45:00|240800|238213|240500|239100|240800|239100|240500|237000|21
1590663000000|2020-05-28 10:50:00||238300||239350||239350||238300|3
1590663300000|2020-05-28 10:55:00|240450|240300|240450|240300|240450|240300|240450|240300|1
1590663600000|2020-05-28 11:00:00|240500|240330|240775|239800|240800|240498|240500|239800|762
1590663900000|2020-05-28 11:05:00|240590|239824|240800|240200|240800|240200|240504|239800|247
1590664200000|2020-05-28 11:10:00|240580||240220||240799||240220||407
1590664500000|2020-05-28 11:15:00|240200|240030|239800|239350|240220|240030|239800|239350|1085
1590664800000|2020-05-28 11:20:00|240000|239478|240000|239100|240000|239500|239805|239000|1056
1590665100000|2020-05-28 11:25:00|239975|239320|239998|239100|240000|239320|239878|239100|331
1590665400000|2020-05-28 11:30:00|||||||||100
1590665700000|2020-05-28 11:35:00|240220|239200|240220|239500|240220|239500|240220|239200|66
1590666000000|2020-05-28 11:40:00|240000||240000||240000||240000||76
1590666300000|2020-05-28 11:45:00|240220|239200|240000|239100|240220|239200|239526|239100|382
1590666600000|2020-05-28 11:50:00|239342|238800|239194|238300|239470|238800|239100|238100|969
1590666900000|2020-05-28 11:55:00|239200|238400|239200|238610|239200|238700|238900|238300|486
1590667200000|2020-05-28 12:00:00|238615|238740|239099|238610|239200|238800|238615|238610|1272
1590667500000|2020-05-28 12:05:00|239100|238600|238934|238001|239100|238600|238561|238000|1556
1590667800000|2020-05-28 12:10:00|238979|238010|239100|238411|239100|238580|238499|238010|1110
1590668100000|2020-05-28 12:15:00|239200|238706|239000|238706|239200|238900|238707|238706|1834
1590668400000|2020-05-28 12:20:00|238998|238252|238480|238100|239000|238700|238121|238010|2106
1590668700000|2020-05-28 12:25:00|238133|238130|238400|238000|238480|238130|238098|237660|2153
1590669000000|2020-05-28 12:30:00|238330|238200|238400|238000|238400|238200|238050|237660|1321
1590669300000|2020-05-28 12:35:00|238343|238100|238487|238200|238800|238300|238216|238100|2152
1590669600000|2020-05-28 12:40:00|238480|238300|238480|238340|238480|238340|238469|238300|284
1590669900000|2020-05-28 12:45:00|238380|238300|238300|238000|238480|238300|237900|237660|2711
1590670200000|2020-05-28 12:50:00|238283|237900|238495|238100|238495|238247|238200|237900|1826
1590670500000|2020-05-28 12:55:00|238300|238000|238474|237900|238475|238200|237900|237700|2559
1590670800000|2020-05-28 13:00:00|238475|238137|238700|238500|239000|238567|238473|238137|956
1590671100000|2020-05-28 13:05:00|238698|238600|238714|238152|238900|238600|238500|238137|2443
1590671400000|2020-05-28 13:10:00|238764|238156|238500|238400|238889|238400|238400|238137|1317
1590671700000|2020-05-28 13:15:00|238523|238500|238523|238500|238580|238500|238449|238156|1830
1590672000000|2020-05-28 13:20:00|238517|238301|238798|238455|238900|238500|238500|238301|1200
1590672300000|2020-05-28 13:25:00|238800|238400|238800|238301|238980|238579|238645|238301|768
1590672600000|2020-05-28 13:30:00|238980|238749|238860|238661|240220|240183|237948|237822|82355
1590672900000|2020-05-28 13:35:00|238970|238701|240779|240622|241200|241039|238584|238351|48176
1590673200000|2020-05-28 13:40:00|240767|240644|241664|241580|241947|241857|240767|240644|30482
1590673500000|2020-05-28 13:45:00|241720|241635|241190|241111|241734|241640|241148|241023|9613
1590673800000|2020-05-28 13:50:00|241147|241073|241315|241181|241367|241201|240816|240674|11635
1590674100000|2020-05-28 13:55:00|241259|241127|240600|240429|241259|241132|240319|240225|12371
1590674400000|2020-05-28 14:00:00|240536|240347|240495|240421|240909|240763|239949|239823|7223
1590674700000|2020-05-28 14:05:00|240504|240400|241409|241292|241500|241386|240300|240220|9827
1590675000000|2020-05-28 14:10:00|241358|241284|241594|241483|241716|241634|240921|240788|11780
1590675300000|2020-05-28 14:15:00|241632|241484|241481|241356|241700|241633|241327|241223|13889
1590675600000|2020-05-28 14:20:00|241480|241306|241786|241691|242100|242002|241480|241306|15837
1590675900000|2020-05-28 14:25:00|241836|241701|241725|241579|241936|241827|241420|241358|6839
1590676200000|2020-05-28 14:30:00|241775|241580|241542|241436|241830|241657|241381|241251|7178
1590676500000|2020-05-28 14:35:00|241592|241487|241660|241558|241700|241616|241366|241235|2672
1590676800000|2020-05-28 14:40:00|241680|241565|242396|242305|242472|242422|241552|241402|20749
1590677100000|2020-05-28 14:45:00|242397|242342|242215|242090|242600|242506|242213|242089|9292
1590677400000|2020-05-28 14:50:00|242160|242089|241908|241802|242477|242343|241831|241742|7257
1590677700000|2020-05-28 14:55:00|241922|241805|242120|242000|242121|242015|241834|241772|2200
1590678000000|2020-05-28 15:00:00|242116|241965|242400|242285|242425|242323|241933|241865|7760
1590678300000|2020-05-28 15:05:00|242433|242284|241924|241801|242500|242432|241754|241636|7918
1590678600000|2020-05-28 15:10:00|241984|241802|241948|241809|242057|241957|241802|241658|7896
1590678900000|2020-05-28 15:15:00|241921|241812|241756|241658|241948|241865|241483|241400|3779
1590679200000|2020-05-28 15:20:00|241698|241664|241634|241497|241800|241664|241510|241410|4675
1590679500000|2020-05-28 15:25:00|241582|241498|241738|241579|241738|241580|241128|241018|8316
1590679800000|2020-05-28 15:30:00|241659|241564|241408|241254|241659|241564|241290|241191|4016
1590680100000|2020-05-28 15:35:00|241461|241309|241476|241416|241600|241511|241388|241254|3520
1590680400000|2020-05-28 15:40:00|241475|241408|241487|241353|241526|241436|241199|241130|14287
1590680700000|2020-05-28 15:45:00|241488|241352|241267|241142|241583|241420|241168|241100|19214
1590681000000|2020-05-28 15:50:00|241266|241201|241899|241827|241975|241921|241266|241201|5666
1590681300000|2020-05-28 15:55:00|241940|241828|242399|242323|242400|242376|241844|241777|7120
1590681600000|2020-05-28 16:00:00|242382|242313|242050|241989|242496|242450|242050|241989|6188
1590681900000|2020-05-28 16:05:00|242046|241990|242392|242302|242500|242452|242046|241989|5899
1590682200000|2020-05-28 16:10:00|242388|242304|242356|242227|242435|242352|242223|242103|3505
1590682500000|2020-05-28 16:15:00|242352|242216|242315|242241|242417|242316|242124|242032|2000
1590682800000|2020-05-28 16:20:00|242330|242242|242279|242178|242361|242250|242187|242102|2005
1590683100000|2020-05-28 16:25:00|242281|242179|242095|241967|242336|242268|241944|241837|4158
1590683400000|2020-05-28 16:30:00|242049|241995|242138|242055|242187|242093|241934|241837|1734
1590683700000|2020-05-28 16:35:00|242125|242078|242266|242200|242370|242278|241968|241850|3600
1590684000000|2020-05-28 16:40:00|242261|242232|242582|242500|242582|242538|241962|241850|10524
1590684300000|2020-05-28 16:45:00|242581|242501|242693|242554|242743|242670|242494|242370|6632
1590684600000|2020-05-28 16:50:00|242700|242553|242899|242834|242944|242876|242631|242553|9440
1590684900000|2020-05-28 16:55:00|242911|242835|242673|242600|242978|242922|242650|242554|5061
1590685200000|2020-05-28 17:00:00|242674|242616|243147|243042|243197|243100|242674|242616|10633
1590685500000|2020-05-28 17:05:00|243129|243032|243096|243019|243156|243032|242932|242855|6373
1590685800000|2020-05-28 17:10:00|243095|243000|243331|243251|243400|243365|243083|243000|5257
1590686100000|2020-05-28 17:15:00|243329|243250|243470|243375|243550|243464|243237|243200|7506
1590686400000|2020-05-28 17:20:00|243469|243376|243612|243550|243697|243602|243417|243370|7562
1590686700000|2020-05-28 17:25:00|243611|243551|243479|243352|243690|243611|243246|243180|4944
1590687000000|2020-05-28 17:30:00|243478|243384|243370|243254|243479|243403|243119|243046|4809
1590687300000|2020-05-28 17:35:00|243320|243262|243400|243325|243469|243373|243315|243200|1300
1590687600000|2020-05-28 17:40:00|243447|243326|243593|243550|243747|243655|243418|243325|3496
1590687900000|2020-05-28 17:45:00|243693|243551|243399|243323|243693|243634|243259|243200|4003
1590688200000|2020-05-28 17:50:00|243398|243324|243163|243100|243407|243344|243039|242917|6793
1590688500000|2020-05-28 17:55:00|243212|243115|243087|242974|243457|243300|242987|242917|10318
1590688800000|2020-05-28 18:00:00|243042|242975|243014|242940|243306|243195|243014|242940|3455
1590689100000|2020-05-28 18:05:00|243015|242901|242628|242559|243015|242920|242616|242537|4927
1590689400000|2020-05-28 18:10:00|242616|242558|242850|242757|242900|242800|242369|242288|13829
1590689700000|2020-05-28 18:15:00|242848|242764|242739|242667|243000|242954|242728|242615|5000
1590690000000|2020-05-28 18:20:00|242740|242668|242465|242331|242795|242727|242415|242331|2214
1590690300000|2020-05-28 18:25:00|242450|242353|242498|242427|242615|242521|242304|242263|3793
1590690600000|2020-05-28 18:30:00|242463|242428|242537|242436|242615|242488|242272|242200|4334
1590690900000|2020-05-28 18:35:00|242486|242435|242481|242371|242700|242614|242441|242371|2859
1590691200000|2020-05-28 18:40:00|242482|242400|242299|242201|242686|242601|242299|242201|6849
1590691500000|2020-05-28 18:45:00|242287|242200|242321|242191|242427|242350|242200|242137|3901
1590691800000|2020-05-28 18:50:00|242338|242257|242583|242450|242600|242500|242270|242209|2870
1590692100000|2020-05-28 18:55:00|242521|242460|242838|242775|242900|242817|242301|242200|3281
1590692400000|2020-05-28 19:00:00|242837|242754|242936|242845|243053|242984|242768|242632|7252
1590692700000|2020-05-28 19:05:00|242919|242818|242714|242647|242933|242857|242648|242611|3985
1590693000000|2020-05-28 19:10:00|242731|242617|242931|242837|242936|242880|242524|242424|7292
1590693300000|2020-05-28 19:15:00|242930|242835|241795|241658|242949|242882|241737|241640|11848
1590693600000|2020-05-28 19:20:00|241794|241688|242054|241999|242095|242000|241580|241500|9303
1590693900000|2020-05-28 19:25:00|242095|241993|241727|241624|242400|242291|241684|241609|8067
1590694200000|2020-05-28 19:30:00|241685|241601|241346|241164|241785|241706|241065|241011|14157
1590694500000|2020-05-28 19:35:00|241302|241165|241435|241356|241732|241590|240967|240844|9003
1590694800000|2020-05-28 19:40:00|241433|241343|241218|241125|241433|241343|241096|241033|6513
1590695100000|2020-05-28 19:45:00|241198|241126|240393|240155|241298|241189|240294|240155|19313
1590695400000|2020-05-28 19:50:00|240111|240110|239925|239801|240600|240502|239768|239702|40543
1590695700000|2020-05-28 19:55:00|239924|239802|240102|240018|240800|240733|239918|239800|59869
1590696000000|2020-05-28 20:00:00|240342|239800|240488|240120|240800|240300|240300|239800|170561
1590696300000|2020-05-28 20:05:00|240500|240122|240588|240200|241000|240325|240500|240122|775
1590696600000|2020-05-28 20:10:00|240608|240202|240500|240301|240608|240301|240494|240200|1302
1590696900000|2020-05-28 20:15:00|||||||||259
1590697200000|2020-05-28 20:20:00|240498||240435||240498||240400||98
1590697500000|2020-05-28 20:25:00|240400|240303|240550|240303|240550|240303|240398|240303|373
1590697800000|2020-05-28 20:30:00|240800|240351|240798|240303|241000|240363|240500|240301|619
1590698100000|2020-05-28 20:35:00|240800|240301|240800|240301|240800|240301|240800|240301|144
1590698400000|2020-05-28 20:40:00|240500|240200|240500|240200|240500|240276|240300|240200|870
1590698700000|2020-05-28 20:45:00|240400|240202|240798|240202|240800|240300|240350|240202|499
1590699000000|2020-05-28 20:50:00|240800|240200|240790|240202|240800|240340|240790|240200|671
1590699300000|2020-05-28 20:55:00|240800|240205|240732|240500|240800|240500|240500|240202|272
1590699600000|2020-05-28 21:00:00|240748||240800||240800||240748||589
1590699900000|2020-05-28 21:05:00||240508||240500||240508||240500|76
1590700200000|2020-05-28 21:10:00||240508||240508||240508||240508|87
1590700500000|2020-05-28 21:15:00|240700|240500|240700|240226|240700|240502|240700|240226|181
1590700800000|2020-05-28 21:20:00|240600|240230|240800|240485|240800|240500|240600|240230|159
1590701100000|2020-05-28 21:25:00||240600||240316||240600||240316|19
1590701400000|2020-05-28 21:30:00|240780|240300|240800|240300|240800|240300|240780|240300|142
1590701700000|2020-05-28 21:35:00|240550|240308|240644|240300|240800|240308|240550|240300|82
1590702000000|2020-05-28 21:40:00|240800|240308|240490|240300|240800|240308|240490|240300|148
1590702300000|2020-05-28 21:45:00|||||||||136
1590702600000|2020-05-28 21:50:00|||||||||37
1590702900000|2020-05-28 21:55:00|||||||||266
1590703200000|2020-05-28 22:00:00|240400||240400||240400||240400||99
1590703500000|2020-05-28 22:05:00|240490||240490||240490||240490||117
1590703800000|2020-05-28 22:10:00|240300|240226|240490|240150|240490|240226|240300|240150|514
1590704100000|2020-05-28 22:15:00||240151||240151||240205||240151|10
1590704400000|2020-05-28 22:20:00||240155||240160||240177||240155|44
1590704700000|2020-05-28 22:25:00|||||||||63
1590705000000|2020-05-28 22:30:00||240220||240220||240220||240220|50
1590705300000|2020-05-28 22:35:00|||||||||89
1590705600000|2020-05-28 22:40:00||240301||240260||240301||240260|8
1590705900000|2020-05-28 22:45:00||240231||240272||240292||240200|45
1590706200000|2020-05-28 22:50:00||240308||240250||240308||240180|10
1590706500000|2020-05-28 22:55:00||240258||240285||240287||240258|167
1590706800000|2020-05-28 23:00:00||240300||240300||240300||240300|3
1590707100000|2020-05-28 23:05:00||240200||240302||240312||240200|12
1590707400000|2020-05-28 23:10:00||240200||240200||240260||240200|46
1590707700000|2020-05-28 23:15:00||240208||240351||240351||240208|43
1590708000000|2020-05-28 23:20:00|||||||||48
1590708300000|2020-05-28 23:25:00||240302||240251||240302||240180|245
1590708600000|2020-05-28 23:30:00|||||||||179
1590708900000|2020-05-28 23:35:00|240444|240150|240490|240100|240490|240150|240300|240100|355
1590709200000|2020-05-28 23:40:00|240444|240000|240343|239900|240490|240000|240343|239900|427
1590709500000|2020-05-28 23:45:00|240490||240490||240490||240444||46
1590709800000|2020-05-28 23:50:00|240344|239950|240400|239950|240400|239950|240300|239950|27
1590710100000|2020-05-28 23:55:00|240490|239900|240490|239800|240490|239900|240400|239800|176
1590739200000|2020-05-29 08:00:00|242200|239200|241135|238492|242200|239200|241066|238158|16
1590739500000|2020-05-29 08:05:00|240868|238567|241462|238551|241462|239001|240868|238291|79
1590739800000|2020-05-29 08:10:00|241279|238539|241278|239402|241279|239402|241278|238537|0
1590740100000|2020-05-29 08:15:00|241290||241060||241292||241060||0
1590740400000|2020-05-29 08:20:00|240231|239222|240899|238158|241099|239222|239095|238021|576
1590740700000|2020-05-29 08:25:00|240911|238021|240925|238158|241091|238158|240779|237990|0
1590741000000|2020-05-29 08:30:00|240909|238021|240988|238158|240988|238158|240779|238021|0
1590741300000|2020-05-29 08:35:00|240975|238075|241387|238158|242200|238158|240975|238075|0
1590741600000|2020-05-29 08:40:00|241252|238157|241125|238158|241634|238158|241099|238146|0
1590741900000|2020-05-29 08:45:00|241127||241270||241503||241127||1
1590742200000|2020-05-29 08:50:00|241278||241247||241387||241239||1
1590742500000|2020-05-29 08:55:00|241259||241330||241417||241259||1
1590742800000|2020-05-29 09:00:00|241342||240779||241563||240779||2
1590743100000|2020-05-29 09:05:00|241563|238021|241467|238402|241606|238414|240779|238021|3
1590743400000|2020-05-29 09:10:00|241471|238442|241597|238543|241725|238543|241471|238158|0
1590743700000|2020-05-29 09:15:00|241609||241783||241783||241609||1
1590744000000|2020-05-29 09:20:00|240862||240664||240862||240664||0
1590744300000|2020-05-29 09:25:00|240856||240856||240856||240856||19
1590744600000|2020-05-29 09:30:00|240664|238531|240664|238418|240664|238531|240664|238418|0
1590744900000|2020-05-29 09:35:00||238547||238547||238547||238547|5
1590745200000|2020-05-29 09:40:00|240856||240664||240856||240664||2
1590745500000|2020-05-29 09:45:00||238718||238965||239001||238694|0
1590745800000|2020-05-29 09:50:00|240856|238953|241256|238965|241256|239001|240856|238785|7
1590746100000|2020-05-29 09:55:00|241182|238953|241448|238620|241448|239001|241182|238620|7
1590746400000|2020-05-29 10:00:00|241640|239001|241838|239001|242050|239001|241640|238511|27
1590746700000|2020-05-29 10:05:00|241646||242200||242200||241646||33
1590747000000|2020-05-29 10:10:00|242089|238159|241960|239001|242089|239001|241960|238159|0
1590747300000|2020-05-29 10:15:00|241599|239124|241646|239151|242200|239151|241599|239100|1
1590747600000|2020-05-29 10:20:00|241544|239162|241646|239151|241646|239197|241544|239125|3
1590747900000|2020-05-29 10:25:00|241618|239125|241646|239151|241646|239151|241618|239125|0
1590748200000|2020-05-29 10:30:00|240844|239125|240844|239151|240844|239330|240844|239125|0
1590748800000|2020-05-29 10:40:00|240810|239198|240810|239198|240810|239198|240810|239198|4
1590749400000|2020-05-29 10:50:00||239300||239220||239300||239220|2
1590749700000|2020-05-29 10:55:00||240300||239220||240300||239220|0
1590750000000|2020-05-29 11:00:00|240580|239620|240500|240030|240844|240100|240500|239620|471
1590750300000|2020-05-29 11:05:00|240623||240623||240623||240623||77
1590750600000|2020-05-29 11:10:00|240600|239631|240468|239550|240600|239715|240468|239550|27
1590750900000|2020-05-29 11:15:00|240623|239600|240608|240010|240623|240238|240580|239600|69
1590751200000|2020-05-29 11:20:00|240610|239600|240608|240100|240623|240100|240390|239600|376
1590751500000|2020-05-29 11:25:00||240106||240100||240121||240100|37
1590751800000|2020-05-29 11:30:00|||||||||28
1590752100000|2020-05-29 11:35:00|240607||240607||240607||240560||9
1590752400000|2020-05-29 11:40:00|240580|240104|240607|240150|240607|240210|240580|240100|208
1590752700000|2020-05-29 11:45:00|240608|240219|241397|240150|241466|240660|240608|240150|1034
1590753000000|2020-05-29 11:50:00|241380|240162|241500|241013|241500|241139|241380|240150|218
1590753300000|2020-05-29 11:55:00|241568|241172|241780|240901|241780|241400|241568|240900|482
1590753600000|2020-05-29 12:00:00|241700|241500|241500|241250|242000|241500|241450|240901|1400
1590753900000|2020-05-29 12:05:00|241750|241300|242200|241600|242200|241900|241729|241300|1182
1590754200000|2020-05-29 12:10:00|242190|241665|242270|241855|242474|242300|242190|241420|2920
1590754500000|2020-05-29 12:15:00|242300|241857|242300|241857|242300|242028|242100|241855|371
1590754800000|2020-05-29 12:20:00|242079|241855|242300|241524|242300|242100|242079|241350|678
1590755100000|2020-05-29 12:25:00|242200|241544|242000|241460|242200|242000|242000|241350|613
1590755400000|2020-05-29 12:30:00|242064|241501|241512|241250|242064|241520|241500|241250|1786
1590755700000|2020-05-29 12:35:00|241800|241380|241750|241400|241800|241400|241750|241250|714
1590756000000|2020-05-29 12:40:00|241800|241515|241800|241410|241800|241609|241749|241400|843
1590756300000|2020-05-29 12:45:00|241750|241460|241750|241410|241750|241550|241750|241410|280
1590756600000|2020-05-29 12:50:00|241800|241412|241700|241500|241800|241639|241700|241412|596
1590756900000|2020-05-29 12:55:00|241620|241410|241600|241250|241700|241410|241600|241250|930
1590757200000|2020-05-29 13:00:00|241650||241500||241650||241466||652
1590757500000|2020-05-29 13:05:00|241600|241200|241389|240715|241600|241200|241320|240520|785
1590757800000|2020-05-29 13:10:00|241301|241084|241301|240800|241389|241084|241085|240800|1053
1590758100000|2020-05-29 13:15:00|241299|241100|241555|241400|241555|241447|241299|241100|2422
1590758400000|2020-05-29 13:20:00|241500|241210|241553|241250|241555|241300|241488|241210|912
1590758700000|2020-05-29 13:25:00|241555|241300|241950|241400|241950|241583|241380|240800|3522
1590759000000|2020-05-29 13:30:00|241595|241500|242240|242043|242600|242534|240902|240800|35467
1590759300000|2020-05-29 13:35:00|242206|242124|241933|241808|242640|242568|241228|241100|23810
1590759600000|2020-05-29 13:40:00|241931|241802|242166|242038|242587|242443|241832|241652|14040
1590759900000|2020-05-29 13:45:00|242161|242000|242321|242224|242551|242445|241937|241760|16177
1590760200000|2020-05-29 13:50:00|242320|242214|241995|241849|242500|242445|241921|241800|14304
1590760500000|2020-05-29 13:55:00|241937|241851|241301|241201|241996|241899|241081|241000|13700
1590760800000|2020-05-29 14:00:00|241309|241210|241287|241143|241359|241262|240785|240715|12353
1590761100000|2020-05-29 14:05:00|241278|241131|240655|240534|241580|241486|240477|240400|14399
1590761400000|2020-05-29 14:10:00|240698|240571|240162|240042|240698|240612|239871|239808|16498
1590761700000|2020-05-29 14:15:00|240160|240043|240552|240366|240750|240688|239995|239877|16539
1590762000000|2020-05-29 14:20:00|240551|240428|240293|240210|240652|240520|240013|240000|8773
1590762300000|2020-05-29 14:25:00|240294|240255|240645|240471|240813|240789|240285|240209|10653
1590762600000|2020-05-29 14:30:00|240614|240564|241295|241140|241361|241295|240614|240506|19611
1590762900000|2020-05-29 14:35:00|241296|241117|241353|241224|241463|241339|241050|241000|12153
1590763200000|2020-05-29 14:40:00|241327|241227|240803|240637|241388|241248|240707|240567|8967
1590763500000|2020-05-29 14:45:00|240804|240636|240529|240413|240864|240776|240439|240310|9622
1590763800000|2020-05-29 14:50:00|240530|240368|240728|240584|240800|240705|240338|240300|8878
1590764100000|2020-05-29 14:55:00|240740|240692|241331|241256|241375|241279|240634|240580|11999
1590764400000|2020-05-29 15:00:00|241375|241335|240782|240602|241775|241659|240550|240456|25179
1590764700000|2020-05-29 15:05:00|240798|240600|240929|240767|241348|241225|240693|240600|6598
1590765000000|2020-05-29 15:10:00|240930|240749|241572|241435|241597|241473|240898|240749|8230
1590765300000|2020-05-29 15:15:00|241575|241462|241449|241298|241600|241541|241278|241161|7872
1590765600000|2020-05-29 15:20:00|241500|241349|241151|241035|241575|241518|241130|241035|5600
1590765900000|2020-05-29 15:25:00|241168|241085|241398|241261|241600|241515|241001|240921|9170
1590766200000|2020-05-29 15:30:00|241270|241244|241223|241102|241386|241277|240921|240800|6028
1590766500000|2020-05-29 15:35:00|241154|241100|241425|241300|241536|241452|241066|240980|5836
1590766800000|2020-05-29 15:40:00|241440|241317|241391|241269|241494|241430|241123|241064|6904
1590767100000|2020-05-29 15:45:00|241400|241309|241835|241737|241877|241814|241296|241200|11721
1590767400000|2020-05-29 15:50:00|241833|241725|241679|241547|241833|241760|241503|241466|6725
1590767700000|2020-05-29 15:55:00|241657|241600|241630|241548|241864|241814|241581|241500|6545
1590768000000|2020-05-29 16:00:00|241684|241576|241928|241844|241995|241894|241533|241442|7354
1590768300000|2020-05-29 16:05:00|241937|241887|241322|241213|242000|241946|241252|241212|4604
1590768600000|2020-05-29 16:10:00|241316|241219|241145|241033|241497|241366|241122|241033|5799
1590768900000|2020-05-29 16:15:00|241126|241034|240890|240765|241166|241062|240633|240558|7674
1590769200000|2020-05-29 16:20:00|240840|240741|240905|240801|241093|240982|240642|240584|5226
1590769500000|2020-05-29 16:25:00|240857|240816|240926|240870|240966|240931|240747|240700|6403
1590769800000|2020-05-29 16:30:00|240904|240856|240800|240706|240959|240865|240736|240700|2400
1590770100000|2020-05-29 16:35:00|240799|240704|241075|240947|241075|241074|240732|240700|3391
1590770400000|2020-05-29 16:40:00|241060|240953|240987|240879|241278|241169|240880|240801|2213
1590770700000|2020-05-29 16:45:00|240965|240880|240800|240709|240987|240880|240760|240700|3845
1590771000000|2020-05-29 16:50:00|240793|240708|240228|240053|240800|240717|240043|240000|11833
1590771300000|2020-05-29 16:55:00|240198|240057|241127|241037|241440|241375|240198|240057|9307
1590771600000|2020-05-29 17:00:00|241116|241017|240772|240700|241280|241181|240724|240624|3483
1590771900000|2020-05-29 17:05:00|240797|240702|240918|240789|241039|240956|240738|240635|4731
1590772200000|2020-05-29 17:10:00|240867|240786|241026|240937|241208|241109|240833|240755|3973
1590772500000|2020-05-29 17:15:00|241107|240938|241040|240944|241269|241150|240892|240761|2200
1590772800000|2020-05-29 17:20:00|241044|240942|241026|240880|241159|241043|240915|240819|2663
1590773100000|2020-05-29 17:25:00|240969|240883|240892|240843|241099|240994|240870|240762|1940
1590773400000|2020-05-29 17:30:00|240860|240814|240846|240775|240987|240919|240829|240755|800
1590773700000|2020-05-29 17:35:00|240834|240761|240663|240600|240919|240828|240640|240546|2322
1590774000000|2020-05-29 17:40:00|240664|240569|240636|240576|240733|240671|240553|240512|5298
1590774300000|2020-05-29 17:45:00|240678|240592|240782|240695|240839|240778|240607|240524|3405
1590774600000|2020-05-29 17:50:00|240783|240708|240781|240701|240839|240753|240676|240578|3540
1590774900000|2020-05-29 17:55:00|240811|240714|240900|240827|240991|240921|240772|240693|1201
1590775200000|2020-05-29 18:00:00|240899|240823|240972|240891|241150|241100|240825|240760|11104
1590775500000|2020-05-29 18:05:00|240987|240896|241899|241810|241900|241811|240932|240851|16592
1590775800000|2020-05-29 18:10:00|241892|241792|241419|241299|241907|241865|241400|241299|5922
1590776100000|2020-05-29 18:15:00|241448|241315|241698|241510|241698|241583|241370|241261|3615
1590776400000|2020-05-29 18:20:00|241643|241540|241600|241531|241788|241711|241426|241283|4342
1590776700000|2020-05-29 18:25:00|241564|241521|241784|241657|241797|241719|241511|241407|4729
1590777000000|2020-05-29 18:30:00|241783|241665|241500|241420|241864|241777|241476|241407|6705
1590777300000|2020-05-29 18:35:00|241493|241433|241277|241177|241507|241433|241223|241126|4632
1590777600000|2020-05-29 18:40:00|241271|241178|241102|241035|241384|241301|241102|241035|4109
1590777900000|2020-05-29 18:45:00|241071|241036|240740|240609|241200|241118|240610|240510|8002
1590778200000|2020-05-29 18:50:00|240674|240610|240615|240465|240736|240610|239948|239854|16417
1590778500000|2020-05-29 18:55:00|240633|240501|241887|241683|241891|241731|240470|240287|21383
1590778800000|2020-05-29 19:00:00|241888|241682|242075|241897|242334|242201|241775|241681|13903
1590779100000|2020-05-29 19:05:00|242048|241950|241746|241600|242048|241950|241695|241600|9123
1590779400000|2020-05-29 19:10:00|241736|241664|241449|241269|241850|241768|241340|241219|4103
1590779700000|2020-05-29 19:15:00|241476|241270|241921|241829|242000|241871|241253|241119|10690
1590780000000|2020-05-29 19:20:00|241927|241859|241785|241669|242012|241990|241735|241600|6312
1590780300000|2020-05-29 19:25:00|241727|241655|241400|241321|241761|241690|241366|241300|6766
1590780600000|2020-05-29 19:30:00|241399|241322|241942|241807|242000|241930|241376|241300|11287
1590780900000|2020-05-29 19:35:00|241915|241803|242159|242089|242193|242132|241911|241803|7897
1590781200000|2020-05-29 19:40:00|242200|242111|242424|242300|242450|242392|242107|242024|14158
1590781500000|2020-05-29 19:45:00|242423|242303|242600|242487|242631|242579|242377|242300|17977
1590781800000|2020-05-29 19:50:00|242578|242426|243815|243675|243897|243829|242425|242200|56061
1590782100000|2020-05-29 19:55:00|243897|243746|243600|243498|244000|243942|243393|243299|76415
1590782400000|2020-05-29 20:00:00|243598|243442|243997|243900|244500|244144|243193|242500|498086
1590782700000|2020-05-29 20:05:00|243897|243800|243817|243745|244000|243902|243817|243700|4807
1590783000000|2020-05-29 20:10:00|243750|243700|244000|243900|244000|243950|243750|243700|4079
1590783300000|2020-05-29 20:15:00|244100|243902|244000|243950|244100|243950|243970|243883|1921
1590783600000|2020-05-29 20:20:00|244050|243960|244050|244000|244050|244030|243950|243900|2006
1590783900000|2020-05-29 20:25:00|244040|244024|244076|244026|244076|244026|244040|244024|1465
1590784200000|2020-05-29 20:30:00|244100|244024|244000|243928|244101|244024|244000|243900|4410
1590784500000|2020-05-29 20:35:00|244023|243925|244023|243936|244054|243980|243998|243900|2532
1590784800000|2020-05-29 20:40:00|244021|243961|244000|243900|244023|243961|243980|243900|651
1590785100000|2020-05-29 20:45:00|243996|243950|244023|244000|244023|244001|243992|243900|1719
1590785400000|2020-05-29 20:50:00|244009|243900|244000|243979|244009|244000|244000|243900|2986
1590785700000|2020-05-29 20:55:00|244007|244000|244022|243979|244023|244002|244007|243979|2094
1590998400000|2020-06-01 08:00:00|245000|243950|245000|243950|245000|243950|245000|243950|86
1590998700000|2020-06-01 08:05:00||243600||242910||243600||242910|182
1590999000000|2020-06-01 08:10:00|||||||||69
1590999300000|2020-06-01 08:15:00|244799||245000||245000||244799||16
1590999900000|2020-06-01 08:25:00|||||||||1
1591000200000|2020-06-01 08:30:00|||||||||1
1591000500000|2020-06-01 08:35:00|||||||||8
1591001100000|2020-06-01 08:45:00|||||||||8
1591001700000|2020-06-01 08:55:00|244799||244799||245000||244799||133
1591002000000|2020-06-01 09:00:00|244623||245000||245000||244623||3
1591002300000|2020-06-01 09:05:00|||||||||2
1591002600000|2020-06-01 09:10:00|||||||||10
1591003500000|2020-06-01 09:25:00|||||||||1
1591003800000|2020-06-01 09:30:00|243955||243955||243955||243955||162
1591004100000|2020-06-01 09:35:00|243900||245000||245000||243500||195
1591004400000|2020-06-01 09:40:00|243800|242915|243800|242910|243800|242915|243800|242910|40
1591004700000|2020-06-01 09:45:00|||||||||37
1591005000000|2020-06-01 09:50:00|243760|243500|243800|243300|243800|243500|243760|243300|265
1591005300000|2020-06-01 09:55:00|243799|242910|243799|242910|243799|242910|243799|242910|2
1591005600000|2020-06-01 10:00:00|||||||||15
1591005900000|2020-06-01 10:05:00|||||||||4
1591006200000|2020-06-01 10:10:00|243800|243500|243800|243500|243800|243799|243800|242910|630
1591006500000|2020-06-01 10:15:00|||||||||274
1591006800000|2020-06-01 10:20:00|243799||243800||243800||243799||66
1591007100000|2020-06-01 10:25:00|||||||||4
1591007400000|2020-06-01 10:30:00|243799||243799||243799||243799||72
1591007700000|2020-06-01 10:35:00|||||||||40
1591008300000|2020-06-01 10:45:00|||||||||10
1591008600000|2020-06-01 10:50:00|243800|243600|243800|243600|243800|243600|243800|243600|64
1591008900000|2020-06-01 10:55:00|244237|243700|244237|243600|244237|244000|244236|243600|1037
1591009200000|2020-06-01 11:00:00|244100|243610|244200|244000|244200|244060|244050|243600|2122
1591009500000|2020-06-01 11:05:00|244237|244100|244400|244015|244600|244400|244237|243600|2526
1591009800000|2020-06-01 11:10:00|244399|244000|244600|244400|244600|244400|244388|243800|2088
1591010100000|2020-06-01 11:15:00|244900|244302|244900|244502|244900|244800|244800|244000|1306
1591010400000|2020-06-01 11:20:00|244893|244610|244875|244200|244900|244610|244700|243997|721
1591010700000|2020-06-01 11:25:00|244900|244575|245382|245002|245400|245200|244886|244026|4345
1591011000000|2020-06-01 11:30:00|245380|245003|245349|245180|245382|245180|245100|244026|2327
1591011300000|2020-06-01 11:35:00|245264||245393||245393||245261||402
1591011600000|2020-06-01 11:40:00|245390|245240|245372|244900|245390|245300|245322|244900|343
1591011900000|2020-06-01 11:45:00|245371|244901|245198|244301|245372|244945|244901|244237|1319
1591012200000|2020-06-01 11:50:00|244888|244700|244600|244300|244888|244700|244600|244016|606
1591012500000|2020-06-01 11:55:00|244700|244500|244550|244303|244888|244600|244500|244300|806
1591012800000|2020-06-01 12:00:00|244445|244400|244495|244300|244500|244400|244400|244016|1349
1591013100000|2020-06-01 12:05:00|244200|244302|244400|244202|244500|244400|244200|244100|3579
1591013400000|2020-06-01 12:10:00|244384|244220|244300|244200|244400|244300|244280|244200|689
1591013700000|2020-06-01 12:15:00|244350|244201|244399|244100|244400|244300|244209|244100|1045
1591014000000|2020-06-01 12:20:00|244200|244016|244299|244057|244399|244180|244058|244016|1045
1591014300000|2020-06-01 12:25:00|244300|244016|244200|244018|244400|244100|244100|244016|1824
1591014600000|2020-06-01 12:30:00|244400|244016|244300|244016|244400|244171|244069|244016|1692
1591014900000|2020-06-01 12:35:00|244100|244000|244197|243902|244300|244000|244000|243900|1059
1591015200000|2020-06-01 12:40:00|244195|243900|244197|243905|244197|244049|243989|243900|1673
1591015500000|2020-06-01 12:45:00|244300|243989|244300|244050|244300|244210|244298|243900|641
1591015800000|2020-06-01 12:50:00|244298|244200|244300|244195|244300|244200|244181|244050|1026
1591016100000|2020-06-01 12:55:00|244400|244250|244600|244302|244600|244500|244400|244195|3206
1591016400000|2020-06-01 13:00:00|244520|244303|244600|244450|244600|244450|244480|244300|765
1591016700000|2020-06-01 13:05:00|244570|244300|244548|244302|244600|244302|244520|244300|641
1591017000000|2020-06-01 13:10:00|244550|244301|244650|244450|244800|244649|244550|244300|1016
1591017300000|2020-06-01 13:15:00|244888|244456|244800|244460|244888|244531|244620|244450|729
1591017600000|2020-06-01 13:20:00|244798|244461|244650|244460|244798|244480|244550|244460|301
1591017900000|2020-06-01 13:25:00|244750|244554|244798|244582|244888|244785|244731|244460|2369
1591018200000|2020-06-01 13:30:00|244800|244600|245700|245553|245900|245817|244526|244400|112954
1591018500000|2020-06-01 13:35:00|245685|245562|245505|245320|245998|245890|245226|245061|29618
1591018800000|2020-06-01 13:40:00|245440|245332|246000|245945|246092|246035|245349|245228|34582
1591019100000|2020-06-01 13:45:00|246036|245967|246677|246575|246900|246800|245808|245711|41959
1591019400000|2020-06-01 13:50:00|246678|246576|246544|246431|246877|246737|246317|246200|22761
1591019700000|2020-06-01 13:55:00|246532|246432|246664|246532|246998|246904|246498|246380|12656
1591020000000|2020-06-01 14:00:00|246724|246533|247037|246943|247050|246989|246381|246308|17663
1591020300000|2020-06-01 14:05:00|247044|246944|247275|247200|247668|247555|246973|246913|24669
1591020600000|2020-06-01 14:10:00|247273|247202|246967|246812|247273|247202|246576|246500|16373
1591020900000|2020-06-01 14:15:00|247000|246813|247165|247035|247261|247198|246782|246748|13094
1591021200000|2020-06-01 14:20:00|247164|247000|246953|246853|247264|247185|246798|246713|6084
1591021500000|2020-06-01 14:25:00|246897|246803|247240|247146|247500|247378|246896|246794|8355
1591021800000|2020-06-01 14:30:00|247239|247145|247349|247239|247399|247247|247088|247003|4130
1591022100000|2020-06-01 14:35:00|247314|247256|247601|247477|247700|247597|247189|247115|12134
1591022400000|2020-06-01 14:40:00|247600|247476|247281|247200|247699|247601|247258|247191|4484
1591022700000|2020-06-01 14:45:00|247269|247191|246895|246830|247270|247191|246891|246820|13029
1591023000000|2020-06-01 14:50:00|246893|246826|247044|246922|247118|247027|246773|246700|11768
1591023300000|2020-06-01 14:55:00|246985|246921|247083|247025|247231|247124|246961|246900|8373
1591023600000|2020-06-01 15:00:00|247084|247026|246900|246808|247185|247108|246868|246808|7670
1591023900000|2020-06-01 15:05:00|246899|246864|247154|247019|247208|247150|246866|246858|10607
1591024200000|2020-06-01 15:10:00|247135|247028|247000|246900|247135|247069|246775|246704|12157
1591024500000|2020-06-01 15:15:00|246987|246901|246088|245956|247000|246904|245999|245900|15131
1591024800000|2020-06-01 15:20:00|246075|245957|246131|246039|246397|246312|245827|245691|12215
1591025100000|2020-06-01 15:25:00|246085|246000|246198|246130|246238|246145|245911|245852|8038
1591025400000|2020-06-01 15:30:00|246199|246142|246799|246689|246799|246734|246165|246100|14808
1591025700000|2020-06-01 15:35:00|246785|246717|246441|246328|246798|246718|246441|246328|3250
1591026000000|2020-06-01 15:40:00|246440|246346|246520|246415|246547|246467|246230|246111|3128
1591026300000|2020-06-01 15:45:00|246532|246449|246517|246419|246573|246544|246408|246314|2238
1591026600000|2020-06-01 15:50:00|246468|246374|246128|246058|246469|246374|245998|245913|3818
1591026900000|2020-06-01 15:55:00|246184|246066|246225|246152|246300|246246|246091|246018|2735
1591027200000|2020-06-01 16:00:00|246224|246147|246199|246123|246226|246153|245870|245812|9148
1591027500000|2020-06-01 16:05:00|246245|246153|246178|246058|246325|246224|246058|246000|3044
1591027800000|2020-06-01 16:10:00|246177|246114|246377|246255|246378|246281|246141|246061|3505
1591028100000|2020-06-01 16:15:00|246369|246310|246379|246330|246437|246362|246260|246200|4370
1591028400000|2020-06-01 16:20:00|246378|246329|246963|246921|247000|246947|246313|246260|11044
1591028700000|2020-06-01 16:25:00|246942|246918|246794|246700|246983|246918|246793|246692|5385
1591029000000|2020-06-01 16:30:00|246816|246727|246988|246900|246995|246935|246816|246727|4375
1591029300000|2020-06-01 16:35:00|246987|246901|247189|247101|247239|247179|246924|246870|8393
1591029600000|2020-06-01 16:40:00|247145|247102|247099|247049|247239|247148|247066|246946|3234
1591029900000|2020-06-01 16:45:00|247098|247050|247143|247080|247200|247188|247098|247049|6685
1591030200000|2020-06-01 16:50:00|247144|247081|247055|246941|247200|247168|247028|246941|2656
1591030500000|2020-06-01 16:55:00|247054|246882|246864|246766|247055|246901|246792|246701|4982
1591030800000|2020-06-01 17:00:00|246865|246816|247100|247032|247100|247032|246865|246766|4296
1591031100000|2020-06-01 17:05:00|247099|247017|247157|247082|247200|247152|247044|246975|4938
1591031400000|2020-06-01 17:10:00|247156|247050|247047|246986|247157|247082|247011|246924|2080
1591031700000|2020-06-01 17:15:00|247046|247000|246886|246809|247126|247060|246800|246718|4285
1591032000000|2020-06-01 17:20:00|246885|246841|247024|246947|247093|247018|246885|246841|2550
1591032300000|2020-06-01 17:25:00|247040|246998|247143|247007|247150|247100|247034|246947|1968
1591032600000|2020-06-01 17:30:00|247142|247057|247244|247168|247288|247226|247063|246962|6258
1591032900000|2020-06-01 17:35:00|247282|247219|247276|247219|247300|247281|247232|247168|2780
1591033200000|2020-06-01 17:40:00|247275|247222|247030|246931|247288|247226|246885|246842|7240
1591033500000|2020-06-01 17:45:00|247029|246955|247084|246971|247150|247122|246958|246900|2736
1591033800000|2020-06-01 17:50:00|247082|246999|246957|246860|247083|246999|246877|246800|6313
1591034100000|2020-06-01 17:55:00|246949|246861|247031|246954|247050|247001|246869|246800|2710
1591034400000|2020-06-01 18:00:00|247029|246955|247008|246926|247100|247011|246974|246926|1100
1591034700000|2020-06-01 18:05:00|247007|246930|246942|246900|247058|247003|246942|246866|1539
1591035000000|2020-06-01 18:10:00|246941|246903|246742|246683|246958|246925|246639|246582|5671
1591035300000|2020-06-01 18:15:00|246793|246703|246786|246691|246893|246804|246652|246582|1700
1591035600000|2020-06-01 18:20:00|246785|246718|246529|246433|246843|246772|246529|246420|3583
1591035900000|2020-06-01 18:25:00|246504|246420|246787|246704|246787|246730|246504|246420|2300
1591036200000|2020-06-01 18:30:00|246786|246703|247037|246975|247053|246990|246711|246629|3590
1591036500000|2020-06-01 18:35:00|247044|246997|247240|247172|247251|247220|247030|246970|11649
1591036800000|2020-06-01 18:40:00|247245|247160|247238|247181|247355|247334|247220|247110|7324
1591037100000|2020-06-01 18:45:00|247237|247180|246947|246852|247238|247180|246850|246743|3986
1591037400000|2020-06-01 18:50:00|246984|246903|246833|246784|247135|247026|246800|246734|4282
1591037700000|2020-06-01 18:55:00|246844|246734|246909|246808|246969|246874|246700|246630|4828
1591038000000|2020-06-01 19:00:00|246908|246809|246900|246858|246969|246880|246800|246758|4518
1591038300000|2020-06-01 19:05:00|246948|246859|246768|246701|246958|246890|246733|246674|2465
1591038600000|2020-06-01 19:10:00|246757|246700|246518|246482|246799|246741|246518|246480|9280
1591038900000|2020-06-01 19:15:00|246517|246480|246653|246598|246676|246612|246357|246233|5449
1591039200000|2020-06-01 19:20:00|246652|246587|246571|246487|246698|246602|246522|246436|1603
1591039500000|2020-06-01 19:25:00|246622|246501|246804|246726|246805|246767|246592|246500|4058
1591039800000|2020-06-01 19:30:00|246803|246727|246779|246731|246805|246779|246693|246613|5009
1591040100000|2020-06-01 19:35:00|246778|246733|246974|246880|246974|246918|246748|246700|9280
1591040400000|2020-06-01 19:40:00|246928|246881|247066|247025|247079|247048|246858|246813|6477
1591040700000|2020-06-01 19:45:00|247065|247000|247100|247029|247124|247088|246970|246922|8635
1591041000000|2020-06-01 19:50:00|247099|247025|247494|247460|247500|247469|247096|247003|15897
1591041300000|2020-06-01 19:55:00|247493|247461|247159|246951|247500|247479|246952|246951|42552
1591041600000|2020-06-01 20:00:00|247083|246917|247099|246201|247460|247100|247050|246100|83745
1591041900000|2020-06-01 20:05:00|247060|246213|247060|246985|247060|246985|247060|246213|345
1591042200000|2020-06-01 20:10:00||247000||246900||247002||246900|601
1591042500000|2020-06-01 20:15:00|246969|246888|247050|246402|247060|246888|246885|246400|1572
1591042800000|2020-06-01 20:20:00|247048|246461|246998|246510|247048|246510|246937|246461|99
1591043100000|2020-06-01 20:25:00|246937|246511|246950|246512|246998|246512|246937|246511|722
1591043400000|2020-06-01 20:30:00|246998|246510|246975|246511|246998|246511|246949|246510|124
1591043700000|2020-06-01 20:35:00|246998|246515|246994|246611|247000|246611|246994|246515|85
1591044000000|2020-06-01 20:40:00|247000|246622|246999|246622|247000|246622|246999|246622|39
1591044300000|2020-06-01 20:45:00|246679|246619|246999|246621|246999|246621|246679|246619|287
1591044600000|2020-06-01 20:50:00|246686|246619|246740|246619|246999|246621|246686|246619|435
1591044900000|2020-06-01 20:55:00||246621||246621||246621||246621|17
1591045200000|2020-06-01 21:00:00|246900||246844||246900||246740||121
1591045500000|2020-06-01 21:05:00|246824|246650|246888|246622|246900|246650|246803|246621|105
1591045800000|2020-06-01 21:10:00|246750|246625|246950|246625|246980|246625|246740|246625|450
1591046100000|2020-06-01 21:15:00|246800|246622|246751|246626|246800|246626|246700|246622|137
1591046400000|2020-06-01 21:20:00||246622||246622||246650||246622|159
1591046700000|2020-06-01 21:25:00|||||||||12
1591047000000|2020-06-01 21:30:00|246700|246621|246824|246621|246824|246692|246700|246621|570
1591047300000|2020-06-01 21:35:00|246700|246622|247000|246750|247000|246750|246700|246621|163
1591047600000|2020-06-01 21:40:00|||||||||7
1591047900000|2020-06-01 21:45:00|246999||246930||246999||246930||33
1591048200000|2020-06-01 21:50:00|||||||||23
1591048500000|2020-06-01 21:55:00|246928||246950||246950||246880||109
1591048800000|2020-06-01 22:00:00|||||||||13
1591049100000|2020-06-01 22:05:00|246872|246768|247000|246750|247000|246768|246848|246750|261
1591049400000|2020-06-01 22:10:00|246900||247000||247000||246900||83
1591050000000|2020-06-01 22:20:00|||||||||73
1591050300000|2020-06-01 22:25:00|246950||246860||246950||246860||35
1591050600000|2020-06-01 22:30:00|246950||246950||246950||246950||199
1591050900000|2020-06-01 22:35:00|247000|246950|247028|246750|247028|246950|247000|246750|418
1591051200000|2020-06-01 22:40:00|246850||247000||247000||246800||36
1591051500000|2020-06-01 22:45:00|246950||246950||246950||246950||264
1591051800000|2020-06-01 22:50:00|246900||246800||246900||246800||320
1591052100000|2020-06-01 22:55:00|246820||246820||246900||246820||253
1591052400000|2020-06-01 23:00:00|246900|246650|246800|246650|246900|246652|246751|246650|2131
1591052700000|2020-06-01 23:05:00|246750||246750||246750||246750||98
1591053000000|2020-06-01 23:10:00|246677|246600|246800|246600|246850|246600|246650|246600|1470
1591053300000|2020-06-01 23:15:00|246850|246418|246850|246500|246850|246500|246850|246418|392
1591053600000|2020-06-01 23:20:00||246421||246510||246512||246421|291
1591053900000|2020-06-01 23:25:00|246828|246418|246550|246400|246828|246418|246550|246400|180
1591054200000|2020-06-01 23:30:00|246599|246428|246599|246218|246599|246428|246599|246101|160
1591054500000|2020-06-01 23:35:00|246559|246400|246599|246008|246599|246400|246559|246000|493
1591054800000|2020-06-01 23:40:00||246020||246160||246162||246020|109
1591055100000|2020-06-01 23:45:00|246500||246488||246500||246488||34
1591055400000|2020-06-01 23:50:00|246300||246300||246300||246298||33
1591055700000|2020-06-01 23:55:00|246599|246000|246478|246011|246599|246161|246265|246000|442
1591084800000|2020-06-02 08:00:00|247988|245500|247988|245500|247988|246002|247637|245500|20
1591085100000|2020-06-02 08:05:00||245701||246002||246902||245500|9
1591085400000|2020-06-02 08:10:00||245500||246200||246200||245500|5
1591085700000|2020-06-02 08:15:00|248823|246002|248823|246002|248823|246002|248600|245500|54
1591086000000|2020-06-02 08:20:00||245700||246249||246249||245700|6
1591086300000|2020-06-02 08:25:00||247222||247222||247222||246249|0
1591086600000|2020-06-02 08:30:00|248800|247001|248800|247222|248800|247222|248800|247001|0
1591086900000|2020-06-02 08:35:00||247001||247222||247222||247001|0
1591087200000|2020-06-02 08:40:00||247001||247222||247222||247001|36
1591087500000|2020-06-02 08:45:00|249377||248082||249377||248082||20
1591087800000|2020-06-02 08:50:00|248080|247500|248047|247500|248200|247500|248029|247500|0
1591088100000|2020-06-02 08:55:00|248044|247450|248000|247500|248200|247500|247500|247001|1180
1591088400000|2020-06-02 09:00:00|247952||247999||248200||247946||0
1591088700000|2020-06-02 09:05:00|248114||248033||248200||247857||50
1591089000000|2020-06-02 09:10:00|248200||247857||248200||247857||3
1591089300000|2020-06-02 09:15:00|247883|247657|248800|247820|248800|247820|247857|246642|296
1591089600000|2020-06-02 09:20:00|249377|247870|249521|247870|249521|247870|247870|247870|129
1591089900000|2020-06-02 09:25:00|249529||249537||249537||249529||55
1591090200000|2020-06-02 09:30:00|248056||249537||249537||248056||189
1591090500000|2020-06-02 09:35:00|247961|247961|248055|246799|249537|248017|247961|246799|387
1591090800000|2020-06-02 09:40:00|248500|246787|248116|247700|249537|248200|248116|246771|316
1591091100000|2020-06-02 09:45:00|247904|246597|247904|246742|247904|246742|247904|246571|10
1591091400000|2020-06-02 09:50:00||247380||246431||247380||246431|47
1591091700000|2020-06-02 09:55:00|247748|246581|247748|247200|247748|247200|247748|246581|5
1591092000000|2020-06-02 10:00:00|247616|246451|247748|246800|247748|246800|247616|246451|58
1591092300000|2020-06-02 10:05:00|||||||||115
1591092600000|2020-06-02 10:10:00|247899|246580|247899|246805|247899|246805|247899|246580|0
1591093200000|2020-06-02 10:20:00|247800|247000|247800|247000|247800|247000|247800|247000|12
1591094100000|2020-06-02 10:35:00|||||||||1
1591094400000|2020-06-02 10:40:00|247899|247300|247899|247300|247899|247300|247899|247300|62
1591094700000|2020-06-02 10:45:00|||||||||19
1591095000000|2020-06-02 10:50:00|||||||||1
1591095300000|2020-06-02 10:55:00|247898||247898||247898||247898||5
1591095600000|2020-06-02 11:00:00|247899|247521|247878|247502|247899|247600|247799|247500|394
1591095900000|2020-06-02 11:05:00|247843|247503|247878|247530|247880|247763|247843|247502|59
1591096200000|2020-06-02 11:10:00|247870|247612|247902|247510|247904|247821|247800|247500|885
1591096500000|2020-06-02 11:15:00|247797|247512|247750|247500|247904|247750|247700|247500|725
1591096800000|2020-06-02 11:20:00|247700|247569|247550|247200|247750|247569|247425|247200|529
1591097100000|2020-06-02 11:25:00|247425|247201|247500|247300|247550|247300|247400|247200|343
1591097400000|2020-06-02 11:30:00|247400|247200|247550|247300|247550|247400|247400|247200|630
1591097700000|2020-06-02 11:35:00|247500|247301|247530|247302|247550|247302|247500|247300|143
1591098000000|2020-06-02 11:40:00|247500|247303|247550|247303|247550|247500|247500|247300|390
1591098300000|2020-06-02 11:45:00||247302||247400||247400||247302|95
1591098600000|2020-06-02 11:50:00|247650|247422|247748|247650|247750|247650|247650|247422|682
1591098900000|2020-06-02 11:55:00|247747|247600|247600|247500|247748|247600|247600|247500|953
1591099200000|2020-06-02 12:00:00|247620|247300|247575|247300|247700|247415|247500|247300|779
1591099500000|2020-06-02 12:05:00|247500|247301|247575|247300|247575|247301|247500|247300|163
1591099800000|2020-06-02 12:10:00|247518|247350|247575|247400|247575|247400|247340|247300|1506
1591100100000|2020-06-02 12:15:00|247595|247450|247595|247500|247595|247500|247500|247400|198
1591100400000|2020-06-02 12:20:00|247600|247400|247500|247414|247600|247547|247500|247400|806
1591100700000|2020-06-02 12:25:00||247400||247400||247400||247400|334
1591101000000|2020-06-02 12:30:00|247595|247420|247600|247500|247600|247523|247580|247400|1542
1591101300000|2020-06-02 12:35:00|||||||||101
1591101600000|2020-06-02 12:40:00|247500|247400|247480|247402|247600|247500|247480|247400|662
1591101900000|2020-06-02 12:45:00|247466|247400|247443|247125|247480|247400|247222|247125|1262
1591102200000|2020-06-02 12:50:00|247399|247100|247300|247002|247399|247100|247125|247000|558
1591102500000|2020-06-02 12:55:00|247298|247100|247400|247150|247400|247200|247298|247100|282
1591102800000|2020-06-02 13:00:00|247300|247100|247400|247100|247400|247100|247300|247100|324
1591103100000|2020-06-02 13:05:00|247380|247200|247595|247500|247597|247500|247380|247070|1848
1591103400000|2020-06-02 13:10:00|247597|247480|247600|247500|247600|247517|247500|247070|2422
1591103700000|2020-06-02 13:15:00|247590|247502|247697|247500|247699|247520|247590|247500|1361
1591104000000|2020-06-02 13:20:00|247699|247548|247725|247400|247730|247548|247590|247400|625
1591104300000|2020-06-02 13:25:00|247698|247500|246549|246380|247698|247500|246282|246230|5198
1591104600000|2020-06-02 13:30:00|246700|246415|246376|246207|247600|246980|245988|245890|84144
1591104900000|2020-06-02 13:35:00|246375|246214|247196|247051|247300|247185|246172|246043|32050
1591105200000|2020-06-02 13:40:00|247195|247083|247027|246920|247196|247083|246722|246600|17477
1591105500000|2020-06-02 13:45:00|247077|246954|246221|246096|247200|247120|246065|246000|19989
1591105800000|2020-06-02 13:50:00|246200|246047|245774|245680|246300|246204|245774|245680|18465
1591106100000|2020-06-02 13:55:00|245739|245651|246365|246269|246400|246311|245569|245500|14663
1591106400000|2020-06-02 14:00:00|246349|246261|246477|246401|246700|246562|246274|246161|11190
1591106700000|2020-06-02 14:05:00|246439|246400|246474|246353|246560|246466|246254|246200|7942
1591107000000|2020-06-02 14:10:00|246480|246384|245804|245713|246500|246435|245802|245705|18224
1591107300000|2020-06-02 14:15:00|245862|245731|246149|246023|246254|246177|245835|245731|5381
1591107600000|2020-06-02 14:20:00|246191|246056|246726|246647|246726|246657|246191|246056|14371
1591107900000|2020-06-02 14:25:00|246697|246600|246358|246300|246775|246729|246358|246300|7856
1591108200000|2020-06-02 14:30:00|246393|246301|246050|245958|246393|246334|246005|245952|8394
1591108500000|2020-06-02 14:35:00|246028|245959|246070|245956|246183|246074|245934|245880|7106
1591108800000|2020-06-02 14:40:00|246015|245959|245363|245301|246015|245963|245363|245301|12317
1591109100000|2020-06-02 14:45:00|245408|245320|244733|244594|245543|245497|244733|244594|17169
1591109400000|2020-06-02 14:50:00|244729|244600|245448|245361|245500|245361|244630|244526|10558
1591109700000|2020-06-02 14:55:00|245447|245362|245573|245452|245800|245768|245378|245277|6110
1591110000000|2020-06-02 15:00:00|245572|245453|245355|245249|245575|245453|244900|244871|6834
1591110300000|2020-06-02 15:05:00|245400|245169|244983|244801|245400|245269|244655|244605|6045
1591110600000|2020-06-02 15:10:00|244950|244855|244726|244650|245146|245026|244637|244531|7996
1591110900000|2020-06-02 15:15:00|244724|244600|245199|245111|245346|245269|244679|244533|8477
1591111200000|2020-06-02 15:20:00|245200|245112|245384|245284|245500|245425|245188|245112|3759
1591111500000|2020-06-02 15:25:00|245361|245285|245220|245110|245570|245483|245220|245110|6928
1591111800000|2020-06-02 15:30:00|245178|245154|245444|245355|245489|245420|245164|245010|3780
1591112100000|2020-06-02 15:35:00|245446|245354|245525|245421|245588|245534|245295|245189|3132
1591112400000|2020-06-02 15:40:00|245526|245438|245631|245547|245670|245603|245525|245421|3243
1591112700000|2020-06-02 15:45:00|245627|245548|245456|245373|245725|245649|245424|245316|2698
1591113000000|2020-06-02 15:50:00|245449|245321|245319|245172|245449|245321|245122|245009|2175
1591113300000|2020-06-02 15:55:00|245326|245234|245313|245177|245427|245344|245158|245055|2863
1591113600000|2020-06-02 16:00:00|245300|245178|245389|245238|245500|245418|245267|245177|2605
1591113900000|2020-06-02 16:05:00|245410|245275|245550|245478|245550|245494|245388|245275|2407
1591114200000|2020-06-02 16:10:00|245563|245500|245856|245768|245856|245800|245500|245457|5681
1591114500000|2020-06-02 16:15:00|245835|245767|245899|245821|245920|245871|245695|245654|4145
1591114800000|2020-06-02 16:20:00|245898|245860|246044|245984|246131|246027|245889|245849|6527
1591115100000|2020-06-02 16:25:00|246081|246020|246146|246090|246187|246161|246081|246020|4062
1591115400000|2020-06-02 16:30:00|246129|246086|245945|245900|246184|246099|245941|245858|3400
1591115700000|2020-06-02 16:35:00|245921|245895|246110|246026|246110|246109|245882|245814|3757
1591116000000|2020-06-02 16:40:00|246112|246025|246370|246302|246498|246446|246112|246006|4955
1591116300000|2020-06-02 16:45:00|246369|246306|246490|246402|246500|246459|246294|246242|8553
1591116600000|2020-06-02 16:50:00|246483|246436|246332|246265|246578|246507|246321|246244|4292
1591116900000|2020-06-02 16:55:00|246339|246290|246438|246377|246488|246412|246317|246264|3118
1591117200000|2020-06-02 17:00:00|246437|246383|246672|246629|246699|246647|246437|246354|4051
1591117500000|2020-06-02 17:05:00|246695|246615|246749|246669|246758|246724|246596|246538|7304
1591117800000|2020-06-02 17:10:00|246748|246670|246640|246600|246774|246752|246640|246600|7300
1591118100000|2020-06-02 17:15:00|246600|246538|246574|246480|246600|246560|246446|246390|10694
1591118400000|2020-06-02 17:20:00|246598|246499|246500|246425|246600|246575|246423|246360|4384
1591118700000|2020-06-02 17:25:00|246473|246391|246537|246447|246600|246555|246453|246380|4618
1591119000000|2020-06-02 17:30:00|246528|246449|246399|246352|246528|246470|246320|246270|3340
1591119300000|2020-06-02 17:35:00|246400|246351|246400|246347|246478|246373|246257|246200|2255
1591119600000|2020-06-02 17:40:00|246378|246348|246430|246365|246450|246400|246294|246247|2214
1591119900000|2020-06-02 17:45:00|246450|246371|246670|246586|246675|246635|246450|246366|5629
1591120200000|2020-06-02 17:50:00|246669|246601|246799|246704|246818|246751|246669|246572|6228
1591120500000|2020-06-02 17:55:00|246798|246740|246574|246508|246799|246741|246574|246508|2450
1591120800000|2020-06-02 18:00:00|246573|246500|246628|246572|246780|246691|246532|246472|900
1591121100000|2020-06-02 18:05:00|246627|246521|246582|246516|246627|246527|246359|246261|6079
1591121400000|2020-06-02 18:10:00|246599|246523|246468|246400|246682|246598|246444|246365|3477
1591121700000|2020-06-02 18:15:00|246467|246402|246730|246657|246750|246684|246428|246365|2825
1591122000000|2020-06-02 18:20:00|246731|246650|246818|246777|246831|246788|246731|246650|3245
1591122300000|2020-06-02 18:25:00|246831|246775|246793|246651|246899|246832|246700|246598|7414
1591122600000|2020-06-02 18:30:00|246899|246703|246689|246582|246900|246854|246680|246507|4985
1591122900000|2020-06-02 18:35:00|246694|246600|246698|246537|246814|246713|246660|246537|6437
1591123200000|2020-06-02 18:40:00|246691|246564|246800|246752|246800|246763|246596|246537|2542
1591123500000|2020-06-02 18:45:00|246799|246713|246900|246826|246900|246847|246780|246700|2129
1591123800000|2020-06-02 18:50:00|246898|246834|246698|246601|246915|246885|246698|246600|2045
1591124100000|2020-06-02 18:55:00|246696|246602|246584|246500|246800|246638|246584|246500|2984
1591124400000|2020-06-02 19:00:00|246583|246501|246400|246350|246707|246543|246354|246275|2696
1591124700000|2020-06-02 19:05:00|246399|246313|246300|246100|246500|246391|246205|246100|4182
1591125000000|2020-06-02 19:10:00|246299|246120|246439|246250|246439|246355|246273|246100|2769
1591125300000|2020-06-02 19:15:00|246438|246267|246392|246319|246450|246402|246300|246250|3447
1591125600000|2020-06-02 19:20:00|246391|246327|246500|246410|246700|246577|246300|246250|5754
1591125900000|2020-06-02 19:25:00|246471|246409|246550|246453|246550|246507|246300|246250|8269
1591126200000|2020-06-02 19:30:00|246549|246478|246650|246477|246720|246673|246499|246345|6155
1591126500000|2020-06-02 19:35:00|246647|246462|246720|246545|246720|246676|246591|246462|5606
1591126800000|2020-06-02 19:40:00|246714|246642|246650|246578|246720|246648|246597|246500|3995
1591127100000|2020-06-02 19:45:00|246683|246629|246750|246644|246750|246727|246635|246530|8738
1591127400000|2020-06-02 19:50:00|246763|246702|247300|247223|247353|247320|246757|246644|26475
1591127700000|2020-06-02 19:55:00|247273|247173|247342|247250|247342|247259|247081|247000|33054
1591128000000|2020-06-02 20:00:00|247330|247249|247250|247100|247390|247249|247201|246800|151129
1591128300000|2020-06-02 20:05:00|247200|247150|247200|247150|247200|247150|247195|247150|391
1591128600000|2020-06-02 20:10:00|247198|247100|247240|247100|247270|247200|247198|247100|816
1591128900000|2020-06-02 20:15:00|247270|247010|247270|247100|247270|247108|247240|247010|332
1591129200000|2020-06-02 20:20:00|247260||247260||247260||247250||151
1591129500000|2020-06-02 20:25:00|247270|247164|247200|247164|247270|247164|247200|247164|405
1591129800000|2020-06-02 20:30:00|247170|247200|247270|247200|247270|247200|247170|247200|386
1591130100000|2020-06-02 20:35:00|247250|247164|247200|247164|247250|247175|247200|247164|838
1591130400000|2020-06-02 20:40:00||247010||247025||247028||247010|611
1591130700000|2020-06-02 20:45:00||247058||247050||247058||247050|268
1591131000000|2020-06-02 20:50:00|247164||247125||247164||247100||442
1591131300000|2020-06-02 20:55:00|247155||247155||247155||247155||315
1591131600000|2020-06-02 21:00:00|247110|247025|247101|247030|247148|247030|247101|247025|39
1591131900000|2020-06-02 21:05:00|247100|247050|247200|247050|247200|247050|247100|247050|342
1591132200000|2020-06-02 21:10:00||247055||247100||247100||247055|69
1591132500000|2020-06-02 21:15:00|247198|247050|247344|247085|247344|247206|247198|247050|1785
1591132800000|2020-06-02 21:20:00|247353|247055|247600|247500|247600|247500|247353|247055|2011
1591133100000|2020-06-02 21:25:00|247730|247300|248500|247522|248500|248000|247729|247200|2299
1591133400000|2020-06-02 21:30:00|248399|247523|247900|247600|248399|247900|247800|247523|739
1591133700000|2020-06-02 21:35:00|247899|247610|247800|247600|247899|247625|247800|247523|358
1591134000000|2020-06-02 21:40:00|247785|247523|247785|247700|247785|247700|247785|247523|311
1591134300000|2020-06-02 21:45:00|247800|247523|247800|247200|247800|247525|247747|247200|516
1591134600000|2020-06-02 21:50:00|247799|247300|247747|247300|247800|247344|247747|247300|320
1591134900000|2020-06-02 21:55:00|247500||247500||247500||247500||142
1591135200000|2020-06-02 22:00:00||247108||247060||247152||247060|258
1591135500000|2020-06-02 22:05:00|247480|247055|247500|247050|247500|247055|247480|247050|146
1591135800000|2020-06-02 22:10:00|247400|247075|247400|247100|247400|247100|247372|247075|165
1591136100000|2020-06-02 22:15:00|||||||||178
1591136400000|2020-06-02 22:20:00|247300|247115|247300|247210|247300|247210|247300|247115|146
1591136700000|2020-06-02 22:25:00|247221||247300||247300||247221||409
1591137000000|2020-06-02 22:30:00|247245|247200|247245|247105|247245|247200|247201|247050|744
1591137300000|2020-06-02 22:35:00|247089|247050|247245|247060|247245|247100|247079|247050|308
1591137600000|2020-06-02 22:40:00|247238|247100|247245|247052|247245|247150|247238|247050|548
1591137900000|2020-06-02 22:45:00|||||||||33
1591138200000|2020-06-02 22:50:00|247233|247025|247245|247025|247245|247025|247233|247025|197
1591138500000|2020-06-02 22:55:00||247027||247060||247060||247027|25
1591138800000|2020-06-02 23:00:00||247062||247062||247062||247062|63
1591139100000|2020-06-02 23:05:00||247070||247070||247070||247070|27
1591139400000|2020-06-02 23:10:00|247225|247050|247225|247050|247245|247050|247105|247050|520
1591139700000|2020-06-02 23:15:00||247060||247050||247060||247050|136
1591140000000|2020-06-02 23:20:00|247245|247065|247500|247050|247500|247182|247245|247050|499
1591140300000|2020-06-02 23:25:00||247139||247110||247212||247070|55
1591140600000|2020-06-02 23:30:00||247204||247204||247204||247204|441
1591140900000|2020-06-02 23:35:00|247487||247500||247500||247487||55
1591141200000|2020-06-02 23:40:00|||||||||6
1591141500000|2020-06-02 23:45:00|||||||||57
1591141800000|2020-06-02 23:50:00||247301||247301||247301||247301|116
1591142100000|2020-06-02 23:55:00|247490|247323|247500|247070|247500|247330|247467|247070|581
1591171200000|2020-06-03 08:00:00|248000|245000|248000|246736|248000|246786|248000|245000|10
1591171500000|2020-06-03 08:05:00||246724||247000||247000||246664|1
1591171800000|2020-06-03 08:10:00||247200||247200||247200||247200|0
1591172100000|2020-06-03 08:15:00|247800|247500|247800|247500|247800|247500|247800|247500|61
1591172400000|2020-06-03 08:20:00|||||||||5
1591172700000|2020-06-03 08:25:00|247700||248000||248000||247700||119
1591173000000|2020-06-03 08:30:00||247572||247623||247623||247572|5
1591173300000|2020-06-03 08:35:00|||||||||1
1591173600000|2020-06-03 08:40:00|||||||||9
1591173900000|2020-06-03 08:45:00||247572||247572||247572||247572|74
1591174500000|2020-06-03 08:55:00||247700||247700||247700||247700|6
1591174800000|2020-06-03 09:00:00|||||||||29
1591175100000|2020-06-03 09:05:00|||||||||11
1591175400000|2020-06-03 09:10:00|||||||||25
1591175700000|2020-06-03 09:15:00||247800||247800||247800||247800|31
1591176000000|2020-06-03 09:20:00|||||||||14
1591176300000|2020-06-03 09:25:00|249256||249700||249700||248884||220
1591176600000|2020-06-03 09:30:00|249529||249426||249700||249407||5
1591176900000|2020-06-03 09:35:00|249438||249565||249590||249438||0
1591177200000|2020-06-03 09:40:00|249547||249478||249604||249478||3
1591177500000|2020-06-03 09:45:00|||||||||11
1591177800000|2020-06-03 09:50:00|249490|248000|248094|248000|249610|248000|248094|248000|5
1591178100000|2020-06-03 09:55:00|249684||249610||249684||249500||9
1591178400000|2020-06-03 10:00:00|249500|247969|249384|247800|249629|247969|247950|247800|582
1591178700000|2020-06-03 10:05:00|249396||248800||249436||248800||33
1591179000000|2020-06-03 10:10:00|||||||||32
1591179300000|2020-06-03 10:15:00|249381||248000||249381||248000||32
1591179600000|2020-06-03 10:20:00|248500||248884||249270||248219||55
1591179900000|2020-06-03 10:25:00|248902||249011||249256||248884||1
1591180200000|2020-06-03 10:30:00|249027||248950||249268||248950||1
1591180500000|2020-06-03 10:35:00|249294|248013|249294|247800|249294|248013|249294|247800|134
1591180800000|2020-06-03 10:40:00|248499||248240||249338||248240||11
1591181100000|2020-06-03 10:45:00|249338|247910|249338|247800|249338|247910|248150|247800|69
1591181400000|2020-06-03 10:50:00|248950||248619||249338||247950||129
1591181700000|2020-06-03 10:55:00|248557||248557||248619||248557||90
1591182000000|2020-06-03 11:00:00|248480|247820|248340|248200|248480|248200|248100|247820|711
1591182300000|2020-06-03 11:05:00|248300|248027|248500|247900|248500|248027|248300|247900|599
1591182600000|2020-06-03 11:10:00||248000||248005||248005||248000|83
1591182900000|2020-06-03 11:15:00|248489|248000|248450|248000|248500|248011|248450|248000|216
1591183200000|2020-06-03 11:20:00|248350|247900|248000|247850|248350|247900|248000|247800|579
1591183500000|2020-06-03 11:25:00|248100|247840|248100|247900|248100|247900|248100|247830|233
1591183800000|2020-06-03 11:30:00||248000||247830||248025||247830|1115
1591184100000|2020-06-03 11:35:00|248000|247700|248000|247802|248000|247816|247974|247500|506
1591184400000|2020-06-03 11:40:00||247970||247860||247970||247802|435
1591184700000|2020-06-03 11:45:00|248100|247851|248000|247900|248100|247920|248000|247802|282
1591185000000|2020-06-03 11:50:00||247802||247802||247802||247802|157
1591185300000|2020-06-03 11:55:00||247840||247840||247840||247840|254
1591185600000|2020-06-03 12:00:00||247802||247813||247813||247802|18
1591185900000|2020-06-03 12:05:00||247802||247802||247802||247802|207
1591186200000|2020-06-03 12:10:00||247830||247830||247830||247830|81
1591186500000|2020-06-03 12:15:00|247980|247850|248000|247802|248000|247950|247980|247802|432
1591186800000|2020-06-03 12:20:00|247995|247813|248000|247802|248000|247813|247995|247802|550
1591187100000|2020-06-03 12:25:00|247979|247900|248000|247900|248000|247900|247979|247802|485
1591187400000|2020-06-03 12:30:00|247999|247802|247850|247550|247999|247802|247703|247500|664
1591187700000|2020-06-03 12:35:00|247809|247500|247500|247000|247850|247500|247500|247000|2019
1591188000000|2020-06-03 12:40:00|247280|247100|247280|246700|247850|247114|247000|246700|2513
1591188300000|2020-06-03 12:45:00|247000|246800|247479|246825|247479|246900|246825|246700|2103
1591188600000|2020-06-03 12:50:00|247366|246800|247300|246900|247479|246900|247300|246800|293
1591188900000|2020-06-03 12:55:00|247290|246950|247300|246950|247300|246950|247080|246950|1213
1591189200000|2020-06-03 13:00:00|247600|247000|247123|246800|247600|247200|246901|246800|2492
1591189500000|2020-06-03 13:05:00|247200|246851|247200|246950|247200|246950|247200|246800|238
1591189800000|2020-06-03 13:10:00|247160|246965|247120|247000|247200|247000|247025|246950|676
1591190100000|2020-06-03 13:15:00|247096|246950|247120|246900|247120|246950|247000|246800|1478
1591190400000|2020-06-03 13:20:00||247000||247000||247000||246901|87
1591190700000|2020-06-03 13:25:00|247200|246932|247000|246800|247200|247044|246900|246800|1181
1591191000000|2020-06-03 13:30:00|246960|246700|247241|247076|247400|247327|246153|246100|69968
1591191300000|2020-06-03 13:35:00|247240|247171|246703|246500|247300|247172|246400|246301|16257
1591191600000|2020-06-03 13:40:00|246600|246505|247179|246864|247260|247101|246450|246340|20106
1591191900000|2020-06-03 13:45:00|247049|246865|247200|247139|247300|247180|246913|246800|11409
1591192200000|2020-06-03 13:50:00|247271|247140|247350|247224|247700|247534|247137|247013|15316
1591192500000|2020-06-03 13:55:00|247349|247281|247868|247550|247878|247780|247299|247100|12288
1591192800000|2020-06-03 14:00:00|247858|247640|247291|247110|247998|247904|247248|247100|11263
1591193100000|2020-06-03 14:05:00|247247|247156|247503|247416|247613|247416|246977|246868|10832
1591193400000|2020-06-03 14:10:00|247502|247292|247143|246878|247600|247400|246919|246800|11488
1591193700000|2020-06-03 14:15:00|246965|246879|247349|247237|247400|247270|246821|246722|6765
1591194000000|2020-06-03 14:20:00|247373|247239|246899|246815|247500|247319|246872|246800|9615
1591194300000|2020-06-03 14:25:00|246858|246800|247012|246737|247110|246963|246615|246561|7215
1591194600000|2020-06-03 14:30:00|246961|246779|247160|247060|247241|247156|246695|246638|7896
1591194900000|2020-06-03 14:35:00|247159|247065|247125|246900|247200|247078|247000|246900|3449
1591195200000|2020-06-03 14:40:00|246982|246950|246860|246641|246982|246950|246699|246602|6251
1591195500000|2020-06-03 14:45:00|246859|246665|247160|246961|247160|247035|246854|246665|4946
1591195800000|2020-06-03 14:50:00|247145|247000|247150|247032|247250|247134|247027|246853|6764
1591196100000|2020-06-03 14:55:00|247239|247033|247200|246900|247250|247155|247067|246900|6533
1591196400000|2020-06-03 15:00:00|247138|246925|247082|246910|247241|247144|246981|246900|4777
1591196700000|2020-06-03 15:05:00|247081|246911|247076|246940|247200|247152|246954|246850|5526
1591197000000|2020-06-03 15:10:00|247061|246961|247181|247018|247250|247216|247011|246940|6252
1591197300000|2020-06-03 15:15:00|247140|247001|246993|246900|247198|247110|246992|246900|4820
1591197600000|2020-06-03 15:20:00|246989|246905|247100|246891|247100|246913|246809|246700|6404
1591197900000|2020-06-03 15:25:00|247099|246892|247060|246981|247100|246981|246941|246800|3874
1591198200000|2020-06-03 15:30:00|247059|246982|246904|246800|247093|247042|246840|246800|3875
1591198500000|2020-06-03 15:35:00|246903|246807|246700|246620|246903|246810|246632|246606|4727
1591198800000|2020-06-03 15:40:00|246699|246621|246993|246848|247000|246950|246600|246520|13776
1591199100000|2020-06-03 15:45:00|246992|246849|246791|246740|247000|246893|246660|246546|2850
1591199400000|2020-06-03 15:50:00|246790|246744|246940|246830|246940|246875|246755|246641|1842
1591199700000|2020-06-03 15:55:00|246947|246838|246937|246858|246993|246922|246899|246801|2113
1591200000000|2020-06-03 16:00:00|246919|246859|246660|246558|246985|246859|246606|246558|4076
1591200300000|2020-06-03 16:05:00|246659|246559|246349|246265|246702|246609|246289|246200|8072
1591200600000|2020-06-03 16:10:00|246384|246250|246368|246211|246546|246400|246257|246150|12251
1591200900000|2020-06-03 16:15:00|246355|246273|246480|246407|246480|246407|246216|246150|9217
1591201200000|2020-06-03 16:20:00|246479|246369|246600|246550|246678|246583|246407|246303|5596
1591201500000|2020-06-03 16:25:00|246599|246551|246800|246619|246800|246619|246599|246504|3997
1591201800000|2020-06-03 16:30:00|246731|246620|246998|246843|247000|246963|246731|246620|8895
1591202100000|2020-06-03 16:35:00|246999|246845|247099|246976|247122|247025|246919|246829|5049
1591202400000|2020-06-03 16:40:00|247100|246975|247147|247007|247175|247106|247049|246965|4246
1591202700000|2020-06-03 16:45:00|247145|247010|246950|246750|247175|247112|246746|246600|8894
1591203000000|2020-06-03 16:50:00|246975|246751|247091|246956|247100|247012|246970|246750|2719
1591203300000|2020-06-03 16:55:00|247088|246971|246954|246847|247150|247060|246954|246847|1701
1591203600000|2020-06-03 17:00:00|246999|246874|246940|246837|247012|246936|246845|246650|970
1591203900000|2020-06-03 17:05:00|246914|246820|246949|246861|247000|246910|246900|246806|2190
1591204200000|2020-06-03 17:10:00|246948|246787|247000|246888|247000|246911|246800|246725|600
1591204500000|2020-06-03 17:15:00|246999|246900|247091|247025|247091|247034|246976|246888|1500
1591204800000|2020-06-03 17:20:00|247100|247026|247140|246954|247146|247061|247012|246890|1700
1591205100000|2020-06-03 17:25:00|247100|246955|247140|247100|247140|247105|247046|246900|3500
1591205400000|2020-06-03 17:30:00|247139|247101|247499|247388|247499|247388|247098|247000|5723
1591205700000|2020-06-03 17:35:00|247495|247392|247513|247423|247728|247650|247363|247254|8487
1591206000000|2020-06-03 17:40:00|247512|247426|247670|247525|247670|247637|247432|247350|11237
1591206300000|2020-06-03 17:45:00|247700|247576|247650|247569|247728|247686|247546|247385|9199
1591206600000|2020-06-03 17:50:00|247646|247566|247800|247726|247800|247738|247555|247500|12231
1591206900000|2020-06-03 17:55:00|247791|247654|247999|247983|248000|247990|247682|247607|13446
1591207200000|2020-06-03 18:00:00|248000|247979|248565|248403|248585|248530|247931|247871|35432
1591207500000|2020-06-03 18:05:00|248564|248404|248293|248200|248565|248501|248273|248100|5857
1591207800000|2020-06-03 18:10:00|248360|248218|248030|247970|248360|248270|247860|247620|6694
1591208100000|2020-06-03 18:15:00|248029|247974|247978|247854|248200|248146|247938|247800|8712
1591208400000|2020-06-03 18:20:00|247980|247855|248119|247972|248200|248078|247976|247854|2159
1591208700000|2020-06-03 18:25:00|248100|248014|247678|247508|248120|248037|247577|247400|9750
1591209000000|2020-06-03 18:30:00|247671|247505|247697|247617|247800|247755|247543|247400|6321
1591209300000|2020-06-03 18:35:00|247680|247646|247661|247580|247786|247723|247601|247567|2628
1591209600000|2020-06-03 18:40:00|247660|247567|247700|247600|247750|247657|247600|247500|3327
1591209900000|2020-06-03 18:45:00|247698|247599|247734|247618|247800|247723|247599|247525|5335
1591210200000|2020-06-03 18:50:00|247730|247612|247957|247852|248100|247950|247700|247612|5567
1591210500000|2020-06-03 18:55:00|247956|247837|248099|247928|248100|248067|247850|247757|5609
1591210800000|2020-06-03 19:00:00|248100|247929|247900|247775|248100|247929|247698|247597|5215
1591211100000|2020-06-03 19:05:00|247893|247789|248099|248000|248099|248000|247891|247788|4879
1591211400000|2020-06-03 19:10:00|248098|247923|248211|248114|248276|248180|248039|247923|6307
1591211700000|2020-06-03 19:15:00|248197|248085|247963|247830|248197|248086|247894|247801|6335
1591212000000|2020-06-03 19:20:00|247959|247916|248089|248032|248100|248040|247876|247703|4223
1591212300000|2020-06-03 19:25:00|248088|248040|248497|248447|248500|248447|248086|248040|14231
1591212600000|2020-06-03 19:30:00|248495|248452|248203|248061|248527|248501|248133|248061|12407
1591212900000|2020-06-03 19:35:00|248288|248086|248288|248114|248400|248310|248044|248000|6498
1591213200000|2020-06-03 19:40:00|248300|248134|248500|248427|248569|248509|248294|248114|10732
1591213500000|2020-06-03 19:45:00|248468|248435|248600|248543|248600|248543|248335|248305|9774
1591213800000|2020-06-03 19:50:00|248601|248544|248045|247977|248842|248750|247776|247666|36501
1591214100000|2020-06-03 19:55:00|248044|247978|247840|247725|248100|248024|247669|247600|35957
1591214400000|2020-06-03 20:00:00|247841|247593|247800|247528|247949|247700|247500|247400|175026
1591214700000|2020-06-03 20:05:00|247786|247526|247786|247528|247800|247608|247741|247525|190
1591215000000|2020-06-03 20:10:00|247741|247548|247786|247552|247786|247700|247700|247548|790
1591215300000|2020-06-03 20:15:00|247764|247600|247700|247528|247786|247600|247700|247528|41
1591215600000|2020-06-03 20:20:00|247679|247531|247751|247528|247786|247552|247676|247525|189
1591215900000|2020-06-03 20:25:00|247786|247525|247786|247525|247786|247562|247600|247525|238
1591216200000|2020-06-03 20:30:00|247744|247541|247738|247541|247744|247541|247738|247541|32
1591216500000|2020-06-03 20:35:00|247800|247570|247777|247625|247800|247625|247777|247541|68
1591216800000|2020-06-03 20:40:00||247630||247630||247630||247630|189
1591217100000|2020-06-03 20:45:00|247728||247777||247777||247725||86
1591217400000|2020-06-03 20:50:00|||||||||118
1591217700000|2020-06-03 20:55:00||247635||247650||247650||247635|58
1591218000000|2020-06-03 21:00:00|247700|247665|247700|247665|247700|247665|247700|247665|187
1591218300000|2020-06-03 21:05:00|247684|247600|247700|247684|247700|247684|247684|247600|180
1591218600000|2020-06-03 21:10:00|247777|247600|247777|247560|247777|247600|247777|247560|178
1591218900000|2020-06-03 21:15:00|247560|247559|247744|247525|247777|247559|247560|247520|351
1591219200000|2020-06-03 21:20:00|247670|247520|247700|247520|247777|247525|247670|247520|108
1591219500000|2020-06-03 21:25:00|||||||||12
1591219800000|2020-06-03 21:30:00||247540||247540||247540||247540|4
1591220100000|2020-06-03 21:35:00||247525||247525||247525||247525|19
1591220400000|2020-06-03 21:40:00||247520||247600||247600||247520|19
1591220700000|2020-06-03 21:45:00||247520||247520||247520||247520|113
1591221000000|2020-06-03 21:50:00||247525||247526||247526||247525|10
1591221300000|2020-06-03 21:55:00|247669|247525|247669|247525|247669|247525|247669|247525|78
1591221600000|2020-06-03 22:00:00|247642|247520|247669|247500|247669|247520|247642|247500|781
1591221900000|2020-06-03 22:05:00|247668||247668||247668||247668||30
1591222200000|2020-06-03 22:10:00|247669|247644|247668|247500|247669|247644|247668|247500|481
1591222500000|2020-06-03 22:15:00|247650|247507|247650|247507|247650|247507|247600|247507|522
1591222800000|2020-06-03 22:20:00|||||||||29
1591223100000|2020-06-03 22:25:00|247644||247644||247644||247625||138
1591223400000|2020-06-03 22:30:00|247550||247598||247650||247550||106
1591223700000|2020-06-03 22:35:00|247580||247580||247580||247580||92
1591224000000|2020-06-03 22:40:00|247590|247500|247590|247500|247590|247500|247590|247500|345
1591224300000|2020-06-03 22:45:00|247586||247586||247586||247586||25
1591224600000|2020-06-03 22:50:00|247556||247556||247556||247556||4
1591224900000|2020-06-03 22:55:00|||||||||102
1591225200000|2020-06-03 23:00:00|247588|247460|247588|247460|247588|247460|247588|247460|2
1591225500000|2020-06-03 23:05:00|247580||247590||247590||247580||182
1591225800000|2020-06-03 23:10:00|247580|247500|247600|247462|247600|247500|247578|247460|263
1591226100000|2020-06-03 23:15:00|247680|247500|247680|247500|247680|247500|247680|247500|80
1591226400000|2020-06-03 23:20:00|247544|247460|247600|247460|247680|247460|247544|247460|264
1591226700000|2020-06-03 23:25:00|247680|247500|247777|247500|247777|247500|247680|247500|261
1591227000000|2020-06-03 23:30:00|247794|247584|247800|247552|247800|247584|247794|247500|381
1591227300000|2020-06-03 23:35:00|247840|247608|247840|247608|247840|247608|247840|247608|207
1591227600000|2020-06-03 23:40:00|247800|247500|247800|247608|247800|247608|247800|247500|69
1591227900000|2020-06-03 23:45:00|247720|247500|247840|247518|247840|247630|247600|247500|669
1591228200000|2020-06-03 23:50:00|247720|247528|247840|247500|247840|247528|247720|247500|48
1591228500000|2020-06-03 23:55:00|247720|247501|247600|247500|247720|247508|247600|247500|106
1591171200000|2020-06-03 08:00:00|248000|245000|248000|246736|248000|246786|248000|245000|10
1591171500000|2020-06-03 08:05:00||246724||247000||247000||246664|1
1591171800000|2020-06-03 08:10:00||247200||247200||247200||247200|0
1591172100000|2020-06-03 08:15:00|247800|247500|247800|247500|247800|247500|247800|247500|61
1591172400000|2020-06-03 08:20:00|||||||||5
1591172700000|2020-06-03 08:25:00|247700||248000||248000||247700||119
1591173000000|2020-06-03 08:30:00||247572||247623||247623||247572|5
1591173300000|2020-06-03 08:35:00|||||||||1
1591173600000|2020-06-03 08:40:00|||||||||9
1591173900000|2020-06-03 08:45:00||247572||247572||247572||247572|74
1591174500000|2020-06-03 08:55:00||247700||247700||247700||247700|6
1591174800000|2020-06-03 09:00:00|||||||||29
1591175100000|2020-06-03 09:05:00|||||||||11
1591175400000|2020-06-03 09:10:00|||||||||25
1591175700000|2020-06-03 09:15:00||247800||247800||247800||247800|31
1591176000000|2020-06-03 09:20:00|||||||||14
1591176300000|2020-06-03 09:25:00|249256||249700||249700||248884||220
1591176600000|2020-06-03 09:30:00|249529||249426||249700||249407||5
1591176900000|2020-06-03 09:35:00|249438||249565||249590||249438||0
1591177200000|2020-06-03 09:40:00|249547||249478||249604||249478||3
1591177500000|2020-06-03 09:45:00|||||||||11
1591177800000|2020-06-03 09:50:00|249490|248000|248094|248000|249610|248000|248094|248000|5
1591178100000|2020-06-03 09:55:00|249684||249610||249684||249500||9
1591178400000|2020-06-03 10:00:00|249500|247969|249384|247800|249629|247969|247950|247800|582
1591178700000|2020-06-03 10:05:00|249396||248800||249436||248800||33
1591179000000|2020-06-03 10:10:00|||||||||32
1591179300000|2020-06-03 10:15:00|249381||248000||249381||248000||32
1591179600000|2020-06-03 10:20:00|248500||248884||249270||248219||55
1591179900000|2020-06-03 10:25:00|248902||249011||249256||248884||1
1591180200000|2020-06-03 10:30:00|249027||248950||249268||248950||1
1591180500000|2020-06-03 10:35:00|249294|248013|249294|247800|249294|248013|249294|247800|134
1591180800000|2020-06-03 10:40:00|248499||248240||249338||248240||11
1591181100000|2020-06-03 10:45:00|249338|247910|249338|247800|249338|247910|248150|247800|69
1591181400000|2020-06-03 10:50:00|248950||248619||249338||247950||129
1591181700000|2020-06-03 10:55:00|248557||248557||248619||248557||90
1591182000000|2020-06-03 11:00:00|248480|247820|248340|248200|248480|248200|248100|247820|711
1591182300000|2020-06-03 11:05:00|248300|248027|248500|247900|248500|248027|248300|247900|599
1591182600000|2020-06-03 11:10:00||248000||248005||248005||248000|83
1591182900000|2020-06-03 11:15:00|248489|248000|248450|248000|248500|248011|248450|248000|216
1591183200000|2020-06-03 11:20:00|248350|247900|248000|247850|248350|247900|248000|247800|579
1591183500000|2020-06-03 11:25:00|248100|247840|248100|247900|248100|247900|248100|247830|233
1591183800000|2020-06-03 11:30:00||248000||247830||248025||247830|1115
1591184100000|2020-06-03 11:35:00|248000|247700|248000|247802|248000|247816|247974|247500|506
1591184400000|2020-06-03 11:40:00||247970||247860||247970||247802|435
1591184700000|2020-06-03 11:45:00|248100|247851|248000|247900|248100|247920|248000|247802|282
1591185000000|2020-06-03 11:50:00||247802||247802||247802||247802|157
1591185300000|2020-06-03 11:55:00||247840||247840||247840||247840|254
1591185600000|2020-06-03 12:00:00||247802||247813||247813||247802|18
1591185900000|2020-06-03 12:05:00||247802||247802||247802||247802|207
1591186200000|2020-06-03 12:10:00||247830||247830||247830||247830|81
1591186500000|2020-06-03 12:15:00|247980|247850|248000|247802|248000|247950|247980|247802|432
1591186800000|2020-06-03 12:20:00|247995|247813|248000|247802|248000|247813|247995|247802|550
1591187100000|2020-06-03 12:25:00|247979|247900|248000|247900|248000|247900|247979|247802|485
1591187400000|2020-06-03 12:30:00|247999|247802|247850|247550|247999|247802|247703|247500|664
1591187700000|2020-06-03 12:35:00|247809|247500|247500|247000|247850|247500|247500|247000|2019
1591188000000|2020-06-03 12:40:00|247280|247100|247280|246700|247850|247114|247000|246700|2513
1591188300000|2020-06-03 12:45:00|247000|246800|247479|246825|247479|246900|246825|246700|2103
1591188600000|2020-06-03 12:50:00|247366|246800|247300|246900|247479|246900|247300|246800|293
1591188900000|2020-06-03 12:55:00|247290|246950|247300|246950|247300|246950|247080|246950|1213
1591189200000|2020-06-03 13:00:00|247600|247000|247123|246800|247600|247200|246901|246800|2492
1591189500000|2020-06-03 13:05:00|247200|246851|247200|246950|247200|246950|247200|246800|238
1591189800000|2020-06-03 13:10:00|247160|246965|247120|247000|247200|247000|247025|246950|676
1591190100000|2020-06-03 13:15:00|247096|246950|247120|246900|247120|246950|247000|246800|1478
1591190400000|2020-06-03 13:20:00||247000||247000||247000||246901|87
1591190700000|2020-06-03 13:25:00|247200|246932|247000|246800|247200|247044|246900|246800|1181
1591191000000|2020-06-03 13:30:00|246960|246700|247241|247076|247400|247327|246153|246100|69968
1591191300000|2020-06-03 13:35:00|247240|247171|246703|246500|247300|247172|246400|246301|16257
1591191600000|2020-06-03 13:40:00|246600|246505|247179|246864|247260|247101|246450|246340|20106
1591191900000|2020-06-03 13:45:00|247049|246865|247200|247139|247300|247180|246913|246800|11409
1591192200000|2020-06-03 13:50:00|247271|247140|247350|247224|247700|247534|247137|247013|15316
1591192500000|2020-06-03 13:55:00|247349|247281|247868|247550|247878|247780|247299|247100|12288
1591192800000|2020-06-03 14:00:00|247858|247640|247291|247110|247998|247904|247248|247100|11263
1591193100000|2020-06-03 14:05:00|247247|247156|247503|247416|247613|247416|246977|246868|10832
1591193400000|2020-06-03 14:10:00|247502|247292|247143|246878|247600|247400|246919|246800|11488
1591193700000|2020-06-03 14:15:00|246965|246879|247349|247237|247400|247270|246821|246722|6765
1591194000000|2020-06-03 14:20:00|247373|247239|246899|246815|247500|247319|246872|246800|9615
1591194300000|2020-06-03 14:25:00|246858|246800|247012|246737|247110|246963|246615|246561|7215
1591194600000|2020-06-03 14:30:00|246961|246779|247160|247060|247241|247156|246695|246638|7896
1591194900000|2020-06-03 14:35:00|247159|247065|247125|246900|247200|247078|247000|246900|3449
1591195200000|2020-06-03 14:40:00|246982|246950|246860|246641|246982|246950|246699|246602|6251
1591195500000|2020-06-03 14:45:00|246859|246665|247160|246961|247160|247035|246854|246665|4946
1591195800000|2020-06-03 14:50:00|247145|247000|247150|247032|247250|247134|247027|246853|6764
1591196100000|2020-06-03 14:55:00|247239|247033|247200|246900|247250|247155|247067|246900|6533
1591196400000|2020-06-03 15:00:00|247138|246925|247082|246910|247241|247144|246981|246900|4777
1591196700000|2020-06-03 15:05:00|247081|246911|247076|246940|247200|247152|246954|246850|5526
1591197000000|2020-06-03 15:10:00|247061|246961|247181|247018|247250|247216|247011|246940|6252
1591197300000|2020-06-03 15:15:00|247140|247001|246993|246900|247198|247110|246992|246900|4820
1591197600000|2020-06-03 15:20:00|246989|246905|247100|246891|247100|246913|246809|246700|6404
1591197900000|2020-06-03 15:25:00|247099|246892|247060|246981|247100|246981|246941|246800|3874
1591198200000|2020-06-03 15:30:00|247059|246982|246904|246800|247093|247042|246840|246800|3875
1591198500000|2020-06-03 15:35:00|246903|246807|246700|246620|246903|246810|246632|246606|4727
1591198800000|2020-06-03 15:40:00|246699|246621|246993|246848|247000|246950|246600|246520|13776
1591199100000|2020-06-03 15:45:00|246992|246849|246791|246740|247000|246893|246660|246546|2850
1591199400000|2020-06-03 15:50:00|246790|246744|246940|246830|246940|246875|246755|246641|1842
1591199700000|2020-06-03 15:55:00|246947|246838|246937|246858|246993|246922|246899|246801|2113
1591200000000|2020-06-03 16:00:00|246919|246859|246660|246558|246985|246859|246606|246558|4076
1591200300000|2020-06-03 16:05:00|246659|246559|246349|246265|246702|246609|246289|246200|8072
1591200600000|2020-06-03 16:10:00|246384|246250|246368|246211|246546|246400|246257|246150|12251
1591200900000|2020-06-03 16:15:00|246355|246273|246480|246407|246480|246407|246216|246150|9217
1591201200000|2020-06-03 16:20:00|246479|246369|246600|246550|246678|246583|246407|246303|5596
1591201500000|2020-06-03 16:25:00|246599|246551|246800|246619|246800|246619|246599|246504|3997
1591201800000|2020-06-03 16:30:00|246731|246620|246998|246843|247000|246963|246731|246620|8895
1591202100000|2020-06-03 16:35:00|246999|246845|247099|246976|247122|247025|246919|246829|5049
1591202400000|2020-06-03 16:40:00|247100|246975|247147|247007|247175|247106|247049|246965|4246
1591202700000|2020-06-03 16:45:00|247145|247010|246950|246750|247175|247112|246746|246600|8894
1591203000000|2020-06-03 16:50:00|246975|246751|247091|246956|247100|247012|246970|246750|2719
1591203300000|2020-06-03 16:55:00|247088|246971|246954|246847|247150|247060|246954|246847|1701
1591203600000|2020-06-03 17:00:00|246999|246874|246940|246837|247012|246936|246845|246650|970
1591203900000|2020-06-03 17:05:00|246914|246820|246949|246861|247000|246910|246900|246806|2190
1591204200000|2020-06-03 17:10:00|246948|246787|247000|246888|247000|246911|246800|246725|600
1591204500000|2020-06-03 17:15:00|246999|246900|247091|247025|247091|247034|246976|246888|1500
1591204800000|2020-06-03 17:20:00|247100|247026|247140|246954|247146|247061|247012|246890|1700
1591205100000|2020-06-03 17:25:00|247100|246955|247140|247100|247140|247105|247046|246900|3500
1591205400000|2020-06-03 17:30:00|247139|247101|247499|247388|247499|247388|247098|247000|5723
1591205700000|2020-06-03 17:35:00|247495|247392|247513|247423|247728|247650|247363|247254|8487
1591206000000|2020-06-03 17:40:00|247512|247426|247670|247525|247670|247637|247432|247350|11237
1591206300000|2020-06-03 17:45:00|247700|247576|247650|247569|247728|247686|247546|247385|9199
1591206600000|2020-06-03 17:50:00|247646|247566|247800|247726|247800|247738|247555|247500|12231
1591206900000|2020-06-03 17:55:00|247791|247654|247999|247983|248000|247990|247682|247607|13446
1591207200000|2020-06-03 18:00:00|248000|247979|248565|248403|248585|248530|247931|247871|35432
1591207500000|2020-06-03 18:05:00|248564|248404|248293|248200|248565|248501|248273|248100|5857
1591207800000|2020-06-03 18:10:00|248360|248218|248030|247970|248360|248270|247860|247620|6694
1591208100000|2020-06-03 18:15:00|248029|247974|247978|247854|248200|248146|247938|247800|8712
1591208400000|2020-06-03 18:20:00|247980|247855|248119|247972|248200|248078|247976|247854|2159
1591208700000|2020-06-03 18:25:00|248100|248014|247678|247508|248120|248037|247577|247400|9750
1591209000000|2020-06-03 18:30:00|247671|247505|247697|247617|247800|247755|247543|247400|6321
1591209300000|2020-06-03 18:35:00|247680|247646|247661|247580|247786|247723|247601|247567|2628
1591209600000|2020-06-03 18:40:00|247660|247567|247700|247600|247750|247657|247600|247500|3327
1591209900000|2020-06-03 18:45:00|247698|247599|247734|247618|247800|247723|247599|247525|5335
1591210200000|2020-06-03 18:50:00|247730|247612|247957|247852|248100|247950|247700|247612|5567
1591210500000|2020-06-03 18:55:00|247956|247837|248099|247928|248100|248067|247850|247757|5609
1591210800000|2020-06-03 19:00:00|248100|247929|247900|247775|248100|247929|247698|247597|5215
1591211100000|2020-06-03 19:05:00|247893|247789|248099|248000|248099|248000|247891|247788|4879
1591211400000|2020-06-03 19:10:00|248098|247923|248211|248114|248276|248180|248039|247923|6307
1591211700000|2020-06-03 19:15:00|248197|248085|247963|247830|248197|248086|247894|247801|6335
1591212000000|2020-06-03 19:20:00|247959|247916|248089|248032|248100|248040|247876|247703|4223
1591212300000|2020-06-03 19:25:00|248088|248040|248497|248447|248500|248447|248086|248040|14231
1591212600000|2020-06-03 19:30:00|248495|248452|248203|248061|248527|248501|248133|248061|12407
1591212900000|2020-06-03 19:35:00|248288|248086|248288|248114|248400|248310|248044|248000|6498
1591213200000|2020-06-03 19:40:00|248300|248134|248500|248427|248569|248509|248294|248114|10732
1591213500000|2020-06-03 19:45:00|248468|248435|248600|248543|248600|248543|248335|248305|9774
1591213800000|2020-06-03 19:50:00|248601|248544|248045|247977|248842|248750|247776|247666|36501
1591214100000|2020-06-03 19:55:00|248044|247978|247840|247725|248100|248024|247669|247600|35957
1591214400000|2020-06-03 20:00:00|247841|247593|247800|247528|247949|247700|247500|247400|175026
1591214700000|2020-06-03 20:05:00|247786|247526|247786|247528|247800|247608|247741|247525|190
1591215000000|2020-06-03 20:10:00|247741|247548|247786|247552|247786|247700|247700|247548|790
1591215300000|2020-06-03 20:15:00|247764|247600|247700|247528|247786|247600|247700|247528|41
1591215600000|2020-06-03 20:20:00|247679|247531|247751|247528|247786|247552|247676|247525|189
1591215900000|2020-06-03 20:25:00|247786|247525|247786|247525|247786|247562|247600|247525|238
1591216200000|2020-06-03 20:30:00|247744|247541|247738|247541|247744|247541|247738|247541|32
1591216500000|2020-06-03 20:35:00|247800|247570|247777|247625|247800|247625|247777|247541|68
1591216800000|2020-06-03 20:40:00||247630||247630||247630||247630|189
1591217100000|2020-06-03 20:45:00|247728||247777||247777||247725||86
1591217400000|2020-06-03 20:50:00|||||||||118
1591217700000|2020-06-03 20:55:00||247635||247650||247650||247635|58
1591218000000|2020-06-03 21:00:00|247700|247665|247700|247665|247700|247665|247700|247665|187
1591218300000|2020-06-03 21:05:00|247684|247600|247700|247684|247700|247684|247684|247600|180
1591218600000|2020-06-03 21:10:00|247777|247600|247777|247560|247777|247600|247777|247560|178
1591218900000|2020-06-03 21:15:00|247560|247559|247744|247525|247777|247559|247560|247520|351
1591219200000|2020-06-03 21:20:00|247670|247520|247700|247520|247777|247525|247670|247520|108
1591219500000|2020-06-03 21:25:00|||||||||12
1591219800000|2020-06-03 21:30:00||247540||247540||247540||247540|4
1591220100000|2020-06-03 21:35:00||247525||247525||247525||247525|19
1591220400000|2020-06-03 21:40:00||247520||247600||247600||247520|19
1591220700000|2020-06-03 21:45:00||247520||247520||247520||247520|113
1591221000000|2020-06-03 21:50:00||247525||247526||247526||247525|10
1591221300000|2020-06-03 21:55:00|247669|247525|247669|247525|247669|247525|247669|247525|78
1591221600000|2020-06-03 22:00:00|247642|247520|247669|247500|247669|247520|247642|247500|781
1591221900000|2020-06-03 22:05:00|247668||247668||247668||247668||30
1591222200000|2020-06-03 22:10:00|247669|247644|247668|247500|247669|247644|247668|247500|481
1591222500000|2020-06-03 22:15:00|247650|247507|247650|247507|247650|247507|247600|247507|522
1591222800000|2020-06-03 22:20:00|||||||||29
1591223100000|2020-06-03 22:25:00|247644||247644||247644||247625||138
1591223400000|2020-06-03 22:30:00|247550||247598||247650||247550||106
1591223700000|2020-06-03 22:35:00|247580||247580||247580||247580||92
1591224000000|2020-06-03 22:40:00|247590|247500|247590|247500|247590|247500|247590|247500|345
1591224300000|2020-06-03 22:45:00|247586||247586||247586||247586||25
1591224600000|2020-06-03 22:50:00|247556||247556||247556||247556||4
1591224900000|2020-06-03 22:55:00|||||||||102
1591225200000|2020-06-03 23:00:00|247588|247460|247588|247460|247588|247460|247588|247460|2
1591225500000|2020-06-03 23:05:00|247580||247590||247590||247580||182
1591225800000|2020-06-03 23:10:00|247580|247500|247600|247462|247600|247500|247578|247460|263
1591226100000|2020-06-03 23:15:00|247680|247500|247680|247500|247680|247500|247680|247500|80
1591226400000|2020-06-03 23:20:00|247544|247460|247600|247460|247680|247460|247544|247460|264
1591226700000|2020-06-03 23:25:00|247680|247500|247777|247500|247777|247500|247680|247500|261
1591227000000|2020-06-03 23:30:00|247794|247584|247800|247552|247800|247584|247794|247500|381
1591227300000|2020-06-03 23:35:00|247840|247608|247840|247608|247840|247608|247840|247608|207
1591227600000|2020-06-03 23:40:00|247800|247500|247800|247608|247800|247608|247800|247500|69
1591227900000|2020-06-03 23:45:00|247720|247500|247840|247518|247840|247630|247600|247500|669
1591228200000|2020-06-03 23:50:00|247720|247528|247840|247500|247840|247528|247720|247500|48
1591228500000|2020-06-03 23:55:00|247720|247501|247600|247500|247720|247508|247600|247500|106
1591257600000|2020-06-04 08:00:00|247500|246900|247500|246900|247500|246900|247500|246900|11
1591257900000|2020-06-04 08:05:00|247578||247632||248000||247536||4
1591258200000|2020-06-04 08:10:00|247677||248880||249000||247591||104
1591258500000|2020-06-04 08:15:00|248892||248888||249000||248587||5
1591258800000|2020-06-04 08:20:00|248900||248893||249000||248687||5
1591259100000|2020-06-04 08:25:00|248905||248739||248965||248615||5
1591259400000|2020-06-04 08:30:00|248900||248775||249000||248729||0
1591259700000|2020-06-04 08:35:00|248764||248000||249000||248000||1
1591260000000|2020-06-04 08:40:00|||||||||4
1591260300000|2020-06-04 08:45:00|247800||247800||247800||247800||20
1591261200000|2020-06-04 09:00:00|||||||||2
1591261800000|2020-06-04 09:10:00|||||||||1
1591262400000|2020-06-04 09:20:00|247700||247700||247700||247700||4
1591262700000|2020-06-04 09:25:00|||||||||28
1591263000000|2020-06-04 09:30:00|||||||||11
1591263600000|2020-06-04 09:40:00||245735||245558||246001||245558|50
1591263900000|2020-06-04 09:45:00||245494||245360||245494||245360|16
1591264200000|2020-06-04 09:50:00||245000||245409||245423||245000|31
1591264500000|2020-06-04 09:55:00|247699|245405|247699|245466|247699|245473|247699|245291|44
1591264800000|2020-06-04 10:00:00|247690|245454|247690|245847|247690|246900|247690|245322|0
1591265100000|2020-06-04 10:05:00||245371||245714||246001||245346|52
1591265400000|2020-06-04 10:10:00||245690||245348||246001||245346|6
1591265700000|2020-06-04 10:15:00||245847||245397||246001||245348|5
1591266000000|2020-06-04 10:20:00||246001||245373||246001||245373|0
1591266300000|2020-06-04 10:25:00||245847||246001||246001||245348|0
1591266600000|2020-06-04 10:30:00||245847||246001||246001||245373|0
1591266900000|2020-06-04 10:35:00||245373||245847||246001||245348|0
1591267200000|2020-06-04 10:40:00||245348||245348||245847||245348|0
1591267500000|2020-06-04 10:45:00||245336||245330||245336||245210|0
1591267800000|2020-06-04 10:50:00||245454||245442||245454||245442|20
1591268100000|2020-06-04 10:55:00||245467||245587||245587||245456|0
1591268400000|2020-06-04 11:00:00|247580|246620|247690|247000|247690|247050|247470|246620|544
1591268700000|2020-06-04 11:05:00|247680|247050|247400|247000|247690|247111|247400|247000|23
1591269000000|2020-06-04 11:10:00||247005||247020||247020||247005|57
1591269300000|2020-06-04 11:15:00|247300|247026|247300|247030|247300|247030|247300|247026|26
1591269600000|2020-06-04 11:20:00|247200|247300|247400|247000|247400|247300|247200|247000|881
1591269900000|2020-06-04 11:25:00|247300|247100|247300|247100|247300|247100|247300|247100|200
1591270200000|2020-06-04 11:30:00|||||||||1
1591270500000|2020-06-04 11:35:00|247400|247200|247400|247200|247400|247200|247389|247200|385
1591270800000|2020-06-04 11:40:00|247389|247100|247389|247100|247389|247100|247353|247100|234
1591271100000|2020-06-04 11:45:00|247400|247198|247700|247100|247700|247198|247400|247100|400
1591271400000|2020-06-04 11:50:00|247500|247301|247700|247100|247700|247301|247500|247100|494
1591271700000|2020-06-04 11:55:00|247489|247217|247480|247100|247700|247500|247480|247100|574
1591272000000|2020-06-04 12:00:00|247489|247111|247489|247100|247489|247111|247408|247100|62
1591272300000|2020-06-04 12:05:00|247700|247101|247500|247120|247700|247373|247500|247101|960
1591272600000|2020-06-04 12:10:00|247469|247100|247439|247100|247469|247100|247439|247100|29
1591272900000|2020-06-04 12:15:00|247700|247135|247700|247200|247700|247200|247700|247100|261
1591273200000|2020-06-04 12:20:00|247686|247400|247680|247300|247690|247500|247519|247200|896
1591273500000|2020-06-04 12:25:00|247600|247550|247648|247100|247680|247550|247600|247100|475
1591273800000|2020-06-04 12:30:00|247646|247108|247500|247100|247646|247108|247380|247100|254
1591274100000|2020-06-04 12:35:00|247480|247200|247450|247200|247480|247200|247450|247200|251
1591274400000|2020-06-04 12:40:00|247400|247100|247394|247000|247475|247100|247172|247000|1173
1591274700000|2020-06-04 12:45:00|247400|247050|247400|247060|247400|247066|247400|247050|144
1591275000000|2020-06-04 12:50:00|247494|247155|247500|247200|247500|247321|247494|247155|814
1591275300000|2020-06-04 12:55:00||247259||247200||247262||247200|522
1591275600000|2020-06-04 13:00:00|247544|247209|247900|247520|248000|247840|247544|247200|2672
1591275900000|2020-06-04 13:05:00|248000|247578|248700|248400|248700|248600|248000|247578|3177
1591276200000|2020-06-04 13:10:00|248682|248601|248698|248315|248700|248601|248560|248315|1928
1591276500000|2020-06-04 13:15:00|248545|248332|248600|248510|249000|248723|248545|248315|2013
1591276800000|2020-06-04 13:20:00|248582|248527|248600|248315|248600|248550|248500|248315|1634
1591277100000|2020-06-04 13:25:00|248590|248300|248175|247702|248600|248500|247780|247500|4491
1591277400000|2020-06-04 13:30:00|248104|247824|249229|249037|249397|249331|247699|247611|77568
1591277700000|2020-06-04 13:35:00|249154|249018|248596|248347|249400|249319|248438|248100|25217
1591278000000|2020-06-04 13:40:00|248595|248405|249901|249723|249923|249815|248595|248404|32769
1591278300000|2020-06-04 13:45:00|249875|249743|250276|250211|250533|250469|249787|249601|78331
1591278600000|2020-06-04 13:50:00|250201|250100|250100|250028|250794|250714|250050|249984|20930
1591278900000|2020-06-04 13:55:00|250142|250031|249845|249743|250433|250274|249845|249743|17980
1591279200000|2020-06-04 14:00:00|249953|249745|249313|249120|249953|249745|249111|249000|18632
1591279500000|2020-06-04 14:05:00|249256|249100|249621|249500|249621|249590|248843|248620|20947
1591279800000|2020-06-04 14:10:00|249616|249450|249010|248800|249621|249540|248880|248800|6514
1591280100000|2020-06-04 14:15:00|248990|248896|249288|249100|249415|249259|248990|248895|7077
1591280400000|2020-06-04 14:20:00|249287|249101|249200|249029|249491|249263|248977|248900|5085
1591280700000|2020-06-04 14:25:00|249280|249030|248836|248720|249280|249078|248610|248544|11888
1591281000000|2020-06-04 14:30:00|248903|248723|248942|248800|249050|248957|248413|248367|14543
1591281300000|2020-06-04 14:35:00|248941|248720|249000|248712|249000|248828|248625|248500|2970
1591281600000|2020-06-04 14:40:00|248900|248713|248792|248640|249000|248825|248642|248500|7473
1591281900000|2020-06-04 14:45:00|248791|248641|248586|248522|248930|248746|248471|248400|6576
1591282200000|2020-06-04 14:50:00|248581|248521|248499|248327|248647|248542|248242|248200|5524
1591282500000|2020-06-04 14:55:00|248500|248330|248456|248251|248687|248500|248328|248251|7689
1591282800000|2020-06-04 15:00:00|248407|248300|248374|248260|248500|248350|248021|247900|11298
1591283100000|2020-06-04 15:05:00|248399|248261|247799|247649|248399|248301|247618|247600|8564
1591283400000|2020-06-04 15:10:00|247751|247650|247557|247455|247800|247679|247343|247230|11392
1591283700000|2020-06-04 15:15:00|247588|247470|247088|246941|247700|247505|246806|246700|10942
1591284000000|2020-06-04 15:20:00|247087|246944|247370|247260|247620|247355|247087|246944|8042
1591284300000|2020-06-04 15:25:00|247363|247274|246848|246747|247370|247274|246721|246600|18047
1591284600000|2020-06-04 15:30:00|246842|246768|247261|247143|247355|247200|246593|246500|12945
1591284900000|2020-06-04 15:35:00|247259|247164|247619|247542|247689|247600|247147|247000|8337
1591285200000|2020-06-04 15:40:00|247617|247543|247378|247264|247689|247636|247268|247230|8205
1591285500000|2020-06-04 15:45:00|247375|247230|247450|247218|247640|247581|247294|247107|2263
1591285800000|2020-06-04 15:50:00|247442|247211|247404|247253|247491|247332|247282|247177|1900
1591286100000|2020-06-04 15:55:00|247403|247254|247518|247413|247640|247568|247237|247200|2790
1591286400000|2020-06-04 16:00:00|247517|247408|247500|247323|247580|247550|247398|247320|2083
1591286700000|2020-06-04 16:05:00|247554|247324|247484|247350|247580|247515|247429|247300|3056
1591287000000|2020-06-04 16:10:00|247482|247415|247333|247057|247483|247416|247278|247037|3593
1591287300000|2020-06-04 16:15:00|247332|247058|247522|247435|247592|247469|247176|247027|4503
1591287600000|2020-06-04 16:20:00|247521|247341|247670|247574|247699|247617|247468|247341|5956
1591287900000|2020-06-04 16:25:00|247669|247598|247261|247200|247671|247599|247261|247200|2571
1591288200000|2020-06-04 16:30:00|247260|247101|246850|246766|247300|247162|246667|246600|5245
1591288500000|2020-06-04 16:35:00|246849|246720|246900|246800|247000|246925|246849|246720|2359
1591288800000|2020-06-04 16:40:00|246881|246760|246716|246600|247000|246908|246699|246515|4544
1591289100000|2020-06-04 16:45:00|246662|246601|246825|246600|246825|246667|246643|246501|2700
1591289400000|2020-06-04 16:50:00|246824|246601|246847|246695|246989|246829|246743|246600|2157
1591289700000|2020-06-04 16:55:00|246898|246721|246469|246400|246917|246828|246423|246388|12035
1591290000000|2020-06-04 17:00:00|246500|246401|246641|246540|246674|246541|246465|246400|3236
1591290300000|2020-06-04 17:05:00|246622|246541|246830|246700|246950|246826|246622|246492|3891
1591290600000|2020-06-04 17:10:00|246829|246800|246755|246659|246950|246800|246717|246627|4029
1591290900000|2020-06-04 17:15:00|246786|246660|246880|246783|246950|246805|246657|246550|4316
1591291200000|2020-06-04 17:20:00|246774|246681|246831|246650|246950|246871|246696|246600|5624
1591291500000|2020-06-04 17:25:00|246830|246700|246700|246505|246950|246815|246663|246505|3718
1591291800000|2020-06-04 17:30:00|246699|246552|246962|246810|247000|246892|246689|246505|3652
1591292100000|2020-06-04 17:35:00|246973|246909|247300|247123|247300|247150|246811|246700|4413
1591292400000|2020-06-04 17:40:00|247263|247127|247392|247287|247400|247343|247142|247030|3832
1591292700000|2020-06-04 17:45:00|247398|247300|247341|247245|247408|247338|247300|247187|3017
1591293000000|2020-06-04 17:50:00|247285|247240|247244|247108|247379|247240|247214|247100|4515
1591293300000|2020-06-04 17:55:00|247243|247109|247523|247467|247588|247537|247160|247100|14735
1591293600000|2020-06-04 18:00:00|247533|247451|247567|247419|247660|247591|247487|247334|8540
1591293900000|2020-06-04 18:05:00|247566|247416|247500|247414|247597|247526|247451|247301|4664
1591294200000|2020-06-04 18:10:00|247499|247415|247606|247450|247660|247547|247481|247350|6500
1591294500000|2020-06-04 18:15:00|247660|247518|247574|247455|247660|247588|247443|247400|5879
1591294800000|2020-06-04 18:20:00|247549|247475|247436|247319|247550|247475|247362|247288|6340
1591295100000|2020-06-04 18:25:00|247414|247320|247085|246904|247436|247320|246911|246800|5417
1591295400000|2020-06-04 18:30:00|247083|246905|246648|246464|247085|246980|246517|246400|5506
1591295700000|2020-06-04 18:35:00|246747|246559|246710|246529|246880|246800|246582|246434|5691
1591296000000|2020-06-04 18:40:00|246709|246550|246489|246400|246709|246550|246468|246400|4890
1591296300000|2020-06-04 18:45:00|246499|246424|246500|246344|246650|246443|246226|246100|7464
1591296600000|2020-06-04 18:50:00|246477|246333|246341|246220|246500|246409|246288|246220|4775
1591296900000|2020-06-04 18:55:00|246330|246221|245390|245300|246330|246231|245390|245229|14859
1591297200000|2020-06-04 19:00:00|245292|245253|245769|245676|245900|245807|245284|245200|5602
1591297500000|2020-06-04 19:05:00|245789|245620|245366|245192|245799|245639|245148|245100|5456
1591297800000|2020-06-04 19:10:00|245367|245206|245584|245401|245700|245601|245353|245206|8163
1591298100000|2020-06-04 19:15:00|245587|245400|245851|245572|245900|245691|245053|245000|13074
1591298400000|2020-06-04 19:20:00|245847|245630|246085|245963|246130|245999|245590|245400|10374
1591298700000|2020-06-04 19:25:00|246084|245964|245908|245807|246129|246085|245790|245700|5403
1591299000000|2020-06-04 19:30:00|245910|245806|246137|245955|246195|246063|245812|245735|7621
1591299300000|2020-06-04 19:35:00|246103|245954|245780|245702|246200|246088|245728|245592|6229
1591299600000|2020-06-04 19:40:00|245760|245685|245818|245709|245951|245798|245598|245500|5015
1591299900000|2020-06-04 19:45:00|245807|245712|245976|245868|246200|246112|245650|245610|7515
1591300200000|2020-06-04 19:50:00|245997|245917|245971|245848|246160|245924|245439|245345|11873
1591300500000|2020-06-04 19:55:00|245960|245898|246069|246042|246089|246043|245680|245600|35935
1591300800000|2020-06-04 20:00:00|246150|245806|246060|245818|246150|245818|246000|245800|330
1591301100000|2020-06-04 20:05:00|246150|245828|246100|245900|246150|245908|246000|245800|634
1591301400000|2020-06-04 20:10:00||245953||245916||246000||245916|508
1591301700000|2020-06-04 20:15:00|246199|245820|246190|246065|246200|246065|246190|245806|533
1591302000000|2020-06-04 20:20:00|246200|246076|246200|246087|246200|246124|246112|246060|350
1591302300000|2020-06-04 20:25:00|||||||||101
1591302600000|2020-06-04 20:30:00||246101||246060||246101||246060|331
1591302900000|2020-06-04 20:35:00|246199|246068|246498|246100|246620|246248|246199|246060|899
1591303200000|2020-06-04 20:40:00|246500|246108|246500|246100|246500|246200|246320|246100|510
1591303500000|2020-06-04 20:45:00|246400|246108|246400|246101|246500|246108|246370|246100|296
1591303800000|2020-06-04 20:50:00|246398|246108|246478|246128|246480|246128|246398|246101|196
1591304100000|2020-06-04 20:55:00|246477||246399||246477||246399||240
1591304400000|2020-06-04 21:00:00|246397|246102|246375|246102|246400|246118|246375|246102|34
1591304700000|2020-06-04 21:05:00|246400|246103|246399|246200|246400|246200|246399|246102|72
1591305000000|2020-06-04 21:10:00|||||||||71
1591305300000|2020-06-04 21:15:00|||||||||26
1591305600000|2020-06-04 21:20:00||246101||246101||246108||246101|379
1591305900000|2020-06-04 21:25:00|246393|246200|246399|246008|246399|246200|246393|246000|349
1591306200000|2020-06-04 21:30:00|246299|246028|246393|245808|246393|246088|246299|245800|948
1591306500000|2020-06-04 21:35:00|246399|245819|246399|245818|246399|245819|246190|245808|45
1591306800000|2020-06-04 21:40:00|246344||246344||246344||246190||46
1591307100000|2020-06-04 21:45:00|246200|245800|246200|245800|246200|245800|246148|245800|169
1591307400000|2020-06-04 21:50:00|246244|245801|246200|245801|246244|245801|246199|245801|8
1591307700000|2020-06-04 21:55:00|246180|245800|246200|245825|246200|245831|246168|245800|138
1591308000000|2020-06-04 22:00:00||245831||245831||245831||245831|40
1591308300000|2020-06-04 22:05:00|246188|245800|246188|245876|246288|245876|246178|245800|5
1591308600000|2020-06-04 22:10:00|246200|245831|246198|245831|246288|245831|246170|245800|158
1591308900000|2020-06-04 22:15:00|246188|245832|246198|245832|246198|245900|246188|245831|47
1591309200000|2020-06-04 22:20:00|246188||246198||246198||245972||92
1591309500000|2020-06-04 22:25:00|246179|245835|246200|245835|246200|245835|246179|245835|17
1591309800000|2020-06-04 22:30:00||245900||246001||246001||245835|140
1591310100000|2020-06-04 22:35:00|246188||246188||246188||246188||11
1591310400000|2020-06-04 22:40:00|246200|245900|246200|246001|246200|246001|246200|245838|154
1591310700000|2020-06-04 22:45:00|246148||246100||246148||246100||56
1591311000000|2020-06-04 22:50:00|246144||246144||246144||246144||78
1591311300000|2020-06-04 22:55:00|246198||246200||246200||246188||4
1591311600000|2020-06-04 23:00:00|246100||246178||246188||246100||80
1591311900000|2020-06-04 23:05:00|246200|245832|246145|245800|246200|245832|246145|245800|37
1591312200000|2020-06-04 23:10:00|246184|245825|246200|245825|246200|245825|246145|245825|20
1591312500000|2020-06-04 23:15:00|246145||246088||246145||246088||3
1591312800000|2020-06-04 23:20:00||245900||245905||245905||245900|47
1591313100000|2020-06-04 23:25:00|||||||||16
1591313400000|2020-06-04 23:30:00|246168|245908|246168|245908|246168|245908|246139|245908|104
1591313700000|2020-06-04 23:35:00|246139|245918|246168|245905|246168|245918|246139|245905|24
1591314000000|2020-06-04 23:40:00|246137||246137||246137||246130||15
1591314300000|2020-06-04 23:45:00|246125|245835|246125|245800|246125|245835|246125|245800|100
1591314600000|2020-06-04 23:50:00|246137|245715|246099|245715|246137|245715|246099|245715|277
1591314900000|2020-06-04 23:55:00|246100||246099||246100||246099||149
1591344000000|2020-06-05 08:00:00|248000|246000|247150|246300|248000|246682|247150|246000|52
1591344300000|2020-06-05 08:05:00|246916|246682|248000|246400|248000|246682|246916|246400|371
1591344600000|2020-06-05 08:10:00|247305|246700|248000|246800|248000|246800|247305|246700|6
1591345200000|2020-06-05 08:20:00|247400||247289||247400||247289||30
1591345500000|2020-06-05 08:25:00|247118||247085||247118||247085||40
1591345800000|2020-06-05 08:30:00|247082|246201|247079|246300|247085|246300|247079|246201|148
1591346100000|2020-06-05 08:35:00|247085|246201|246500|246201|247085|246700|246500|246201|288
1591346400000|2020-06-05 08:40:00|247085||247085||247085||247085||167
1591346700000|2020-06-05 08:45:00||246715||246837||246837||246715|30
1591347000000|2020-06-05 08:50:00|247289|246715|247289|246201|247289|246715|247289|246201|321
1591347300000|2020-06-05 08:55:00|||||||||2
1591347600000|2020-06-05 09:00:00|247079||247289||247289||247079||10
1591347900000|2020-06-05 09:05:00|||||||||75
1591348200000|2020-06-05 09:10:00||246400||246300||246400||246202|5
1591348500000|2020-06-05 09:15:00|247079|246202|247289|246201|247289|246300|247079|246201|72
1591348800000|2020-06-05 09:20:00|||||||||10
1591349100000|2020-06-05 09:25:00|247940||247940||247940||247940||16
1591349400000|2020-06-05 09:30:00|||||||||4
1591349700000|2020-06-05 09:35:00||246155||246155||246155||246155|5
1591350000000|2020-06-05 09:40:00|247939||247604||247940||247604||0
1591350300000|2020-06-05 09:45:00|246480||247400||247604||246480||246
1591350600000|2020-06-05 09:50:00||246750||246155||246750||246155|504
1591351200000|2020-06-05 10:00:00|||||||||7
1591351500000|2020-06-05 10:05:00|246800||247400||247400||246800||22
1591351800000|2020-06-05 10:10:00|246700||246600||247400||246600||0
1591352100000|2020-06-05 10:15:00|246599|244956|246599|244938|246599|244956|246599|244938|146
1591352400000|2020-06-05 10:20:00||244930||244674||244930||244100|73
1591352700000|2020-06-05 10:25:00||244662||244671||244671||244641|3
1591353000000|2020-06-05 10:30:00|246579|244659|246579|244678|246579|244678|246579|244645|4
1591353300000|2020-06-05 10:35:00||244809||246155||246155||244799|0
1591353900000|2020-06-05 10:45:00|246550||246470||246579||246470||28
1591354200000|2020-06-05 10:50:00|246312||246312||246312||246312||18
1591354500000|2020-06-05 10:55:00|246300||246298||246300||246228||204
1591354800000|2020-06-05 11:00:00|246290|246164|246450|246156|246475|246210|246290|246155|380
1591355100000|2020-06-05 11:05:00||246155||246370||246370||246155|603
1591355400000|2020-06-05 11:10:00||246380||246380||246396||246380|221
1591355700000|2020-06-05 11:15:00|246620|246400|246449|246202|246620|246400|246449|246202|882
1591356000000|2020-06-05 11:20:00|246620|246204|246499|246300|246620|246400|246499|246204|274
1591356300000|2020-06-05 11:25:00|246459|246204|246100|245804|246499|246204|246000|245800|3677
1591356600000|2020-06-05 11:30:00|246099|245500|246098|245800|246100|246000|246000|245500|312
1591356900000|2020-06-05 11:35:00|246066|245602|245598|245500|246100|245700|245598|245300|1140
1591357200000|2020-06-05 11:40:00|245796|245550|245700|245625|245796|245625|245689|245500|509
1591357500000|2020-06-05 11:45:00|245796|245700|245900|245700|246300|246000|245796|245600|1568
1591357800000|2020-06-05 11:50:00|245680|245800|245680|245600|245680|245800|245680|245600|683
1591358100000|2020-06-05 11:55:00|245600|245590|245849|245600|245900|245616|245600|245500|1065
1591358400000|2020-06-05 12:00:00|245900|245500|245800|245400|245900|245558|245671|245400|2676
1591358700000|2020-06-05 12:05:00|245660|245410|245300|245210|245894|245410|245300|245205|1229
1591359000000|2020-06-05 12:10:00|245700|245211|245600|245210|245700|245226|245600|245210|402
1591359300000|2020-06-05 12:15:00|245598|245211|245598|245321|245598|245321|245598|245211|122
1591359600000|2020-06-05 12:20:00|245568|245500|245598|245321|245600|245500|245568|245321|1039
1591359900000|2020-06-05 12:25:00|245600|245372|245689|245321|245700|245372|245600|245321|59
1591360200000|2020-06-05 12:30:00|245700|245500|245900|245500|246300|246063|245600|245321|4142
1591360500000|2020-06-05 12:35:00|245843|245510|245460|244500|245900|245618|244800|244500|6445
1591360800000|2020-06-05 12:40:00|245100|244650|245299|244400|245300|244940|244335|244100|3814
1591361100000|2020-06-05 12:45:00|244784|244500|244000|243617|245299|244700|243800|243500|7828
1591361400000|2020-06-05 12:50:00|243999|243609|244650|244500|244800|244540|243980|243607|5837
1591361700000|2020-06-05 12:55:00|244648|244502|244800|244600|244800|244700|244500|244200|4220
1591362000000|2020-06-05 13:00:00|244780|244700|245300|245002|245460|245002|244780|244600|2812
1591362300000|2020-06-05 13:05:00|245200|245000|245285|244725|245460|245000|244635|244500|3423
1591362600000|2020-06-05 13:10:00|245200|244750|245800|245201|245800|245540|245200|244750|3525
1591362900000|2020-06-05 13:15:00|245665|245350|245499|245000|245800|245500|245200|245000|4102
1591363200000|2020-06-05 13:20:00|245500|245008|245499|245249|245500|245249|245080|244712|1586
1591363500000|2020-06-05 13:25:00|245500|245000|244600|244450|245500|245025|244550|244200|4386
1591363800000|2020-06-05 13:30:00|244570|244451|244700|244440|244726|244561|243874|243700|98853
1591364100000|2020-06-05 13:35:00|244600|244528|245998|245383|246700|246513|244600|244510|21853
1591364400000|2020-06-05 13:40:00|246000|245384|246100|245955|246200|246044|245300|245100|16509
1591364700000|2020-06-05 13:45:00|246122|246000|245812|245607|246300|246194|245345|245000|13261
1591365000000|2020-06-05 13:50:00|245828|245608|246550|246366|246700|246564|245659|245500|18274
1591365300000|2020-06-05 13:55:00|246541|246401|246383|246197|246673|246481|246162|246000|15457
1591365600000|2020-06-05 14:00:00|246384|246169|246484|246300|246600|246556|246223|246001|11540
1591365900000|2020-06-05 14:05:00|246500|246301|246136|245888|246812|246756|245993|245763|15341
1591366200000|2020-06-05 14:10:00|246115|245978|246468|246283|246673|246501|245926|245800|16699
1591366500000|2020-06-05 14:15:00|246383|246282|246320|246169|246529|246400|246191|246108|4898
1591366800000|2020-06-05 14:20:00|246386|246163|246059|245820|246400|246201|245889|245788|7474
1591367100000|2020-06-05 14:25:00|246058|245905|246200|246080|246231|246080|245862|245700|8900
1591367400000|2020-06-05 14:30:00|246160|246087|246291|246132|246400|246271|246140|246011|4829
1591367700000|2020-06-05 14:35:00|246373|246183|246778|246607|246888|246756|246364|246183|10779
1591368000000|2020-06-05 14:40:00|246752|246643|246734|246551|246900|246808|246580|246330|8322
1591368300000|2020-06-05 14:45:00|246733|246601|246508|246400|246900|246829|246480|246400|8489
1591368600000|2020-06-05 14:50:00|246507|246410|246200|246025|246507|246411|246024|245908|11134
1591368900000|2020-06-05 14:55:00|246156|246061|246499|246216|246499|246337|246050|245921|5914
1591369200000|2020-06-05 15:00:00|246476|246203|246563|246469|246578|246469|246210|246100|7978
1591369500000|2020-06-05 15:05:00|246578|246468|246689|246609|246775|246653|246418|246300|5593
1591369800000|2020-06-05 15:10:00|246690|246614|246771|246692|246851|246820|246680|246566|2602
1591370100000|2020-06-05 15:15:00|246770|246701|246795|246697|246850|246765|246667|246556|5924
1591370400000|2020-06-05 15:20:00|246770|246698|247000|246883|247000|246934|246649|246522|10879
1591370700000|2020-06-05 15:25:00|247022|246884|246663|246577|247033|246987|246653|246522|7993
1591371000000|2020-06-05 15:30:00|246765|246578|246851|246678|247000|246900|246699|246578|7818
1591371300000|2020-06-05 15:35:00|246794|246682|246702|246579|246990|246865|246567|246474|5007
1591371600000|2020-06-05 15:40:00|246703|246578|246500|246397|246703|246579|246274|246178|6350
1591371900000|2020-06-05 15:45:00|246581|246414|246694|246546|246822|246657|246524|246413|3805
1591372200000|2020-06-05 15:50:00|246657|246547|246785|246689|246879|246784|246657|246496|2747
1591372500000|2020-06-05 15:55:00|246782|246690|246725|246635|246836|246690|246675|246500|4567
1591372800000|2020-06-05 16:00:00|246724|246637|246800|246698|246828|246736|246636|246551|5207
1591373100000|2020-06-05 16:05:00|246786|246699|246978|246925|247000|246927|246761|246699|4369
1591373400000|2020-06-05 16:10:00|246989|246927|247367|247274|247485|247380|246980|246905|8611
1591373700000|2020-06-05 16:15:00|247335|247273|247299|247151|247700|247591|247253|247000|10942
1591374000000|2020-06-05 16:20:00|247380|247146|247799|247654|247836|247785|247379|247087|8107
1591374300000|2020-06-05 16:25:00|247795|247650|247681|247478|247800|247650|247481|247300|4779
1591374600000|2020-06-05 16:30:00|247570|247400|247900|247791|247958|247931|247539|247358|9855
1591374900000|2020-06-05 16:35:00|247899|247793|247772|247702|247900|247841|247737|247580|5422
1591375200000|2020-06-05 16:40:00|247795|247724|247387|247281|247800|247734|247387|247281|3373
1591375500000|2020-06-05 16:45:00|247500|247303|247501|247346|247640|247445|247380|247244|3421
1591375800000|2020-06-05 16:50:00|247476|247406|247499|247378|247517|247421|247354|247201|3135
1591376100000|2020-06-05 16:55:00|247498|247316|247685|247553|247685|247590|247297|247214|5850
1591376400000|2020-06-05 17:00:00|247650|247575|247468|247354|247650|247575|247358|247259|2628
1591376700000|2020-06-05 17:05:00|247467|247337|247559|247471|247560|247476|247424|247266|1600
1591377000000|2020-06-05 17:10:00|247542|247476|247685|247623|247685|247623|247499|247459|3483
1591377300000|2020-06-05 17:15:00|247684|247622|248000|247878|248000|247924|247684|247582|5174
1591377600000|2020-06-05 17:20:00|247989|247909|248182|248095|248288|248229|247989|247892|8266
1591377900000|2020-06-05 17:25:00|248184|248096|248043|247952|248246|248178|247945|247812|5286
1591378200000|2020-06-05 17:30:00|248164|247966|247977|247900|248200|248086|247926|247812|4750
1591378500000|2020-06-05 17:35:00|247930|247882|248150|248061|248150|248099|247883|247830|3229
1591378800000|2020-06-05 17:40:00|248144|248062|247978|247903|248200|248131|247924|247900|5295
1591379100000|2020-06-05 17:45:00|247977|247902|247848|247777|247977|247944|247812|247656|5693
1591379400000|2020-06-05 17:50:00|247850|247778|247831|247755|247928|247851|247781|247700|4088
1591379700000|2020-06-05 17:55:00|247872|247758|247824|247742|248000|247900|247798|247700|1833
1591380000000|2020-06-05 18:00:00|247805|247752|247611|247534|247900|247766|247611|247534|5868
1591380300000|2020-06-05 18:05:00|247620|247535|247367|247271|247671|247582|247321|247211|4527
1591380600000|2020-06-05 18:10:00|247364|247278|247544|247478|247609|247495|247364|247276|6065
1591380900000|2020-06-05 18:15:00|247538|247482|247760|247681|247800|247735|247533|247482|3930
1591381200000|2020-06-05 18:20:00|247776|247682|248000|247890|248000|247945|247776|247681|3514
1591381500000|2020-06-05 18:25:00|247999|247933|248100|248023|248165|248051|247965|247890|9290
1591381800000|2020-06-05 18:30:00|248126|248024|248076|248001|248250|248181|248067|248000|5270
1591382100000|2020-06-05 18:35:00|248107|248002|248117|248022|248169|248099|247710|247500|6150
1591382400000|2020-06-05 18:40:00|248149|248021|248390|248289|248400|248315|248148|248021|12185
1591382700000|2020-06-05 18:45:00|248389|248284|248354|248232|248510|248482|248246|248175|9006
1591383000000|2020-06-05 18:50:00|248353|248233|248174|248024|248400|248314|248115|248024|5902
1591383300000|2020-06-05 18:55:00|248173|248094|248133|248037|248275|248150|248083|248024|4636
1591383600000|2020-06-05 19:00:00|248132|248052|248107|248014|248265|248151|248030|248000|4287
1591383900000|2020-06-05 19:05:00|248099|248015|247859|247749|248128|248107|247858|247749|6096
1591384200000|2020-06-05 19:10:00|247856|247777|248179|248063|248200|248079|247807|247660|10225
1591384500000|2020-06-05 19:15:00|248182|248092|248074|247930|248248|248182|247953|247846|9232
1591384800000|2020-06-05 19:20:00|248073|247946|248316|248251|248356|248271|248027|247902|10178
1591385100000|2020-06-05 19:25:00|248280|248252|248700|248640|248700|248653|248256|248208|15141
1591385400000|2020-06-05 19:30:00|248699|248661|248550|248387|248888|248830|248529|248387|16609
1591385700000|2020-06-05 19:35:00|248589|248410|248391|248300|248795|248678|248311|248220|12751
1591386000000|2020-06-05 19:40:00|248332|248222|248237|248131|248391|248258|248012|247900|13847
1591386300000|2020-06-05 19:45:00|248206|248132|247956|247896|248206|248132|247686|247600|15355
1591386600000|2020-06-05 19:50:00|247957|247857|248300|248211|248300|248256|247794|247630|18238
1591386900000|2020-06-05 19:55:00|248299|248237|248300|248273|248400|248363|248010|247934|59268
1591387200000|2020-06-05 20:00:00|248320|248210|248100|248000|248320|248210|248099|247900|230872
1591387500000|2020-06-05 20:05:00|248090|248030|248090|247900|248090|248030|248000|247900|852
1591387800000|2020-06-05 20:10:00|248000|247825|248000|247900|248000|247900|247900|247825|696
1591388100000|2020-06-05 20:15:00|248072|247850|248072|248000|248072|248000|248072|247850|1490
1591388400000|2020-06-05 20:20:00|248050|247900|248285|247901|248285|248090|248050|247900|7941
1591388700000|2020-06-05 20:25:00|248284|248000|248275|247900|248284|248000|248117|247900|1376
1591389000000|2020-06-05 20:30:00|248242|247925|248244|247931|248244|247931|248242|247925|223
1591389300000|2020-06-05 20:35:00||247925||247928||247928||247925|72
1591389600000|2020-06-05 20:40:00|248240|247925|248240|247925|248244|247925|248050|247925|364
1591389900000|2020-06-05 20:45:00|248238|247935|248236|247955|248238|247975|248236|247925|138
1591390200000|2020-06-05 20:50:00|248026|247986|248200|247955|248244|247986|248000|247955|342
1591390500000|2020-06-05 20:55:00|248237|247986|248200|247986|248237|247986|248200|247986|38
1591603200000|2020-06-08 08:00:00|248504|247600|248497|247520|248504|247600|248497|247520|19
1591603500000|2020-06-08 08:05:00|248300||248300||248497||248300||2
1591603800000|2020-06-08 08:10:00|248497|247400|248497|247400|248497|247400|248497|247400|49
1591604100000|2020-06-08 08:15:00|248711||248711||248711||248711||0
1591604700000|2020-06-08 08:25:00|||||||||6
1591605000000|2020-06-08 08:30:00|249000||249000||249000||249000||25
1591605300000|2020-06-08 08:35:00|||||||||2
1591606200000|2020-06-08 08:50:00||247600||247600||247600||247600|17
1591606500000|2020-06-08 08:55:00||247400||247575||247600||247400|1
1591606800000|2020-06-08 09:00:00||247400||247600||247600||247400|2
1591607100000|2020-06-08 09:05:00||247400||247600||247600||247400|0
1591607400000|2020-06-08 09:10:00|249262|247400|249260|247600|249262|247600|249260|247400|18
1591607700000|2020-06-08 09:15:00|249200|247400|249200|247600|249200|247600|249200|247400|31
1591608600000|2020-06-08 09:30:00|249260||249200||249260||249200||0
1591608900000|2020-06-08 09:35:00|249260|247400|249260|247600|249260|247600|249260|247400|84
1591609200000|2020-06-08 09:40:00||247400||247600||247600||247400|19
1591609500000|2020-06-08 09:45:00||247400||247600||247600||247400|2
1591609800000|2020-06-08 09:50:00||247714||247900||247900||247400|51
1591610100000|2020-06-08 09:55:00|249000|247600|249260|247600|249260|247600|249000|247600|275
1591610400000|2020-06-08 10:00:00||248400||248400||248400||248400|91
1591610700000|2020-06-08 10:05:00|249000|247600|249000|247900|249000|247900|249000|247600|516
1591611000000|2020-06-08 10:10:00|248900||248898||248900||248898||69
1591611300000|2020-06-08 10:15:00|248897|248000|248884|248000|248897|248000|248884|248000|21
1591611600000|2020-06-08 10:20:00|248800|248400|248800|248400|248800|248400|248759|248400|207
1591611900000|2020-06-08 10:25:00|248879|248550|248700|248550|248879|248550|248700|248550|492
1591612200000|2020-06-08 10:30:00|248879|248625|248879|248400|248879|248662|248879|248400|248
1591612500000|2020-06-08 10:35:00|248900||248900||248900||248900||116
1591612800000|2020-06-08 10:40:00|249260||249200||249260||249200||276
1591613100000|2020-06-08 10:45:00|249000|248899|249000|248400|249000|248900|249000|248400|240
1591613400000|2020-06-08 10:50:00|248959|248000|249250|249100|249250|249100|248959|248000|881
1591613700000|2020-06-08 10:55:00|249249|249000|249600|249000|249963|249499|249249|249000|1229
1591614000000|2020-06-08 11:00:00|249480|248879|249000|248657|249600|249035|249000|248657|1209
1591614300000|2020-06-08 11:05:00|249100|248658|249100|248801|249100|248831|249000|248657|412
1591614600000|2020-06-08 11:10:00|249050|248800|249050|248800|249050|248950|249000|248800|1761
1591614900000|2020-06-08 11:15:00|249100|249000|250491|250106|250498|250178|249100|248800|8207
1591615200000|2020-06-08 11:20:00|250449|250200|250380|250110|250500|250400|250290|250100|6924
1591615500000|2020-06-08 11:25:00|250444|250111|250380|250115|250444|250200|250232|250100|1758
1591615800000|2020-06-08 11:30:00|250263|250101|250199|250125|250400|250201|250199|250100|2015
1591616100000|2020-06-08 11:35:00|250198|250100|250145|249706|250198|250100|249900|249000|2764
1591616400000|2020-06-08 11:40:00|250144|249650|249999|249800|250144|250000|249977|249350|1552
1591616700000|2020-06-08 11:45:00|249998|249350|249798|249500|249999|249700|249791|249350|2286
1591617000000|2020-06-08 11:50:00|249900|249450|249795|249500|249900|249601|249660|249350|814
1591617300000|2020-06-08 11:55:00|249797|249610|249599|249350|249797|249618|249405|249350|1796
1591617600000|2020-06-08 12:00:00|249598|249352|249490|249120|249750|249352|249398|249000|1264
1591617900000|2020-06-08 12:05:00|249488|249125|249400|249125|249600|249400|249341|249125|1269
1591618200000|2020-06-08 12:10:00|249370|249142|249390|249090|249400|249260|249247|249055|1825
1591618500000|2020-06-08 12:15:00|249400|249091|249848|249502|249875|249633|249388|249090|2818
1591618800000|2020-06-08 12:20:00|249790|249500|249940|249700|249950|249938|249749|249500|3611
1591619100000|2020-06-08 12:25:00|249800|249500|250000|249850|250055|250000|249800|249345|3732
1591619400000|2020-06-08 12:30:00|250055|249900|250393|250300|250498|250400|250000|249600|3690
1591619700000|2020-06-08 12:35:00|250498|250333|250300|250025|250498|250333|250270|250010|1864
1591620000000|2020-06-08 12:40:00|250243|250050|250300|250010|250423|250111|250050|250010|2418
1591620300000|2020-06-08 12:45:00|250250|250100|250298|250100|250300|250152|250172|250100|1232
1591620600000|2020-06-08 12:50:00|250220|250010|250423|250250|250423|250297|250100|250010|1733
1591620900000|2020-06-08 12:55:00|250421|250282|250394|250010|250423|250303|250300|250010|1719
1591621200000|2020-06-08 13:00:00|250400|250211|250648|250402|250648|250600|250400|250010|1739
1591621500000|2020-06-08 13:05:00|250715|250500|251000|250790|251285|251000|250643|250441|7089
1591621800000|2020-06-08 13:10:00|250980|250813|250900|250450|251300|251043|250879|250450|3484
1591622100000|2020-06-08 13:15:00|250800|250570|250900|250800|250900|250800|250789|250450|1385
1591622400000|2020-06-08 13:20:00|250880|250700|251000|250900|251000|250920|250880|250700|4620
1591622700000|2020-06-08 13:25:00|250990|250800|250286|249993|251000|250980|249985|249625|16448
1591623000000|2020-06-08 13:30:00|250352|250000|250997|250833|251350|251195|249503|249400|59938
1591623300000|2020-06-08 13:35:00|251100|250879|251406|251150|251995|251899|250891|250442|60481
1591623600000|2020-06-08 13:40:00|251347|251138|250167|250040|251500|251268|249665|249500|40231
1591623900000|2020-06-08 13:45:00|250154|250000|249393|249235|250448|250023|249000|248900|35163
1591624200000|2020-06-08 13:50:00|249380|249234|250410|250142|250500|250385|249238|249067|25746
1591624500000|2020-06-08 13:55:00|250422|250244|249614|249408|250422|250317|249482|249300|24400
1591624800000|2020-06-08 14:00:00|249558|249400|249204|249001|249614|249491|248814|248733|21749
1591625100000|2020-06-08 14:05:00|249202|249003|249531|249367|249820|249660|249099|249003|21742
1591625400000|2020-06-08 14:10:00|249518|249307|249599|249400|249800|249730|249406|249307|11596
1591625700000|2020-06-08 14:15:00|249598|249401|249646|249456|249646|249599|249399|249342|10219
1591626000000|2020-06-08 14:20:00|249684|249455|250000|249890|250000|249926|249561|249435|14706
1591626300000|2020-06-08 14:25:00|249999|249916|250180|250101|250270|250150|249919|249800|15265
1591626600000|2020-06-08 14:30:00|250269|250138|250179|250050|250300|250207|250098|250022|6629
1591626900000|2020-06-08 14:35:00|250178|250103|250395|250286|250395|250321|250106|250050|17784
1591627200000|2020-06-08 14:40:00|250390|250285|250500|250403|250600|250551|250383|250200|12235
1591627500000|2020-06-08 14:45:00|250499|250402|250600|250480|250800|250688|250471|250393|10719
1591627800000|2020-06-08 14:50:00|250599|250481|250677|250516|250900|250800|250504|250446|8419
1591628100000|2020-06-08 14:55:00|250600|250500|250345|250218|250615|250537|250292|250200|9646
1591628400000|2020-06-08 15:00:00|250347|250281|250800|250702|250900|250801|250347|250218|12518
1591628700000|2020-06-08 15:05:00|250812|250701|250988|250864|251100|250993|250740|250613|20925
1591629000000|2020-06-08 15:10:00|251000|250827|251359|251278|251440|251387|251000|250827|17027
1591629300000|2020-06-08 15:15:00|251399|251326|251128|251078|251550|251448|251078|251000|11663
1591629600000|2020-06-08 15:20:00|251099|251000|251149|251034|251325|251276|251091|251000|9198
1591629900000|2020-06-08 15:25:00|251150|251033|251192|251006|251200|251129|250913|250800|10949
1591630200000|2020-06-08 15:30:00|251083|251000|251298|251201|251400|251266|250961|250900|5244
1591630500000|2020-06-08 15:35:00|251297|251208|250752|250630|251298|251225|250670|250555|9993
1591630800000|2020-06-08 15:40:00|250748|250631|250797|250737|250859|250757|250623|250555|4399
1591631100000|2020-06-08 15:45:00|250859|250739|250893|250812|250900|250833|250600|250551|7415
1591631400000|2020-06-08 15:50:00|250887|250819|250635|250527|250887|250819|250480|250232|8822
1591631700000|2020-06-08 15:55:00|250650|250548|250720|250588|250750|250720|250606|250454|4142
1591632000000|2020-06-08 16:00:00|250719|250589|250664|250598|250800|250701|250572|250512|3730
1591632300000|2020-06-08 16:05:00|250663|250614|251000|250949|251001|250986|250659|250582|9410
1591632600000|2020-06-08 16:10:00|250998|250952|250683|250527|251090|250998|250637|250512|8215
1591632900000|2020-06-08 16:15:00|250682|250583|250749|250627|250850|250753|250682|250583|2500
1591633200000|2020-06-08 16:20:00|250798|250701|250960|250900|250960|250900|250710|250610|1642
1591633500000|2020-06-08 16:25:00|250986|250901|250947|250910|250986|250955|250892|250775|3584
1591633800000|2020-06-08 16:30:00|250984|250911|250996|250952|251000|250994|250870|250781|5797
1591634100000|2020-06-08 16:35:00|250995|250953|251000|250940|251080|250983|250937|250815|7833
1591634400000|2020-06-08 16:40:00|250990|250900|251250|251155|251250|251171|250990|250900|4764
1591634700000|2020-06-08 16:45:00|251245|251170|251175|251108|251250|251204|251101|251000|4152
1591635000000|2020-06-08 16:50:00|251199|251132|251165|251131|251240|251224|251165|251087|3650
1591635300000|2020-06-08 16:55:00|251166|251133|251391|251314|251400|251352|251166|251100|7324
1591635600000|2020-06-08 17:00:00|251400|251362|251054|250900|251493|251404|251049|250900|5287
1591635900000|2020-06-08 17:05:00|251135|251004|251098|250900|251300|251189|251098|250900|5058
1591636200000|2020-06-08 17:10:00|251020|250902|251047|250985|251099|251056|250976|250902|4089
1591636500000|2020-06-08 17:15:00|251048|250986|251200|251120|251250|251167|251048|250985|1806
1591636800000|2020-06-08 17:20:00|251215|251121|251188|251085|251280|251200|251158|251085|2898
1591637100000|2020-06-08 17:25:00|251180|251100|251196|251111|251280|251235|251151|251055|4585
1591637400000|2020-06-08 17:30:00|251197|251117|251500|251378|251500|251445|251197|251117|8428
1591637700000|2020-06-08 17:35:00|251499|251406|251715|251658|251727|251676|251490|251279|8392
1591638000000|2020-06-08 17:40:00|251727|251663|251682|251620|251800|251776|251601|251500|10575
1591638300000|2020-06-08 17:45:00|251650|251605|251815|251749|251888|251803|251650|251582|8803
1591638600000|2020-06-08 17:50:00|251799|251736|251630|251556|251816|251776|251629|251556|4180
1591638900000|2020-06-08 17:55:00|251629|251554|251595|251501|251700|251600|251488|251390|10114
1591639200000|2020-06-08 18:00:00|251596|251500|251795|251718|251800|251779|251595|251500|3900
1591639500000|2020-06-08 18:05:00|251800|251719|251750|251686|251882|251777|251749|251669|6972
1591639800000|2020-06-08 18:10:00|251800|251687|251700|251609|251850|251752|251656|251516|2953
1591640100000|2020-06-08 18:15:00|251746|251610|251700|251629|251797|251730|251510|251400|9505
1591640400000|2020-06-08 18:20:00|251694|251620|251825|251766|251825|251797|251655|251500|6566
1591640700000|2020-06-08 18:25:00|251840|251772|252000|251947|252000|251992|251835|251729|13457
1591641000000|2020-06-08 18:30:00|251999|251948|252000|251908|252175|252067|251899|251810|16076
1591641300000|2020-06-08 18:35:00|252030|251909|252300|252218|252300|252274|252030|251908|11680
1591641600000|2020-06-08 18:40:00|252350|252219|252025|251957|252400|252364|252025|251957|8464
1591641900000|2020-06-08 18:45:00|252007|251931|252165|252101|252330|252206|251982|251923|8189
1591642200000|2020-06-08 18:50:00|252145|252102|252541|252425|252541|252471|252139|252100|19941
1591642500000|2020-06-08 18:55:00|252540|252432|252938|252900|252938|252900|252503|252432|18154
1591642800000|2020-06-08 19:00:00|252984|252901|252412|252377|252997|252953|252412|252377|19847
1591643100000|2020-06-08 19:05:00|252425|252378|252703|252686|252703|252686|252425|252377|6629
1591643400000|2020-06-08 19:10:00|252698|252654|252582|252476|252864|252764|252463|252412|11105
1591643700000|2020-06-08 19:15:00|252597|252484|252400|252311|252597|252488|252232|252114|10802
1591644000000|2020-06-08 19:20:00|252399|252312|252435|252379|252450|252430|252182|252106|10468
1591644300000|2020-06-08 19:25:00|252450|252385|252399|252255|252495|252466|252252|252113|6637
1591644600000|2020-06-08 19:30:00|252350|252257|252680|252575|252750|252725|252349|252223|17733
1591644900000|2020-06-08 19:35:00|252695|252576|252814|252787|252814|252807|252652|252575|10524
1591645200000|2020-06-08 19:40:00|252813|252772|252648|252568|252959|252916|252604|252553|12651
1591645500000|2020-06-08 19:45:00|252629|252553|252355|252284|252629|252553|252264|252233|16399
1591645800000|2020-06-08 19:50:00|252363|252312|252362|252272|253000|252912|252307|252250|42382
1591646100000|2020-06-08 19:55:00|252361|252265|252489|252406|252579|252483|252228|252151|56186
1591646400000|2020-06-08 20:00:00|252484|252397|252393|252100|252484|252397|252300|252000|288751
1591646700000|2020-06-08 20:05:00|252350|252102|252350|252050|252350|252150|252248|252050|929
1591647000000|2020-06-08 20:10:00|252200|252075|252390|252100|252390|252100|252200|252075|685
1591647300000|2020-06-08 20:15:00|252350|252108|252390|252200|252390|252300|252350|252108|323
1591647600000|2020-06-08 20:20:00|252400|252210|252400|252222|252400|252222|252400|252210|260
1591647900000|2020-06-08 20:25:00||252225||252226||252226||252225|88
1591648200000|2020-06-08 20:30:00|252397|252215|252350|252200|252397|252215|252350|252200|92
1591648500000|2020-06-08 20:35:00|252348|252300|252348|252200|252348|252300|252348|252200|354
1591648800000|2020-06-08 20:40:00|252350|252255|252397|252200|252397|252255|252350|252200|652
1591649100000|2020-06-08 20:45:00|252390||252300||252390||252300||44
1591649400000|2020-06-08 20:50:00|252390|252410|252600|252410|252600|252410|252390|252410|1184
1591649700000|2020-06-08 20:55:00|252500||252600||252600||252500||78
1591650000000|2020-06-08 21:00:00|252843|252285|252827|252425|252843|252543|252800|252285|1145
1591650300000|2020-06-08 21:05:00|252825|252426|252739|252435|252825|252435|252666|252425|129
1591650600000|2020-06-08 21:10:00|252764||252739||252764||252739||164
1591650900000|2020-06-08 21:15:00|252500|252460|252739|252505|252800|252506|252500|252460|392
1591651200000|2020-06-08 21:20:00|||||||||47
1591651500000|2020-06-08 21:25:00|||||||||43
1591651800000|2020-06-08 21:30:00|252700|252426|252700|252426|252700|252426|252700|252426|167
1591652100000|2020-06-08 21:35:00|||||||||108
1591652400000|2020-06-08 21:40:00||252410||252410||252410||252410|74
1591652700000|2020-06-08 21:45:00||252406||252500||252500||252406|130
1591653000000|2020-06-08 21:50:00|||||||||268
1591653300000|2020-06-08 21:55:00|||||||||69
1591653600000|2020-06-08 22:00:00|252699|252406|252493|252204|252699|252406|252493|252200|658
1591653900000|2020-06-08 22:05:00|||||||||241
1591654200000|2020-06-08 22:10:00|252668|252306|252668|252303|252668|252306|252668|252256|85
1591654500000|2020-06-08 22:15:00||252352||252301||252352||252301|37
1591654800000|2020-06-08 22:20:00|252500|252305|252325|252200|252700|252352|252300|252200|641
1591655100000|2020-06-08 22:25:00|||||||||4
1591655400000|2020-06-08 22:30:00|252264||252488||252668||252229||441
1591655700000|2020-06-08 22:35:00|252500|252101|252668|252101|252668|252101|252500|252101|42
1591656000000|2020-06-08 22:40:00|252500|252105|252500|252200|252500|252200|252500|252105|21
1591656300000|2020-06-08 22:45:00|252650||252667||252668||252650||37
1591656600000|2020-06-08 22:50:00|252639||252630||252639||252622||14
1591656900000|2020-06-08 22:55:00||252300||252200||252300||252200|262
1591657200000|2020-06-08 23:00:00|||||||||11
1591657500000|2020-06-08 23:05:00|252667|252260|252667|252260|252667|252260|252667|252260|20
1591657800000|2020-06-08 23:10:00|252700|252300|252690|252301|252700|252301|252690|252300|90
1591658100000|2020-06-08 23:15:00|252500|252307|252600|252307|252700|252307|252500|252307|104
1591658400000|2020-06-08 23:20:00||252308||252308||252308||252308|48
1591658700000|2020-06-08 23:25:00|252500|252350|252600|252400|252600|252400|252400|252350|314
1591659000000|2020-06-08 23:30:00|||||||||34
1591659300000|2020-06-08 23:35:00|252500|252260|252500|252260|252500|252260|252500|252260|269
1591659600000|2020-06-08 23:40:00|252400|252510|252600|252260|252600|252510|252350|252260|496
1591659900000|2020-06-08 23:45:00|||||||||9
1591660200000|2020-06-08 23:50:00|252400|252300|252400|252300|252400|252300|252400|252300|351
1591660500000|2020-06-08 23:55:00|252600|252401|252600|252400|252600|252406|252600|252300|211
1591689600000|2020-06-09 08:00:00|255000|250500|252200|251500|255000|252005|252200|250500|315
1591689900000|2020-06-09 08:05:00|252179|251800|252200|250500|252200|251900|252179|250500|211
1591690200000|2020-06-09 08:10:00|251800||251800||251800||251800||15
1591690500000|2020-06-09 08:15:00||250240||251124||251124||250000|62
1591690800000|2020-06-09 08:20:00|251500||251800||251800||251500||143
1591691100000|2020-06-09 08:25:00|251500|250037|251800|251511|251800|251511|251500|250000|376
1591691400000|2020-06-09 08:30:00|251799|251400|251700|251400|251799|251400|251566|251400|525
1591691700000|2020-06-09 08:35:00||251000||251000||251000||251000|818
1591692000000|2020-06-09 08:40:00|251630||251630||251630||251630||419
1591692300000|2020-06-09 08:45:00|251600||251600||251600||251600||352
1591692600000|2020-06-09 08:50:00|251500|251070|251500|251000|251500|251070|251500|251000|142
1591692900000|2020-06-09 08:55:00|251470|251300|251500|251000|251500|251300|251470|251000|404
1591693200000|2020-06-09 09:00:00|251523|251003|251523|251003|251523|251003|251523|251003|366
1591693500000|2020-06-09 09:05:00|251700|251500|251700|251316|251700|251500|251650|251003|842
1591693800000|2020-06-09 09:10:00|251600|251400|251600|251400|251600|251400|251600|251400|2
1591694100000|2020-06-09 09:15:00|||||||||146
1591694400000|2020-06-09 09:20:00|251700|251401|251700|251400|251700|251401|251700|251400|510
1591694700000|2020-06-09 09:25:00||251025||251401||251401||251025|413
1591695000000|2020-06-09 09:30:00|251500|251400|251700|251400|251799|251400|251500|251400|404
1591695300000|2020-06-09 09:35:00|251799|250800|251799|251400|251799|251400|251799|250800|263
1591695600000|2020-06-09 09:40:00|||||||||34
1591695900000|2020-06-09 09:45:00||251600||251600||251600||251600|174
1591696200000|2020-06-09 09:50:00|251765||251799||251799||251765||8
1591696500000|2020-06-09 09:55:00|||||||||270
1591696800000|2020-06-09 10:00:00|251800||251800||251800||251800||151
1591697100000|2020-06-09 10:05:00||251400||251400||251400||251400|27
1591697400000|2020-06-09 10:10:00|||||||||324
1591697700000|2020-06-09 10:15:00|||||||||10
1591698000000|2020-06-09 10:20:00||251500||251500||251500||251500|0
1591698300000|2020-06-09 10:25:00|251799||251799||251799||251799||0
1591698600000|2020-06-09 10:30:00|251798||251800||251800||251798||124
1591698900000|2020-06-09 10:35:00||251600||251501||251600||251500|41
1591699200000|2020-06-09 10:40:00|252000|251502|252000|251502|252000|251502|252000|251501|173
1591699500000|2020-06-09 10:45:00||251501||251601||251700||251501|107
1591699800000|2020-06-09 10:50:00||251603||251501||251604||251501|70
1591700100000|2020-06-09 10:55:00|251800|251600|252000|251700|252000|251800|251800|251501|285
1591700400000|2020-06-09 11:00:00|251900|251800|252150|251701|252400|252101|251900|251700|3071
1591700700000|2020-06-09 11:05:00|252100|251755|251900|251701|252180|251755|251900|251700|242
1591701000000|2020-06-09 11:10:00|252000|251705|251998|251800|252000|251800|251800|251701|704
1591701300000|2020-06-09 11:15:00|252000|251801|251999|251701|252000|251801|251800|251701|957
1591701600000|2020-06-09 11:20:00|252000|251800|252394|252100|252400|252100|251900|251701|3512
1591701900000|2020-06-09 11:25:00|252400|252000|252366|252001|252400|252100|252300|252000|843
1591702200000|2020-06-09 11:30:00|252365|252000|252366|252000|252366|252000|252265|252000|473
1591702500000|2020-06-09 11:35:00||252100||252101||252101||252100|128
1591702800000|2020-06-09 11:40:00|252400|252282|252727|252400|252727|252430|252400|251830|2309
1591703100000|2020-06-09 11:45:00|253000|252506|253398|252810|253500|252900|252999|252365|1641
1591703400000|2020-06-09 11:50:00|253296|252950|253178|252950|253296|252950|253068|252950|479
1591703700000|2020-06-09 11:55:00|253180|252810|253178|252810|253180|252820|253000|252810|350
1591704000000|2020-06-09 12:00:00|253100|252955|253100|252813|253100|253027|252980|252810|1641
1591704300000|2020-06-09 12:05:00|253180|252850|253016|252900|253200|253100|252992|252810|4160
1591704600000|2020-06-09 12:10:00|253000|252810|252899|252046|253000|252811|252631|252042|1847
1591704900000|2020-06-09 12:15:00|252720|252306|252700|252215|252899|252500|252528|252205|1544
1591705200000|2020-06-09 12:20:00|252500|252205|252500|252205|252500|252218|252500|252205|98
1591705500000|2020-06-09 12:25:00|252460||252400||252600||252300||514
1591705800000|2020-06-09 12:30:00|252500|252300|252600|252400|252600|252400|252500|252300|857
1591706100000|2020-06-09 12:35:00|252423|252300|252526|252205|252600|252300|252423|252205|272
1591706400000|2020-06-09 12:40:00|252550|252215|252600|252400|252600|252400|252300|252205|852
1591706700000|2020-06-09 12:45:00|252500|252444|252600|252400|252675|252500|252500|252400|674
1591707000000|2020-06-09 12:50:00|252675|252439|252800|252601|252944|252817|252675|252300|2766
1591707300000|2020-06-09 12:55:00|252766|252500|252766|252600|252766|252744|252727|252500|665
1591707600000|2020-06-09 13:00:00|252800|252666|252799|252700|252800|252735|252749|252600|1341
1591707900000|2020-06-09 13:05:00|252800|252707|252800|252700|252800|252726|252798|252700|1392
1591708200000|2020-06-09 13:10:00|252944|252740|252899|252700|252944|252820|252879|252700|1962
1591708500000|2020-06-09 13:15:00|252884|252799|252900|252800|252900|252890|252884|252700|2460
1591708800000|2020-06-09 13:20:00|252899|252874|252899|252760|252900|252895|252800|252700|2593
1591709100000|2020-06-09 13:25:00|252900|252726|252944|252769|253000|252849|252890|252725|4228
1591709400000|2020-06-09 13:30:00|252975|252943|253599|253300|254300|254139|252563|252500|111544
1591709700000|2020-06-09 13:35:00|253629|253301|254600|254401|254700|254553|253578|253300|39343
1591710000000|2020-06-09 13:40:00|254525|254319|254453|254400|254600|254479|253937|253800|11406
1591710300000|2020-06-09 13:45:00|254500|254405|254067|253900|254800|254714|254067|253800|23592
1591710600000|2020-06-09 13:50:00|254170|253902|255000|254900|255000|254945|254047|253900|14948
1591710900000|2020-06-09 13:55:00|254981|254899|254681|254448|255000|254983|254457|254340|20941
1591711200000|2020-06-09 14:00:00|254680|254497|254839|254724|255000|254907|254400|254305|18278
1591711500000|2020-06-09 14:05:00|254816|254722|254812|254703|254831|254746|254455|254405|11951
1591711800000|2020-06-09 14:10:00|254800|254668|254383|254300|254891|254807|254347|254217|12590
1591712100000|2020-06-09 14:15:00|254382|254301|255106|255063|255196|255077|254199|254100|21375
1591712400000|2020-06-09 14:20:00|255160|255064|255490|255402|255500|255434|255078|255029|13039
1591712700000|2020-06-09 14:25:00|255500|255403|255355|255264|255500|255422|255119|255045|12447
1591713000000|2020-06-09 14:30:00|255377|255260|255895|255831|255966|255885|255319|255240|15423
1591713300000|2020-06-09 14:35:00|255894|255830|256000|255915|256000|255985|255707|255628|13170
1591713600000|2020-06-09 14:40:00|255999|255929|256775|256730|256800|256730|255999|255929|23096
1591713900000|2020-06-09 14:45:00|256760|256713|256897|256770|257400|257304|256666|256550|33548
1591714200000|2020-06-09 14:50:00|256915|256771|257450|257369|257450|257369|256699|256600|12171
1591714500000|2020-06-09 14:55:00|257461|257372|257943|257831|258000|257932|257366|257292|26821
1591714800000|2020-06-09 15:00:00|257942|257833|257915|257840|258177|258101|257629|257559|17090
1591715100000|2020-06-09 15:05:00|257924|257850|258300|258202|258300|258202|257731|257623|14266
1591715400000|2020-06-09 15:10:00|258327|258251|258282|258184|258747|258600|258282|258180|23202
1591715700000|2020-06-09 15:15:00|258297|258185|258060|257914|258297|258185|257796|257700|13758
1591716000000|2020-06-09 15:20:00|258047|257915|258556|258455|258642|258532|257682|257600|19824
1591716300000|2020-06-09 15:25:00|258531|258456|258888|258765|258888|258797|258498|258400|18328
1591716600000|2020-06-09 15:30:00|258886|258766|259601|259507|259601|259508|258796|258596|19974
1591716900000|2020-06-09 15:35:00|259644|259546|259899|259769|259949|259880|259326|259214|33865
1591717200000|2020-06-09 15:40:00|259885|259780|259821|259680|260000|259975|259715|259601|21971
1591717500000|2020-06-09 15:45:00|259820|259682|259452|259323|259820|259682|259206|259173|27426
1591717800000|2020-06-09 15:50:00|259461|259322|259632|259534|259680|259656|259452|259322|7992
1591718100000|2020-06-09 15:55:00|259599|259535|259361|259266|259632|259582|259301|259222|9780
1591718400000|2020-06-09 16:00:00|259383|259265|259184|259118|259606|259493|259184|259100|9454
1591718700000|2020-06-09 16:05:00|259183|259101|259000|258875|259184|259102|258699|258600|14944
1591719000000|2020-06-09 16:10:00|258999|258886|259870|259721|259870|259732|258998|258886|14337
1591719300000|2020-06-09 16:15:00|259880|259749|259913|259857|260000|259973|259605|259500|15457
1591719600000|2020-06-09 16:20:00|259912|259896|260600|260507|260600|260523|259900|259857|25535
1591719900000|2020-06-09 16:25:00|260680|260512|261000|260878|261000|260952|260600|260512|15129
1591720200000|2020-06-09 16:30:00|260964|260877|260796|260609|261293|261172|260720|260607|14956
1591720500000|2020-06-09 16:35:00|260778|260608|261590|261472|261590|261501|260474|260400|20373
1591720800000|2020-06-09 16:40:00|261589|261492|261950|261836|261950|261849|261422|261300|20074
1591721100000|2020-06-09 16:45:00|261942|261865|262193|262120|262500|262381|261895|261758|33944
1591721400000|2020-06-09 16:50:00|262225|262145|262300|262227|262700|262600|262129|262000|22813
1591721700000|2020-06-09 16:55:00|262302|262241|261372|261262|262350|262295|261102|261068|27324
1591722000000|2020-06-09 17:00:00|261351|261263|262075|261939|262075|262000|261351|261262|15816
1591722300000|2020-06-09 17:05:00|262043|261941|261992|261901|262054|261943|261756|261701|7864
1591722600000|2020-06-09 17:10:00|262000|261915|260969|260811|262019|262000|260962|260800|13423
1591722900000|2020-06-09 17:15:00|261056|260869|260800|260729|261098|260928|260489|260302|15666
1591723200000|2020-06-09 17:20:00|260870|260730|261900|261778|261900|261778|260800|260730|10322
1591723500000|2020-06-09 17:25:00|261855|261817|261412|261284|261900|261817|261200|261100|10058
1591723800000|2020-06-09 17:30:00|261399|261290|261647|261487|261647|261500|261100|261027|7636
1591724100000|2020-06-09 17:35:00|261658|261576|261643|261554|261900|261799|261572|261500|8107
1591724400000|2020-06-09 17:40:00|261719|261555|261980|261916|261980|261946|261688|261555|10680
1591724700000|2020-06-09 17:45:00|261979|261944|261612|261488|262100|261964|261521|261465|15955
1591725000000|2020-06-09 17:50:00|261611|261491|261690|261574|261741|261624|261499|261403|4592
1591725300000|2020-06-09 17:55:00|261689|261607|261627|261569|262000|261942|261627|261528|5502
1591725600000|2020-06-09 18:00:00|261658|261603|261245|261120|261817|261754|261150|261090|5276
1591725900000|2020-06-09 18:05:00|261235|261121|260776|260622|261422|261343|260699|260618|12056
1591726200000|2020-06-09 18:10:00|260823|260643|261132|261047|261281|261166|260776|260642|8064
1591726500000|2020-06-09 18:15:00|261131|261048|260279|260100|261132|261065|260245|260100|9627
1591726800000|2020-06-09 18:20:00|260244|260127|260000|259853|260539|260446|259853|259800|14234
1591727100000|2020-06-09 18:25:00|259999|259873|260134|260049|260163|260049|259463|259320|14057
1591727400000|2020-06-09 18:30:00|260156|260063|260364|260255|260602|260552|260146|260063|14944
1591727700000|2020-06-09 18:35:00|260328|260200|259982|259893|260332|260201|259842|259700|8253
1591728000000|2020-06-09 18:40:00|259979|259923|260500|260449|260500|260449|259979|259893|8128
1591728300000|2020-06-09 18:45:00|260499|260453|260785|260586|260790|260614|260300|260200|15707
1591728600000|2020-06-09 18:50:00|260762|260585|261177|261055|261300|261176|260703|260585|9222
1591728900000|2020-06-09 18:55:00|261182|261064|262038|261940|262155|262034|261139|261054|27143
1591729200000|2020-06-09 19:00:00|262023|261920|261533|261333|262023|261954|261393|261300|9672
1591729500000|2020-06-09 19:05:00|261549|261322|261885|261766|261885|261766|261159|261080|6937
1591729800000|2020-06-09 19:10:00|261877|261741|261621|261583|261900|261741|261599|261500|5120
1591730100000|2020-06-09 19:15:00|261600|261554|261855|261788|261865|261823|261578|261501|6570
1591730400000|2020-06-09 19:20:00|261865|261787|261695|261651|262000|261927|261642|261530|9765
1591730700000|2020-06-09 19:25:00|261694|261650|261986|261900|262035|261970|261693|261650|7478
1591731000000|2020-06-09 19:30:00|261985|261886|261598|261538|262041|261943|261598|261531|12611
1591731300000|2020-06-09 19:35:00|261623|261502|261800|261671|261800|261680|261389|261314|7065
1591731600000|2020-06-09 19:40:00|261820|261690|261801|261705|262043|261985|261719|261553|11518
1591731900000|2020-06-09 19:45:00|261802|261699|260841|260700|261802|261699|260793|260648|16349
1591732200000|2020-06-09 19:50:00|260882|260808|260183|259902|260882|260808|260074|259902|38970
1591732500000|2020-06-09 19:55:00|260171|260000|260063|259983|261185|261060|259911|259820|59928
1591732800000|2020-06-09 20:00:00|260056|259976|259950|259848|260499|259994|259896|259600|180413
1591733100000|2020-06-09 20:05:00|260000|259879|259931|259721|260085|259933|259931|259654|3690
1591733400000|2020-06-09 20:10:00|259898|259777|260000|259751|260083|259810|259823|259721|1905
1591733700000|2020-06-09 20:15:00|260083|259721|259944|259760|260083|259810|259944|259721|458
1591734000000|2020-06-09 20:20:00|259998|259725|259998|259721|259998|259730|259890|259721|914
1591734300000|2020-06-09 20:25:00|260000|259765|259978|259777|260000|259777|259880|259765|436
1591734600000|2020-06-09 20:30:00|259968|259785|259945|259785|259968|259785|259895|259785|319
1591734900000|2020-06-09 20:35:00|259950|259786|259945|259785|259950|259786|259945|259785|205
1591735200000|2020-06-09 20:40:00|259944|259777|259950|259777|259950|259777|259797|259777|593
1591735500000|2020-06-09 20:45:00|259945|259900|260000|259818|260000|259950|259945|259777|934
1591735800000|2020-06-09 20:50:00|259995|259777|260085|259812|260085|259848|259972|259777|666
1591736100000|2020-06-09 20:55:00|260049|259806|260300|260000|260300|260000|260049|259802|1145
1591736400000|2020-06-09 21:00:00|260299|260001|260299|260001|260299|260250|260299|260001|321
1591736700000|2020-06-09 21:05:00|260271|260018|260271|260058|260271|260058|260271|260001|60
1591737000000|2020-06-09 21:10:00||260061||260098||260098||259900|58
1591737300000|2020-06-09 21:15:00|260098|259900|260098|259900|260098|259900|260098|259900|410
1591737600000|2020-06-09 21:20:00||259908||259901||259908||259900|124
1591737900000|2020-06-09 21:25:00||259910||259910||259910||259910|212
1591738200000|2020-06-09 21:30:00|||||||||55
1591738500000|2020-06-09 21:35:00|260271|260012|260269|260050|260271|260052|260269|260011|191
1591738800000|2020-06-09 21:40:00|260271|260052|260300|260100|260300|260109|260271|260012|224
1591739100000|2020-06-09 21:45:00|260250|260060|260300|260100|260300|260100|260250|260060|51
1591739400000|2020-06-09 21:50:00|||||||||147
1591739700000|2020-06-09 21:55:00|260298|260128|260298|260100|260298|260128|260298|260100|98
1591740000000|2020-06-09 22:00:00|260420|260060|260388|260101|260420|260101|260388|260060|85
1591740300000|2020-06-09 22:05:00|260420|260200|260420|260200|260420|260264|260300|260200|180
1591740600000|2020-06-09 22:10:00|260499|260213|260700|260250|260700|260250|260499|260101|418
1591740900000|2020-06-09 22:15:00|260600|260320|260700|260350|260700|260350|260600|260320|245
1591741200000|2020-06-09 22:20:00||260358||260352||260368||260352|224
1591741500000|2020-06-09 22:25:00|260794|260320|260500|260425|260794|260425|260500|260300|299
1591741800000|2020-06-09 22:30:00|260600|260500|260575|260400|260600|260500|260575|260400|334
1591742100000|2020-06-09 22:35:00|260500|260500|260700|260508|260700|260508|260500|260500|473
1591742400000|2020-06-09 22:40:00|260880|260638|260980|260700|260980|260822|260794|260600|545
1591742700000|2020-06-09 22:45:00|260880|260800|260980|260700|260980|260800|260880|260700|572
1591743000000|2020-06-09 22:50:00|||||||||109
1591743300000|2020-06-09 22:55:00|260950|260702|260950|260702|260950|260702|260950|260702|181
1591743600000|2020-06-09 23:00:00||260700||260765||260765||260700|128
1591743900000|2020-06-09 23:05:00|260980|260900|261500|261300|261500|261300|260980|260765|1525
1591744200000|2020-06-09 23:10:00|261480|261000|261400|261000|261480|261021|261400|260765|946
1591744500000|2020-06-09 23:15:00|261250||261400||261400||261250||222
1591744800000|2020-06-09 23:20:00||261021||261100||261111||261008|192
1591745100000|2020-06-09 23:25:00||261111||261022||261111||261022|117
1591745400000|2020-06-09 23:30:00|261500|261100|261500|261200|261500|261217|261500|261050|274
1591745700000|2020-06-09 23:35:00|261400|261221|261400|261300|261500|261300|261400|261221|211
1591746000000|2020-06-09 23:40:00|261500|261320|261500|261300|261500|261320|261400|261300|615
1591746300000|2020-06-09 23:45:00||261334||261311||261334||261311|80
1591746600000|2020-06-09 23:50:00|261496|261317|261498|261300|261498|261348|261400|261300|465
1591746900000|2020-06-09 23:55:00|261450||261400||261450||261400||217
1591776000000|2020-06-10 08:00:00|262198|260700|262198|261200|262198|261200|262198|260700|15
1591776300000|2020-06-10 08:05:00|261500||262400||262400||261400||263
1591776600000|2020-06-10 08:10:00|262198||262400||262400||262198||0
1591776900000|2020-06-10 08:15:00|263242|262000|262500|261597|263242|262000|262400|261200|601
1591777200000|2020-06-10 08:20:00||261254||261691||261691||261254|66
1591777500000|2020-06-10 08:25:00||261400||261852||261852||261400|13
1591777800000|2020-06-10 08:30:00|262200|261400|262500|261694|262500|261694|262200|261400|89
1591778100000|2020-06-10 08:35:00||261474||261474||261731||261474|4
1591778400000|2020-06-10 08:40:00||261819||261474||261819||261474|13
1591778700000|2020-06-10 08:45:00||261400||261400||261400||261400|62
1591779000000|2020-06-10 08:50:00|||||||||5
1591779300000|2020-06-10 08:55:00|262100||262500||262500||262100||76
1591779600000|2020-06-10 09:00:00|262400|261255|262100|260700|262500|261255|261600|260700|200
1591779900000|2020-06-10 09:05:00|262194||262064||262198||262064||19
1591780200000|2020-06-10 09:10:00||260725||261000||261000||260725|71
1591780500000|2020-06-10 09:15:00||260700||261000||261000||260700|0
1591780800000|2020-06-10 09:20:00||260700||261000||261000||260700|22
1591781100000|2020-06-10 09:25:00|261999|260700|262000|261000|262000|261000|261999|260700|103
1591781400000|2020-06-10 09:30:00||260700||260700||260832||260700|123
1591781700000|2020-06-10 09:35:00|261860|261200|261860|260700|261860|261200|261860|260700|135
1591782000000|2020-06-10 09:40:00|261500||261860||261860||261500||134
1591782300000|2020-06-10 09:45:00||260701||260701||260701||260701|28
1591782600000|2020-06-10 09:50:00||260800||260800||260800||260800|10
1591782900000|2020-06-10 09:55:00||260701||261000||261000||260701|54
1591783200000|2020-06-10 10:00:00|261900||261400||261900||261400||58
1591783500000|2020-06-10 10:05:00|261900|260701|261500|260700|261900|261500|261500|260700|722
1591783800000|2020-06-10 10:10:00|261498|260500|261300|260500|261498|261000|261000|260500|119
1591784100000|2020-06-10 10:15:00|261250||261200||261250||261200||11
1591784400000|2020-06-10 10:20:00|261000|261000|261300|260500|261388|261000|261000|260500|785
1591784700000|2020-06-10 10:25:00||261000||261000||261000||261000|2
1591785000000|2020-06-10 10:30:00|261350|260800|261400|261100|261400|261300|261200|260500|1559
1591785300000|2020-06-10 10:35:00|261300|261000|261800|261500|261800|261500|261300|260700|796
1591785600000|2020-06-10 10:40:00||260703||261500||261500||260703|43
1591785900000|2020-06-10 10:45:00||260701||261000||261000||260701|121
1591786200000|2020-06-10 10:50:00||261350||261350||261350||261350|1
1591786500000|2020-06-10 10:55:00|261900|261525|262325|262150|262400|262150|261900|261525|1391
1591786800000|2020-06-10 11:00:00|262380|262000|262800|262500|263000|262600|262269|262000|3111
1591787100000|2020-06-10 11:05:00|262850|262630|263600|263500|263729|263600|262800|262500|6680
1591787400000|2020-06-10 11:10:00|263500|263100|263500|263312|263729|263525|263250|263100|4763
1591787700000|2020-06-10 11:15:00|263644|263344|263800|263400|264295|263744|263600|263312|3940
1591788000000|2020-06-10 11:20:00|263700|263300|264000|263803|264200|263856|263600|263300|3345
1591788300000|2020-06-10 11:25:00|264159|263802|263800|263610|264159|263802|263768|263600|1470
1591788600000|2020-06-10 11:30:00|264081|263829|264081|263600|264081|263844|263757|263500|2017
1591788900000|2020-06-10 11:35:00|264000|263609|264081|263635|264081|263871|263960|263500|1035
1591789200000|2020-06-10 11:40:00|263917|263740|263790|263600|264050|263745|263785|263500|1225
1591789500000|2020-06-10 11:45:00|263800|263696|263995|263609|263995|263744|263800|263600|1291
1591789800000|2020-06-10 11:50:00|264000|263600|264000|263800|264081|263803|263928|263600|638
1591790100000|2020-06-10 11:55:00|263969|263850|264000|263726|264081|263850|263900|263700|1054
1591790400000|2020-06-10 12:00:00|263900|263732|263800|263750|263900|263760|263800|263700|1614
1591790700000|2020-06-10 12:05:00|263799|263700|263700|263251|263800|263700|263600|263250|4580
1591791000000|2020-06-10 12:10:00|263580|263252|263800|263410|263800|263663|263580|263252|1771
1591791300000|2020-06-10 12:15:00|263790|263416|263800|263500|263800|263700|263642|263410|716
1591791600000|2020-06-10 12:20:00|263700|263656|263624|263500|263800|263750|263624|263500|1912
1591791900000|2020-06-10 12:25:00|263600|263400|263597|263450|263624|263500|263465|263300|2107
1591792200000|2020-06-10 12:30:00|263599|263500|263583|263451|263640|263614|263580|263450|3182
1591792500000|2020-06-10 12:35:00|263585|263517|263585|263470|263640|263520|263517|263451|1579
1591792800000|2020-06-10 12:40:00|263600|263519|263673|263513|263675|263640|263600|263470|3360
1591793100000|2020-06-10 12:45:00|263600|263500|263900|263715|263900|263816|263600|263470|4429
1591793400000|2020-06-10 12:50:00|263917|263701|264200|264000|264200|264079|263898|263600|4877
1591793700000|2020-06-10 12:55:00|264295|264002|263973|263806|264295|264120|263929|263806|3918
1591794000000|2020-06-10 13:00:00|264003|263800|264000|263730|264003|263816|263891|263700|962
1591794300000|2020-06-10 13:05:00|264003|263750|264500|264200|264500|264324|263929|263730|4385
1591794600000|2020-06-10 13:10:00|264444|264205|264190|264000|264444|264221|264080|264000|9245
1591794900000|2020-06-10 13:15:00|264250|264006|264008|263725|264250|264020|263910|263725|7458
1591795200000|2020-06-10 13:20:00|263800|263800|264170|263817|264250|263934|263800|263725|2597
1591795500000|2020-06-10 13:25:00|264248|263819|264700|264500|264900|264700|263941|263725|8233
1591795800000|2020-06-10 13:30:00|264631|263817|264496|264297|265444|265368|263905|263710|67080
1591796100000|2020-06-10 13:35:00|264459|264333|265314|265106|265363|265194|263810|263700|49675
1591796400000|2020-06-10 13:40:00|265363|265123|266141|266013|266600|266425|265266|265090|58009
1591796700000|2020-06-10 13:45:00|266140|266100|265400|265350|266195|266100|264903|264826|44664
1591797000000|2020-06-10 13:50:00|265401|265357|264773|264702|266052|265939|264773|264700|22689
1591797300000|2020-06-10 13:55:00|264758|264700|265820|265677|265929|265777|264626|264519|24095
1591797600000|2020-06-10 14:00:00|265889|265742|266400|266340|266600|266515|265778|265620|32945
1591797900000|2020-06-10 14:05:00|266308|266273|266800|266674|266800|266700|266274|266000|26248
1591798200000|2020-06-10 14:10:00|266799|266685|265850|265720|266800|266691|265779|265700|25278
1591798500000|2020-06-10 14:15:00|265800|265721|265731|265600|266595|266431|265662|265502|19586
1591798800000|2020-06-10 14:20:00|265723|265555|265288|265200|265808|265721|264829|264736|23604
1591799100000|2020-06-10 14:25:00|265200|265180|264830|264687|265264|265180|264273|264170|21451
1591799400000|2020-06-10 14:30:00|264808|264702|265549|265416|265773|265619|264470|264396|14062
1591799700000|2020-06-10 14:35:00|265550|265428|265800|265668|266138|266000|265550|265422|16465
1591800000000|2020-06-10 14:40:00|265799|265631|266194|265953|266388|266275|265752|265603|10507
1591800300000|2020-06-10 14:45:00|266200|265954|266554|266332|266746|266745|265951|265938|27370
1591800600000|2020-06-10 14:50:00|266553|266382|265927|265800|267000|266882|265875|265710|32703
1591800900000|2020-06-10 14:55:00|265896|265807|265193|264975|266077|265900|264900|264817|34481
1591801200000|2020-06-10 15:00:00|264995|264995|265588|265394|265884|265714|264947|264800|14510
1591801500000|2020-06-10 15:05:00|265646|265391|265284|265149|265750|265634|265238|265100|6810
1591801800000|2020-06-10 15:10:00|265275|265173|266300|266100|266300|266200|265275|265149|16382
1591802100000|2020-06-10 15:15:00|266299|266149|266637|266513|266680|266567|266299|266101|13563
1591802400000|2020-06-10 15:20:00|266621|266524|266186|266064|266621|266581|266077|266000|8119
1591802700000|2020-06-10 15:25:00|266185|266040|266258|266044|266300|266239|265960|265831|7226
1591803000000|2020-06-10 15:30:00|266259|266006|266267|266123|266400|266358|266100|265889|7722
1591803300000|2020-06-10 15:35:00|266266|266100|266225|266113|266267|266211|265888|265822|5620
1591803600000|2020-06-10 15:40:00|266250|266112|265930|265720|266400|266320|265814|265643|8287
1591803900000|2020-06-10 15:45:00|265957|265752|265162|265100|265957|265784|265162|265100|13482
1591804200000|2020-06-10 15:50:00|265146|265099|265420|265321|265800|265675|265075|265000|9698
1591804500000|2020-06-10 15:55:00|265391|265322|265785|265608|265800|265608|265118|265000|12229
1591804800000|2020-06-10 16:00:00|265800|265622|264553|264413|265812|265677|264528|264413|24562
1591805100000|2020-06-10 16:05:00|264525|264411|263784|263700|264700|264497|263152|263020|29219
1591805400000|2020-06-10 16:10:00|263867|263743|264776|264605|264861|264770|263867|263742|31809
1591805700000|2020-06-10 16:15:00|264762|264621|265443|265300|265491|265350|264679|264500|12732
1591806000000|2020-06-10 16:20:00|265460|265332|265600|265419|265600|265457|265300|265200|5885
1591806300000|2020-06-10 16:25:00|265580|265418|265624|265473|265783|265684|265434|265324|12219
1591806600000|2020-06-10 16:30:00|265605|265449|265393|265214|265799|265681|265118|265000|8015
1591806900000|2020-06-10 16:35:00|265386|265230|265550|265455|265688|265497|265333|265166|3175
1591807200000|2020-06-10 16:40:00|265549|265435|265540|265451|265700|265600|265400|265326|4811
1591807500000|2020-06-10 16:45:00|265519|265412|265476|265314|265585|265451|265250|265180|4131
1591807800000|2020-06-10 16:50:00|265444|265313|265327|265200|265500|265437|265193|265013|3619
1591808100000|2020-06-10 16:55:00|265326|265213|265332|265107|265498|265379|265280|265107|4922
1591808400000|2020-06-10 17:00:00|265318|265127|264542|264238|265318|265169|264157|264000|13985
1591808700000|2020-06-10 17:05:00|264464|264239|265191|265089|265314|265171|264464|264239|12155
1591809000000|2020-06-10 17:10:00|265192|265115|264400|264301|265200|265115|264351|264238|7384
1591809300000|2020-06-10 17:15:00|264399|264351|264750|264638|264973|264832|264399|264351|5253
1591809600000|2020-06-10 17:20:00|264749|264656|264500|264320|264749|264656|264330|264238|3799
1591809900000|2020-06-10 17:25:00|264493|264321|264761|264561|264827|264709|264471|264321|2300
1591810200000|2020-06-10 17:30:00|264718|264553|264832|264756|264995|264849|264669|264553|2500
1591810500000|2020-06-10 17:35:00|264831|264757|264300|264200|264885|264761|264295|264200|9588
1591810800000|2020-06-10 17:40:00|264279|264201|263700|263647|264300|264201|263700|263614|10194
1591811100000|2020-06-10 17:45:00|263699|263602|263992|263872|264159|264024|263659|263602|8667
1591811400000|2020-06-10 17:50:00|263991|263871|263355|263201|263992|263897|263230|263121|15318
1591811700000|2020-06-10 17:55:00|263333|263218|263270|263126|263711|263304|263185|263050|10725
1591812000000|2020-06-10 18:00:00|263343|263127|265100|265000|265110|265003|262835|262600|29901
1591812300000|2020-06-10 18:05:00|265110|265006|264790|264640|265413|265308|264773|264611|17424
1591812600000|2020-06-10 18:10:00|264897|264680|265750|265600|265765|265619|264897|264640|18293
1591812900000|2020-06-10 18:15:00|265755|265601|265734|265567|265970|265828|265437|265322|11073
1591813200000|2020-06-10 18:20:00|265648|265484|265376|265237|265900|265757|265065|264900|16458
1591813500000|2020-06-10 18:25:00|265466|265217|265454|265283|265545|265427|265073|264945|9082
1591813800000|2020-06-10 18:30:00|265455|265356|264911|264753|265500|265455|264800|264753|3493
1591814100000|2020-06-10 18:35:00|264926|264783|264681|264580|265264|265064|264677|264580|6880
1591814400000|2020-06-10 18:40:00|264835|264587|265000|264827|265000|264915|264213|264100|12039
1591814700000|2020-06-10 18:45:00|264966|264828|264714|264542|265408|265300|264683|264542|10059
1591815000000|2020-06-10 18:50:00|264635|264543|264320|263982|264800|264607|263995|263846|9251
1591815300000|2020-06-10 18:55:00|264252|263987|264911|264733|264911|264733|264163|263987|9235
1591815600000|2020-06-10 19:00:00|264896|264706|264193|264000|265000|264901|264172|264000|8932
1591815900000|2020-06-10 19:05:00|264200|264153|265300|265150|265400|265234|264200|264057|10497
1591816200000|2020-06-10 19:10:00|265315|265200|265380|265238|265500|265397|265159|265054|14586
1591816500000|2020-06-10 19:15:00|265360|265237|265299|265152|265500|265401|265106|265024|7762
1591816800000|2020-06-10 19:20:00|265290|265151|265626|265550|265626|265550|265204|265063|10791
1591817100000|2020-06-10 19:25:00|265609|265562|265850|265694|265850|265824|265203|265058|15894
1591817400000|2020-06-10 19:30:00|265848|265716|265740|265689|266000|265974|265600|265500|12482
1591817700000|2020-06-10 19:35:00|265793|265690|265852|265716|265859|265720|265600|265513|11133
1591818000000|2020-06-10 19:40:00|265809|265717|265625|265550|266029|265957|265611|265513|12081
1591818300000|2020-06-10 19:45:00|265667|265513|265260|265150|265667|265551|264993|264900|14995
1591818600000|2020-06-10 19:50:00|265218|265105|265014|264820|265460|265143|264878|264802|22883
1591818900000|2020-06-10 19:55:00|265077|264868|264737|264706|265300|265235|264605|264500|44928
1591819200000|2020-06-10 20:00:00|264746|264500|264627|264500|265400|264700|264627|264500|162922
1591819500000|2020-06-10 20:05:00|264684|264600|264700|264550|264750|264675|264598|264550|447
1591819800000|2020-06-10 20:10:00|264744|264562|264750|264550|264750|264562|264698|264550|751
1591820100000|2020-06-10 20:15:00|264988|264560|264986|264700|265100|264700|264986|264560|1332
1591820400000|2020-06-10 20:20:00|264978||264936||264986||264936||152
1591820700000|2020-06-10 20:25:00|264745|264600|265000|264500|265000|264600|264745|264500|394
1591821000000|2020-06-10 20:30:00|264779|264510|264779|264510|264779|264518|264700|264510|358
1591821300000|2020-06-10 20:35:00|264988|264528|264779|264500|265000|264528|264779|264500|358
1591821600000|2020-06-10 20:40:00|264988|264525|264944|264525|265000|264525|264700|264525|513
1591821900000|2020-06-10 20:45:00|264940|264600|264988|264600|264988|264600|264940|264600|108
1591822200000|2020-06-10 20:50:00|265000|264608|264713|264525|265000|264608|264713|264525|118
1591822500000|2020-06-10 20:55:00|||||||||355
1591822800000|2020-06-10 21:00:00|264669|264600|264713|264525|264713|264600|264669|264525|141
1591823100000|2020-06-10 21:05:00|||||||||6
1591823400000|2020-06-10 21:10:00|||||||||67
1591823700000|2020-06-10 21:15:00|264700||264700||264700||264688||162
1591824000000|2020-06-10 21:20:00|264713||264713||264713||264600||295
1591824300000|2020-06-10 21:25:00|264712|264500|264712|264355|264712|264500|264600|264355|761
1591824600000|2020-06-10 21:30:00|264600|264365|264688|264437|264712|264437|264600|264365|324
1591824900000|2020-06-10 21:35:00|264678|264365|264600|264365|264712|264365|264600|264365|69
1591825200000|2020-06-10 21:40:00|||||||||109
1591825500000|2020-06-10 21:45:00||264400||264400||264457||264358|145
1591825800000|2020-06-10 21:50:00|||||||||107
1591826100000|2020-06-10 21:55:00||264500||264500||264500||264500|165
1591826400000|2020-06-10 22:00:00||264508||264501||264508||264501|140
1591826700000|2020-06-10 22:05:00|264712|264508|264700|264512|264712|264512|264600|264500|644
1591827000000|2020-06-10 22:10:00|264628|264534|264712|264500|264712|264534|264525|264500|599
1591827300000|2020-06-10 22:15:00|264700|264502|264700|264550|264712|264550|264700|264500|54
1591827600000|2020-06-10 22:20:00|264710|264500|264712|264500|264712|264500|264709|264500|215
1591827900000|2020-06-10 22:25:00|264698|264400|264000|263000|264712|264510|264000|263000|2725
1591828200000|2020-06-10 22:30:00|264497|263051|263980|263300|264497|263411|263979|263051|400
1591828500000|2020-06-10 22:35:00|263978|263400|263800|263650|264000|263650|263800|263400|197
1591828800000|2020-06-10 22:40:00|264000|263500|263800|263401|264000|263500|263800|263401|535
1591829100000|2020-06-10 22:45:00|263788|263500|264000|263550|264000|263550|263530|263500|559
1591829400000|2020-06-10 22:50:00|263900|263600|263750|263500|263900|263600|263750|263500|265
1591829700000|2020-06-10 22:55:00|263618|263510|263600|263400|263900|263510|263470|263100|976
1591830000000|2020-06-10 23:00:00|263588|263500|263440|263201|263588|263500|263440|263201|312
1591830300000|2020-06-10 23:05:00|263500|263210|263588|263250|263788|263259|263500|263210|363
1591830600000|2020-06-10 23:10:00|263498||263800||263800||263498||227
1591830900000|2020-06-10 23:15:00|263788|263300|263800|263422|263800|263422|263738|263300|57
1591831200000|2020-06-10 23:20:00|263778|263300|263500|263100|263800|263300|263120|263100|946
1591831500000|2020-06-10 23:25:00|263450|263128|263500|263100|263500|263128|263400|263100|296
1591831800000|2020-06-10 23:30:00|263484|263050|263200|263000|263500|263070|263100|263000|275
1591832100000|2020-06-10 23:35:00|263198|263005|263200|263000|263200|263005|263198|263000|245
1591832400000|2020-06-10 23:40:00|263188|262900|263200|262900|263200|263100|263000|262900|1221
1591832700000|2020-06-10 23:45:00|263450|263000|263500|263212|263860|263212|263450|262900|609
1591833000000|2020-06-10 23:50:00|263860|262940|263423|263018|263860|263325|263325|262900|422
1591833300000|2020-06-10 23:55:00|263440|263000|263400|262900|263500|263150|263100|262900|682
1591862400000|2020-06-11 08:00:00|263315|261422|264781|261000|264781|261422|263163|261000|251
1591862700000|2020-06-11 08:05:00|264679|261122|264781|261000|264781|261122|264594|261000|69
1591863000000|2020-06-11 08:10:00|264700|260255|264700|260255|264700|260255|264700|260255|26
1591863300000|2020-06-11 08:15:00||260055||261000||261000||260055|10
1591863600000|2020-06-11 08:20:00|264500||263655||264700||263655||5
1591863900000|2020-06-11 08:25:00|264000||264500||264700||263440||102
1591864200000|2020-06-11 08:30:00|264700||264221||264700||264221||34
1591864500000|2020-06-11 08:35:00|264212|261001|264221|260835|264221|261001|264212|260782|2
1591864800000|2020-06-11 08:40:00|264100|260887|263000|260500|264100|260887|263000|260500|28
1591865100000|2020-06-11 08:45:00|262900||262900||262900||262800||57
1591865400000|2020-06-11 08:50:00|263000|260501|261691|260501|263000|260501|261033|260500|142
1591865700000|2020-06-11 08:55:00|261690|260500|261800|260000|261800|260750|261096|260000|610
1591866000000|2020-06-11 09:00:00|261239|260001|261799|260001|261800|260002|261239|260000|158
1591866300000|2020-06-11 09:05:00|261800|260000|261800|261282|261800|261282|261800|260000|76
1591866600000|2020-06-11 09:10:00||261300||261500||261600||261300|69
1591866900000|2020-06-11 09:15:00|263000|261600|264465|261900|264480|261900|262973|261282|324
1591867200000|2020-06-11 09:20:00|264477|262000|264344|261700|264700|262000|264344|261697|76
1591867500000|2020-06-11 09:25:00|264346|261677|262800|261700|264628|261700|262000|261650|312
1591867800000|2020-06-11 09:30:00|262200|261900|262800|262000|262800|262000|262200|261700|203
1591868100000|2020-06-11 09:35:00|262799|261889|262795|261700|263120|261894|262794|261700|9
1591868400000|2020-06-11 09:40:00|262794|262010|262795|261700|262795|262247|262300|261700|201
1591868700000|2020-06-11 09:45:00|262794||262795||262795||262794||28
1591869000000|2020-06-11 09:50:00|262300||262795||262795||262300||78
1591869300000|2020-06-11 09:55:00|262794|261850|262700|261900|262795|262200|262380|261700|191
1591869600000|2020-06-11 10:00:00|262795|262100|262247|261800|263000|262231|262000|261701|575
1591869900000|2020-06-11 10:05:00|262246|261901|262199|261910|262246|262039|262098|261901|265
1591870200000|2020-06-11 10:10:00|262145||262199||262199||262145||50
1591870500000|2020-06-11 10:15:00|262100|261700|262102|261910|262247|261913|262000|261700|45
1591870800000|2020-06-11 10:20:00|262099|262100|262247|261935|262247|262100|262099|261910|139
1591871100000|2020-06-11 10:25:00||262100||261935||262100||261935|115
1591871400000|2020-06-11 10:30:00||261941||261951||261951||261941|3
1591871700000|2020-06-11 10:35:00|262200|261935|260925|260001|262247|261935|260890|260000|1754
1591872000000|2020-06-11 10:40:00|260920|260200|260584|260000|260920|260320|259995|259027|4617
1591872300000|2020-06-11 10:45:00|260990|260001|262000|260060|262200|260605|260400|260000|1413
1591872600000|2020-06-11 10:50:00|262200|260061|260900|260061|262200|260300|260900|260060|171
1591872900000|2020-06-11 10:55:00|261000|260060|260965|259300|261000|260300|260700|259068|2330
1591873200000|2020-06-11 11:00:00|260950|260000|259840|259500|260950|260500|259779|259500|6117
1591873500000|2020-06-11 11:05:00|259780|259301|259255|259071|259856|259500|259255|259071|3694
1591873800000|2020-06-11 11:10:00|259200|259076|258200|258000|259300|259076|258200|258000|4635
1591874100000|2020-06-11 11:15:00|258140|257700|258500|257740|258500|258200|257616|257120|4257
1591874400000|2020-06-11 11:20:00|258994|258029|259193|259000|259400|259110|258900|258029|3113
1591874700000|2020-06-11 11:25:00|259164|258950|259100|258720|259199|259000|259049|258200|1143
1591875000000|2020-06-11 11:30:00|259000|258689|259380|259200|259400|259200|258866|258689|2397
1591875300000|2020-06-11 11:35:00|259400|259260|259150|258900|259890|259601|259150|258720|4265
1591875600000|2020-06-11 11:40:00|259100|258810|259150|258825|259150|259020|259027|258720|1541
1591875900000|2020-06-11 11:45:00|259200|258880|259300|258801|259450|259020|259175|258800|1424
1591876200000|2020-06-11 11:50:00|259298|258800|259000|258626|259300|258800|258700|258600|1253
1591876500000|2020-06-11 11:55:00|258960|258616|258967|258715|259000|258815|258740|258616|2422
1591876800000|2020-06-11 12:00:00|258934|258628|258779|258122|258967|258700|258600|258082|9528
1591877100000|2020-06-11 12:05:00|258778|258200|258800|258700|259000|258800|258600|258200|3047
1591877400000|2020-06-11 12:10:00|259000|258701|258897|258800|259000|258900|258800|258700|2399
1591877700000|2020-06-11 12:15:00|258900|258750|258625|258400|258900|258750|258625|258400|4256
1591878000000|2020-06-11 12:20:00|258500|258200|258498|258001|258500|258230|258100|258000|5352
1591878300000|2020-06-11 12:25:00|258500|258117|258600|258400|258800|258500|258500|258001|2510
1591878600000|2020-06-11 12:30:00|258580|258300|259299|258400|259400|258916|258580|258300|2463
1591878900000|2020-06-11 12:35:00|259175|258529|258750|258500|259175|258575|258600|258300|1662
1591879200000|2020-06-11 12:40:00|258675|258325|258760|258601|259297|258725|258600|258300|2391
1591879500000|2020-06-11 12:45:00|258700|258600|258975|258600|258975|258800|258700|258600|1840
1591879800000|2020-06-11 12:50:00|258870|258700|259400|259000|259400|259300|258782|258700|4448
1591880100000|2020-06-11 12:55:00|259399|259005|259698|259275|259700|259333|259363|258800|3374
1591880400000|2020-06-11 13:00:00|259608|259400|260500|260100|260512|260200|259544|259400|15192
1591880700000|2020-06-11 13:05:00|260512|260400|260700|260315|260900|260720|260512|260300|6040
1591881000000|2020-06-11 13:10:00|260699|260590|260580|260100|260900|260590|260289|260100|4554
1591881300000|2020-06-11 13:15:00|260579|260189|260700|260500|260700|260510|260295|260100|3826
1591881600000|2020-06-11 13:20:00|260644|260450|260700|260222|260900|260504|260400|260175|5271
1591881900000|2020-06-11 13:25:00|260900|260213|260744|260201|261000|260833|260490|260201|3442
1591882200000|2020-06-11 13:30:00|260982|260431|262450|262040|262880|262643|259939|259610|131527
1591882500000|2020-06-11 13:35:00|262459|262200|262026|261700|262950|262815|261524|261400|39194
1591882800000|2020-06-11 13:40:00|262025|261817|262500|262307|262610|262413|261608|261500|13283
1591883100000|2020-06-11 13:45:00|262499|262380|262193|262001|262600|262411|261600|261502|19757
1591883400000|2020-06-11 13:50:00|262192|262000|262196|262001|262500|262355|261889|261702|11493
1591883700000|2020-06-11 13:55:00|262194|262000|263579|263476|263579|263476|262109|262000|20063
1591884000000|2020-06-11 14:00:00|263600|263501|263582|263424|264200|263987|263200|263031|27062
1591884300000|2020-06-11 14:05:00|263581|263425|264150|264011|264591|264501|263581|263424|13749
1591884600000|2020-06-11 14:10:00|264080|264012|265816|265654|265900|265764|264000|263856|32400
1591884900000|2020-06-11 14:15:00|265797|265690|266053|265673|266056|265946|265446|265300|27674
1591885200000|2020-06-11 14:20:00|266015|265767|266400|266257|266500|266363|265997|265767|24581
1591885500000|2020-06-11 14:25:00|266373|266256|265569|265424|266400|266300|265432|265300|21304
1591885800000|2020-06-11 14:30:00|265564|265500|266748|266600|266900|266777|265564|265424|26414
1591886100000|2020-06-11 14:35:00|266699|266569|267000|266851|267100|267026|266280|266200|23146
1591886400000|2020-06-11 14:40:00|267038|266852|266300|266105|267168|267066|266270|266105|12550
1591886700000|2020-06-11 14:45:00|266273|266104|265593|265447|266421|266266|265545|265400|15998
1591887000000|2020-06-11 14:50:00|265607|265460|265640|265530|266000|265817|265555|265460|16366
1591887300000|2020-06-11 14:55:00|265665|265531|264429|264200|265788|265565|264200|264112|23386
1591887600000|2020-06-11 15:00:00|264418|264119|264200|264008|264500|264170|263471|263282|15552
1591887900000|2020-06-11 15:05:00|264199|264025|264735|264538|264820|264736|264169|263954|15237
1591888200000|2020-06-11 15:10:00|264736|264539|264432|264333|264843|264706|264387|264220|11694
1591888500000|2020-06-11 15:15:00|264417|264320|265400|265300|265475|265338|264417|264320|14707
1591888800000|2020-06-11 15:20:00|265443|265301|265567|265436|266000|265899|265298|265147|14385
1591889100000|2020-06-11 15:25:00|265548|265438|265418|265250|265679|265453|265100|265000|8167
1591889400000|2020-06-11 15:30:00|265376|265196|264860|264705|265402|265250|264723|264567|7490
1591889700000|2020-06-11 15:35:00|264855|264720|264696|264501|265132|265029|264642|264500|4330
1591890000000|2020-06-11 15:40:00|264695|264545|264315|264059|264696|264546|263800|263711|14249
1591890300000|2020-06-11 15:45:00|264314|264132|263967|263817|264315|264181|263784|263623|12311
1591890600000|2020-06-11 15:50:00|263963|263837|264471|264324|264500|264345|263869|263750|5076
1591890900000|2020-06-11 15:55:00|264499|264291|264721|264607|264771|264643|264448|264200|5502
1591891200000|2020-06-11 16:00:00|264720|264606|264274|264110|264720|264606|264098|264000|5156
1591891500000|2020-06-11 16:05:00|264229|264111|263557|263440|264402|264306|263500|263400|9867
1591891800000|2020-06-11 16:10:00|263556|263441|263200|263090|263756|263495|263173|263000|6678
1591892100000|2020-06-11 16:15:00|263199|263086|262284|262096|263200|263087|262100|262040|9712
1591892400000|2020-06-11 16:20:00|262216|262107|262356|262208|262970|262805|262216|262107|9531
1591892700000|2020-06-11 16:25:00|262316|262179|261955|261800|262356|262179|261755|261600|10602
1591893000000|2020-06-11 16:30:00|261882|261724|262602|262508|262829|262687|261870|261700|12944
1591893300000|2020-06-11 16:35:00|262583|262500|262380|262279|262700|262600|262364|262239|9551
1591893600000|2020-06-11 16:40:00|262418|262257|261413|261234|262627|262415|261352|261200|10655
1591893900000|2020-06-11 16:45:00|261553|261235|260881|260774|261660|261545|260863|260700|14458
1591894200000|2020-06-11 16:50:00|260890|260755|260398|260229|260985|260829|260315|260229|8583
1591894500000|2020-06-11 16:55:00|260388|260230|257521|257169|260780|260568|257521|257169|56678
1591894800000|2020-06-11 17:00:00|257781|257170|260300|259984|260300|260012|257123|257000|40899
1591895100000|2020-06-11 17:05:00|260175|259767|259702|259483|260190|259820|259464|259200|10506
1591895400000|2020-06-11 17:10:00|259672|259479|260926|260807|260926|260807|259441|259306|51783
1591895700000|2020-06-11 17:15:00|260984|260808|260129|259908|261500|261267|260087|259869|13180
1591896000000|2020-06-11 17:20:00|260194|259947|260884|260751|261000|260864|260183|259947|7675
1591896300000|2020-06-11 17:25:00|260858|260700|260135|259991|260900|260700|259979|259900|3572
1591896600000|2020-06-11 17:30:00|260091|260022|260952|260816|261000|260924|259990|259900|4732
1591896900000|2020-06-11 17:35:00|260951|260733|260564|260400|261000|260806|260539|260400|5103
1591897200000|2020-06-11 17:40:00|260588|260250|259998|259901|260689|260472|259998|259900|7444
1591897500000|2020-06-11 17:45:00|260000|259907|259610|259459|260300|260181|259554|259395|8456
1591897800000|2020-06-11 17:50:00|259568|259458|259905|259667|259905|259695|259288|259200|6543
1591898100000|2020-06-11 17:55:00|259860|259666|260135|260007|260433|260237|259737|259540|8361
1591898400000|2020-06-11 18:00:00|260161|260006|259176|259100|260183|260006|259162|259040|4720
1591898700000|2020-06-11 18:05:00|259222|259122|259167|259026|259600|259500|259150|259012|7145
1591899000000|2020-06-11 18:10:00|259166|259069|258546|258433|259300|259204|258338|258200|11861
1591899300000|2020-06-11 18:15:00|258540|258434|258399|258226|258797|258663|258360|258217|6709
1591899600000|2020-06-11 18:20:00|258383|258217|258669|258563|258800|258612|258298|258217|6469
1591899900000|2020-06-11 18:25:00|258668|258508|258868|258761|259196|259064|258638|258498|6945
1591900200000|2020-06-11 18:30:00|258896|258775|258407|258202|258988|258868|258179|258000|12194
1591900500000|2020-06-11 18:35:00|258344|258203|257377|257249|258402|258255|257113|257019|16140
1591900800000|2020-06-11 18:40:00|257379|257266|256820|256611|257825|257608|256700|256600|19106
1591901100000|2020-06-11 18:45:00|256916|256631|256600|256500|257377|257112|256600|256500|8200
1591901400000|2020-06-11 18:50:00|256625|256503|255836|255405|256857|256646|255500|255400|25556
1591901700000|2020-06-11 18:55:00|255733|255406|256750|256568|256750|256632|255695|255406|17198
1591902000000|2020-06-11 19:00:00|256749|256569|257984|257812|258000|257848|256631|256460|21638
1591902300000|2020-06-11 19:05:00|257960|257813|258106|257931|258339|258133|257872|257681|15019
1591902600000|2020-06-11 19:10:00|258105|257890|257664|257525|258491|258335|257632|257512|6971
1591902900000|2020-06-11 19:15:00|257639|257518|257491|257246|258043|257822|256995|256833|6445
1591903200000|2020-06-11 19:20:00|257524|257305|256787|256701|257600|257378|256770|256597|15122
1591903500000|2020-06-11 19:25:00|256820|256705|257500|257314|257547|257435|256594|256477|23511
1591903800000|2020-06-11 19:30:00|257456|257319|256954|256765|257456|257319|256700|256500|13368
1591904100000|2020-06-11 19:35:00|256866|256766|256655|256558|257300|257129|256565|256400|21199
1591904400000|2020-06-11 19:40:00|256699|256560|258449|258229|258449|258229|256699|256559|24319
1591904700000|2020-06-11 19:45:00|258427|258254|257174|257022|258438|258264|257174|257022|15445
1591905000000|2020-06-11 19:50:00|257150|257023|256542|256271|257165|257049|256360|256217|29134
1591905300000|2020-06-11 19:55:00|256483|256344|255858|255588|256750|256602|255604|255579|73987
1591905600000|2020-06-11 20:00:00|255819|255617|256200|255810|257399|256900|255819|255210|298308
1591905900000|2020-06-11 20:05:00|256400|255975|256500|256100|256500|256108|256388|255975|1522
1591906200000|2020-06-11 20:10:00|256200|256103|256500|256200|256500|256200|256200|256100|796
1591906500000|2020-06-11 20:15:00|256488|256125|256500|256202|256500|256252|256440|256100|955
1591906800000|2020-06-11 20:20:00|256208|256200|256500|256112|256500|256488|256208|256100|1189
1591907100000|2020-06-11 20:25:00|256498|256481|256800|256400|256800|256508|256498|256100|799
1591907400000|2020-06-11 20:30:00|256600|256408|256400|256100|256600|256408|256400|256100|1457
1591907700000|2020-06-11 20:35:00|256500|256200|256398|256100|256500|256300|256200|256100|1072
1591908000000|2020-06-11 20:40:00|256366||256300||256400||256296||622
1591908300000|2020-06-11 20:45:00|256271|256102|256200|256002|256300|256102|256160|256000|1064
1591908600000|2020-06-11 20:50:00|256275|256100|256799|256200|256925|256208|256200|256100|1284
1591908900000|2020-06-11 20:55:00|256924|256201|256588|256258|256924|256400|256485|256200|408
1591909200000|2020-06-11 21:00:00|256600|256240|256700|256208|256700|256258|256501|256200|267
1591909500000|2020-06-11 21:05:00|256699|256308|256699|256300|256699|256312|256699|256219|163
1591909800000|2020-06-11 21:10:00|256650|256312|256500|256201|256650|256500|256500|256201|281
1591910100000|2020-06-11 21:15:00|256650|256352|256650|256500|256650|256500|256650|256300|1127
1591910400000|2020-06-11 21:20:00|256925|256502|256900|256408|256960|256502|256887|256220|1436
1591910700000|2020-06-11 21:25:00|256960|256500|256960|256513|256960|256513|256960|256500|651
1591911000000|2020-06-11 21:30:00|256990|256700|256990|256612|256990|256900|256990|256508|1591
1591911300000|2020-06-11 21:35:00||256708||256608||256708||256501|238
1591911600000|2020-06-11 21:40:00||256600||256918||256918||256600|321
1591911900000|2020-06-11 21:45:00||256605||256920||256940||256605|88
1591912200000|2020-06-11 21:50:00||256955||256710||256955||256500|533
1591912500000|2020-06-11 21:55:00|256948|256617|256990|256500|256990|256656|256888|256500|280
1591912800000|2020-06-11 22:00:00|256987|256618|256800|256500|256990|256618|256800|256500|1162
1591913100000|2020-06-11 22:05:00|256798|256000|256500|256000|256798|256008|256500|256000|1002
1591913400000|2020-06-11 22:10:00|256400|256008|256990|256410|256990|256410|256400|256008|364
1591913700000|2020-06-11 22:15:00|256700|256500|256989|256036|256990|256601|256700|256022|410
1591914000000|2020-06-11 22:20:00|256700|256037|256700|256400|256700|256400|256700|256037|33
1591914300000|2020-06-11 22:25:00|256990|256500|256989|256070|256990|256600|256873|256037|515
1591914600000|2020-06-11 22:30:00|256975|256500|256989|256500|256989|256611|256975|256500|204
1591914900000|2020-06-11 22:35:00|256975||256989||256989||256975||214
1591915200000|2020-06-11 22:40:00|256975|256502|256975|256500|256975|256502|256840|256500|67
1591915500000|2020-06-11 22:45:00|256990|256501|256990|256502|256990|256502|256990|256501|216
1591915800000|2020-06-11 22:50:00|256900|256722|256990|256722|256990|256722|256900|256722|233
1591916100000|2020-06-11 22:55:00|256968|256728|257200|256722|257200|256803|256968|256722|831
1591916400000|2020-06-11 23:00:00||256800||257000||257000||256800|413
1591916700000|2020-06-11 23:05:00|||||||||39
1591917000000|2020-06-11 23:10:00|257500|257050|257988|257000|257988|257050|257500|256900|197
1591917300000|2020-06-11 23:15:00|257987|257200|257800|257025|257987|257200|257744|256900|169
1591917600000|2020-06-11 23:20:00|257780|257026|257600|256990|257780|257251|257599|256801|200
1591917900000|2020-06-11 23:25:00|257990|257000|257988|257050|257990|257200|257988|257000|152
1591918200000|2020-06-11 23:30:00|258000|257058|258000|257800|258000|257800|257800|257058|319
1591918500000|2020-06-11 23:35:00|258249|257900|258000|257800|258249|257900|258000|257800|672
1591918800000|2020-06-11 23:40:00|258249|257812|258184|257800|258249|258112|258178|257800|865
1591919100000|2020-06-11 23:45:00|258100|258055|258888|258200|259000|258200|258100|258000|2294
1591919400000|2020-06-11 23:50:00|258800|258250|258888|258100|258889|258250|258200|258100|1484
1591919700000|2020-06-11 23:55:00|259000|258108|259000|258200|259000|258200|258200|257915|1052
1591948800000|2020-06-12 08:00:00|258994|256096|258900|257168|258994|257371|258900|256096|210
1591949100000|2020-06-12 08:05:00||257156||257500||257500||257101|91
1591949400000|2020-06-12 08:10:00|258994|257501|258900|258200|258994|258800|258800|257500|268
1591949700000|2020-06-12 08:15:00|258994|258550|258900|258659|258994|258725|258700|257500|263
1591950000000|2020-06-12 08:20:00|258980||258800||258994||258731||97
1591950300000|2020-06-12 08:25:00|258900||258900||258900||258900||110
1591950600000|2020-06-12 08:30:00|258893|258500|258994|258500|258994|258700|258800|258500|234
1591950900000|2020-06-12 08:35:00|||||||||206
1591951200000|2020-06-12 08:40:00||258747||258747||258747||258747|10
1591951500000|2020-06-12 08:45:00|259200|258900|259200|259200|259200|259200|259200|258500|749
1591951800000|2020-06-12 08:50:00|259500|258500|259500|259001|259500|259001|259500|258500|110
1591952100000|2020-06-12 08:55:00|259400|259000|259483|259000|259500|259000|259400|259000|336
1591952400000|2020-06-12 09:00:00|259476|257100|259400|255810|259500|257600|259199|255810|324
1591952700000|2020-06-12 09:05:00|259399|256699|258800|255810|259400|256699|258800|255810|107
1591953000000|2020-06-12 09:10:00|259400|256422|259400|255810|259400|256602|259400|255810|214
1591953300000|2020-06-12 09:15:00|259399|256710|259400|257084|259400|257084|259399|255810|22
1591953600000|2020-06-12 09:20:00|259399|257500|259400|257500|259400|257500|259100|257084|45
1591953900000|2020-06-12 09:25:00|259285|257601|259285|257530|259285|257601|258900|257530|1
1591954200000|2020-06-12 09:30:00|259100|257539|259100|258200|259100|258200|258800|257500|37
1591954500000|2020-06-12 09:35:00|||||||||24
1591954800000|2020-06-12 09:40:00|259000||258800||259000||258552||20
1591955100000|2020-06-12 09:45:00|258724|258500|259100|258500|259100|258500|258500|258500|214
1591955400000|2020-06-12 09:50:00||258800||258895||258895||258800|176
1591955700000|2020-06-12 09:55:00||258501||258200||258501||258200|287
1591956000000|2020-06-12 10:00:00|||||||||20
1591956300000|2020-06-12 10:05:00|258800|258201|258800|258200|259100|258800|258800|258200|506
1591956600000|2020-06-12 10:10:00|258943|258943|259100|258943|259100|258943|258943|258943|205
1591956900000|2020-06-12 10:15:00|||||||||5
1591957200000|2020-06-12 10:20:00||258200||258200||258501||258200|507
1591957500000|2020-06-12 10:25:00|||||||||6
1591957800000|2020-06-12 10:30:00|||||||||10
1591958100000|2020-06-12 10:35:00||258500||258501||258600||258500|28
1591958400000|2020-06-12 10:40:00||258500||258200||258500||258200|328
1591958700000|2020-06-12 10:45:00|258600|258000|258600|258000|258600|258000|258600|258000|135
1591959000000|2020-06-12 10:50:00|258500|258400|258600|258000|258600|258400|258400|258000|526
1591959300000|2020-06-12 10:55:00||258030||258000||258030||258000|27
1591959600000|2020-06-12 11:00:00|259100|258060|259500|259398|259500|259400|259100|258060|4778
1591959900000|2020-06-12 11:05:00|259845|259350|259300|259100|259845|259600|259196|258912|5350
1591960200000|2020-06-12 11:10:00|259100|259012|259300|258800|259300|259112|259100|258800|1242
1591960500000|2020-06-12 11:15:00|259400|258850|259400|259350|259400|259350|259400|258800|1148
1591960800000|2020-06-12 11:20:00|259380|259120|259388|259025|259400|259300|259300|258900|1139
1591961100000|2020-06-12 11:25:00|259378|259050|259400|259300|259400|259300|259364|259050|665
1591961400000|2020-06-12 11:30:00|259333|259370|259400|259302|259400|259370|259333|259025|2189
1591961700000|2020-06-12 11:35:00|259385|259300|259398|259110|259400|259302|259385|259025|1767
1591962000000|2020-06-12 11:40:00|259375|259111|259680|259166|259700|259501|259361|259025|2816
1591962300000|2020-06-12 11:45:00|259700|259175|259700|259510|259700|259535|259644|259175|783
1591962600000|2020-06-12 11:50:00|259600|259341|259670|259350|259700|259350|259600|259300|678
1591962900000|2020-06-12 11:55:00|259675|259360|259775|259600|259800|259700|259675|259350|2257
1591963200000|2020-06-12 12:00:00|259690|259500|259510|259000|259800|259500|258950|258600|3436
1591963500000|2020-06-12 12:05:00|259569|259041|259300|258800|259799|259041|259096|258800|654
1591963800000|2020-06-12 12:10:00|259161|259000|258900|258528|259300|259000|258850|258528|1334
1591964100000|2020-06-12 12:15:00|259000|258590|258770|258528|259000|258590|258768|258500|1099
1591964400000|2020-06-12 12:20:00|258800|258700|259280|258775|259280|258888|258800|258700|866
1591964700000|2020-06-12 12:25:00|259300|259041|259400|259000|259400|259300|259298|258775|2470
1591965000000|2020-06-12 12:30:00|259500|259010|259500|259100|259500|259401|259381|259000|1940
1591965300000|2020-06-12 12:35:00|259499|259150|259497|259339|259600|259445|259400|259000|1604
1591965600000|2020-06-12 12:40:00|259500|259337|259700|259600|259700|259602|259500|259200|2555
1591965900000|2020-06-12 12:45:00|259707|259500|259799|259600|259800|259690|259707|259500|1898
1591966200000|2020-06-12 12:50:00|259800|259700|259880|259700|259900|259800|259789|259700|1657
1591966500000|2020-06-12 12:55:00|259900|259702|259800|259627|259900|259711|259680|259600|3031
1591966800000|2020-06-12 13:00:00|259900|259628|260100|260000|260100|260001|259886|259600|7976
1591967100000|2020-06-12 13:05:00|260090|259889|260100|259900|260100|259970|260000|259700|1924
1591967400000|2020-06-12 13:10:00|260075|260000|260025|259900|260099|260045|259980|259900|4034
1591967700000|2020-06-12 13:15:00|259850|259800|259950|259740|260025|260000|259834|259700|6560
1591968000000|2020-06-12 13:20:00|259935|259702|260200|259901|260200|260120|259899|259702|3690
1591968300000|2020-06-12 13:25:00|260400|259931|260300|260110|260400|260291|260124|259901|5298
1591968600000|2020-06-12 13:30:00|260246|260129|261327|261135|261900|261727|259799|259650|130292
1591968900000|2020-06-12 13:35:00|261214|261102|261050|260830|261384|261287|260779|260626|20538
1591969200000|2020-06-12 13:40:00|261089|260831|261986|261800|262152|262081|261089|260831|32695
1591969500000|2020-06-12 13:45:00|261974|261824|260950|260830|262152|262043|260885|260811|15212
1591969800000|2020-06-12 13:50:00|260997|260871|261061|260964|261400|261262|260788|260700|9575
1591970100000|2020-06-12 13:55:00|261000|260960|260200|260123|261100|261013|260167|260017|12044
1591970400000|2020-06-12 14:00:00|260113|260124|260053|259902|260350|260213|259500|259400|18801
1591970700000|2020-06-12 14:05:00|260005|259901|260967|260869|260967|260882|259719|259500|17830
1591971000000|2020-06-12 14:10:00|260999|260840|260543|260401|261487|261330|260543|260401|15018
1591971300000|2020-06-12 14:15:00|260527|260400|259771|259667|260594|260400|259740|259637|8531
1591971600000|2020-06-12 14:20:00|259772|259672|260354|260192|260555|260440|259772|259672|7186
1591971900000|2020-06-12 14:25:00|260300|260180|259232|259100|260395|260313|259232|259100|10215
1591972200000|2020-06-12 14:30:00|259193|259103|259464|259300|259800|259608|259000|258800|13256
1591972500000|2020-06-12 14:35:00|259462|259309|258092|257943|259500|259353|257986|257800|20056
1591972800000|2020-06-12 14:40:00|258165|257986|258850|258600|258994|258860|258155|257986|13858
1591973100000|2020-06-12 14:45:00|258900|258634|258775|258600|258989|258842|258382|258200|8045
1591973400000|2020-06-12 14:50:00|258707|258500|257152|256957|258707|258502|256826|256659|14247
1591973700000|2020-06-12 14:55:00|257164|256958|256167|256100|257419|257253|256167|256100|14180
1591974000000|2020-06-12 15:00:00|256164|256064|255239|255046|256588|256454|255175|255010|18727
1591974300000|2020-06-12 15:05:00|255293|255052|257089|256901|257300|256901|255290|255052|20488
1591974600000|2020-06-12 15:10:00|257062|256800|256200|256000|257124|256886|256200|256000|25001
1591974900000|2020-06-12 15:15:00|256198|256001|254486|254262|256518|256338|254470|254262|31895
1591975200000|2020-06-12 15:20:00|254485|254341|253599|253448|255000|254837|253400|253241|27904
1591975500000|2020-06-12 15:25:00|253571|253459|254554|254421|254981|254900|253461|253447|29830
1591975800000|2020-06-12 15:30:00|254565|254400|254640|254551|254851|254754|253990|253883|10971
1591976100000|2020-06-12 15:35:00|254647|254640|255343|255227|255634|255528|254647|254551|21635
1591976400000|2020-06-12 15:40:00|255354|255226|254479|254332|255448|255343|254436|254315|30048
1591976700000|2020-06-12 15:45:00|254478|254388|255253|255131|255500|255403|254443|254332|13236
1591977000000|2020-06-12 15:50:00|255228|255132|254943|254842|255402|255309|254582|254500|7812
1591977300000|2020-06-12 15:55:00|254954|254843|256000|255901|256000|255901|254952|254800|9934
1591977600000|2020-06-12 16:00:00|255999|255872|256334|256254|256334|256254|255456|255336|8687
1591977900000|2020-06-12 16:05:00|256359|256287|256554|256414|256856|256687|256267|256150|17173
1591978200000|2020-06-12 16:10:00|256565|256403|255714|255565|256565|256407|255675|255550|7147
1591978500000|2020-06-12 16:15:00|255718|255645|256080|255975|256220|256121|255315|255207|9151
1591978800000|2020-06-12 16:20:00|256081|255971|255996|255800|256700|256500|255854|255800|13613
1591979100000|2020-06-12 16:25:00|255987|255751|255577|255405|256010|255751|255000|254900|5698
1591979400000|2020-06-12 16:30:00|255555|255389|254748|254606|255555|255389|254500|254400|7498
1591979700000|2020-06-12 16:35:00|254747|254584|254517|254396|255219|254980|254482|254321|6520
1591980000000|2020-06-12 16:40:00|254516|254403|254739|254593|255088|254970|254515|254341|3296
1591980300000|2020-06-12 16:45:00|254735|254602|254388|254221|254735|254602|254050|253909|8321
1591980600000|2020-06-12 16:50:00|254444|254237|255083|254890|255347|255128|254442|254237|7098
1591980900000|2020-06-12 16:55:00|255079|254932|255200|255032|255490|255226|254784|254700|7177
1591981200000|2020-06-12 17:00:00|255233|255068|253843|253704|255243|255112|253843|253704|5755
1591981500000|2020-06-12 17:05:00|253900|253764|254497|254240|254500|254358|253720|253700|7865
1591981800000|2020-06-12 17:10:00|254498|254303|254224|254046|254577|254394|253911|253786|4109
1591982100000|2020-06-12 17:15:00|254275|254124|254052|253913|254331|254173|253735|253614|1900
1591982400000|2020-06-12 17:20:00|254095|253906|253780|253629|254500|254306|253507|253385|8811
1591982700000|2020-06-12 17:25:00|253779|253607|254154|253918|254314|254127|253779|253576|6437
1591983000000|2020-06-12 17:30:00|254078|253923|252900|252771|254263|253941|252900|252760|11194
1591983300000|2020-06-12 17:35:00|252953|252786|252990|252803|253500|253387|252544|252500|11623
1591983600000|2020-06-12 17:40:00|252939|252804|252843|252693|253330|253166|252654|252548|13958
1591983900000|2020-06-12 17:45:00|252854|252694|251565|251380|252854|252694|251456|251200|20894
1591984200000|2020-06-12 17:50:00|251642|251433|251046|250900|251743|251577|250392|250212|27996
1591984500000|2020-06-12 17:55:00|251099|250946|250634|250499|252074|251957|250583|250499|19073
1591984800000|2020-06-12 18:00:00|250633|250500|252230|252015|252400|252192|250409|250212|16953
1591985100000|2020-06-12 18:05:00|252219|252014|251391|251124|252400|252014|250928|250712|7784
1591985400000|2020-06-12 18:10:00|251421|251252|252700|252541|253000|252805|251400|251213|18423
1591985700000|2020-06-12 18:15:00|252768|252570|251970|251760|253000|252820|251919|251712|9974
1591986000000|2020-06-12 18:20:00|252025|251800|252311|252074|252700|252500|251507|251273|24950
1591986300000|2020-06-12 18:25:00|252352|252213|253200|253158|253381|253214|252352|252213|7504
1591986600000|2020-06-12 18:30:00|253169|253104|253670|253501|254197|254034|253103|252980|14239
1591986900000|2020-06-12 18:35:00|253669|253547|253285|253100|253858|253688|253189|253000|6378
1591987200000|2020-06-12 18:40:00|253279|253126|252465|252235|253648|253421|251807|251500|20443
1591987500000|2020-06-12 18:45:00|252400|252269|252998|252800|253389|253167|252400|252235|9385
1591987800000|2020-06-12 18:50:00|253053|252842|253123|252761|253183|253055|252605|252444|8096
1591988100000|2020-06-12 18:55:00|253167|252973|253238|253036|253283|253116|252620|252500|11849
1591988400000|2020-06-12 19:00:00|253249|253065|253751|253480|254000|253850|253244|253065|10534
1591988700000|2020-06-12 19:05:00|253700|253593|254246|254102|254557|254426|253700|253554|14343
1591989000000|2020-06-12 19:10:00|254257|254116|254600|254487|254800|254714|254241|254116|9487
1591989300000|2020-06-12 19:15:00|254663|254494|254382|254182|254712|254558|253852|253560|13270
1591989600000|2020-06-12 19:20:00|254380|254193|253169|253061|254472|254319|253116|253046|18619
1591989900000|2020-06-12 19:25:00|253225|253088|253225|253049|253572|253420|252698|252555|13510
1591990200000|2020-06-12 19:30:00|253236|253018|253703|253510|253710|253549|253036|252856|5571
1591990500000|2020-06-12 19:35:00|253714|253451|253989|253798|254463|254149|253575|253424|13616
1591990800000|2020-06-12 19:40:00|254000|253885|254400|254322|254400|254322|253835|253719|10313
1591991100000|2020-06-12 19:45:00|254441|254323|255035|254954|255050|255021|254420|254319|17501
1591991400000|2020-06-12 19:50:00|255050|255100|254984|254785|255422|255301|254529|254500|35470
1591991700000|2020-06-12 19:55:00|254940|254782|254442|254253|255245|255100|254254|254171|43153
1591992000000|2020-06-12 20:00:00|254565|254094|254600|254300|255000|254632|254486|254000|2911
1591992300000|2020-06-12 20:05:00|254825|254401|254400|254200|254825|254534|254398|254200|6337
1591992600000|2020-06-12 20:10:00|254398|254100|254444|253950|254502|254500|254100|253650|4651
1591992900000|2020-06-12 20:15:00|254337|254010|254200|254000|254444|254200|254150|254000|5581
1591993200000|2020-06-12 20:20:00|254112|254005|254100|254011|254112|254100|254100|254000|1214
1591993500000|2020-06-12 20:25:00|254112|254000|254117|254112|254117|254112|254089|254000|466
1591993800000|2020-06-12 20:30:00|254118|254080|254175|254120|254200|254125|254118|254080|1144
1591994100000|2020-06-12 20:35:00|254200|254125|254400|254175|254400|254200|254200|254125|1913
1591994400000|2020-06-12 20:40:00|254200|254240|254375|254330|254399|254330|254200|254240|1704
1591994700000|2020-06-12 20:45:00|254370|254240|254330|254240|254370|254330|254330|254125|1481
1591995000000|2020-06-12 20:50:00|254273|254008|254200|254000|254330|254008|254175|254000|504
1591995300000|2020-06-12 20:55:00|254300|254101|254200|254000|254300|254101|254200|254000|1576
1592208000000|2020-06-15 08:00:00|251500|250000|251400|250800|251500|250920|251000|250000|739
1592208300000|2020-06-15 08:05:00|251143|250600|251300|250600|251300|250600|251143|250504|312
1592208600000|2020-06-15 08:10:00|251400|250504|251380|250504|251400|250504|251380|250504|192
1592208900000|2020-06-15 08:15:00|251400|250600|253382|250801|253383|251000|251400|250504|1094
1592209200000|2020-06-15 08:20:00|253300|250504|253299|250506|253300|250506|253299|250504|227
1592209500000|2020-06-15 08:25:00|252200|250666|251900|251500|252200|251500|251900|250640|78
1592209800000|2020-06-15 08:30:00|||||||||163
1592210100000|2020-06-15 08:35:00||250504||250504||250504||250504|41
1592210400000|2020-06-15 08:40:00|251850|251500|252000|251500|252000|251500|251850|251500|24
1592210700000|2020-06-15 08:45:00|254500||254200||254500||253999||174
1592211000000|2020-06-15 08:50:00|253999||253998||253999||253997||35
1592211300000|2020-06-15 08:55:00|254200|251501|254199|251501|254200|251501|254199|251501|28
1592211600000|2020-06-15 09:00:00|253500||253000||253600||253000||0
1592211900000|2020-06-15 09:05:00|||||||||89
1592212200000|2020-06-15 09:10:00|252999|251500|252500|251500|252999|251501|252500|251500|59
1592212500000|2020-06-15 09:15:00|251850|251501|251800|251605|251850|251605|251800|251500|157
1592212800000|2020-06-15 09:20:00|251850|251500|251850|251500|252500|251500|251800|251500|340
1592213100000|2020-06-15 09:25:00|253499|251501|254047|251700|254500|251700|253499|251500|128
1592213400000|2020-06-15 09:30:00|254059|251500|252199|251500|254059|251501|252199|251500|65
1592213700000|2020-06-15 09:35:00|252000|251501|252199|250504|252199|251600|252000|250504|762
1592214000000|2020-06-15 09:40:00|253725||252000||253725||252000||13
1592214300000|2020-06-15 09:45:00||250505||250504||250505||250504|32
1592214600000|2020-06-15 09:50:00|254500|251200|252500|250641|254500|251200|252500|250504|33
1592214900000|2020-06-15 09:55:00||250504||250641||250641||250504|1
1592215200000|2020-06-15 10:00:00|252400|250504|252400|251500|252400|251500|252200|250504|107
1592215500000|2020-06-15 10:05:00|252500|251001|252399|251000|253999|251001|252048|250504|103
1592215800000|2020-06-15 10:10:00|252398||252399||252399||252398||34
1592216100000|2020-06-15 10:15:00|252397||252397||252397||252397||30
1592216400000|2020-06-15 10:20:00|||||||||5
1592216700000|2020-06-15 10:25:00|252399|251702|252399|251702|252399|252000|252399|251702|230
1592217000000|2020-06-15 10:30:00|252421|251802|252999|251296|252999|251891|252421|250677|261
1592217300000|2020-06-15 10:35:00|252421|251501|252600|251501|252999|251502|252421|251501|80
1592217600000|2020-06-15 10:40:00|252499|252000|252600|252000|252600|252000|252499|252000|6
1592217900000|2020-06-15 10:45:00|252499|251801|252600|251501|252600|251801|252421|251501|309
1592218200000|2020-06-15 10:50:00|252421|251500|252600|250504|252600|251500|252421|250504|108
1592218500000|2020-06-15 10:55:00|252421|250640|252600|251529|252600|251600|252421|250504|125
1592218800000|2020-06-15 11:00:00|252280|252000|251877|251202|252400|252100|251690|251199|2471
1592219100000|2020-06-15 11:05:00|251870|251200|251877|251100|251877|251220|251300|251000|2169
1592219400000|2020-06-15 11:10:00|251874|251111|251300|250800|251877|251300|251268|250700|1349
1592219700000|2020-06-15 11:15:00|251500|250820|251198|250800|251500|250920|250820|250800|1473
1592220000000|2020-06-15 11:20:00|251200|250825|251500|251300|251500|251300|251198|250800|913
1592220300000|2020-06-15 11:25:00|252000|251400|251800|251600|252200|251600|251542|251300|1601
1592220600000|2020-06-15 11:30:00|251798|251300|251000|250700|251800|251500|250960|250700|3344
1592220900000|2020-06-15 11:35:00|251495|250800|251800|251260|251800|251505|251400|250700|2372
1592221200000|2020-06-15 11:40:00|251780|251600|251925|251788|252200|251801|251780|251250|1041
1592221500000|2020-06-15 11:45:00|251950|251610|252500|252400|252500|252400|251900|251250|1637
1592221800000|2020-06-15 11:50:00|252501|252300|253350|253000|253350|253000|252501|252300|2845
1592222100000|2020-06-15 11:55:00|253480|253005|252500|252120|253480|253010|252500|252001|2297
1592222400000|2020-06-15 12:00:00|253400|252200|252300|252100|253400|252602|252300|252100|1490
1592222700000|2020-06-15 12:05:00|252500|252001|252180|251800|252950|252480|251900|251800|3395
1592223000000|2020-06-15 12:10:00|252200|251900|252200|251800|252700|252210|251950|251800|1441
1592223300000|2020-06-15 12:15:00|252180|251700|252100|251550|252480|251720|251960|251500|1150
1592223600000|2020-06-15 12:20:00|251800|251600|252100|251969|252100|252001|251800|251600|1476
1592223900000|2020-06-15 12:25:00|252200|251985|252470|252255|252480|252257|252190|251985|1422
1592224200000|2020-06-15 12:30:00|252480|251990|252499|251992|252499|252400|252200|251990|1348
1592224500000|2020-06-15 12:35:00|252460|252185|252899|252400|252899|252460|252300|252185|1679
1592224800000|2020-06-15 12:40:00|252776|252243|252500|252243|252899|252245|252500|252243|278
1592225100000|2020-06-15 12:45:00|252400|252245|252500|252243|252500|252300|252400|252243|526
1592225400000|2020-06-15 12:50:00|252400|252284|252400|252005|252500|252284|252334|252005|1233
1592225700000|2020-06-15 12:55:00|252299|252030|252400|252200|252400|252300|252299|252005|388
1592226000000|2020-06-15 13:00:00|252500|252244|252675|252200|252800|252367|252500|252200|938
1592226300000|2020-06-15 13:05:00|252380||252500||252500||252330||660
1592226600000|2020-06-15 13:10:00|252390|252250|252500|252210|252500|252250|252390|252200|498
1592226900000|2020-06-15 13:15:00|252780|252489|253500|253000|253500|253000|252780|252489|2418
1592227200000|2020-06-15 13:20:00|253213|253060|253300|253200|253500|253264|253185|253000|948
1592227500000|2020-06-15 13:25:00|253260|253100|253019|252600|253260|253200|252700|252035|1846
1592227800000|2020-06-15 13:30:00|253018|252640|251399|251085|253204|253047|250959|250700|34243
1592228100000|2020-06-15 13:35:00|251248|251096|253078|252698|253300|253021|251248|251095|29271
1592228400000|2020-06-15 13:40:00|253077|252508|252109|251727|253100|252840|251951|251727|19654
1592228700000|2020-06-15 13:45:00|252098|251771|252000|251801|252321|252108|251700|251500|12687
1592229000000|2020-06-15 13:50:00|251999|251750|253092|252971|253200|253129|251850|251750|15597
1592229300000|2020-06-15 13:55:00|253093|252999|253967|253800|254131|253961|253058|252872|19236
1592229600000|2020-06-15 14:00:00|253966|253828|253724|253504|253991|253845|253300|253195|18648
1592229900000|2020-06-15 14:05:00|253723|253574|254099|254001|254400|254296|253723|253574|14476
1592230200000|2020-06-15 14:10:00|254100|254002|253750|253570|254199|254075|253590|253447|22263
1592230500000|2020-06-15 14:15:00|253735|253571|253449|253298|253735|253618|252998|252800|15277
1592230800000|2020-06-15 14:20:00|253450|253235|252848|252614|253635|253528|252751|252600|12843
1592231100000|2020-06-15 14:25:00|252810|252649|252500|252300|253364|253207|252500|252300|10576
1592231400000|2020-06-15 14:30:00|252443|252308|252664|252503|252877|252630|252174|252038|9289
1592231700000|2020-06-15 14:35:00|252675|252539|251865|251775|252767|252550|251800|251600|12875
1592232000000|2020-06-15 14:40:00|251775|251754|252162|252051|252162|252066|251610|251500|10184
1592232300000|2020-06-15 14:45:00|252142|252052|252800|252625|253065|252913|252085|251998|17055
1592232600000|2020-06-15 14:50:00|252763|252595|252970|252828|253427|253214|252484|252310|9895
1592232900000|2020-06-15 14:55:00|253025|252784|252513|252401|253300|253151|252513|252400|9783
1592233200000|2020-06-15 15:00:00|252528|252428|252951|252866|252951|252886|252300|252200|9078
1592233500000|2020-06-15 15:05:00|252949|252845|253199|253001|253359|253258|252845|252769|11366
1592233800000|2020-06-15 15:10:00|253219|253030|253580|253435|253662|253474|252838|252800|12512
1592234100000|2020-06-15 15:15:00|253571|253437|253001|252890|253571|253437|252925|252800|7874
1592234400000|2020-06-15 15:20:00|253009|252893|253457|253379|253457|253379|252878|252724|5373
1592234700000|2020-06-15 15:25:00|253456|253381|253419|253250|253460|253383|252922|252835|8855
1592235000000|2020-06-15 15:30:00|253436|253266|253179|253000|253737|253633|253043|252924|13944
1592235300000|2020-06-15 15:35:00|253178|253001|253047|252901|253223|253079|252963|252814|13909
1592235600000|2020-06-15 15:40:00|253049|252946|252546|252415|253199|253085|252534|252360|7881
1592235900000|2020-06-15 15:45:00|252558|252416|252662|252522|252832|252696|252460|252360|6000
1592236200000|2020-06-15 15:50:00|252651|252436|252272|252165|252793|252649|252243|252129|7680
1592236500000|2020-06-15 15:55:00|252299|252151|252978|252882|253151|253033|252299|252151|4251
1592236800000|2020-06-15 16:00:00|252967|252822|253956|253800|254000|253889|252951|252813|10814
1592237100000|2020-06-15 16:05:00|253969|253817|254155|254002|254200|254057|253620|253547|10872
1592237400000|2020-06-15 16:10:00|254151|254000|253567|253437|254165|254073|253491|253377|10960
1592237700000|2020-06-15 16:15:00|253638|253459|253946|253845|253961|253888|253600|253458|10831
1592238000000|2020-06-15 16:20:00|253945|253847|253784|253700|253959|253890|253769|253677|6991
1592238300000|2020-06-15 16:25:00|253783|253701|253652|253525|253895|253827|253601|253500|5113
1592238600000|2020-06-15 16:30:00|253624|253529|253334|253211|253624|253551|253211|253093|7774
1592238900000|2020-06-15 16:35:00|253325|253212|253270|253137|253516|253406|253235|253050|5349
1592239200000|2020-06-15 16:40:00|253246|253136|253768|253655|253825|253705|253146|253055|6791
1592239500000|2020-06-15 16:45:00|253783|253657|254011|253832|254226|254165|253783|253656|11745
1592239800000|2020-06-15 16:50:00|253972|253821|254152|253988|254171|254060|253630|253513|3442
1592240100000|2020-06-15 16:55:00|254112|253985|254287|254133|254287|254173|253952|253820|4347
1592240400000|2020-06-15 17:00:00|254282|254170|254890|254769|254893|254769|254234|254130|20307
1592240700000|2020-06-15 17:05:00|254900|254788|254463|254376|254900|254791|254357|254262|7537
1592241000000|2020-06-15 17:10:00|254462|254377|254970|254876|254990|254901|254349|254216|10912
1592241300000|2020-06-15 17:15:00|255000|254887|254992|254836|255128|254962|254798|254606|6671
1592241600000|2020-06-15 17:20:00|254980|254830|255111|255040|255255|255200|254920|254830|8688
1592241900000|2020-06-15 17:25:00|255126|255042|255313|255191|255417|255319|254954|254847|7360
1592242200000|2020-06-15 17:30:00|255314|255193|255487|255313|255570|255437|255210|255146|10653
1592242500000|2020-06-15 17:35:00|255486|255314|255675|255534|255817|255721|255426|255314|10166
1592242800000|2020-06-15 17:40:00|255700|255558|255932|255841|255932|255863|255658|255558|8271
1592243100000|2020-06-15 17:45:00|255900|255857|255852|255740|255932|255868|255695|255533|9460
1592243400000|2020-06-15 17:50:00|255850|255749|256399|256252|256597|256452|255845|255718|21389
1592243700000|2020-06-15 17:55:00|256398|256253|256273|256153|256399|256268|256069|255945|7758
1592244000000|2020-06-15 18:00:00|256271|256156|257433|257300|257500|257400|256271|256156|23718
1592244300000|2020-06-15 18:05:00|257431|257301|257192|256830|257865|257700|257029|256830|18007
1592244600000|2020-06-15 18:10:00|257000|256849|257068|256804|257201|257064|256743|256610|11403
1592244900000|2020-06-15 18:15:00|257125|256934|258046|257929|258192|258119|257125|256934|11033
1592245200000|2020-06-15 18:20:00|258045|257930|257914|257720|258169|258073|257359|257147|14239
1592245500000|2020-06-15 18:25:00|257844|257752|257666|257500|258100|258021|257579|257500|9127
1592245800000|2020-06-15 18:30:00|257677|257546|257725|257514|257963|257802|257180|257000|13786
1592246100000|2020-06-15 18:35:00|257689|257485|257798|257681|257993|257847|257689|257485|9699
1592246400000|2020-06-15 18:40:00|257800|257675|257727|257574|257900|257758|257593|257443|3214
1592246700000|2020-06-15 18:45:00|257745|257611|257695|257592|257899|257804|257680|257551|5951
1592247000000|2020-06-15 18:50:00|257793|257569|257516|257396|257798|257604|257054|256919|8413
1592247300000|2020-06-15 18:55:00|257527|257395|257644|257536|257700|257580|257469|257374|7486
1592247600000|2020-06-15 19:00:00|257643|257537|258369|258234|258369|258253|257535|257476|12891
1592247900000|2020-06-15 19:05:00|258316|258250|257890|257829|258316|258250|257878|257784|5976
1592248200000|2020-06-15 19:10:00|257941|257830|258171|258085|258300|258241|257941|257830|5055
1592248500000|2020-06-15 19:15:00|258169|258059|257830|257751|258400|258325|257734|257613|17748
1592248800000|2020-06-15 19:20:00|257838|257708|257800|257705|257882|257751|257500|257416|7292
1592249100000|2020-06-15 19:25:00|257855|257706|257688|257574|258000|257930|257629|257533|10372
1592249400000|2020-06-15 19:30:00|257657|257532|257309|257189|257763|257620|257056|256979|13580
1592249700000|2020-06-15 19:35:00|257308|257190|257481|257331|257600|257501|257083|256980|8942
1592250000000|2020-06-15 19:40:00|257480|257332|257582|257500|257809|257725|257218|257103|6915
1592250300000|2020-06-15 19:45:00|257581|257472|257436|257279|257581|257483|257251|257107|9341
1592250600000|2020-06-15 19:50:00|257427|257304|256861|256750|257871|257806|256774|256750|23117
1592250900000|2020-06-15 19:55:00|256872|256754|257362|257266|257384|257271|256748|256672|57843
1592251200000|2020-06-15 20:00:00|257268|257265|257430|257201|257488|257300|257268|256500|3423
1592251500000|2020-06-15 20:05:00|257390|256741|257399|257021|257400|257021|257382|256600|412
1592251800000|2020-06-15 20:10:00|257400|257105|257468|257105|257468|257105|257400|257105|293
1592252100000|2020-06-15 20:15:00|257460|257268|257460|257200|257468|257269|257458|257050|576
1592252400000|2020-06-15 20:20:00|257468|257101|257468|257101|257468|257101|257468|257101|69
1592252700000|2020-06-15 20:25:00|257200||257468||257468||257200||401
1592253000000|2020-06-15 20:30:00|257488|257105|257707|257102|257707|257278|257444|257102|1160
1592253300000|2020-06-15 20:35:00|257878|257200|257900|257220|257940|257220|257878|257102|145
1592253600000|2020-06-15 20:40:00|257860|257114|257940|257231|257940|257231|257860|257114|145
1592253900000|2020-06-15 20:45:00|257900|257232|257935|257268|257940|257268|257820|257231|397
1592254200000|2020-06-15 20:50:00|257940|257276|257900|257321|257940|257321|257900|257276|118
1592254500000|2020-06-15 20:55:00|257879|257331|257900|257415|257900|257515|257879|257305|155
1592254800000|2020-06-15 21:00:00||257501||257500||257501||257500|61
1592255100000|2020-06-15 21:05:00|257940|257600|257900|257600|257940|257600|257900|257600|157
1592255400000|2020-06-15 21:10:00|257700|257609|257879|257609|257900|257609|257700|257600|95
1592255700000|2020-06-15 21:15:00|257800|257600|257799|257366|257800|257600|257799|257350|385
1592256000000|2020-06-15 21:20:00|257800|257367|257800|257403|257800|257403|257800|257367|44
1592256300000|2020-06-15 21:25:00||257500||257500||257500||257500|34
1592256600000|2020-06-15 21:30:00||257403||257403||257403||257403|143
1592256900000|2020-06-15 21:35:00||257420||257450||257451||257420|39
1592257200000|2020-06-15 21:40:00||257600||257600||257600||257600|213
1592257500000|2020-06-15 21:45:00|||||||||16
1592257800000|2020-06-15 21:50:00|||||||||5
1592258100000|2020-06-15 21:55:00|257900||257900||257900||257900||102
1592258400000|2020-06-15 22:00:00|257940|257602|257940|257602|257940|257602|257940|257600|612
1592258700000|2020-06-15 22:05:00||257600||257600||257600||257600|59
1592259000000|2020-06-15 22:10:00|258000|257640|258000|257602|258000|257640|258000|257600|805
1592259300000|2020-06-15 22:15:00|258100|257600|258100|257600|258100|257602|258075|257600|760
1592259600000|2020-06-15 22:20:00|||||||||6
1592259900000|2020-06-15 22:25:00|258000|257601|258100|257602|258100|257602|257995|257600|97
1592260200000|2020-06-15 22:30:00|258059|257600|257900|257600|258059|257602|257900|257600|59
1592260500000|2020-06-15 22:35:00|||||||||72
1592260800000|2020-06-15 22:40:00|||||||||102
1592261100000|2020-06-15 22:45:00|||||||||69
1592261400000|2020-06-15 22:50:00|257899|257602|257899|257602|257899|257602|257899|257602|325
1592261700000|2020-06-15 22:55:00|257898|257603|257900|257603|257900|257603|257898|257602|240
1592262000000|2020-06-15 23:00:00|257899|257610|257899|257603|257899|257610|257899|257603|84
1592262300000|2020-06-15 23:05:00|257800||257799||257800||257799||60
1592262600000|2020-06-15 23:10:00|257800|257700|257889|257615|257900|257700|257650|257615|800
1592262900000|2020-06-15 23:15:00|257888|257603|257700|257603|257888|257603|257700|257603|104
1592263200000|2020-06-15 23:20:00|257783|257620|257889|257620|257889|257620|257783|257620|90
1592263500000|2020-06-15 23:25:00|257900|257633|257900|257635|257900|257635|257900|257620|192
1592263800000|2020-06-15 23:30:00|258100|257700|258200|257701|258200|257701|258100|257700|744
1592264100000|2020-06-15 23:35:00|258303|257900|258303|257937|258303|258200|258303|257900|543
1592264400000|2020-06-15 23:40:00|258360|257908|258500|258108|258500|258108|258360|257908|202
1592264700000|2020-06-15 23:45:00|258550|258200|258600|258152|258600|258200|258498|258108|356
1592265000000|2020-06-15 23:50:00||258400||258500||258500||258400|413
1592265300000|2020-06-15 23:55:00|258800|258502|259000|258500|259000|258800|258800|258500|1043
1592294400000|2020-06-16 08:00:00|260990|259000|260990|259000|261829|259000|260990|259000|17
1592294700000|2020-06-16 08:05:00|260790||261974||261974||260575||251
1592295000000|2020-06-16 08:10:00|||||||||102
1592295300000|2020-06-16 08:15:00|261973|259001|261974|259000|261974|259001|261973|259000|17
1592295600000|2020-06-16 08:20:00|261973|259001|261974|259000|261974|259001|261756|259000|12
1592295900000|2020-06-16 08:25:00||259001||259000||259313||259000|10
1592296200000|2020-06-16 08:30:00|260624|259001|261500|259001|261500|259141|260624|259000|19
1592296500000|2020-06-16 08:35:00||259242||259477||259533||259000|44
1592296800000|2020-06-16 08:40:00||259465||259035||259465||259035|39
1592297100000|2020-06-16 08:45:00|261000|259023|261000|259001|261000|259023|261000|259001|41
1592297400000|2020-06-16 08:50:00|260990|259000|261000|259001|261000|259302|260990|259000|368
1592297700000|2020-06-16 08:55:00|||||||||27
1592298000000|2020-06-16 09:00:00|||||||||221
1592298300000|2020-06-16 09:05:00|||||||||47
1592298600000|2020-06-16 09:10:00|||||||||74
1592298900000|2020-06-16 09:15:00||259000||259001||259001||259000|106
1592299200000|2020-06-16 09:20:00|260624|259000|260624|259000|260624|259000|260624|259000|44
1592299500000|2020-06-16 09:25:00||259001||259100||259100||259001|82
1592299800000|2020-06-16 09:30:00|260324|259001|260324|259000|260324|259001|260324|259000|81
1592300100000|2020-06-16 09:35:00|||||||||2
1592300400000|2020-06-16 09:40:00|260500|259001|261000|259000|261000|259001|260500|259000|190
1592300700000|2020-06-16 09:45:00||259001||259000||259001||259000|43
1592301000000|2020-06-16 09:50:00|260936|259001|260936|259954|260936|259954|260500|259000|19
1592301300000|2020-06-16 09:55:00|260721|259745|260721|259745|260721|259745|260721|259745|1
1592301600000|2020-06-16 10:00:00|260572||260448||260729||260448||5
1592301900000|2020-06-16 10:05:00||259100||259100||259100||259100|1
1592302200000|2020-06-16 10:10:00|260200|259001|260448|259100|260448|259100|260200|259001|184
1592302500000|2020-06-16 10:15:00||259000||259000||259000||259000|101
1592302800000|2020-06-16 10:20:00||259100||259101||259101||259100|0
1592303100000|2020-06-16 10:25:00|||||||||75
1592303400000|2020-06-16 10:30:00|260989|259513|261026|259101|261026|259513|260989|259101|383
1592303700000|2020-06-16 10:35:00|260989|259000|260989|260000|260989|260000|260989|259000|47
1592304000000|2020-06-16 10:40:00||259969||259969||260000||259969|7
1592304300000|2020-06-16 10:45:00||260000||260000||260000||260000|25
1592304600000|2020-06-16 10:50:00|||||||||5
1592304900000|2020-06-16 10:55:00||259969||259000||259969||259000|57
1592305200000|2020-06-16 11:00:00|260960|260020|260650|260200|260989|260200|260259|259000|841
1592305500000|2020-06-16 11:05:00|260550|260201|260300|260005|260550|260201|260195|259900|717
1592305800000|2020-06-16 11:10:00|260280|260022|260250|259321|260300|260022|260000|259300|2265
1592306100000|2020-06-16 11:15:00|260184|259238|260000|259650|260184|259650|260000|259238|637
1592306400000|2020-06-16 11:20:00|260150|259660|260182|259860|260184|259860|260100|259660|558
1592306700000|2020-06-16 11:25:00|260000|259800|260000|259620|260000|259901|260000|259500|288
1592307000000|2020-06-16 11:30:00|259999|259630|260000|259710|260000|259998|259998|259630|822
1592307300000|2020-06-16 11:35:00|260184|259756|260001|259821|260184|259830|260001|259710|720
1592307600000|2020-06-16 11:40:00|260000||260001||260001||260000||507
1592307900000|2020-06-16 11:45:00|260150|259871|260184|259800|260184|259910|260000|259800|669
1592308200000|2020-06-16 11:50:00|260063|259845|260184|260000|260184|260001|260047|259800|395
1592308500000|2020-06-16 11:55:00|260250|260010|260600|260300|260600|260320|260250|260010|1255
1592308800000|2020-06-16 12:00:00|260650|260310|260777|260602|260777|260602|260549|260310|3189
1592309100000|2020-06-16 12:05:00|260750|260700|260900|260720|260990|260900|260700|260500|3380
1592309400000|2020-06-16 12:10:00|261000|260800|261480|261010|261550|261040|260895|260607|2192
1592309700000|2020-06-16 12:15:00|261499|261100|261470|261110|261499|261142|261350|261100|551
1592310000000|2020-06-16 12:20:00|261455|261200|261100|260911|261455|261200|261000|260607|3592
1592310300000|2020-06-16 12:25:00|260985|260916|261370|261100|261499|261201|260985|260911|2635
1592310600000|2020-06-16 12:30:00|261375|261120|261347|261104|261499|261358|261230|261100|3239
1592310900000|2020-06-16 12:35:00|261398|261200|261370|261221|261500|261400|261270|261200|2762
1592311200000|2020-06-16 12:40:00|261345|261300|261490|261206|261500|261335|261250|261200|3012
1592311500000|2020-06-16 12:45:00|261499|261240|261371|260912|261500|261400|261152|260912|4116
1592311800000|2020-06-16 12:50:00|261140|260608|261372|260826|261373|261000|261071|260608|1045
1592312100000|2020-06-16 12:55:00|261342|260856|261400|261033|261495|261320|261202|260856|3228
1592312400000|2020-06-16 13:00:00|261459|261000|261500|261300|261500|261400|261325|261000|2723
1592312700000|2020-06-16 13:05:00|261449|261400|261400|261102|261449|261400|261290|261100|2109
1592313000000|2020-06-16 13:10:00|261299|261100|261400|261010|261400|261285|261281|261003|2433
1592313300000|2020-06-16 13:15:00|261397|261071|261350|261200|261397|261239|261350|261071|1053
1592313600000|2020-06-16 13:20:00|261397|261350|261400|261200|261449|261350|261300|261200|2292
1592313900000|2020-06-16 13:25:00|261444|261350|262010|261590|262134|261836|261398|261200|3943
1592314200000|2020-06-16 13:30:00|262000|261591|260744|260501|262000|261864|260165|260100|122233
1592314500000|2020-06-16 13:35:00|260743|260596|259921|259700|261323|261299|259861|259700|43209
1592314800000|2020-06-16 13:40:00|259920|259760|261188|261009|261300|261236|259756|259595|37364
1592315100000|2020-06-16 13:45:00|261145|261010|260594|260439|261145|261056|260197|260100|17375
1592315400000|2020-06-16 13:50:00|260593|260500|260945|260699|260945|260759|259895|259700|17438
1592315700000|2020-06-16 13:55:00|260950|260805|261544|261320|261766|261639|260940|260744|23015
1592316000000|2020-06-16 14:00:00|261543|261353|261390|261235|261800|261700|261199|261012|11589
1592316300000|2020-06-16 14:05:00|261340|261211|261643|261500|261747|261667|261181|261043|9679
1592316600000|2020-06-16 14:10:00|261642|261455|260920|260654|261700|261504|260609|260500|10126
1592316900000|2020-06-16 14:15:00|260975|260677|260842|260725|261300|261108|260839|260655|11150
1592317200000|2020-06-16 14:20:00|260836|260720|260917|260702|260989|260825|260174|260100|11368
1592317500000|2020-06-16 14:25:00|260900|260744|260942|260723|261100|261000|260745|260600|9196
1592317800000|2020-06-16 14:30:00|261000|260820|261413|261300|261580|261456|261000|260820|15716
1592318100000|2020-06-16 14:35:00|261414|261313|261350|261207|261600|261533|261022|260900|12843
1592318400000|2020-06-16 14:40:00|261300|261186|260358|260207|261400|261301|260311|260207|8427
1592318700000|2020-06-16 14:45:00|260357|260205|260399|260287|260500|260287|259800|259700|14813
1592319000000|2020-06-16 14:50:00|260400|260279|259469|259301|260400|260281|259413|259301|15321
1592319300000|2020-06-16 14:55:00|259500|259304|258706|258121|259850|259687|258601|258106|17904
1592319600000|2020-06-16 15:00:00|258537|258107|259500|259149|259500|259390|257830|257600|18962
1592319900000|2020-06-16 15:05:00|259433|259261|260255|260049|260300|260172|259433|259261|18687
1592320200000|2020-06-16 15:10:00|260300|260117|260065|259915|260300|260169|259871|259520|7838
1592320500000|2020-06-16 15:15:00|260100|259924|260600|260420|260800|260656|260060|259863|13611
1592320800000|2020-06-16 15:20:00|260599|260450|260913|260801|260940|260815|260500|260400|5414
1592321100000|2020-06-16 15:25:00|260900|260802|260578|260374|261020|260857|260480|260300|6490
1592321400000|2020-06-16 15:30:00|260601|260415|260469|260305|260880|260610|260300|260093|3915
1592321700000|2020-06-16 15:35:00|260700|260352|260502|260337|260700|260454|260209|260093|5091
1592322000000|2020-06-16 15:40:00|260460|260330|260800|260625|261000|260917|260437|260160|5657
1592322300000|2020-06-16 15:45:00|260847|260640|261280|261139|261400|261293|260729|260608|10871
1592322600000|2020-06-16 15:50:00|261300|261140|261257|261130|261500|261414|261240|261050|8823
1592322900000|2020-06-16 15:55:00|261300|261131|260958|260761|261300|261159|260753|260540|5339
1592323200000|2020-06-16 16:00:00|260926|260808|260476|260252|261100|260900|260335|260150|4739
1592323500000|2020-06-16 16:05:00|260463|260260|260232|260100|260464|260344|260100|260000|5975
1592323800000|2020-06-16 16:10:00|260101|260085|260500|260342|260500|260400|260097|259985|5565
1592324100000|2020-06-16 16:15:00|260497|260343|260462|260284|260757|260624|260070|260000|7341
1592324400000|2020-06-16 16:20:00|260500|260278|260700|260581|260728|260610|260397|260263|4716
1592324700000|2020-06-16 16:25:00|260699|260566|261134|261050|261146|261100|260699|260566|5073
1592325000000|2020-06-16 16:30:00|261125|261022|261279|261080|261300|261202|261080|260988|10247
1592325300000|2020-06-16 16:35:00|261265|261087|261406|261328|261650|261519|261265|261084|10563
1592325600000|2020-06-16 16:40:00|261477|261329|261500|261373|261570|261480|261312|261113|8223
1592325900000|2020-06-16 16:45:00|261575|261388|261493|261367|261600|261497|261400|261262|6371
1592326200000|2020-06-16 16:50:00|261491|261369|261650|261550|261789|261710|261485|261360|10634
1592326500000|2020-06-16 16:55:00|261649|261540|261343|261148|261650|261540|261203|261108|7393
1592326800000|2020-06-16 17:00:00|261342|261149|261422|261200|261615|261513|261270|261148|7195
1592327100000|2020-06-16 17:05:00|261360|261185|261530|261398|261600|261398|261233|261068|4057
1592327400000|2020-06-16 17:10:00|261531|261399|261229|261111|261600|261500|261200|261110|8211
1592327700000|2020-06-16 17:15:00|261300|261228|261550|261469|261550|261481|261200|261111|5083
1592328000000|2020-06-16 17:20:00|261600|261470|261533|261469|261671|261554|261478|261342|5952
1592328300000|2020-06-16 17:25:00|261532|261468|261428|261192|261534|261468|261263|261110|6217
1592328600000|2020-06-16 17:30:00|261282|261117|261289|261169|261444|261208|261090|261000|5284
1592328900000|2020-06-16 17:35:00|261288|261155|261299|261201|261400|261305|261249|261155|3547
1592329200000|2020-06-16 17:40:00|261298|261234|261615|261568|261638|261578|261298|261201|9452
1592329500000|2020-06-16 17:45:00|261612|261571|261500|261413|261612|261571|261474|261400|3734
1592329800000|2020-06-16 17:50:00|261550|261421|260791|260664|261565|261511|260769|260610|6403
1592330100000|2020-06-16 17:55:00|260776|260654|260896|260759|261131|260956|260662|260500|6157
1592330400000|2020-06-16 18:00:00|260897|260797|261161|261008|261302|261207|260897|260750|3908
1592330700000|2020-06-16 18:05:00|261153|261021|261224|261153|261350|261250|261108|261004|4680
1592331000000|2020-06-16 18:10:00|261227|261154|261555|261411|261587|261473|261227|261153|7709
1592331300000|2020-06-16 18:15:00|261595|261409|261555|261454|261700|261613|261500|261400|10087
1592331600000|2020-06-16 18:20:00|261548|261456|261155|261118|261600|261520|261005|260715|9187
1592331900000|2020-06-16 18:25:00|261199|261119|261231|261062|261380|261291|261092|260895|4548
1592332200000|2020-06-16 18:30:00|261234|261104|261093|261000|261500|261433|261068|260937|9579
1592332500000|2020-06-16 18:35:00|261089|260957|260993|260892|261142|261080|260987|260869|8828
1592332800000|2020-06-16 18:40:00|261031|260893|260753|260613|261089|261034|260721|260600|7632
1592333100000|2020-06-16 18:45:00|260755|260646|260778|260703|260800|260727|260613|260500|6068
1592333400000|2020-06-16 18:50:00|260800|260704|260691|260644|260869|260823|260600|260513|11470
1592333700000|2020-06-16 18:55:00|260684|260615|260500|260429|260758|260662|260384|260300|7416
1592334000000|2020-06-16 19:00:00|260488|260418|260468|260362|260690|260500|260199|260139|9346
1592334300000|2020-06-16 19:05:00|260520|260280|259718|259625|260525|260372|259630|259516|9462
1592334600000|2020-06-16 19:10:00|259700|259600|260313|260221|260344|260265|259700|259600|6167
1592334900000|2020-06-16 19:15:00|260312|260218|259636|259488|260313|260218|259500|259404|11432
1592335200000|2020-06-16 19:20:00|259601|259532|260231|260130|260500|260349|259601|259532|7607
1592335500000|2020-06-16 19:25:00|260202|260125|260970|260910|260980|260910|260202|260125|12818
1592335800000|2020-06-16 19:30:00|261000|260911|261379|261313|261439|261326|260871|260683|12967
1592336100000|2020-06-16 19:35:00|261350|261310|260908|260853|261400|261310|260907|260787|15828
1592336400000|2020-06-16 19:40:00|260910|260854|260937|260837|261300|261199|260717|260609|7337
1592336700000|2020-06-16 19:45:00|260938|260838|260924|260723|261155|261042|260531|260498|8164
1592337000000|2020-06-16 19:50:00|260999|260729|261300|261191|261440|261346|260872|260714|23097
1592337300000|2020-06-16 19:55:00|261299|261150|261567|261501|261695|261518|260742|260641|56138
1592337600000|2020-06-16 20:00:00|261600|261396|261750|261224|261831|261570|261300|260000|5787
1592337900000|2020-06-16 20:05:00|261795|261252|261600|261459|261795|261459|261399|261125|901
1592338200000|2020-06-16 20:10:00|261649|261321|262400|261635|262400|262125|261649|261321|5043
1592338500000|2020-06-16 20:15:00|262398|261610|262198|261707|262400|262002|262150|261610|1192
1592338800000|2020-06-16 20:20:00|262149|261700|261999|261848|262149|261848|261999|261700|356
1592339100000|2020-06-16 20:25:00|261900|261825|262198|262000|262199|262000|261900|261708|2261
1592339400000|2020-06-16 20:30:00|262196|261999|262298|262003|262300|262100|262100|261999|2296
1592339700000|2020-06-16 20:35:00|262195|261999|262101|262000|262298|262000|262101|261999|317
1592340000000|2020-06-16 20:40:00|262218|262045|262100|262001|262218|262045|262100|262000|282
1592340300000|2020-06-16 20:45:00|262200|262050|262000|261900|262200|262051|262000|261800|1649
1592340600000|2020-06-16 20:50:00|262218|261902|262200|262000|262218|262000|262188|261900|521
1592340900000|2020-06-16 20:55:00|262100||262060||262218||262060||108
1592341200000|2020-06-16 21:00:00|262000|261804|262000|261800|262000|261804|261900|261700|1357
1592341500000|2020-06-16 21:05:00|261980||261950||262000||261944||88
1592341800000|2020-06-16 21:10:00|262000|261750|262000|261700|262000|261750|261920|261700|480
1592342100000|2020-06-16 21:15:00|261999|261600|261918|261600|262000|261600|261800|261600|534
1592342400000|2020-06-16 21:20:00|261900|261603|261900|261610|261900|261610|261900|261600|87
1592342700000|2020-06-16 21:25:00|261863|261615|261800|261300|261900|261652|261800|261300|242
1592343000000|2020-06-16 21:30:00|261799|261440|261744|261300|261799|261440|261698|261300|182
1592343300000|2020-06-16 21:35:00|261650||261500||261650||261500||282
1592343600000|2020-06-16 21:40:00|||||||||72
1592343900000|2020-06-16 21:45:00|261450||261450||261450||261450||128
1592344200000|2020-06-16 21:50:00|261425|261450|261799|261475|261799|261475|261425|261450|334
1592344500000|2020-06-16 21:55:00|261785|261608|261799|261608|261799|261608|261785|261475|439
1592344800000|2020-06-16 22:00:00|261900|261610|261899|261608|261918|261610|261800|261608|533
1592345100000|2020-06-16 22:05:00|261894|261658|261899|261700|261899|261700|261894|261658|1367
1592345400000|2020-06-16 22:10:00|261895|261300|261799|261500|261899|261500|261785|261300|203
1592345700000|2020-06-16 22:15:00|261800||261797||261800||261797||170
1592346000000|2020-06-16 22:20:00|261800|261610|261918|261610|261918|261797|261800|261610|453
1592346300000|2020-06-16 22:25:00|262000|261500|262100|261650|262100|261708|262000|261500|802
1592346600000|2020-06-16 22:30:00|262200|261500|262156|261825|262250|261908|262156|261500|453
1592346900000|2020-06-16 22:35:00|262200|261828|262195|261908|262250|262008|262195|261828|314
1592347200000|2020-06-16 22:40:00|262169|261950|262190|261825|262195|261957|262169|261825|204
1592347500000|2020-06-16 22:45:00|262180|261846|262170|261797|262180|262100|262064|261797|457
1592347800000|2020-06-16 22:50:00|262150|261700|262150|261757|262150|261912|262000|261700|442
1592348100000|2020-06-16 22:55:00|262195|261797|262250|261875|262250|262100|262195|261797|605
1592348400000|2020-06-16 23:00:00|262275|261800|262275|261950|262275|262000|262250|261797|325
1592348700000|2020-06-16 23:05:00|262267|262000|262275|261952|262275|262000|262250|261950|130
1592349000000|2020-06-16 23:10:00|262250|261955|262250|261955|262250|262000|262207|261955|152
1592349300000|2020-06-16 23:15:00|262275|261969|262274|261955|262275|262170|262274|261955|348
1592349600000|2020-06-16 23:20:00|262275|261960|262300|261960|262300|262000|262275|261960|657
1592349900000|2020-06-16 23:25:00||262100||262170||262170||261960|40
1592350200000|2020-06-16 23:30:00||262178||262178||262178||262178|103
1592350500000|2020-06-16 23:35:00||262200||262240||262240||262200|346
1592350800000|2020-06-16 23:40:00||262225||262240||262240||262225|2008
1592351100000|2020-06-16 23:45:00|||||||||184
1592351400000|2020-06-16 23:50:00|262295|262213|262300|262213|262300|262213|262295|262213|767
1592351700000|2020-06-16 23:55:00||262225||262213||262225||262213|620
1592380800000|2020-06-17 08:00:00|264905|261527|264735|261189|264905|261527|264735|260993|6
1592381100000|2020-06-17 08:05:00|264747|261224|264755|261270|264755|261270|264597|261122|0
1592381400000|2020-06-17 08:10:00|264787|261258|264735|261228|264790|261258|264709|261228|1
1592381700000|2020-06-17 08:15:00|264751|261196|264790|261172|264905|261196|264344|261041|0
1592382000000|2020-06-17 08:20:00|263000|261307|264905|261303|264905|263000|263000|260000|227
1592382300000|2020-06-17 08:25:00||260000||262781||263200||260000|35
1592382600000|2020-06-17 08:30:00|263100|261699|263100|261599|263100|263100|263100|260000|495
1592382900000|2020-06-17 08:35:00|264905|261631|264905|261327|264905|261631|264905|261241|28
1592383200000|2020-06-17 08:40:00|264734|262200|264734|262200|264800|262200|264734|262200|1
1592383500000|2020-06-17 08:45:00|264800||264734||264800||264734||8
1592383800000|2020-06-17 08:50:00|264800||264378||264800||264378||20
1592384100000|2020-06-17 08:55:00|264599||264599||264599||264599||0
1592384400000|2020-06-17 09:00:00|264500||264500||264500||264500||0
1592384700000|2020-06-17 09:05:00|264385||264385||264385||264385||0
1592385300000|2020-06-17 09:15:00|264290||263100||264734||263100||51
1592385600000|2020-06-17 09:20:00|||||||||2
1592385900000|2020-06-17 09:25:00|262743||262743||262743||262743||10
1592386200000|2020-06-17 09:30:00|263100||262649||263100||262649||14
1592386500000|2020-06-17 09:35:00|263999|262600|262800|262600|264290|262600|262799|262600|306
1592386800000|2020-06-17 09:40:00||262500||262500||262500||262500|12
1592387100000|2020-06-17 09:45:00||262400||262200||262400||262200|173
1592387400000|2020-06-17 09:50:00||261592||260435||261592||260000|148
1592387700000|2020-06-17 09:55:00||260423||261500||261500||260423|14
1592388300000|2020-06-17 10:05:00||261510||261500||261510||261500|1
1592388600000|2020-06-17 10:10:00|264511|261510|264499|261510|264734|261510|264499|261510|496
1592388900000|2020-06-17 10:15:00|264734|262800|264116|262801|264905|262801|264116|262800|42
1592389200000|2020-06-17 10:20:00|||||||||14
1592389500000|2020-06-17 10:25:00|264762|262800|264400|263000|264762|263000|264400|262800|72
1592389800000|2020-06-17 10:30:00||262800||261593||263000||261510|151
1592390100000|2020-06-17 10:35:00|264905|261510|264400|261600|264905|263000|264400|261510|179
1592390400000|2020-06-17 10:40:00|264905|261510|264100|263622|264905|263622|264100|261510|386
1592390700000|2020-06-17 10:45:00|263942|263800|263942|263448|263942|263800|263800|263448|71
1592391000000|2020-06-17 10:50:00||261510||263448||263448||261510|167
1592391300000|2020-06-17 10:55:00|||||||||20
1592391600000|2020-06-17 11:00:00|263940|263542|264480|263730|264500|264010|263940|263542|2159
1592391900000|2020-06-17 11:05:00|264150|264000|264477|264150|264480|264200|264150|263730|1242
1592392200000|2020-06-17 11:10:00|264449|264197|264789|264197|264790|264500|264447|264197|2053
1592392500000|2020-06-17 11:15:00|264733|264199|264150|263911|264733|264199|264100|263542|1151
1592392800000|2020-06-17 11:20:00|264081|263900|263800|263500|264081|263900|263800|263448|1006
1592393100000|2020-06-17 11:25:00|263900|263738|264081|263622|264081|263900|263900|263500|811
1592393400000|2020-06-17 11:30:00|264150|263727|264000|263727|264150|264110|264000|263727|475
1592393700000|2020-06-17 11:35:00||263728||263800||263900||263727|53
1592394000000|2020-06-17 11:40:00|264081|263802|263960|263800|264081|263850|263960|263727|216
1592394300000|2020-06-17 11:45:00|263900|263730|263780|263680|263900|263730|263500|263448|1551
1592394600000|2020-06-17 11:50:00|263860|263560|263897|263519|263960|263860|263789|263500|849
1592394900000|2020-06-17 11:55:00|263755|263526|263800|263615|263960|263700|263755|263500|1034
1592395200000|2020-06-17 12:00:00|263960|263617|264000|263900|264000|263900|263898|263500|771
1592395500000|2020-06-17 12:05:00|264150|263901|264138|263800|264150|264000|263971|263800|3454
1592395800000|2020-06-17 12:10:00|264100||263950||264100||263950||55
1592396100000|2020-06-17 12:15:00|264080|263816|263898|263700|264100|263831|263862|263700|673
1592396400000|2020-06-17 12:20:00|263897|263736|263894|263750|263898|263750|263889|263736|319
1592396700000|2020-06-17 12:25:00|263869|263700|263894|263700|263894|263700|263869|263700|390
1592397000000|2020-06-17 12:30:00|263840|263701|263840|263625|263840|263701|263635|263600|586
1592397300000|2020-06-17 12:35:00|263740|263626|263840|263449|263840|263626|263740|263449|1037
1592397600000|2020-06-17 12:40:00|263600|263500|263800|263675|263800|263675|263600|263500|836
1592397900000|2020-06-17 12:45:00|263787|263700|263700|263620|263787|263700|263700|263510|745
1592398200000|2020-06-17 12:50:00|263787|263622|263787|263650|263787|263650|263787|263600|563
1592398500000|2020-06-17 12:55:00|263650|263600|263754|263500|263787|263600|263600|263400|2266
1592398800000|2020-06-17 13:00:00|263787|263600|264053|263800|264108|264053|263787|263526|2345
1592399100000|2020-06-17 13:05:00|264108|263802|263999|263800|264150|263841|263999|263800|604
1592399400000|2020-06-17 13:10:00|263950|263880|264150|263851|264150|264022|263950|263800|952
1592399700000|2020-06-17 13:15:00|264200|263850|264400|264300|264400|264300|264180|263850|3121
1592400000000|2020-06-17 13:20:00|264500|264000|264480|264011|264700|264530|264480|264000|2678
1592400300000|2020-06-17 13:25:00|264325|264113|264834|264690|264900|264690|264325|264000|3632
1592400600000|2020-06-17 13:30:00|264900|264719|264990|264846|264990|264901|263830|263700|54369
1592400900000|2020-06-17 13:35:00|265000|264788|264917|264800|265500|265410|264401|264200|38255
1592401200000|2020-06-17 13:40:00|264918|264803|264970|264898|264990|264898|264298|264113|25057
1592401500000|2020-06-17 13:45:00|264985|264899|264538|264400|265150|265060|264538|264390|19543
1592401800000|2020-06-17 13:50:00|264537|264446|263815|263712|264538|264446|263748|263644|23669
1592402100000|2020-06-17 13:55:00|263814|263700|264700|264529|264745|264552|263681|263600|14269
1592402400000|2020-06-17 14:00:00|264660|264530|264186|263926|264900|264670|264022|263869|6468
1592402700000|2020-06-17 14:05:00|263999|263900|264485|264346|264621|264499|263998|263893|12531
1592403000000|2020-06-17 14:10:00|264484|264335|264441|264349|264552|264455|264168|264056|8315
1592403300000|2020-06-17 14:15:00|264442|264348|263561|263374|264600|264541|263561|263374|14678
1592403600000|2020-06-17 14:20:00|263560|263404|263840|263761|264232|264091|263541|263400|11282
1592403900000|2020-06-17 14:25:00|263880|263782|264311|264185|264466|264394|263708|263638|12866
1592404200000|2020-06-17 14:30:00|264270|264188|264429|264349|264499|264401|263998|263893|7409
1592404500000|2020-06-17 14:35:00|264428|264348|264417|264330|264480|264368|264100|264000|6094
1592404800000|2020-06-17 14:40:00|264352|264306|264321|264229|264417|264332|264291|264200|3482
1592405100000|2020-06-17 14:45:00|264283|264230|264500|264392|264533|264465|264242|264171|7285
1592405400000|2020-06-17 14:50:00|264525|264441|265000|264967|265000|264967|264525|264392|14686
1592405700000|2020-06-17 14:55:00|265019|264991|264727|264600|265156|265085|264727|264600|15467
1592406000000|2020-06-17 15:00:00|264726|264619|264791|264651|264857|264743|264700|264600|3878
1592406300000|2020-06-17 15:05:00|264747|264653|264859|264750|265073|264913|264747|264652|4129
1592406600000|2020-06-17 15:10:00|264858|264751|264852|264751|265150|265097|264810|264732|10457
1592406900000|2020-06-17 15:15:00|264840|264732|264724|264625|264894|264800|264635|264550|7459
1592407200000|2020-06-17 15:20:00|264762|264637|264427|264348|264762|264645|264300|264200|3836
1592407500000|2020-06-17 15:25:00|264429|264349|264485|264412|264694|264592|264429|264349|6093
1592407800000|2020-06-17 15:30:00|264483|264400|264157|264000|264548|264475|264071|264000|7000
1592408100000|2020-06-17 15:35:00|264152|264035|264301|264166|264444|264303|264127|264012|4069
1592408400000|2020-06-17 15:40:00|264293|264180|264426|264328|264609|264493|264254|264180|3697
1592408700000|2020-06-17 15:45:00|264423|264343|264147|264057|264471|264380|264147|264057|2850
1592409000000|2020-06-17 15:50:00|264177|264067|264163|264097|264250|264123|264123|264005|3493
1592409300000|2020-06-17 15:55:00|264175|264101|264600|264542|264600|264543|264175|264101|7719
1592409600000|2020-06-17 16:00:00|264633|264548|264600|264502|264700|264601|264414|264348|4064
1592409900000|2020-06-17 16:05:00|264593|264503|264595|264475|264600|264570|264503|264468|3318
1592410200000|2020-06-17 16:10:00|264594|264500|264393|264301|264600|264544|264392|264300|3309
1592410500000|2020-06-17 16:15:00|264392|264300|264146|264080|264552|264451|264071|264000|4497
1592410800000|2020-06-17 16:20:00|264175|264090|264378|264200|264400|264237|264032|263960|6965
1592411100000|2020-06-17 16:25:00|264377|264201|264458|264315|264490|264432|264295|264200|940
1592411400000|2020-06-17 16:30:00|264405|264317|264815|264655|264920|264864|264379|264316|7892
1592411700000|2020-06-17 16:35:00|264766|264647|264930|264875|264930|264897|264727|264614|2140
1592412000000|2020-06-17 16:40:00|264943|264897|264982|264899|264990|264914|264797|264744|4035
1592412300000|2020-06-17 16:45:00|264950|264903|264975|264858|265139|265085|264908|264803|9272
1592412600000|2020-06-17 16:50:00|264974|264859|265353|265310|265353|265310|264973|264859|7254
1592412900000|2020-06-17 16:55:00|265358|265311|265169|265064|265450|265377|264999|264876|6399
1592413200000|2020-06-17 17:00:00|265162|265092|265231|265177|265335|265289|265162|265092|5065
1592413500000|2020-06-17 17:05:00|265230|265145|265000|264933|265230|265156|264955|264852|6136
1592413800000|2020-06-17 17:10:00|264999|264928|265000|264938|265000|264951|264868|264802|4255
1592414100000|2020-06-17 17:15:00|264992|264932|264899|264805|265148|265071|264844|264785|4482
1592414400000|2020-06-17 17:20:00|264898|264806|265076|265000|265076|265001|264862|264805|2565
1592414700000|2020-06-17 17:25:00|265116|265003|265174|265109|265261|265229|265116|265003|6582
1592415000000|2020-06-17 17:30:00|265173|265115|265259|265194|265270|265209|265049|264987|3170
1592415300000|2020-06-17 17:35:00|265258|265201|265141|265019|265300|265253|265140|265005|2930
1592415600000|2020-06-17 17:40:00|265140|265049|265068|264979|265140|265050|264764|264600|5515
1592415900000|2020-06-17 17:45:00|265075|265021|265193|265126|265250|265155|265075|265021|4787
1592416200000|2020-06-17 17:50:00|265183|265144|264866|264774|265189|265144|264822|264689|4885
1592416500000|2020-06-17 17:55:00|264821|264765|264772|264616|264944|264830|264752|264616|1900
1592416800000|2020-06-17 18:00:00|264751|264600|264855|264775|264888|264777|264505|264400|5544
1592417100000|2020-06-17 18:05:00|264858|264776|264891|264800|265100|265024|264858|264775|3211
1592417400000|2020-06-17 18:10:00|264902|264805|264825|264780|265064|264975|264825|264780|3920
1592417700000|2020-06-17 18:15:00|264827|264781|264796|264716|264900|264811|264749|264653|3593
1592418000000|2020-06-17 18:20:00|264799|264717|264637|264528|264888|264805|264593|264500|4201
1592418300000|2020-06-17 18:25:00|264575|264510|264744|264660|264762|264671|264430|264387|6571
1592418600000|2020-06-17 18:30:00|264758|264675|264725|264598|264833|264766|264596|264503|2584
1592418900000|2020-06-17 18:35:00|264724|264599|264984|264880|265088|265037|264718|264599|3668
1592419200000|2020-06-17 18:40:00|264965|264881|264991|264897|265100|265048|264949|264846|5536
1592419500000|2020-06-17 18:45:00|264950|264898|264744|264706|265019|264931|264702|264630|3018
1592419800000|2020-06-17 18:50:00|264742|264675|264639|264569|264893|264745|264638|264551|4558
1592420100000|2020-06-17 18:55:00|264638|264565|264568|264496|264803|264706|264466|264400|4033
1592420400000|2020-06-17 19:00:00|264567|264499|264571|264418|264638|264548|264299|264205|4682
1592420700000|2020-06-17 19:05:00|264565|264427|264569|264469|264569|264504|264357|264280|2902
1592421000000|2020-06-17 19:10:00|264568|264470|264172|264100|264569|264470|264148|264085|4309
1592421300000|2020-06-17 19:15:00|264200|264101|264244|264155|264368|264298|264189|264100|4106
1592421600000|2020-06-17 19:20:00|264243|264134|263904|263802|264275|264172|263779|263712|12295
1592421900000|2020-06-17 19:25:00|263950|263801|264055|263972|264065|263973|263808|263774|9782
1592422200000|2020-06-17 19:30:00|264054|263966|264369|264292|264369|264326|263614|263500|10639
1592422500000|2020-06-17 19:35:00|264343|264279|264209|264139|264389|264279|264077|263925|6545
1592422800000|2020-06-17 19:40:00|264196|264151|263500|263367|264247|264170|263281|263141|9899
1592423100000|2020-06-17 19:45:00|263587|263368|263306|263200|263990|263854|263288|263200|9093
1592423400000|2020-06-17 19:50:00|263259|263177|264336|264200|264500|264376|263259|263147|18814
1592423700000|2020-06-17 19:55:00|264314|264246|264094|263810|264388|264352|264047|263810|24197
1592424000000|2020-06-17 20:00:00|264114|263996|264378|264000|264900|264000|264000|263800|175392
1592424300000|2020-06-17 20:05:00|264370|264010|264200|263996|264370|264102|264198|263870|485
1592424600000|2020-06-17 20:10:00|264050|263870|264200|264008|264200|264008|264050|263870|341
1592424900000|2020-06-17 20:15:00||264003||264003||264003||264003|286
1592425200000|2020-06-17 20:20:00|264149|263870|264149|263870|264149|264000|264149|263870|442
1592425500000|2020-06-17 20:25:00|264088|263876|264170|263876|264170|263876|264088|263876|197
1592425800000|2020-06-17 20:30:00|264149|263908|264125|263954|264168|264014|264123|263876|491
1592426100000|2020-06-17 20:35:00|264124|263912|264118|263912|264125|263912|264118|263912|305
1592426400000|2020-06-17 20:40:00|264095|263921|264095|264004|264095|264004|264000|263921|241
1592426700000|2020-06-17 20:45:00|264094|264005|264087|263912|264100|264005|264087|263912|97
1592427000000|2020-06-17 20:50:00|264100|263914|264100|263871|264100|263914|264100|263870|135
1592427300000|2020-06-17 20:55:00||263870||263896||263918||263870|212
1592427600000|2020-06-17 21:00:00|264088|263998|264100|263998|264100|263998|264088|263998|76
1592427900000|2020-06-17 21:05:00|||||||||21
1592428200000|2020-06-17 21:10:00||264049||264049||264049||264049|84
1592428500000|2020-06-17 21:15:00|264092|264005|264092|263915|264092|264049|264092|263915|363
1592428800000|2020-06-17 21:20:00|264100|263896|264100|263896|264100|263912|264100|263896|121
1592429100000|2020-06-17 21:25:00|264074|263906|264074|263917|264074|263917|264000|263906|162
1592429400000|2020-06-17 21:30:00|264000|263925|264074|263925|264074|263925|264000|263925|441
1592429700000|2020-06-17 21:35:00|264050|263917|264050|263917|264050|263917|264050|263917|104
1592430000000|2020-06-17 21:40:00|264047|263920|264047|263926|264047|263926|264046|263920|27
1592430300000|2020-06-17 21:45:00|||||||||120
1592430600000|2020-06-17 21:50:00|||||||||16
1592430900000|2020-06-17 21:55:00||263918||263919||263919||263918|10
1592431200000|2020-06-17 22:00:00|264000|263896|264047|263800|264047|263896|264000|263800|507
1592431500000|2020-06-17 22:05:00|264050|263810|264011|263810|264050|263850|264011|263810|121
1592431800000|2020-06-17 22:10:00|||||||||7
1592432100000|2020-06-17 22:15:00|263950||263950||263950||263950||12
1592432400000|2020-06-17 22:20:00|263943|263800|263943|263800|263943|263800|263943|263800|158
1592432700000|2020-06-17 22:25:00|263950||263950||263950||263950||9
1592433000000|2020-06-17 22:30:00|264000||264098||264098||264000||1033
1592433300000|2020-06-17 22:35:00|264118|263902|264378|263800|264378|264118|264085|263800|420
1592433600000|2020-06-17 22:40:00|264267|263810|264378|263810|264378|263810|264200|263810|82
1592433900000|2020-06-17 22:45:00|264328|264100|264328|263814|264328|264100|264328|263810|26
1592434200000|2020-06-17 22:50:00||263845||263908||263908||263845|8
1592434500000|2020-06-17 22:55:00||264150||263908||264150||263908|191
1592434800000|2020-06-17 23:00:00|264100|263850|264100|263908|264100|263908|264100|263850|230
1592435100000|2020-06-17 23:05:00||263900||263900||263900||263900|57
1592435400000|2020-06-17 23:10:00|264099|263908|264099|263908|264099|263908|264099|263908|7
1592435700000|2020-06-17 23:15:00|||||||||57
1592436000000|2020-06-17 23:20:00|264100|263900|264068|263800|264100|263900|264000|263800|387
1592436300000|2020-06-17 23:25:00|263899||263900||263900||263899||285
1592436600000|2020-06-17 23:30:00|263899|263600|263900|263700|263900|263700|263800|263600|417
1592436900000|2020-06-17 23:35:00|264097|263708|264097|263608|264097|264000|264097|263608|1864
1592437200000|2020-06-17 23:40:00|264068|263625|264097|263600|264097|263708|264068|263600|121
1592437500000|2020-06-17 23:45:00|264000|263708|263994|263600|264000|263708|263994|263600|114
1592437800000|2020-06-17 23:50:00|263899|263605|263899|263605|263899|263605|263899|263605|77
1592438100000|2020-06-17 23:55:00|263874|263600|263898|263600|263994|263805|263874|263600|1137
1592467200000|2020-06-18 08:00:00|265601|264002|265601|264600|265601|264600|265601|264002|83
1592467500000|2020-06-18 08:05:00|265356||265601||265601||265356||84
1592467800000|2020-06-18 08:10:00|265600||265601||265601||265556||0
1592468100000|2020-06-18 08:15:00|265600|264500|265334|264002|265601|264500|265056|264002|113
1592468400000|2020-06-18 08:20:00|265563||265563||265563||265563||0
1592468700000|2020-06-18 08:25:00|265601||265601||265601||265550||18
1592469000000|2020-06-18 08:30:00|265550|264098|265500|264202|265601|264202|265500|264002|0
1592469300000|2020-06-18 08:35:00||264300||265000||265000||264300|74
1592469600000|2020-06-18 08:40:00|265601||265601||265601||265601||82
1592469900000|2020-06-18 08:45:00|265500||265601||265601||265500||85
1592470200000|2020-06-18 08:50:00|||||||||3
1592470500000|2020-06-18 08:55:00|265900|264129|265900|265108|265900|265500|265641|264098|276
1592470800000|2020-06-18 09:00:00|265680||265701||265900||265601||3
1592471100000|2020-06-18 09:05:00|265811||265601||265811||265400||0
1592471400000|2020-06-18 09:10:00|||||||||5
1592471700000|2020-06-18 09:15:00|||||||||13
1592472000000|2020-06-18 09:20:00|265900|265400|265600|265108|265900|265400|265600|264622|148
1592472300000|2020-06-18 09:25:00|265500|264991|265400|264211|265500|264991|265400|264211|65
1592472600000|2020-06-18 09:30:00|265500|264422|265600|264218|265600|265200|265500|264218|219
1592472900000|2020-06-18 09:35:00|265599|264100|265500|263964|265600|264164|265500|263964|51
1592473200000|2020-06-18 09:40:00|265478||265500||265500||265478||4
1592473500000|2020-06-18 09:45:00||264098||264600||264600||264098|31
1592473800000|2020-06-18 09:50:00||263970||263970||263970||263903|86
1592474100000|2020-06-18 09:55:00|265400|264170|265400|264170|265400|264170|265400|264170|3
1592474400000|2020-06-18 10:00:00|265326|264100|265326|263526|265326|264100|265326|263526|8
1592474700000|2020-06-18 10:05:00||263726||263726||263726||263526|5
1592475000000|2020-06-18 10:10:00|265325|263526|265326|263526|265326|263726|265325|263526|0
1592475300000|2020-06-18 10:15:00|265325|263742|265400|263942|265400|264000|264638|263742|210
1592475600000|2020-06-18 10:20:00|265399|264098|265326|263726|265400|264098|265325|263726|0
1592475900000|2020-06-18 10:25:00|265325|264098|265500|263942|265500|264098|265325|263726|2
1592476200000|2020-06-18 10:30:00|265499||264900||265500||264900||13
1592476500000|2020-06-18 10:35:00|264749|264098|264749|263742|264749|264100|264749|263742|69
1592476800000|2020-06-18 10:40:00|264800|263825|264800|263825|264800|263998|264800|263742|107
1592477100000|2020-06-18 10:45:00|265342|263742|265500|263825|265500|264098|265342|263742|103
1592477400000|2020-06-18 10:50:00||264047||263500||264098||263500|4
1592477700000|2020-06-18 10:55:00||263501||263723||263724||263500|0
1592478000000|2020-06-18 11:00:00|265380|264220|264800|264300|265380|264800|264800|264200|480
1592478300000|2020-06-18 11:05:00|264798|264301|264796|264450|264800|264450|264796|264300|256
1592478600000|2020-06-18 11:10:00|264700|264500|264600|264450|264700|264500|264600|264450|482
1592478900000|2020-06-18 11:15:00|264590|264400|264550|264170|264600|264435|264549|264170|553
1592479200000|2020-06-18 11:20:00|264360|264000|264300|264070|264550|264070|264200|263898|1068
1592479500000|2020-06-18 11:25:00|264360|264200|264360|264265|264534|264265|264275|264200|1301
1592479800000|2020-06-18 11:30:00|264600|264320|264600|264200|264600|264400|264400|264200|896
1592480100000|2020-06-18 11:35:00|264599|264100|264360|264100|264599|264101|264319|263898|490
1592480400000|2020-06-18 11:40:00|264500|264200|264594|264100|264600|264200|264300|264100|157
1592480700000|2020-06-18 11:45:00|264275|264000|264100|263898|264275|264000|264098|263898|669
1592481000000|2020-06-18 11:50:00|264175|264060|264498|264100|264700|264340|264175|264060|1077
1592481300000|2020-06-18 11:55:00|264597|264200|264349|264110|264600|264200|264300|264100|760
1592481600000|2020-06-18 12:00:00|264339|264100|264258|263898|264349|264111|264162|263898|1740
1592481900000|2020-06-18 12:05:00|264254|263900|264197|263931|264258|263931|264000|263898|831
1592482200000|2020-06-18 12:10:00|264004|263898|264200|263940|264200|263952|263910|263898|2057
1592482500000|2020-06-18 12:15:00|264400|264039|264010|263898|264400|264200|264010|263898|1608
1592482800000|2020-06-18 12:20:00|264200||264198||264200||264190||779
1592483100000|2020-06-18 12:25:00|264200|263901|264315|263920|264315|264073|264198|263898|1679
1592483400000|2020-06-18 12:30:00|264270|263922|264198|263902|264270|263922|264198|263900|526
1592483700000|2020-06-18 12:35:00|264200|264015|264400|264050|264400|264229|264200|264015|947
1592484000000|2020-06-18 12:40:00|264500|264015|264700|264500|264900|264500|264500|264015|1172
1592484300000|2020-06-18 12:45:00|264900|264511|264900|264550|264900|264717|264878|264511|993
1592484600000|2020-06-18 12:50:00|264898|264650|265261|265046|265500|265046|264898|264650|2374
1592484900000|2020-06-18 12:55:00|265380|265040|265298|264800|265380|265040|265211|264800|323
1592485200000|2020-06-18 13:00:00|265294|264650|264998|264650|265294|264650|264931|264650|1188
1592485500000|2020-06-18 13:05:00|265000|264700|265000|264500|265000|264700|264900|264500|381
1592485800000|2020-06-18 13:10:00|264900|264660|264898|264600|264900|264675|264600|264360|627
1592486100000|2020-06-18 13:15:00|264900|264602|265273|264700|265377|264840|264900|264600|779
1592486400000|2020-06-18 13:20:00|265272|264717|265042|264717|265272|264717|264850|264717|712
1592486700000|2020-06-18 13:25:00|265200|264700|265272|264700|265380|265010|264717|264300|1849
1592487000000|2020-06-18 13:30:00|265380|264759|265900|265759|265916|265824|264980|264759|55676
1592487300000|2020-06-18 13:35:00|265993|265805|265394|265145|265993|265848|264736|264500|12677
1592487600000|2020-06-18 13:40:00|265393|265166|265417|265215|265480|265277|264913|264778|10691
1592487900000|2020-06-18 13:45:00|265371|265245|265583|265388|265763|265680|265066|264950|17481
1592488200000|2020-06-18 13:50:00|265582|265400|265350|265203|265600|265426|265181|265000|8706
1592488500000|2020-06-18 13:55:00|265348|265205|264570|264400|265349|265230|264332|264200|18198
1592488800000|2020-06-18 14:00:00|264704|264435|264782|264669|265000|264869|264576|264302|6770
1592489100000|2020-06-18 14:05:00|264784|264702|265243|265052|265300|265165|264784|264702|8817
1592489400000|2020-06-18 14:10:00|265219|265101|264853|264600|265258|265126|264801|264600|6668
1592489700000|2020-06-18 14:15:00|264831|264601|264780|264689|264832|264723|264502|264400|8979
1592490000000|2020-06-18 14:20:00|264779|264690|264511|264352|264786|264710|263965|263840|13597
1592490300000|2020-06-18 14:25:00|264512|264346|264453|264257|264786|264575|264333|264100|6453
1592490600000|2020-06-18 14:30:00|264385|264102|264099|263957|264526|264371|263843|263600|9159
1592490900000|2020-06-18 14:35:00|264100|263920|264363|264275|264500|264336|264017|263879|12959
1592491200000|2020-06-18 14:40:00|264362|264264|264460|264335|264460|264335|264274|264180|5052
1592491500000|2020-06-18 14:45:00|264466|264398|264800|264606|265000|264848|264461|264347|12967
1592491800000|2020-06-18 14:50:00|264700|264607|264793|264616|264800|264736|264593|264507|4123
1592492100000|2020-06-18 14:55:00|264800|264636|265157|265055|265200|265080|264782|264635|15777
1592492400000|2020-06-18 15:00:00|265180|265056|264875|264804|265200|265102|264868|264804|5280
1592492700000|2020-06-18 15:05:00|264874|264808|265150|265054|265150|265090|264874|264804|3499
1592493000000|2020-06-18 15:10:00|265197|265065|265104|265020|265197|265089|264961|264846|3874
1592493300000|2020-06-18 15:15:00|265100|265021|265315|265235|265370|265251|265050|264899|11914
1592493600000|2020-06-18 15:20:00|265314|265237|265198|265090|265370|265274|265134|265000|4581
1592493900000|2020-06-18 15:25:00|265188|265047|264966|264808|265200|265106|264900|264800|5819
1592494200000|2020-06-18 15:30:00|264965|264800|264594|264417|265000|264833|264537|264400|5608
1592494500000|2020-06-18 15:35:00|264551|264431|264850|264732|264900|264732|264525|264430|6233
1592494800000|2020-06-18 15:40:00|264821|264735|264685|264582|264900|264747|264655|264521|2400
1592495100000|2020-06-18 15:45:00|264700|264573|265227|265104|265300|265104|264700|264573|10622
1592495400000|2020-06-18 15:50:00|265226|265107|264813|264686|265300|265192|264756|264685|4727
1592495700000|2020-06-18 15:55:00|264818|264700|264658|264488|265000|264769|264542|264411|4416
1592496000000|2020-06-18 16:00:00|264657|264489|264556|264398|264657|264575|264475|264398|5182
1592496300000|2020-06-18 16:05:00|264550|264411|264800|264690|264901|264690|264499|264398|4831
1592496600000|2020-06-18 16:10:00|264799|264702|264500|264421|264845|264750|264469|264398|3027
1592496900000|2020-06-18 16:15:00|264598|264459|264488|264350|264683|264510|264453|264350|3450
1592497200000|2020-06-18 16:20:00|264473|264351|264920|264755|264975|264879|264452|264350|5730
1592497500000|2020-06-18 16:25:00|264959|264797|265298|265242|265370|265320|264959|264755|10589
1592497800000|2020-06-18 16:30:00|265316|265246|265097|265021|265337|265257|265097|265020|1638
1592498100000|2020-06-18 16:35:00|265133|265022|265213|265090|265370|265312|265129|265022|3068
1592498400000|2020-06-18 16:40:00|265235|265117|264813|264640|265284|265133|264813|264640|6975
1592498700000|2020-06-18 16:45:00|264800|264630|264949|264853|265000|264937|264782|264630|3400
1592499000000|2020-06-18 16:50:00|264948|264855|264982|264877|265100|264982|264948|264826|2500
1592499300000|2020-06-18 16:55:00|264981|264880|265000|264965|265100|265000|264960|264877|3717
1592499600000|2020-06-18 17:00:00|264999|264946|265092|265033|265298|265206|264953|264846|3984
1592499900000|2020-06-18 17:05:00|265200|264999|264899|264747|265201|264999|264857|264717|2004
1592500200000|2020-06-18 17:10:00|264868|264749|264979|264847|264988|264871|264859|264718|2686
1592500500000|2020-06-18 17:15:00|264990|264873|265054|264977|265057|264998|264901|264800|2307
1592500800000|2020-06-18 17:20:00|265055|265000|265047|264983|265100|265039|265000|264891|1158
1592501100000|2020-06-18 17:25:00|265090|264985|265071|265024|265154|265024|264921|264804|5256
1592501400000|2020-06-18 17:30:00|265070|265025|265397|265300|265400|265358|265070|265025|2907
1592501700000|2020-06-18 17:35:00|265400|265330|265385|265331|265400|265332|265335|265292|1500
1592502000000|2020-06-18 17:40:00|265386|265333|265344|265250|265400|265385|265343|265250|2804
1592502300000|2020-06-18 17:45:00|265300|265240|265144|265036|265300|265258|265100|265015|6065
1592502600000|2020-06-18 17:50:00|265219|265069|265211|265142|265281|265191|265116|265015|700
1592502900000|2020-06-18 17:55:00|265210|265148|265167|265087|265300|265222|265138|265056|2011
1592503200000|2020-06-18 18:00:00|265166|265090|265013|264757|265166|265090|264808|264735|7748
1592503500000|2020-06-18 18:05:00|265000|264758|264745|264675|265000|264803|264690|264600|2696
1592503800000|2020-06-18 18:10:00|264800|264696|264837|264771|264903|264817|264742|264651|3800
1592504100000|2020-06-18 18:15:00|264810|264781|264989|264831|264989|264875|264655|264622|6470
1592504400000|2020-06-18 18:20:00|264963|264823|264979|264892|264989|264892|264788|264720|4505
1592504700000|2020-06-18 18:25:00|264963|264894|264728|264619|265000|264894|264681|264600|2847
1592505000000|2020-06-18 18:30:00|264750|264625|264828|264758|265000|264910|264678|264555|5959
1592505300000|2020-06-18 18:35:00|264826|264759|265050|264916|265050|264979|264823|264750|5941
1592505600000|2020-06-18 18:40:00|264997|264922|264947|264819|265050|264985|264884|264800|2388
1592505900000|2020-06-18 18:45:00|264946|264820|264813|264750|264986|264865|264810|264750|3198
1592506200000|2020-06-18 18:50:00|264815|264751|265089|264968|265100|265025|264808|264750|3316
1592506500000|2020-06-18 18:55:00|265071|264971|264940|264830|265071|264981|264891|264800|3725
1592506800000|2020-06-18 19:00:00|264954|264851|264700|264607|264954|264859|264610|264500|7511
1592507100000|2020-06-18 19:05:00|264691|264618|264800|264696|264800|264696|264639|264550|3802
1592507400000|2020-06-18 19:10:00|264742|264695|264562|264460|264772|264695|264514|264460|3002
1592507700000|2020-06-18 19:15:00|264563|264540|264734|264700|264800|264794|264562|264466|7087
1592508000000|2020-06-18 19:20:00|264748|264708|264649|264546|264800|264723|264649|264546|5297
1592508300000|2020-06-18 19:25:00|264644|264564|264800|264723|264800|264799|264613|264513|6100
1592508600000|2020-06-18 19:30:00|264798|264724|264672|264619|264800|264786|264648|264600|14485
1592508900000|2020-06-18 19:35:00|264673|264620|264800|264777|264800|264780|264673|264610|9108
1592509200000|2020-06-18 19:40:00|264799|264779|264800|264732|264800|264787|264744|264667|7569
1592509500000|2020-06-18 19:45:00|264799|264735|264777|264700|264800|264799|264757|264700|6137
1592509800000|2020-06-18 19:50:00|264786|264730|265059|265005|265069|265026|264585|264548|36277
1592510100000|2020-06-18 19:55:00|265064|264963|265500|265398|265500|265492|264922|264808|45873
1592510400000|2020-06-18 20:00:00|265600|265253|265599|265450|265600|265506|265450|265101|196652
1592510700000|2020-06-18 20:05:00|265510|265461|265560|265505|265599|265505|265480|265450|806
1592511000000|2020-06-18 20:10:00|265558|265450|265552|265398|265560|265509|265542|265398|3241
1592511300000|2020-06-18 20:15:00|265550|265500|265500|265000|265550|265500|265494|265000|799
1592511600000|2020-06-18 20:20:00|265488|265052|265450|265250|265488|265250|265450|265001|121
1592511900000|2020-06-18 20:25:00|265320|265251|265500|265251|265500|265251|265320|265251|404
1592512200000|2020-06-18 20:30:00|265450||265500||265500||265450||181
1592512500000|2020-06-18 20:35:00||265254||265254||265254||265254|121
1592512800000|2020-06-18 20:40:00||265298||265254||265304||265254|673
1592513100000|2020-06-18 20:45:00|||||||||65
1592513400000|2020-06-18 20:50:00|265599|265398|265599|265254|265599|265398|265599|265254|941
1592513700000|2020-06-18 20:55:00|||||||||26
1592514000000|2020-06-18 21:00:00|||||||||11
1592514300000|2020-06-18 21:05:00|||||||||75
1592514600000|2020-06-18 21:10:00||265270||265254||265270||265254|226
1592514900000|2020-06-18 21:15:00|265598|265300|265550|265300|265599|265326|265550|265300|315
1592515200000|2020-06-18 21:20:00|265499|265254|265499|265460|265499|265460|265499|265254|196
1592515500000|2020-06-18 21:25:00|265599||265599||265599||265599||125
1592515800000|2020-06-18 21:30:00|265550||265599||265599||265550||111
1592516100000|2020-06-18 21:35:00||265470||265460||265470||265460|36
1592516400000|2020-06-18 21:40:00|||||||||106
1592516700000|2020-06-18 21:45:00|||||||||17
1592517000000|2020-06-18 21:50:00|||||||||17
1592517300000|2020-06-18 21:55:00|||||||||57
1592517600000|2020-06-18 22:00:00|||||||||47
1592517900000|2020-06-18 22:05:00|265595|265500|265599|265508|265599|265508|265595|265500|13
1592518200000|2020-06-18 22:10:00|265700|265460|265700|265460|265700|265516|265700|265460|1216
1592518500000|2020-06-18 22:15:00|265800|265580|265800|265460|265800|265580|265800|265460|72
1592518800000|2020-06-18 22:20:00||265600||265600||265600||265600|63
1592519100000|2020-06-18 22:25:00|||||||||18
1592519400000|2020-06-18 22:30:00|265899|265800|265899|265800|265899|265800|265899|265800|254
1592519700000|2020-06-18 22:35:00|||||||||44
1592520000000|2020-06-18 22:40:00|265898||265899||265899||265897||59
1592520300000|2020-06-18 22:45:00|||||||||70
1592520600000|2020-06-18 22:50:00|||||||||132
1592520900000|2020-06-18 22:55:00||265860||265844||265860||265844|264
1592521200000|2020-06-18 23:00:00|265900|265845|266000|265844|266000|265845|265845|265844|1347
1592521500000|2020-06-18 23:05:00|265977||265998||266000||265977||120
1592521800000|2020-06-18 23:10:00|266000||265998||266000||265998||20
1592522100000|2020-06-18 23:15:00|265900|265860|266000|265900|266000|265901|265900|265860|534
1592522400000|2020-06-18 23:20:00|266200|265880|266200|266000|266200|266000|266200|265880|390
1592522700000|2020-06-18 23:25:00|266400|266005|266400|266000|266400|266050|266400|266000|500
1592523000000|2020-06-18 23:30:00|266439|266100|266375|266200|266439|266200|266375|266001|250
1592523300000|2020-06-18 23:35:00|266300|266201|266494|266305|266494|266305|266300|266201|551
1592523600000|2020-06-18 23:40:00|266300|266201|266500|266401|266500|266401|266300|266001|850
1592523900000|2020-06-18 23:45:00|266450|266400|266420|266056|266450|266401|266420|266001|576
1592524200000|2020-06-18 23:50:00|266500|266055|266200|266001|266500|266230|266200|266001|807
1592524500000|2020-06-18 23:55:00||266050||266000||266100||266000|575
1592553600000|2020-06-19 08:00:00|267499|267101|267200|265467|267499|267101|267200|265350|368
1592553900000|2020-06-19 08:05:00|267068|265667|267068|265376|267068|265667|267068|265350|9
1592554200000|2020-06-19 08:10:00||266000||266000||266000||266000|28
1592554500000|2020-06-19 08:15:00|266977||266977||266977||266977||5
1592554800000|2020-06-19 08:20:00|||||||||13
1592555100000|2020-06-19 08:25:00|||||||||8
1592555400000|2020-06-19 08:30:00|||||||||48
1592555700000|2020-06-19 08:35:00|||||||||55
1592556000000|2020-06-19 08:40:00|||||||||8
1592556300000|2020-06-19 08:45:00|267040|266900|267040|266000|267040|266900|267040|266000|84
1592556600000|2020-06-19 08:50:00|267046||267046||267046||267046||50
1592556900000|2020-06-19 08:55:00||266100||266100||266100||266000|0
1592557200000|2020-06-19 09:00:00|267000|266000|266738|266000|267040|266100|266738|266000|8
1592557500000|2020-06-19 09:05:00|266977|266100|267040|266100|267040|266100|266977|266000|100
1592557800000|2020-06-19 09:10:00||266000||266000||266100||266000|29
1592558100000|2020-06-19 09:15:00|267046|266001|267046|266100|267046|266100|267045|266000|9
1592558400000|2020-06-19 09:20:00|267045|266000|267046|266100|267046|266100|267045|266000|15
1592558700000|2020-06-19 09:25:00|267045||267040||267046||267040||4
1592559000000|2020-06-19 09:30:00|267046||267040||267046||267040||12
1592559300000|2020-06-19 09:35:00|267046||267068||267068||267040||212
1592559600000|2020-06-19 09:40:00||266000||266100||266100||266000|20
1592559900000|2020-06-19 09:45:00||266000||266100||266100||266000|0
1592560200000|2020-06-19 09:50:00||266000||266100||266100||266000|37
1592560500000|2020-06-19 09:55:00||266000||266352||266352||266000|2
1592561100000|2020-06-19 10:05:00||266700||266702||266800||266700|105
1592561400000|2020-06-19 10:10:00|267200|267000|267200|266702|267200|267000|267200|266702|188
1592561700000|2020-06-19 10:15:00||266352||266751||266751||266352|1
1592562000000|2020-06-19 10:20:00|267100|266752|267200|266880|267200|267000|267100|266751|265
1592562300000|2020-06-19 10:25:00|267300|266882|267300|266751|267464|267100|267300|266751|120
1592562600000|2020-06-19 10:30:00|267499|267001|267495|266751|267499|267001|267495|266751|15
1592562900000|2020-06-19 10:35:00|267464|266352|267499|267000|267499|267000|267300|266352|130
1592563200000|2020-06-19 10:40:00|267498||267497||267498||267497||5
1592563500000|2020-06-19 10:45:00|267498||267498||267498||267498||5
1592563800000|2020-06-19 10:50:00|||||||||2
1592564100000|2020-06-19 10:55:00|267499|267001|267499|267001|267499|267001|267499|267001|66
1592564400000|2020-06-19 11:00:00|267388|267000|267499|267115|267499|267202|267250|267000|1567
1592564700000|2020-06-19 11:05:00|267500|267116|267800|267300|267950|267300|267500|267116|1218
1592565000000|2020-06-19 11:10:00|267750|267400|267500|267225|267750|267600|267449|267225|906
1592565300000|2020-06-19 11:15:00|267450|267265|267500|267352|267600|267400|267400|267225|297
1592565600000|2020-06-19 11:20:00|267499|267350|267650|267500|267650|267500|267352|267300|1177
1592565900000|2020-06-19 11:25:00|267800|267501|267800|267700|267800|267700|267700|267400|518
1592566200000|2020-06-19 11:30:00|267750|267701|267750|267600|267800|267750|267650|267550|798
1592566500000|2020-06-19 11:35:00|267800|267601|268088|267802|268088|267900|267800|267600|913
1592566800000|2020-06-19 11:40:00|267975|267900|268000|267802|268088|267900|267875|267802|770
1592567100000|2020-06-19 11:45:00|268088|267835|268087|267802|268088|267990|268066|267802|1282
1592567400000|2020-06-19 11:50:00|268080|267845|267984|267845|268080|267950|267952|267845|566
1592567700000|2020-06-19 11:55:00|268000|267874|268100|267850|268100|267951|267998|267845|5582
1592568000000|2020-06-19 12:00:00|268300|267905|268266|267917|268300|268000|268000|267845|1124
1592568300000|2020-06-19 12:05:00|268249|267950|268268|268001|268299|268155|268173|267950|1451
1592568600000|2020-06-19 12:10:00|268297|268055|268200|268000|268300|268152|268200|267956|1124
1592568900000|2020-06-19 12:15:00|268185|268100|268200|268100|268290|268200|268185|268000|877
1592569200000|2020-06-19 12:20:00|268290|268102|268290|268100|268290|268102|268101|268000|1025
1592569500000|2020-06-19 12:25:00|268283|268000|268290|268200|268290|268225|268242|268000|813
1592569800000|2020-06-19 12:30:00|268300|268202|268398|268300|268400|268300|268300|268200|1243
1592570100000|2020-06-19 12:35:00|268400|268400|268400|268300|268800|268402|268400|268300|1860
1592570400000|2020-06-19 12:40:00|268500|268302|268700|268500|268800|268500|268500|268302|2238
1592570700000|2020-06-19 12:45:00|268690|268550|268700|268550|268700|268576|268690|268550|706
1592571000000|2020-06-19 12:50:00|268600|268500|268698|268400|268700|268600|268500|268400|4055
1592571300000|2020-06-19 12:55:00|268690||268678||268700||268678||238
1592571600000|2020-06-19 13:00:00|268676|268500|268533|268483|268676|268560|268533|268476|880
1592571900000|2020-06-19 13:05:00|268589|268500|268500|268410|268626|268500|268500|268410|2493
1592572200000|2020-06-19 13:10:00|268498|268400|268624|268400|268626|268575|268498|268250|4912
1592572500000|2020-06-19 13:15:00|268626|268402|268986|268600|269000|268840|268626|268400|3537
1592572800000|2020-06-19 13:20:00|268988|268622|269100|268925|269200|269100|268900|268622|4047
1592573100000|2020-06-19 13:25:00|269098|268800|269000|268001|269467|269201|268368|268001|28344
1592573400000|2020-06-19 13:30:00|268559|268000|267769|267628|269000|268354|266922|266600|434206
1592573700000|2020-06-19 13:35:00|267781|267694|267700|267602|268000|267838|267208|267150|23295
1592574000000|2020-06-19 13:40:00|267672|267600|267985|267781|268300|268202|267613|267541|19700
1592574300000|2020-06-19 13:45:00|267979|267836|268127|268042|268129|268042|267671|267500|11686
1592574600000|2020-06-19 13:50:00|268153|268084|268092|267993|268385|268323|268031|267959|19758
1592574900000|2020-06-19 13:55:00|268087|268010|267738|267600|268087|268010|267424|267325|12927
1592575200000|2020-06-19 14:00:00|267712|267646|268025|267928|268099|267975|267700|267500|14568
1592575500000|2020-06-19 14:05:00|268021|267840|268425|268296|268459|268389|267932|267840|18796
1592575800000|2020-06-19 14:10:00|268424|268357|268700|268666|268803|268768|268376|268300|24740
1592576100000|2020-06-19 14:15:00|268734|268692|268191|268106|268734|268692|268110|268000|16648
1592576400000|2020-06-19 14:20:00|268204|268105|268118|268051|268300|268153|267919|267800|12831
1592576700000|2020-06-19 14:25:00|268130|268060|268210|268087|268350|268285|268026|267927|11987
1592577000000|2020-06-19 14:30:00|268198|268110|268095|268008|268400|268350|268025|267921|6123
1592577300000|2020-06-19 14:35:00|268138|268020|268300|268201|268300|268226|267999|267920|8132
1592577600000|2020-06-19 14:40:00|268299|268209|267871|267800|268300|268210|267796|267700|12276
1592577900000|2020-06-19 14:45:00|267862|267801|267957|267868|267999|267939|267667|267511|10119
1592578200000|2020-06-19 14:50:00|267979|267869|268097|267998|268131|267998|267721|267650|9324
1592578500000|2020-06-19 14:55:00|268095|268017|268149|268002|268279|268175|267898|267844|7871
1592578800000|2020-06-19 15:00:00|268144|268004|268448|268358|268490|268428|268100|268002|9475
1592579100000|2020-06-19 15:05:00|268447|268356|268500|268370|268500|268448|268283|268211|9970
1592579400000|2020-06-19 15:10:00|268444|268386|268581|268550|268699|268601|268438|268301|12871
1592579700000|2020-06-19 15:15:00|268580|268547|268428|268312|268650|268575|268343|268220|9739
1592580000000|2020-06-19 15:20:00|268423|268304|268202|268100|268423|268304|267999|267920|13205
1592580300000|2020-06-19 15:25:00|268201|268131|268337|268249|268372|268270|268146|268003|7542
1592580600000|2020-06-19 15:30:00|268264|268248|268299|268233|268350|268295|268215|268167|3738
1592580900000|2020-06-19 15:35:00|268301|268235|268085|268000|268500|268466|268084|268000|8500
1592581200000|2020-06-19 15:40:00|268065|267980|268049|267961|268300|268170|268004|267920|6191
1592581500000|2020-06-19 15:45:00|268048|267962|268262|268149|268386|268326|268013|267962|7034
1592581800000|2020-06-19 15:50:00|268250|268145|268422|268329|268461|268362|268130|268118|7695
1592582100000|2020-06-19 15:55:00|268418|268327|268071|267989|268418|268327|268008|267920|9906
1592582400000|2020-06-19 16:00:00|268070|267975|267747|267722|268200|268052|267747|267700|11854
1592582700000|2020-06-19 16:05:00|267746|267705|267575|267512|267803|267721|267296|267200|19500
1592583000000|2020-06-19 16:10:00|267560|267501|266922|266800|267935|267848|266922|266800|14559
1592583300000|2020-06-19 16:15:00|266919|266790|266338|266226|267276|267122|266326|266200|21763
1592583600000|2020-06-19 16:20:00|266337|266230|266254|266153|267216|267050|266059|265900|20916
1592583900000|2020-06-19 16:25:00|266253|266050|266445|266365|266494|266388|266085|265940|16268
1592584200000|2020-06-19 16:30:00|266429|266367|266957|266851|267400|267320|266399|266273|15620
1592584500000|2020-06-19 16:35:00|266967|266845|266750|266661|267276|267091|266670|266577|10577
1592584800000|2020-06-19 16:40:00|266700|266600|267135|267086|267200|267086|266470|266286|10158
1592585100000|2020-06-19 16:45:00|267181|267096|267442|267349|267495|267392|266940|266799|7020
1592585400000|2020-06-19 16:50:00|267441|267362|267550|267500|267607|267511|267241|267167|9078
1592585700000|2020-06-19 16:55:00|267549|267496|267867|267808|268000|267916|267534|267381|11987
1592586000000|2020-06-19 17:00:00|267871|267807|267937|267845|267998|267933|267709|267650|4993
1592586300000|2020-06-19 17:05:00|267930|267846|267654|267573|267981|267881|267600|267500|4990
1592586600000|2020-06-19 17:10:00|267671|267549|268010|267958|268060|267982|267658|267549|11355
1592586900000|2020-06-19 17:15:00|267985|267938|267610|267565|267985|267938|267498|267368|5739
1592587200000|2020-06-19 17:20:00|267599|267558|267061|267002|267665|267558|267061|267000|7320
1592587500000|2020-06-19 17:25:00|267159|267034|267112|267000|267398|267283|267056|266900|12106
1592587800000|2020-06-19 17:30:00|267111|266999|266693|266599|267114|267007|266606|266500|9950
1592588100000|2020-06-19 17:35:00|266678|266600|267445|267320|267500|267368|266678|266600|10553
1592588400000|2020-06-19 17:40:00|267449|267321|267449|267342|267578|267457|267283|267211|7116
1592588700000|2020-06-19 17:45:00|267450|267343|267000|266894|267500|267369|266850|266700|5200
1592589000000|2020-06-19 17:50:00|267062|266896|267251|267146|267393|267267|267061|266896|4098
1592589300000|2020-06-19 17:55:00|267327|267166|266970|266869|267500|267326|266970|266844|7051
1592589600000|2020-06-19 18:00:00|266928|266852|267376|267182|267500|267436|266927|266852|10149
1592589900000|2020-06-19 18:05:00|267349|267181|267247|267059|267400|267274|266794|266700|12504
1592590200000|2020-06-19 18:10:00|267244|267110|267080|266936|267246|267110|266763|266660|7293
1592590500000|2020-06-19 18:15:00|267079|266940|266825|266726|267380|267245|266779|266700|7460
1592590800000|2020-06-19 18:20:00|266949|266763|267399|267225|267500|267400|266864|266763|6453
1592591100000|2020-06-19 18:25:00|267400|267256|267063|266973|267464|267360|267011|266897|9525
1592591400000|2020-06-19 18:30:00|267088|266985|267300|267177|267400|267284|266792|266700|9602
1592591700000|2020-06-19 18:35:00|267299|267178|267458|267363|267490|267406|267239|267084|5399
1592592000000|2020-06-19 18:40:00|267434|267364|267632|267552|267688|267628|267331|267227|6981
1592592300000|2020-06-19 18:45:00|267635|267557|267765|267651|267991|267838|267612|267502|9089
1592592600000|2020-06-19 18:50:00|267819|267655|268394|268307|268480|268400|267770|267655|10878
1592592900000|2020-06-19 18:55:00|268393|268300|268316|268206|268500|268466|268209|268106|9745
1592593200000|2020-06-19 19:00:00|268315|268197|268496|268429|268500|268429|268188|268111|4560
1592593500000|2020-06-19 19:05:00|268493|268427|268297|268234|268558|268498|268297|268217|12708
1592593800000|2020-06-19 19:10:00|268296|268210|268580|268515|268600|268566|268081|268000|13496
1592594100000|2020-06-19 19:15:00|268600|268530|268978|268939|269000|268966|268600|268480|20714
1592594400000|2020-06-19 19:20:00|268997|268943|269160|269048|269300|269219|268897|268805|18533
1592594700000|2020-06-19 19:25:00|269161|269049|268854|268750|269432|269382|268800|268686|22552
1592595000000|2020-06-19 19:30:00|268846|268751|269100|269008|269319|269223|268810|268714|16085
1592595300000|2020-06-19 19:35:00|269102|268989|269249|269129|269288|269129|268723|268600|10424
1592595600000|2020-06-19 19:40:00|269250|269132|269700|269654|269700|269654|269219|269130|30287
1592595900000|2020-06-19 19:45:00|269697|269656|269373|269263|269777|269687|269174|269150|27346
1592596200000|2020-06-19 19:50:00|269500|269274|268254|268101|269500|269274|268254|268100|69381
1592596500000|2020-06-19 19:55:00|268300|268123|267147|267000|268773|268608|267078|267000|91554
1592596800000|2020-06-19 20:00:00|267186|267146|267557|267300|268400|267403|267148|267000|9321
1592597100000|2020-06-19 20:05:00|267505|267250|267200|267109|267505|267400|267198|267109|7328
1592597400000|2020-06-19 20:10:00|267109|267087|266898|266600|267402|267150|266898|266577|8033
1592597700000|2020-06-19 20:15:00|266988|266601|267049|266912|267287|266912|266980|266601|3153
1592598000000|2020-06-19 20:20:00|267051|266920|267090|266933|267157|267053|267051|266860|4022
1592598300000|2020-06-19 20:25:00|267088|266934|267000|266933|267100|266956|266997|266900|1178
1592598600000|2020-06-19 20:30:00|266995|266911|266995|266861|267100|266950|266900|266860|2911
1592598900000|2020-06-19 20:35:00|266997|266860|267000|266950|267008|266950|266997|266860|984
1592599200000|2020-06-19 20:40:00|266998|266997|266990|266912|267000|266997|266990|266911|1490
1592599500000|2020-06-19 20:45:00|267000|266911|267000|266950|267000|266950|267000|266911|217
1592599800000|2020-06-19 20:50:00|267008|266956|267000|266917|267053|267000|266900|266840|8524
1592600100000|2020-06-19 20:55:00|266995|266906|267010|266806|267015|266925|266938|266700|8071
1592812800000|2020-06-22 08:00:00|270000|268400|269000|268400|270000|268400|269000|268400|23
1592813100000|2020-06-22 08:05:00|269600|268800|269600|268400|269600|268800|269421|268400|301
1592813400000|2020-06-22 08:10:00|||||||||10
1592813700000|2020-06-22 08:15:00|269599||269600||269600||269500||14
1592814000000|2020-06-22 08:20:00|269500||269600||269600||269500||13
1592814300000|2020-06-22 08:25:00|||||||||14
1592814900000|2020-06-22 08:35:00|||||||||33
1592815200000|2020-06-22 08:40:00|269640|268800|269600|268400|269640|268800|269600|268400|64
1592815500000|2020-06-22 08:45:00|269640|268800|269600|268800|269640|268800|269600|268800|0
1592815800000|2020-06-22 08:50:00|269640||269640||269640||269600||1
1592816100000|2020-06-22 08:55:00|269600||269640||269640||269600||28
1592816400000|2020-06-22 09:00:00|269600||270000||270000||269600||201
1592816700000|2020-06-22 09:05:00|||||||||21
1592817000000|2020-06-22 09:10:00|||||||||7
1592817300000|2020-06-22 09:15:00|||||||||1
1592817900000|2020-06-22 09:25:00||268801||268800||268801||268800|9
1592818200000|2020-06-22 09:30:00||269000||268800||269201||268800|11
1592818500000|2020-06-22 09:35:00|||||||||50
1592818800000|2020-06-22 09:40:00|269894||270000||270000||269894||90
1592819100000|2020-06-22 09:45:00|||||||||21
1592819700000|2020-06-22 09:55:00|269400||269400||269400||269400||2
1592820000000|2020-06-22 10:00:00|269146||269146||269146||269146||70
1592820300000|2020-06-22 10:05:00|||||||||39
1592820600000|2020-06-22 10:10:00|269145|268000|269146|268001|269146|268001|269145|268000|107
1592820900000|2020-06-22 10:15:00|268910||268910||268910||268910||64
1592821200000|2020-06-22 10:20:00|268901||268804||268901||268804||3
1592821500000|2020-06-22 10:25:00|268744|268451|269000|268451|269000|268451|268711|268451|123
1592821800000|2020-06-22 10:30:00||268001||268001||268001||268001|200
1592822100000|2020-06-22 10:35:00|268970|268970|269146|268001|269146|268970|268970|268001|337
1592822400000|2020-06-22 10:40:00|||||||||57
1592822700000|2020-06-22 10:45:00|269000|268002|269146|268002|269146|268002|269000|268001|5
1592823000000|2020-06-22 10:50:00|269000|268001|269146|268001|269146|268001|269000|268001|2
1592823600000|2020-06-22 11:00:00|268980|268110|268600|268350|269000|268600|268599|268110|1531
1592823900000|2020-06-22 11:05:00|268989|268351|268565|268200|269000|268351|268500|268000|327
1592824200000|2020-06-22 11:10:00|268600|268201|268448|268106|268600|268305|268305|268105|553
1592824500000|2020-06-22 11:15:00|268450|268105|268580|268400|268950|268406|268410|268105|1272
1592824800000|2020-06-22 11:20:00|268579|268125|268580|268125|268580|268300|268500|268125|138
1592825100000|2020-06-22 11:25:00|268500|268126|268580|268200|268580|268500|268500|268002|702
1592825400000|2020-06-22 11:30:00||268207||268300||268300||268200|219
1592825700000|2020-06-22 11:35:00|268800|268580|268700|268425|268850|268580|268700|268300|716
1592826000000|2020-06-22 11:40:00|268600|268500|268780|268427|268780|268600|268500|268425|998
1592826300000|2020-06-22 11:45:00||268500||268652||268750||268427|207
1592826600000|2020-06-22 11:50:00|268800|268700|268948|268800|269000|268801|268800|268652|1004
1592826900000|2020-06-22 11:55:00|268950|268810|268900|268700|268950|268810|268900|268700|108
1592827200000|2020-06-22 12:00:00|268894|268745|269100|269000|269146|269000|268894|268700|2859
1592827500000|2020-06-22 12:05:00|269025|269010|269168|269012|269175|269102|269025|269010|1619
1592827800000|2020-06-22 12:10:00|269166|269100|269380|269100|269380|269150|269166|269010|1700
1592828100000|2020-06-22 12:15:00|269375|269110|269489|269350|269500|269350|269300|269110|2249
1592828400000|2020-06-22 12:20:00|269480|269292|269349|269300|269480|269303|269349|269292|526
1592828700000|2020-06-22 12:25:00|269400|269302|269388|269213|269400|269302|269387|269210|717
1592829000000|2020-06-22 12:30:00|269300|269220|269400|269210|269400|269300|269300|269210|246
1592829300000|2020-06-22 12:35:00|269399|269211|269300|269110|269400|269212|269300|269110|1466
1592829600000|2020-06-22 12:40:00|269299|269000|269194|269010|269393|269025|269194|269000|582
1592829900000|2020-06-22 12:45:00|269148|269013|269080|269050|269194|269100|269036|269010|1686
1592830200000|2020-06-22 12:50:00|269200|269081|269000|268728|269300|269100|268977|268728|4313
1592830500000|2020-06-22 12:55:00|268800|268700|268800|268610|268900|268740|268700|268501|1028
1592830800000|2020-06-22 13:00:00|268798|268611|268900|268503|268900|268800|268520|268500|2316
1592831100000|2020-06-22 13:05:00|268898|268536|268798|268500|268898|268690|268760|268500|708
1592831400000|2020-06-22 13:10:00|268750|268502|268739|268502|268750|268601|268720|268500|707
1592831700000|2020-06-22 13:15:00|268700|268500|268750|268500|268750|268500|268694|268500|556
1592832000000|2020-06-22 13:20:00|268744|268554|268900|268700|268900|268700|268700|268500|2202
1592832300000|2020-06-22 13:25:00|269000|268600|268662|268200|269000|268800|268662|268200|1695
1592832600000|2020-06-22 13:30:00|268436|268435|268952|268704|269000|268939|268329|268184|25465
1592832900000|2020-06-22 13:35:00|268970|268800|268067|267679|269150|268913|267667|267500|27045
1592833200000|2020-06-22 13:40:00|268057|267687|267900|267704|268400|268236|267409|267297|12161
1592833500000|2020-06-22 13:45:00|267899|267705|267400|267135|268140|267969|267179|267011|18339
1592833800000|2020-06-22 13:50:00|267399|267201|268134|267993|268320|268146|267027|266900|22470
1592834100000|2020-06-22 13:55:00|268100|267803|268481|268288|268738|268603|268098|267799|16613
1592834400000|2020-06-22 14:00:00|268479|268327|268800|268625|269000|268805|268479|268327|15786
1592834700000|2020-06-22 14:05:00|268754|268626|268490|268367|268900|268701|268433|268288|8487
1592835000000|2020-06-22 14:10:00|268511|268368|269027|268940|269100|269009|268366|268288|10307
1592835300000|2020-06-22 14:15:00|269026|268939|268979|268839|269100|269008|268536|268500|11611
1592835600000|2020-06-22 14:20:00|268978|268820|269088|268953|269150|269025|268635|268517|9320
1592835900000|2020-06-22 14:25:00|269086|268958|269600|269400|269625|269560|269008|268800|18642
1592836200000|2020-06-22 14:30:00|269612|269443|269250|269120|269700|269600|269072|268930|8763
1592836500000|2020-06-22 14:35:00|269249|269085|269643|269469|269643|269531|269221|269038|8058
1592836800000|2020-06-22 14:40:00|269672|269500|269154|269021|269700|269590|269123|269020|5681
1592837100000|2020-06-22 14:45:00|269153|269000|269217|269068|269500|269460|269044|268932|6397
1592837400000|2020-06-22 14:50:00|269240|269112|269133|268982|269240|269136|268990|268900|6830
1592837700000|2020-06-22 14:55:00|269162|269005|268685|268585|269162|269035|268469|268367|12762
1592838000000|2020-06-22 15:00:00|268691|268586|268863|268748|268875|268830|268575|268428|10174
1592838300000|2020-06-22 15:05:00|268875|268749|269000|268906|269097|269002|268875|268721|6605
1592838600000|2020-06-22 15:10:00|268999|268907|268734|268656|269106|268976|268734|268647|7543
1592838900000|2020-06-22 15:15:00|268767|268657|269084|268946|269191|269137|268767|268656|5810
1592839200000|2020-06-22 15:20:00|269083|268950|268782|268702|269200|269050|268759|268653|4662
1592839500000|2020-06-22 15:25:00|268781|268703|268850|268718|269000|268926|268780|268700|4294
1592839800000|2020-06-22 15:30:00|268903|268754|268995|268903|269000|268919|268643|268600|5835
1592840100000|2020-06-22 15:35:00|268993|268904|268986|268777|269000|268956|268897|268693|2871
1592840400000|2020-06-22 15:40:00|268943|268815|269000|268900|269034|268959|268854|268741|3003
1592840700000|2020-06-22 15:45:00|269022|268906|269075|269013|269100|269030|268893|268800|4794
1592841000000|2020-06-22 15:50:00|269100|269020|269299|269200|269303|269244|269075|269017|3523
1592841300000|2020-06-22 15:55:00|269298|269201|269430|269301|269500|269457|269298|269200|6706
1592841600000|2020-06-22 16:00:00|269456|269306|269736|269670|269853|269741|269438|269306|14603
1592841900000|2020-06-22 16:05:00|269804|269684|269666|269569|269837|269697|269543|269451|5436
1592842200000|2020-06-22 16:10:00|269652|269517|269900|269821|269900|269850|269583|269477|10006
1592842500000|2020-06-22 16:15:00|269876|269794|269900|269795|270000|269950|269846|269705|9650
1592842800000|2020-06-22 16:20:00|269872|269793|269850|269777|270000|269967|269688|269600|9208
1592843100000|2020-06-22 16:25:00|269843|269776|269800|269734|269885|269792|269681|269603|3382
1592843400000|2020-06-22 16:30:00|269799|269735|269866|269750|269866|269790|269730|269625|2510
1592843700000|2020-06-22 16:35:00|269865|269742|269699|269594|269900|269801|269593|269500|3426
1592844000000|2020-06-22 16:40:00|269705|269596|269756|269677|269757|269677|269630|269530|2680
1592844300000|2020-06-22 16:45:00|269757|269676|269912|269839|269971|269866|269681|269620|4178
1592844600000|2020-06-22 16:50:00|269935|269845|269675|269568|269950|269903|269550|269500|3602
1592844900000|2020-06-22 16:55:00|269666|269524|270000|269952|270000|269973|269641|269524|7269
1592845200000|2020-06-22 17:00:00|270060|269953|269996|269924|270300|270255|269952|269828|16929
1592845500000|2020-06-22 17:05:00|269997|269926|269841|269759|270200|270164|269768|269700|6765
1592845800000|2020-06-22 17:10:00|269850|269760|269983|269873|270189|270089|269829|269758|5364
1592846100000|2020-06-22 17:15:00|269980|269900|270257|270200|270300|270225|269960|269842|6405
1592846400000|2020-06-22 17:20:00|270271|270201|270132|270050|270375|270253|270032|269998|7431
1592846700000|2020-06-22 17:25:00|270113|270057|270039|269950|270200|270120|270039|269950|5676
1592847000000|2020-06-22 17:30:00|269999|269935|269975|269905|270155|270082|269857|269800|4029
1592847300000|2020-06-22 17:35:00|269974|269908|269922|269850|270100|269975|269845|269752|6493
1592847600000|2020-06-22 17:40:00|269941|269777|270100|270050|270200|270114|269853|269752|6711
1592847900000|2020-06-22 17:45:00|270118|270051|270377|270305|270400|270360|270118|270050|7103
1592848200000|2020-06-22 17:50:00|270400|270306|270490|270400|270497|270418|270291|270236|6756
1592848500000|2020-06-22 17:55:00|270479|270401|270063|270011|270480|270401|270061|270011|6441
1592848800000|2020-06-22 18:00:00|270062|270000|269841|269767|270112|270022|269749|269700|11742
1592849100000|2020-06-22 18:05:00|269882|269774|270121|270050|270129|270050|269880|269768|4863
1592849400000|2020-06-22 18:10:00|270118|270062|269734|269700|270121|270063|269734|269700|4411
1592849700000|2020-06-22 18:15:00|269732|269665|270129|270087|270129|270087|269700|269561|3674
1592850000000|2020-06-22 18:20:00|270128|270072|270381|270299|270400|270301|270090|270027|2984
1592850300000|2020-06-22 18:25:00|270367|270300|270487|270386|270550|270462|270363|270296|7319
1592850600000|2020-06-22 18:30:00|270482|270405|270441|270350|270516|270447|270366|270286|3354
1592850900000|2020-06-22 18:35:00|270440|270352|270306|270227|270445|270366|270284|270227|3401
1592851200000|2020-06-22 18:40:00|270307|270245|270400|270318|270500|270425|270056|269982|6949
1592851500000|2020-06-22 18:45:00|270426|270319|270317|270119|270476|270400|270300|270119|4461
1592851800000|2020-06-22 18:50:00|270316|270130|270234|270100|270425|270309|270190|270100|2706
1592852100000|2020-06-22 18:55:00|270233|270116|270500|270456|270577|270520|270202|270116|7225
1592852400000|2020-06-22 19:00:00|270498|270461|270480|270406|270599|270589|270414|270365|4059
1592852700000|2020-06-22 19:05:00|270440|270400|270667|270594|270688|270647|270361|270300|4413
1592853000000|2020-06-22 19:10:00|270630|270596|270389|270291|270688|270626|270278|270175|11521
1592853300000|2020-06-22 19:15:00|270400|270303|270069|269956|270600|270474|270061|269956|10163
1592853600000|2020-06-22 19:20:00|270097|269901|269905|269801|270279|270125|269850|269800|7741
1592853900000|2020-06-22 19:25:00|269914|269825|270057|269957|270126|270070|269832|269780|6218
1592854200000|2020-06-22 19:30:00|270121|269985|270370|270233|270400|270340|270099|269981|8056
1592854500000|2020-06-22 19:35:00|270332|270218|270392|270322|270500|270441|270297|270150|10136
1592854800000|2020-06-22 19:40:00|270390|270328|270580|270515|270600|270565|270260|270186|7393
1592855100000|2020-06-22 19:45:00|270579|270526|270635|270520|270850|270820|270546|270500|7978
1592855400000|2020-06-22 19:50:00|270634|270501|270979|270950|270979|270950|270500|270423|16551
1592855700000|2020-06-22 19:55:00|270980|270875|271468|271382|271468|271399|270709|270681|55163
1592856000000|2020-06-22 20:00:00|271490|270300|271440|271300|271500|271300|271200|270300|252029
1592856300000|2020-06-22 20:05:00|271493|271305|271700|271383|272000|271400|271400|271305|756
1592856600000|2020-06-22 20:10:00|271500|271500|271699|271400|271700|271500|271500|271383|620
1592856900000|2020-06-22 20:15:00|271592|271450|271600|271500|271600|271500|271592|271450|665
1592857200000|2020-06-22 20:20:00|271700|271508|271700|271600|271900|271642|271700|271500|752
1592857500000|2020-06-22 20:25:00|271600|271453|271700|271453|271700|271453|271600|271453|1024
1592857800000|2020-06-22 20:30:00|271563|271436|271700|271425|271700|271436|271494|271425|339
1592858100000|2020-06-22 20:35:00|271680|271426|271700|271500|271700|271500|271680|271425|219
1592858400000|2020-06-22 20:40:00|271600|271432|271700|271428|271700|271432|271600|271425|339
1592858700000|2020-06-22 20:45:00|271690|271461|271700|271432|271700|271461|271560|271428|419
1592859000000|2020-06-22 20:50:00|271590|271436|271600|271440|271700|271440|271590|271436|280
1592859300000|2020-06-22 20:55:00|271650|271441|271600|271441|271650|271472|271600|271441|324
1592859600000|2020-06-22 21:00:00|271544|271440|271600|271480|271600|271480|271544|271440|311
1592859900000|2020-06-22 21:05:00||271440||271536||271536||271440|109
1592860200000|2020-06-22 21:10:00||271425||271425||271425||271425|147
1592860500000|2020-06-22 21:15:00|271650||271585||271650||271585||55
1592860800000|2020-06-22 21:20:00|271640|271456|271650|271530|271650|271530|271640|271456|170
1592861100000|2020-06-22 21:25:00|271900|271540|271900|271650|271900|271650|271900|271540|257
1592861400000|2020-06-22 21:30:00|271950||271900||271950||271900||78
1592861700000|2020-06-22 21:35:00|||||||||66
1592862000000|2020-06-22 21:40:00|||||||||87
1592862300000|2020-06-22 21:45:00|272000|271950|272000|271700|272000|271950|272000|271650|335
1592862600000|2020-06-22 21:50:00|||||||||249
1592862900000|2020-06-22 21:55:00|271900|271685|272000|271699|272000|271800|271900|271685|565
1592863200000|2020-06-22 22:00:00|271990|271800|272000|271800|272000|271840|271990|271800|287
1592863500000|2020-06-22 22:05:00|272200|271741|272252|271700|272252|271906|272200|271650|1266
1592863800000|2020-06-22 22:10:00|272235|271715|272297|271810|272300|271810|272235|271700|53
1592864100000|2020-06-22 22:15:00|272300||272238||272300||272130||9
1592864400000|2020-06-22 22:20:00|272288|271811|272288|271900|272288|271900|272288|271811|42
1592864700000|2020-06-22 22:25:00|272238|271901|272238|271901|272238|271901|272238|271901|15
1592865000000|2020-06-22 22:30:00|272252|271900|272049|271700|272288|271900|272049|271500|820
1592865300000|2020-06-22 22:35:00|271980|271660|271980|271651|271980|271660|271980|271651|70
1592865600000|2020-06-22 22:40:00|271891|271663|271980|271650|271980|271663|271891|271650|169
1592865900000|2020-06-22 22:45:00|272288|271660|272200|271680|272288|271680|272200|271660|472
1592866200000|2020-06-22 22:50:00|271980|271780|272238|271800|272238|271800|271980|271780|200
1592866500000|2020-06-22 22:55:00|272235|271900|272200|271900|272235|271900|272200|271900|103
1592866800000|2020-06-22 23:00:00|272136|271800|272136|271800|272136|271800|272136|271800|163
1592867100000|2020-06-22 23:05:00|272238||272192||272238||272192||180
1592867400000|2020-06-22 23:10:00|272200|271802|272000|271802|272238|271802|272000|271802|44
1592867700000|2020-06-22 23:15:00|272200|271800|272238|271908|272238|272000|272136|271800|239
1592868000000|2020-06-22 23:20:00|272100|272001|272238|272001|272238|272001|272100|272001|386
1592868300000|2020-06-22 23:25:00|272200||272200||272200||272200||88
1592868600000|2020-06-22 23:30:00||272020||272020||272020||272020|95
1592868900000|2020-06-22 23:35:00|272179|272021|272179|272100|272179|272100|272179|272020|50
1592869200000|2020-06-22 23:40:00|272200|272101|272350|272200|272350|272200|272200|272100|395
1592869500000|2020-06-22 23:45:00|272400|272350|272500|272101|272500|272350|272400|272101|471
1592869800000|2020-06-22 23:50:00|272400|272185|272390|272101|272500|272185|272390|272101|31
1592870100000|2020-06-22 23:55:00|272400|272200|272400|272277|272400|272300|272400|272200|468
1592899200000|2020-06-23 08:00:00|275000|272400|274999|272000|275000|273122|274398|271500|146
1592899500000|2020-06-23 08:05:00|275000|272500|273381|272500|275000|272500|273381|272500|1
1592899800000|2020-06-23 08:10:00|273296|273000|273296|273000|273296|273000|273296|273000|41
1592900100000|2020-06-23 08:15:00||272600||272600||272600||272600|54
1592900400000|2020-06-23 08:20:00|273381|272601|273381|272601|273381|272601|273381|272601|1
1592900700000|2020-06-23 08:25:00|||||||||25
1592901000000|2020-06-23 08:30:00|||||||||23
1592901300000|2020-06-23 08:35:00|||||||||10
1592901600000|2020-06-23 08:40:00|||||||||10
1592901900000|2020-06-23 08:45:00|||||||||14
1592902200000|2020-06-23 08:50:00|||||||||21
1592902500000|2020-06-23 08:55:00||272900||272900||272900||272900|21
1592902800000|2020-06-23 09:00:00|||||||||23
1592903100000|2020-06-23 09:05:00|274000||274000||274000||273478||82
1592903400000|2020-06-23 09:10:00|273600|273000|273600|273000|273600|273000|273600|273000|7
1592903700000|2020-06-23 09:15:00|274000||274000||274000||274000||2
1592904000000|2020-06-23 09:20:00|||||||||77
1592904300000|2020-06-23 09:25:00|||||||||3
1592904600000|2020-06-23 09:30:00||273094||273000||273342||273000|107
1592904900000|2020-06-23 09:35:00|||||||||3
1592905200000|2020-06-23 09:40:00|273998||273998||273998||273998||13
1592905500000|2020-06-23 09:45:00|||||||||13
1592905800000|2020-06-23 09:50:00|||||||||115
1592906100000|2020-06-23 09:55:00||273100||273100||273350||273100|38
1592906400000|2020-06-23 10:00:00|273699||274000||274000||273698||665
1592906700000|2020-06-23 10:05:00|273800||273800||273800||273800||60
1592907000000|2020-06-23 10:10:00|273914|273400|274000|273500|274000|273500|273914|273100|201
1592907300000|2020-06-23 10:15:00||273100||273100||273100||273100|60
1592907600000|2020-06-23 10:20:00||273200||273200||273200||273148|47
1592907900000|2020-06-23 10:25:00|||||||||6
1592908200000|2020-06-23 10:30:00|273997||273997||273997||273997||46
1592908500000|2020-06-23 10:35:00|273996||273992||273996||273992||0
1592908800000|2020-06-23 10:40:00|273997|273600|273800|273200|273997|273800|273300|273200|502
1592909100000|2020-06-23 10:45:00|||||||||17
1592909400000|2020-06-23 10:50:00|273700||273700||273700||273700||24
1592909700000|2020-06-23 10:55:00|273500|273201|273600|273200|273800|273201|273499|273200|1655
1592910000000|2020-06-23 11:00:00|273440|273500|273798|273552|273800|273566|273393|273400|2342
1592910300000|2020-06-23 11:05:00|273800|273550|273953|273800|273953|273900|273798|273550|2356
1592910600000|2020-06-23 11:10:00|273920|273700|273803|273700|273953|273700|273803|273600|780
1592910900000|2020-06-23 11:15:00|273789|273705|273950|273602|273953|273800|273789|273600|1061
1592911200000|2020-06-23 11:20:00|273948|273611|273700|273600|273950|273618|273700|273600|413
1592911500000|2020-06-23 11:25:00|273800|273602|273500|273200|273803|273780|273500|273200|3107
1592911800000|2020-06-23 11:30:00|273700|273300|273699|273356|273700|273500|273699|273200|493
1592912100000|2020-06-23 11:35:00|273700|273390|273700|273475|273700|273475|273650|273356|601
1592912400000|2020-06-23 11:40:00|273640|273476|273700|273500|273700|273510|273500|273200|2374
1592912700000|2020-06-23 11:45:00|273600|273200|273499|273100|273700|273414|273400|273000|772
1592913000000|2020-06-23 11:50:00|273494|273101|273499|273200|273499|273202|273494|273101|186
1592913300000|2020-06-23 11:55:00|273475|273100|273400|273101|273500|273209|273400|273100|541
1592913600000|2020-06-23 12:00:00|273500|273103|273500|273202|273500|273212|273382|273101|725
1592913900000|2020-06-23 12:05:00|273365|273200|273365|273164|273365|273201|273201|273009|1397
1592914200000|2020-06-23 12:10:00|273384|273150|273400|273219|273500|273317|273340|273150|735
1592914500000|2020-06-23 12:15:00|273304|273221|273390|273219|273400|273304|273304|273217|883
1592914800000|2020-06-23 12:20:00|273300|273217|273500|273302|273500|273400|273300|273217|1754
1592915100000|2020-06-23 12:25:00|273450|273304|273500|273355|273500|273381|273450|273304|597
1592915400000|2020-06-23 12:30:00|273499|273350|273499|273219|273500|273350|273300|273217|1483
1592915700000|2020-06-23 12:35:00|273500|273300|273400|273300|273500|273400|273350|273300|1540
1592916000000|2020-06-23 12:40:00|273385|273217|273200|273018|273385|273217|273100|273009|1566
1592916300000|2020-06-23 12:45:00|273150|273016|273000|272850|273150|273016|273000|272820|1259
1592916600000|2020-06-23 12:50:00|272900|272800|273075|272800|273100|272800|272800|272511|1275
1592916900000|2020-06-23 12:55:00|273000|272803|273048|272803|273100|272809|272970|272803|710
1592917200000|2020-06-23 13:00:00|273098|272839|272600|272512|273098|272839|272600|272511|4540
1592917500000|2020-06-23 13:05:00|272500|272516|272895|272500|272900|272600|272500|272300|5156
1592917800000|2020-06-23 13:10:00|272893|272575|272893|272696|272895|272850|272818|272575|1358
1592918100000|2020-06-23 13:15:00|272895|272720|273084|272700|273098|273007|272895|272700|2198
1592918400000|2020-06-23 13:20:00|272978|272830|273000|272850|273000|272850|272978|272700|870
1592918700000|2020-06-23 13:25:00|272900|272800|273076|272602|273076|272971|272800|272500|3442
1592919000000|2020-06-23 13:30:00|273059|272727|272743|272528|273076|273000|271989|271800|97102
1592919300000|2020-06-23 13:35:00|272673|272499|273458|273254|273900|273778|272520|272425|32543
1592919600000|2020-06-23 13:40:00|273457|273255|273192|273032|273750|273676|272963|272850|25672
1592919900000|2020-06-23 13:45:00|273186|273033|273373|273220|273838|273773|273033|272987|18847
1592920200000|2020-06-23 13:50:00|273426|273265|273348|273200|273744|273571|273174|273100|10563
1592920500000|2020-06-23 13:55:00|273347|273201|273650|273558|273720|273605|273347|273201|16728
1592920800000|2020-06-23 14:00:00|273651|273559|273999|273925|274400|274330|273650|273558|24598
1592921100000|2020-06-23 14:05:00|273957|273951|274361|274300|274600|274539|273766|273600|16180
1592921400000|2020-06-23 14:10:00|274360|274301|274175|274032|274500|274440|274175|274032|6433
1592921700000|2020-06-23 14:15:00|274143|274054|274796|274551|274800|274721|273932|273846|14629
1592922000000|2020-06-23 14:20:00|274757|274601|274890|274833|275087|274990|274703|274587|28115
1592922300000|2020-06-23 14:25:00|274911|274849|274688|274636|274940|274862|274584|274571|9356
1592922600000|2020-06-23 14:30:00|274689|274651|275480|275257|275666|275599|274689|274651|17807
1592922900000|2020-06-23 14:35:00|275479|275329|275700|275578|275700|275589|275305|275222|7112
1592923200000|2020-06-23 14:40:00|275777|275636|275900|275724|276000|275976|275519|275400|16018
1592923500000|2020-06-23 14:45:00|275891|275741|275761|275689|276100|276029|275289|275250|13553
1592923800000|2020-06-23 14:50:00|275762|275690|276200|276108|276387|276280|275729|275623|15195
1592924100000|2020-06-23 14:55:00|276167|276100|276205|276070|276387|276300|275894|275765|12574
1592924400000|2020-06-23 15:00:00|276202|276071|276749|276609|276749|276650|275736|275636|13258
1592924700000|2020-06-23 15:05:00|276774|276690|277161|277089|277353|277270|276708|276604|15727
1592925000000|2020-06-23 15:10:00|277199|277088|277550|277500|277700|277586|276916|276800|18259
1592925300000|2020-06-23 15:15:00|277531|277465|277400|277314|277567|277484|277128|277046|11617
1592925600000|2020-06-23 15:20:00|277420|277315|277900|277818|277999|277912|277394|277272|17416
1592925900000|2020-06-23 15:25:00|277899|277821|277894|277834|278090|278029|277716|277642|11034
1592926200000|2020-06-23 15:30:00|277889|277836|277822|277742|278133|278097|277729|277600|12722
1592926500000|2020-06-23 15:35:00|277847|277743|276990|276901|277965|277858|276929|276860|21215
1592926800000|2020-06-23 15:40:00|276988|276902|277500|277397|277544|277475|276856|276800|12944
1592927100000|2020-06-23 15:45:00|277499|277363|277756|277645|277776|277676|277372|277245|19920
1592927400000|2020-06-23 15:50:00|277762|277627|276851|276723|277764|277642|276850|276723|11884
1592927700000|2020-06-23 15:55:00|276805|276722|277564|277407|277564|277445|276803|276722|11586
1592928000000|2020-06-23 16:00:00|277603|277440|277144|276988|277700|277531|277019|276900|5175
1592928300000|2020-06-23 16:05:00|277148|276990|277109|276978|277215|277104|276950|276900|3000
1592928600000|2020-06-23 16:10:00|277045|276974|277482|277407|277550|277484|277006|276910|7119
1592928900000|2020-06-23 16:15:00|277481|277396|277373|277254|277525|277493|277349|277254|7927
1592929200000|2020-06-23 16:20:00|277374|277270|277419|277250|277500|277338|277116|276946|2501
1592929500000|2020-06-23 16:25:00|277367|277252|277537|277472|277600|277509|277334|277250|4591
1592929800000|2020-06-23 16:30:00|277536|277473|277273|277199|277625|277575|277259|277172|3679
1592930100000|2020-06-23 16:35:00|277300|277217|277293|277177|277382|277285|277143|277050|3483
1592930400000|2020-06-23 16:40:00|277284|277200|277334|277250|277400|277309|277243|277120|2587
1592930700000|2020-06-23 16:45:00|277336|277271|277400|277315|277450|277405|277336|277250|6562
1592931000000|2020-06-23 16:50:00|277399|277316|277278|277142|277400|277326|277133|277100|5926
1592931300000|2020-06-23 16:55:00|277277|277144|277216|277125|277359|277283|277136|277000|3634
1592931600000|2020-06-23 17:00:00|277215|277127|277199|277102|277216|277175|277076|277000|3850
1592931900000|2020-06-23 17:05:00|277210|277119|277369|277313|277452|277367|277180|277111|5706
1592932200000|2020-06-23 17:10:00|277400|277314|277399|277299|277571|277448|277292|277206|6341
1592932500000|2020-06-23 17:15:00|277389|277304|277646|277556|277650|277557|277330|277250|4306
1592932800000|2020-06-23 17:20:00|277637|277558|277666|277596|277700|277697|277549|277393|3223
1592933100000|2020-06-23 17:25:00|277667|277600|277800|277700|277850|277800|277546|277374|3671
1592933400000|2020-06-23 17:30:00|277791|277701|278025|277919|278249|278200|277791|277700|11950
1592933700000|2020-06-23 17:35:00|278007|277944|278092|277981|278184|278086|277940|277825|2924
1592934000000|2020-06-23 17:40:00|278091|277995|277946|277829|278181|278055|277736|277640|5725
1592934300000|2020-06-23 17:45:00|277945|277830|278199|278037|278326|278296|277912|277830|13308
1592934600000|2020-06-23 17:50:00|278271|278011|277896|277779|278271|278148|277544|277400|12520
1592934900000|2020-06-23 17:55:00|277880|277735|278050|277950|278080|277951|277780|277707|3717
1592935200000|2020-06-23 18:00:00|278000|277951|277547|277368|278000|277951|277265|277200|17520
1592935500000|2020-06-23 18:05:00|277531|277320|277508|277357|277543|277439|277225|277120|8084
1592935800000|2020-06-23 18:10:00|277526|277364|277319|277200|277543|277490|277278|277120|10271
1592936100000|2020-06-23 18:15:00|277266|277204|277681|277577|277700|277642|277266|277200|7737
1592936400000|2020-06-23 18:20:00|277700|277598|277836|277752|277924|277873|277678|277554|10862
1592936700000|2020-06-23 18:25:00|277837|277774|277827|277678|277900|277847|277625|277514|9514
1592937000000|2020-06-23 18:30:00|277821|277674|277873|277800|277900|277893|277708|277587|8075
1592937300000|2020-06-23 18:35:00|277865|277810|277900|277828|277900|277864|277749|277649|8044
1592937600000|2020-06-23 18:40:00|277887|277825|277758|277655|278050|277978|277604|277500|11535
1592937900000|2020-06-23 18:45:00|277779|277656|277363|277283|277857|277700|277330|277100|12093
1592938200000|2020-06-23 18:50:00|277366|277285|277675|277592|277690|277614|277366|277285|8160
1592938500000|2020-06-23 18:55:00|277689|277609|277450|277400|277690|277618|277450|277332|7932
1592938800000|2020-06-23 19:00:00|277500|277382|277432|277305|277500|277417|277013|276900|10796
1592939100000|2020-06-23 19:05:00|277396|277335|277641|277534|277700|277672|277267|277200|12851
1592939400000|2020-06-23 19:10:00|277640|277546|277690|277579|277727|277657|277223|277162|10235
1592939700000|2020-06-23 19:15:00|277676|277586|277750|277627|277965|277875|277451|277418|21025
1592940000000|2020-06-23 19:20:00|277741|277575|277500|277392|277742|277621|277203|277120|7303
1592940300000|2020-06-23 19:25:00|277517|277402|277059|277001|277559|277430|276601|276568|21517
1592940600000|2020-06-23 19:30:00|277039|276980|276925|276800|277311|277188|276546|276500|15967
1592940900000|2020-06-23 19:35:00|276924|276864|277126|277045|277300|277193|276924|276800|6651
1592941200000|2020-06-23 19:40:00|277103|277028|276940|276826|277195|277071|276513|276500|12202
1592941500000|2020-06-23 19:45:00|276937|276827|276278|276070|276952|276900|276266|276070|15370
1592941800000|2020-06-23 19:50:00|276316|276144|276600|276476|276600|276476|275189|275100|44076
1592942100000|2020-06-23 19:55:00|276538|276470|276442|276259|276880|276779|276328|276190|36704
1592942400000|2020-06-23 20:00:00|276880|276255|276400|276201|277000|276442|276398|275500|1157
1592942700000|2020-06-23 20:05:00|276500|276241|276600|276400|276760|276402|276438|276201|933
1592943000000|2020-06-23 20:10:00|276800|276405|276800|276441|276800|276458|276600|276405|495
1592943300000|2020-06-23 20:15:00|276700|276452|276700|276520|276700|276520|276649|276441|282
1592943600000|2020-06-23 20:20:00|276699|276470|276300|276012|276699|276500|276300|275510|1288
1592943900000|2020-06-23 20:25:00|276500|276000|276500|276015|276500|276300|276380|276000|1014
1592944200000|2020-06-23 20:30:00|276499|276075|276450|276075|276499|276210|276450|276075|218
1592944500000|2020-06-23 20:35:00|276441||276441||276441||276418||16
1592944800000|2020-06-23 20:40:00|276398|276105|276398|276105|276398|276105|276398|276105|24
1592945100000|2020-06-23 20:45:00|276400|276200|276396|276200|276435|276250|276250|276105|535
1592945400000|2020-06-23 20:50:00|276431||276355||276431||276250||410
1592945700000|2020-06-23 20:55:00|276320|276108|276314|276108|276355|276108|276314|276105|315
1592946000000|2020-06-23 21:00:00|276355|276148|276320|276108|276355|276148|276320|276108|22
1592946300000|2020-06-23 21:05:00|276355|276106|276200|276105|276355|276106|276200|276105|507
1592946600000|2020-06-23 21:10:00|||||||||101
1592946900000|2020-06-23 21:15:00|||||||||47
1592947200000|2020-06-23 21:20:00|276355|276200|276350|276200|276355|276200|276350|276200|562
1592947500000|2020-06-23 21:25:00|||||||||34
1592947800000|2020-06-23 21:30:00|276310||276310||276333||276310||30
1592948100000|2020-06-23 21:35:00|276333|276300|276333|276208|276333|276300|276333|276200|424
1592948400000|2020-06-23 21:40:00|276350|276250|276350|276300|276350|276300|276350|276250|60
1592948700000|2020-06-23 21:45:00|276355|276340|276435|276340|276435|276340|276355|276340|557
1592949000000|2020-06-23 21:50:00|276499|276355|276499|276330|276499|276420|276499|276330|404
1592949300000|2020-06-23 21:55:00||276320||276310||276460||276200|282
1592949600000|2020-06-23 22:00:00||276311||276311||276311||276311|33
1592949900000|2020-06-23 22:05:00|276500||276500||276500||276500||78
1592950200000|2020-06-23 22:10:00|276400||276400||276400||276400||105
1592950500000|2020-06-23 22:15:00|276300|276300|276510|276228|276510|276300|276300|276200|812
1592950800000|2020-06-23 22:20:00|276500|276200|276510|276302|276510|276302|276500|276200|224
1592951100000|2020-06-23 22:25:00|276499|276303|276510|276303|276510|276303|276499|276303|82
1592951400000|2020-06-23 22:30:00|||||||||25
1592951700000|2020-06-23 22:35:00|276499|276200|276499|276200|276510|276228|276499|276200|23
1592952000000|2020-06-23 22:40:00|276495|276225|276488|276200|276499|276225|276444|276200|43
1592952300000|2020-06-23 22:45:00|276300||276488||276488||276300||189
1592952600000|2020-06-23 22:50:00|276499||276495||276499||276444||22
1592952900000|2020-06-23 22:55:00|276353|276201|276200|276105|276353|276210|276200|276105|384
1592953200000|2020-06-23 23:00:00|276105|276100|276200|276100|276200|276105|276105|276100|1324
1592953500000|2020-06-23 23:05:00|276398|276101|276400|276101|276400|276101|276388|276101|60
1592953800000|2020-06-23 23:10:00|276388|276100|276380|276101|276400|276200|276380|276100|449
1592954100000|2020-06-23 23:15:00|276400|276102|276300|276100|276400|276105|276274|276100|150
1592954400000|2020-06-23 23:20:00||276108||276101||276108||276101|244
1592954700000|2020-06-23 23:25:00|276278|276100|276200|276101|276288|276101|276195|276100|160
1592955000000|2020-06-23 23:30:00|276180|276150|276400|276101|276400|276150|276180|276101|381
1592955300000|2020-06-23 23:35:00|276327|276150|276327|276100|276327|276150|276327|276100|730
1592955600000|2020-06-23 23:40:00|276400|276130|276388|276050|276400|276130|276348|276050|729
1592955900000|2020-06-23 23:45:00|276327|276100|276318|276051|276327|276100|276250|276050|417
1592956200000|2020-06-23 23:50:00|276327|276050|276400|276140|276400|276200|276233|276050|933
1592956500000|2020-06-23 23:55:00|276399|276141|276450|276141|276450|276400|276399|276141|392
1592985600000|2020-06-24 08:00:00|277000|276222|277000|276222|277000|276222|276500|276122|355
1592985900000|2020-06-24 08:05:00|276611|276417|277000|275022|277000|276417|276610|273657|193
1592986200000|2020-06-24 08:10:00|276657|276441|277000|275022|277000|276441|276657|275022|182
1592986500000|2020-06-24 08:15:00|||||||||276
1592986800000|2020-06-24 08:20:00|276000|275400|276000|275400|276000|275400|276000|275400|12
1592987100000|2020-06-24 08:25:00|277000|275022|277000|276000|277000|276000|277000|275022|14
1592987400000|2020-06-24 08:30:00|276428|275990|277000|275500|277000|275990|276428|275490|231
1592987700000|2020-06-24 08:35:00||275490||275700||275700||275490|0
1592988000000|2020-06-24 08:40:00||275490||275700||275700||275490|5
1592988300000|2020-06-24 08:45:00||275500||275700||275700||275500|137
1592988600000|2020-06-24 08:50:00||275622||275700||276500||275622|186
1592988900000|2020-06-24 08:55:00||275800||275700||275802||275700|3
1592989200000|2020-06-24 09:00:00||275802||275700||275802||275700|6
1592989500000|2020-06-24 09:05:00|276500|276500|277000|276500|277000|276500|276500|276500|0
1592989800000|2020-06-24 09:10:00||275700||276000||276000||275500|493
1592990100000|2020-06-24 09:15:00|276441|275500|276221|275500|276441|275500|276221|275490|221
1592990400000|2020-06-24 09:20:00||275634||275500||275700||275490|13
1592990700000|2020-06-24 09:25:00|276300|275501|276441|276233|276441|276233|276300|275080|841
1592991000000|2020-06-24 09:30:00|277000|276312|276800|276400|277000|276400|276800|276233|154
1592991300000|2020-06-24 09:35:00|||||||||2
1592991600000|2020-06-24 09:40:00|||||||||87
1592991900000|2020-06-24 09:45:00||276462||276400||276462||276400|214
1592992200000|2020-06-24 09:50:00|276797||276797||276797||276797||116
1592992500000|2020-06-24 09:55:00|||||||||10
1592992800000|2020-06-24 10:00:00||276333||276333||276333||276333|304
1592993100000|2020-06-24 10:05:00|||||||||35
1592993400000|2020-06-24 10:10:00|||||||||10
1592993700000|2020-06-24 10:15:00|||||||||3
1592994000000|2020-06-24 10:20:00|276800|276400|276800|276333|276800|276400|276800|276333|54
1592994300000|2020-06-24 10:25:00||276334||276333||276355||276333|30
1592994600000|2020-06-24 10:30:00||276400||276450||276450||276333|32
1592994900000|2020-06-24 10:35:00||276333||276333||276402||276333|1
1592995200000|2020-06-24 10:40:00|276513|276400|276800|276333|276800|276500|276513|276333|341
1592995500000|2020-06-24 10:45:00|276617||276475||276617||276475||174
1592995800000|2020-06-24 10:50:00|276800|276405|276800|276410|276800|276471|276800|276333|102
1592996100000|2020-06-24 10:55:00||276411||276410||276411||276410|5
1592996400000|2020-06-24 11:00:00|276510|276475|276650|276500|276770|276500|276500|276333|1841
1592996700000|2020-06-24 11:05:00|276800|276600|276999|276706|277100|277000|276798|276415|2762
1592997000000|2020-06-24 11:10:00|277000|276707|277000|276800|277100|276806|277000|276707|624
1592997300000|2020-06-24 11:15:00|277100|276802|277399|277007|277500|277203|277000|276802|3159
1592997600000|2020-06-24 11:20:00|277425|277004|277484|277133|277500|277133|277200|277000|656
1592997900000|2020-06-24 11:25:00|277500|277140|277500|277203|277500|277400|277300|277140|667
1592998200000|2020-06-24 11:30:00|277600|277302|277872|277650|277873|277800|277600|277302|1770
1592998500000|2020-06-24 11:35:00|277700|277675|277872|277623|277872|277825|277700|277500|688
1592998800000|2020-06-24 11:40:00|277790|277610|277800|277650|277872|277750|277790|277610|666
1592999100000|2020-06-24 11:45:00|277872|277652|277758|277600|277873|277762|277758|277600|1069
1592999400000|2020-06-24 11:50:00|277757|277757|278300|278200|278300|278200|277757|277757|3118
1592999700000|2020-06-24 11:55:00|278200|278019|277999|277750|278300|278098|277900|277750|1648
1593000000000|2020-06-24 12:00:00|278000|277800|278100|277902|278217|278100|278000|277750|1067
1593000300000|2020-06-24 12:05:00|278099|277900|277988|277756|278099|278000|277988|277750|740
1593000600000|2020-06-24 12:10:00|277950|277750|277950|277750|278100|278000|277899|277750|2499
1593000900000|2020-06-24 12:15:00|277900|277801|278000|277940|278000|277960|277900|277801|2606
1593001200000|2020-06-24 12:20:00|277995|277945|278100|278001|278100|278006|277901|277750|3053
1593001500000|2020-06-24 12:25:00|278188|278006|278311|278105|278311|278205|278188|278001|1327
1593001800000|2020-06-24 12:30:00|278400|278201|278170|278050|278400|278207|278170|278001|2844
1593002100000|2020-06-24 12:35:00|278100|278100|278000|277800|278200|278100|277999|277800|2132
1593002400000|2020-06-24 12:40:00|277988|277850|277900|277800|277988|277850|277842|277800|1578
1593002700000|2020-06-24 12:45:00|277980|277801|277900|277800|277980|277820|277900|277800|423
1593003000000|2020-06-24 12:50:00|277950|277802|277970|277800|277980|277900|277950|277800|1027
1593003300000|2020-06-24 12:55:00|277972|277850|278090|277861|278090|277931|277964|277850|3758
1593003600000|2020-06-24 13:00:00|278085|277900|278085|278000|278085|278005|278075|277900|1209
1593003900000|2020-06-24 13:05:00|278082|277930|278100|277925|278200|278000|278082|277923|1605
1593004200000|2020-06-24 13:10:00|278074|277923|277998|277850|278100|277923|277998|277850|1509
1593004500000|2020-06-24 13:15:00|278000|277880|278000|277850|278100|278000|277971|277850|2236
1593004800000|2020-06-24 13:20:00|277961|277800|278040|277900|278080|278000|277960|277777|2672
1593005100000|2020-06-24 13:25:00|278050|277855|277889|277800|278200|278030|277889|277800|2481
1593005400000|2020-06-24 13:30:00|278114|277818|279174|278982|279600|279444|277800|277601|57126
1593005700000|2020-06-24 13:35:00|279194|279078|278800|278626|279400|279388|278499|278400|31913
1593006000000|2020-06-24 13:40:00|278799|278715|277978|277762|278800|278715|277750|277700|26073
1593006300000|2020-06-24 13:45:00|277940|277765|276809|276552|277978|277858|276800|276552|28534
1593006600000|2020-06-24 13:50:00|276862|276553|276170|275922|276862|276634|275119|275005|37588
1593006900000|2020-06-24 13:55:00|276100|275923|274372|274141|276366|276222|274216|274046|37483
1593007200000|2020-06-24 14:00:00|274442|274142|274657|274537|275400|275231|274442|274141|21070
1593007500000|2020-06-24 14:05:00|274866|274538|275756|275557|275800|275608|274733|274501|17184
1593007800000|2020-06-24 14:10:00|275755|275591|276655|276493|276689|276611|275564|275455|30557
1593008100000|2020-06-24 14:15:00|276597|276494|276302|276012|277000|276846|275754|275601|17452
1593008400000|2020-06-24 14:20:00|276295|276013|276999|276803|277100|276999|276175|276001|12459
1593008700000|2020-06-24 14:25:00|276901|276829|277746|277492|277763|277610|276883|276829|20641
1593009000000|2020-06-24 14:30:00|277745|277626|276832|276607|277800|277650|276447|276313|12576
1593009300000|2020-06-24 14:35:00|276784|276700|276342|276178|277232|277054|276100|276013|17910
1593009600000|2020-06-24 14:40:00|276490|276238|276981|276847|276982|276906|276192|276035|5286
1593009900000|2020-06-24 14:45:00|277000|276874|276259|276107|277125|276929|276065|275900|16244
1593010200000|2020-06-24 14:50:00|276257|276109|275381|275274|276491|276259|275191|275058|22776
1593010500000|2020-06-24 14:55:00|275399|275275|276130|276000|276316|276124|275381|275274|16883
1593010800000|2020-06-24 15:00:00|276174|276005|276068|275832|276301|276122|275765|275517|7999
1593011100000|2020-06-24 15:05:00|276082|275864|275174|275001|276179|276017|275172|275000|10848
1593011400000|2020-06-24 15:10:00|275209|275000|274231|274019|275298|275148|274163|274019|14143
1593011700000|2020-06-24 15:15:00|274249|274041|274380|274220|274804|274700|273795|273598|14885
1593012000000|2020-06-24 15:20:00|274357|274228|274473|274268|274899|274618|274130|274020|9217
1593012300000|2020-06-24 15:25:00|274470|274269|274923|274601|275192|275050|274259|274075|17966
1593012600000|2020-06-24 15:30:00|274817|274613|274321|274186|274923|274724|274087|274000|6922
1593012900000|2020-06-24 15:35:00|274320|274188|273486|273330|274500|274342|273409|273269|9546
1593013200000|2020-06-24 15:40:00|273455|273300|272607|272300|273766|273588|272411|272207|18315
1593013500000|2020-06-24 15:45:00|272470|272302|272430|272301|273000|272826|272179|272000|13211
1593013800000|2020-06-24 15:50:00|272429|272300|272899|272632|273188|273140|272429|272300|12620
1593014100000|2020-06-24 15:55:00|272900|272664|273193|272937|273338|273245|272701|272351|12190
1593014400000|2020-06-24 16:00:00|273143|272938|273437|273300|273500|273300|272514|272300|9719
1593014700000|2020-06-24 16:05:00|273472|273350|272656|272550|273472|273350|272656|272500|8500
1593015000000|2020-06-24 16:10:00|272655|272565|272835|272624|273100|272919|272575|272363|2802
1593015300000|2020-06-24 16:15:00|272753|272600|273798|273645|273799|273645|272746|272600|5829
1593015600000|2020-06-24 16:20:00|273749|273671|273501|273431|273963|273800|273486|273237|7620
1593015900000|2020-06-24 16:25:00|273557|273430|273655|273569|273733|273569|273263|273100|4642
1593016200000|2020-06-24 16:30:00|273733|273600|273164|273060|273733|273600|273112|273047|4121
1593016500000|2020-06-24 16:35:00|273163|273073|273599|273483|273614|273485|273151|273047|7179
1593016800000|2020-06-24 16:40:00|273598|273466|274368|274146|274400|274232|273593|273334|11689
1593017100000|2020-06-24 16:45:00|274300|274169|274304|274103|274800|274601|274294|274077|9884
1593017400000|2020-06-24 16:50:00|274309|274138|274565|274474|274800|274690|274309|274110|5985
1593017700000|2020-06-24 16:55:00|274533|274459|275073|274879|275075|275010|274501|274402|11689
1593018000000|2020-06-24 17:00:00|274985|274876|275122|275043|275249|275101|274826|274700|5494
1593018300000|2020-06-24 17:05:00|275134|275044|274985|274898|275185|275126|274664|274565|5134
1593018600000|2020-06-24 17:10:00|275000|274920|274739|274610|275225|275120|274682|274610|5437
1593018900000|2020-06-24 17:15:00|274728|274600|274925|274729|275200|275041|274616|274500|4200
1593019200000|2020-06-24 17:20:00|274893|274742|274478|274300|274925|274742|274375|274300|7627
1593019500000|2020-06-24 17:25:00|274363|274301|274153|274032|274509|274346|273534|273434|7016
1593019800000|2020-06-24 17:30:00|274223|273900|273762|273507|274223|273943|273654|273480|6102
1593020100000|2020-06-24 17:35:00|273774|273500|273871|273710|274000|273842|273614|273480|3409
1593020400000|2020-06-24 17:40:00|273870|273700|273622|273550|274000|273916|273622|273550|5589
1593020700000|2020-06-24 17:45:00|273623|273551|273945|273696|273945|273797|273390|273200|5007
1593021000000|2020-06-24 17:50:00|273888|273713|273987|273840|274000|273907|273556|273499|1500
1593021300000|2020-06-24 17:55:00|273941|273841|274000|273890|274000|273891|273685|273565|3874
1593021600000|2020-06-24 18:00:00|273969|273847|273071|272850|274108|274000|272822|272700|13815
1593021900000|2020-06-24 18:05:00|272999|272880|273900|273702|273967|273804|272999|272880|7233
1593022200000|2020-06-24 18:10:00|273795|273687|273733|273601|273950|273861|273574|273448|3762
1593022500000|2020-06-24 18:15:00|273797|273634|274199|274070|274500|274281|273797|273605|5674
1593022800000|2020-06-24 18:20:00|274200|274066|274103|273984|274399|274189|273982|273649|3447
1593023100000|2020-06-24 18:25:00|274027|273983|274710|274533|274720|274535|273947|273800|10108
1593023400000|2020-06-24 18:30:00|274690|274474|274700|274515|274800|274707|274293|274200|11027
1593023700000|2020-06-24 18:35:00|274699|274516|274316|274154|274700|274516|274117|274029|4381
1593024000000|2020-06-24 18:40:00|274287|274155|273379|273320|274316|274166|273379|273265|4802
1593024300000|2020-06-24 18:45:00|273380|273321|273591|273400|274019|273781|273380|273320|4286
1593024600000|2020-06-24 18:50:00|273564|273443|273300|273149|273722|273529|273137|273000|8133
1593024900000|2020-06-24 18:55:00|273320|273172|273230|273135|273672|273530|273061|273000|6707
1593025200000|2020-06-24 19:00:00|273300|273031|273786|273580|274000|273845|273300|273031|12064
1593025500000|2020-06-24 19:05:00|273787|273603|273444|273202|273800|273718|273301|273200|5650
1593025800000|2020-06-24 19:10:00|273459|273243|274237|274024|274423|274155|273278|273100|6706
1593026100000|2020-06-24 19:15:00|274253|274027|274650|274568|274700|274573|273914|273663|7038
1593026400000|2020-06-24 19:20:00|274698|274569|274209|274000|274700|274589|274097|273980|6381
1593026700000|2020-06-24 19:25:00|274222|274016|273854|273708|274285|274118|273789|273600|10630
1593027000000|2020-06-24 19:30:00|273831|273637|274003|273813|274169|274034|273583|273500|6453
1593027300000|2020-06-24 19:35:00|274019|273742|273959|273752|274033|273890|273625|273518|6051
1593027600000|2020-06-24 19:40:00|273978|273751|274488|274349|274500|274352|273874|273709|10054
1593027900000|2020-06-24 19:45:00|274487|274338|274215|274044|274568|274479|274161|274001|15190
1593028200000|2020-06-24 19:50:00|274221|274030|273429|273311|274221|274030|273291|273200|28464
1593028500000|2020-06-24 19:55:00|273674|273344|273484|273205|273886|273727|273093|273092|45971
1593028800000|2020-06-24 20:00:00|273401|273145|273500|273300|273600|273431|273185|273008|212283
1593029100000|2020-06-24 20:05:00|273498|273301|273498|273400|273498|273400|273488|273301|342
1593029400000|2020-06-24 20:10:00|273500|273402|273980|273402|273995|273420|273498|273400|797
1593029700000|2020-06-24 20:15:00|273979|273400|273975|273400|273979|273500|273782|273400|179
1593030000000|2020-06-24 20:20:00|273974|273401|273900|273440|273975|273665|273700|273400|273
1593030300000|2020-06-24 20:25:00|273765|273602|273740|273547|273900|273666|273616|273440|346
1593030600000|2020-06-24 20:30:00|273700|273501|273700|273522|273700|273547|273698|273501|46
1593030900000|2020-06-24 20:35:00|273672|273525|273700|273547|273700|273600|273663|273525|127
1593031200000|2020-06-24 20:40:00|273664|273528|273700|273501|273700|273528|273664|273501|153
1593031500000|2020-06-24 20:45:00|273699|273506|273699|273506|273699|273506|273685|273506|143
1593031800000|2020-06-24 20:50:00|273685|273501|273740|273501|273740|273501|273685|273501|119
1593032100000|2020-06-24 20:55:00|273700||273740||273740||273550||148
1593032400000|2020-06-24 21:00:00|273680||273740||273740||273680||91
1593032700000|2020-06-24 21:05:00|||||||||23
1593033000000|2020-06-24 21:10:00|273975|273500|273975|273501|273975|273501|273975|273500|319
1593033300000|2020-06-24 21:15:00|||||||||25
1593033600000|2020-06-24 21:20:00||273510||273510||273510||273510|13
1593033900000|2020-06-24 21:25:00|273912||273905||273912||273905||117
1593034200000|2020-06-24 21:30:00||273552||273553||273553||273552|35
1593034500000|2020-06-24 21:35:00|273900|273552|273899|273700|273920|273700|273898|273552|61
1593034800000|2020-06-24 21:40:00|273895|273750|273895|273700|273899|273750|273895|273700|35
1593035100000|2020-06-24 21:45:00|273894||273894||273894||273894||56
1593035400000|2020-06-24 21:50:00|273895|273800|273895|273800|273895|273800|273895|273800|60
1593035700000|2020-06-24 21:55:00|273899|273700|273889|273700|273899|273700|273889|273700|174
1593036000000|2020-06-24 22:00:00|273800||273995||273995||273800||192
1593036300000|2020-06-24 22:05:00|273990||274000||274000||273990||80
1593036600000|2020-06-24 22:10:00|273995|273550|273798|273500|273995|273550|273510|273500|1024
1593036900000|2020-06-24 22:15:00|273758|273600|273798|273600|273798|273600|273758|273500|202
1593037200000|2020-06-24 22:20:00|273800||273800||273800||273800||78
1593037500000|2020-06-24 22:25:00|273900|273608|273900|273700|273900|273700|273884|273600|276
1593037800000|2020-06-24 22:30:00|273988|273750|273995|273750|274000|273750|273988|273750|188
1593038100000|2020-06-24 22:35:00|273900|273700|273989|273700|273995|273700|273900|273700|29
1593038400000|2020-06-24 22:40:00|273900|273750|273989|273700|273989|273900|273900|273700|370
1593038700000|2020-06-24 22:45:00|||||||||14
1593039000000|2020-06-24 22:50:00|273900||273900||273900||273900||29
1593039300000|2020-06-24 22:55:00|273899|273600|273887|273549|273900|273600|273887|273549|312
1593039600000|2020-06-24 23:00:00|273879||273879||273879||273879||130
1593039900000|2020-06-24 23:05:00|273875||273875||273875||273840||33
1593040200000|2020-06-24 23:10:00|273839|273500|273600|273500|273839|273500|273600|273500|364
1593040500000|2020-06-24 23:15:00|273699|273438|273543|272600|273839|273438|272801|272500|3153
1593040800000|2020-06-24 23:20:00|273444|272705|273500|272500|273543|272705|273320|272000|816
1593041100000|2020-06-24 23:25:00|273477|272502|273477|272500|273477|272502|273100|272500|95
1593041400000|2020-06-24 23:30:00|273425|272502|273350|272505|273425|272608|273350|272500|108
1593041700000|2020-06-24 23:35:00|273200|272507|273200|272509|273300|272700|272899|272500|209
1593042000000|2020-06-24 23:40:00|273000|272500|273200|272602|273200|272602|272800|272500|175
1593042300000|2020-06-24 23:45:00|273000|272600|273199|272700|273200|272700|273000|272600|228
1593042600000|2020-06-24 23:50:00|273198|272800|272949|272600|273198|272800|272949|272600|499
1593042900000|2020-06-24 23:55:00|272950|272750|272838|272000|273000|272750|272600|272000|928
1593072000000|2020-06-25 08:00:00|273888|272122|273500|272122|273888|272122|273500|272122|144
1593072300000|2020-06-25 08:05:00|273911|272000|274023|272000|275000|272000|273911|272000|91
1593072600000|2020-06-25 08:10:00|273500||273300||274023||273300||1
1593072900000|2020-06-25 08:15:00||272001||272224||272224||272000|17
1593073200000|2020-06-25 08:20:00|274153|272000|275511|273409|276587|273409|274153|272000|366
1593073500000|2020-06-25 08:25:00|275515||274200||275583||274200||149
1593073800000|2020-06-25 08:30:00|274000||274000||274000||274000||0
1593074100000|2020-06-25 08:35:00|||||||||2
1593074400000|2020-06-25 08:40:00|276963||276096||277000||276096||167
1593074700000|2020-06-25 08:45:00|275899||276041||276041||275899||1
1593075000000|2020-06-25 08:50:00|275899||276290||276589||275899||20
1593075300000|2020-06-25 08:55:00|276302||275899||276963||275899||0
1593075600000|2020-06-25 09:00:00|276507|273301|275336|274000|276507|274000|275336|273301|44
1593076500000|2020-06-25 09:15:00|275200||275200||275200||275200||0
1593076800000|2020-06-25 09:20:00||273900||273900||274500||273900|200
1593077100000|2020-06-25 09:25:00|||||||||16
1593077400000|2020-06-25 09:30:00||274122||274122||274122||274122|27
1593077700000|2020-06-25 09:35:00|||||||||115
1593078000000|2020-06-25 09:40:00||273900||273900||273900||273900|304
1593078300000|2020-06-25 09:45:00|||||||||144
1593078600000|2020-06-25 09:50:00||274300||274300||274500||274300|98
1593078900000|2020-06-25 09:55:00|274900||274900||274900||274900||137
1593079200000|2020-06-25 10:00:00|274899||274899||274899||274899||2
1593079500000|2020-06-25 10:05:00|274000|273900|274899|273900|274899|274100|274000|273900|839
1593079800000|2020-06-25 10:10:00||273822||273900||274000||273822|61
1593080100000|2020-06-25 10:15:00||274000||274000||274000||273900|5
1593080400000|2020-06-25 10:20:00||273900||273900||274000||273900|41
1593080700000|2020-06-25 10:25:00|274500|274000|274886|274000|274886|274000|274500|273900|45
1593081000000|2020-06-25 10:30:00|274699|273900|274699|274000|274699|274000|274699|273900|12
1593081300000|2020-06-25 10:35:00|274400|273900|274399|273900|274400|274000|274200|273900|8
1593081600000|2020-06-25 10:40:00|274398|273800|274099|273800|274398|273800|274099|273800|101
1593081900000|2020-06-25 10:45:00|274400|274089|274399|273800|274900|274089|274089|273800|325
1593082200000|2020-06-25 10:50:00|||||||||1
1593082500000|2020-06-25 10:55:00||273801||273800||273801||273800|0
1593082800000|2020-06-25 11:00:00|274900|274158|274399|274000|274900|274158|273999|273800|1261
1593083100000|2020-06-25 11:05:00|274400|274125|274890|274500|274900|274500|274400|274050|651
1593083400000|2020-06-25 11:10:00|274600|274400|274700|274400|274900|274683|274600|274080|833
1593083700000|2020-06-25 11:15:00|274698|274107|274300|274080|274700|274352|274300|274080|892
1593084000000|2020-06-25 11:20:00|274200|274052|274190|273900|274200|274052|274000|273900|1157
1593084300000|2020-06-25 11:25:00|274080|274000|274190|274000|274190|274000|273900|273800|1493
1593084600000|2020-06-25 11:30:00|274100|273800|274455|274125|274455|274125|274100|273800|421
1593084900000|2020-06-25 11:35:00|274300|274000|274284|273900|274300|274090|274284|273900|279
1593085200000|2020-06-25 11:40:00|274283|274000|274000|273800|274283|274000|274000|273800|1222
1593085500000|2020-06-25 11:45:00|273900|273801|273900|273600|274000|273801|273900|273600|879
1593085800000|2020-06-25 11:50:00|273898|273740|273899|273500|273900|273800|273799|273500|930
1593086100000|2020-06-25 11:55:00|273900|273502|273900|273502|273900|273630|273900|273502|127
1593086400000|2020-06-25 12:00:00|273848|273600|273800|273600|273848|273700|273800|273600|278
1593086700000|2020-06-25 12:05:00||273602||273602||273700||273602|207
1593087000000|2020-06-25 12:10:00|273850|273700|274299|273702|274300|273800|273850|273700|583
1593087300000|2020-06-25 12:15:00|274200|273700|273900|273600|274293|273900|273900|273600|922
1593087600000|2020-06-25 12:20:00|273860|273601|274000|273601|274000|273602|273860|273600|381
1593087900000|2020-06-25 12:25:00||273700||273702||273800||273700|198
1593088200000|2020-06-25 12:30:00|273908|273800|273600|273400|273908|273800|273600|273115|1775
1593088500000|2020-06-25 12:35:00|273908|273440|274287|273646|274300|273832|273908|273400|1558
1593088800000|2020-06-25 12:40:00|274286|273650|274195|273720|274286|273720|274000|273650|302
1593089100000|2020-06-25 12:45:00|274193|273811|274297|274195|274455|274195|274193|273801|1175
1593089400000|2020-06-25 12:50:00|274455|273803|274898|274500|274949|274581|274454|273803|3963
1593089700000|2020-06-25 12:55:00|274863|274416|274878|274700|274949|274900|274852|274401|3393
1593090000000|2020-06-25 13:00:00|274949|274400|274874|274400|274949|274427|274842|274400|5788
1593090300000|2020-06-25 13:05:00|274700|274402|274700|274460|274700|274460|274680|274402|345
1593090600000|2020-06-25 13:10:00|274699|274480|274800|274480|274800|274482|274699|274480|339
1593090900000|2020-06-25 13:15:00||274600||274550||274600||274500|584
1593091200000|2020-06-25 13:20:00|274710|274600|274800|274400|274800|274600|274600|274400|1529
1593091500000|2020-06-25 13:25:00|274720|273800|274154|273928|274850|274274|274035|273500|2454
1593091800000|2020-06-25 13:30:00|274640|273947|274347|274012|274950|274752|273933|273796|35983
1593092100000|2020-06-25 13:35:00|274346|274100|272949|272820|274439|274287|272788|272612|22912
1593092400000|2020-06-25 13:40:00|273051|272839|272300|272207|273051|272839|271479|271327|23588
1593092700000|2020-06-25 13:45:00|272445|272210|271395|271200|272649|272518|271293|271200|18314
1593093000000|2020-06-25 13:50:00|271449|271226|272700|272389|272935|272684|271449|271200|19168
1593093300000|2020-06-25 13:55:00|272699|272491|272798|272641|272798|272691|272247|272018|10979
1593093600000|2020-06-25 14:00:00|272796|272539|272448|272390|273000|272786|272344|272200|9419
1593093900000|2020-06-25 14:05:00|272485|272391|272200|272012|272485|272402|271727|271600|10417
1593094200000|2020-06-25 14:10:00|272302|272044|272779|272585|272898|272738|272243|271800|6644
1593094500000|2020-06-25 14:15:00|272668|272569|272696|272587|272920|272800|272371|272270|9110
1593094800000|2020-06-25 14:20:00|272697|272588|273871|273715|274082|273959|272697|272587|18343
1593095100000|2020-06-25 14:25:00|273915|273777|273998|273804|274400|274255|273663|273559|16853
1593095400000|2020-06-25 14:30:00|274000|273806|273740|273525|274299|274205|273655|273525|7780
1593095700000|2020-06-25 14:35:00|273706|273531|274132|274000|274299|274173|273706|273525|6130
1593096000000|2020-06-25 14:40:00|274140|274040|273668|273533|274400|274269|273583|273507|14247
1593096300000|2020-06-25 14:45:00|273692|273536|273538|273317|274193|273961|273363|273100|14610
1593096600000|2020-06-25 14:50:00|273428|273318|273303|273216|273700|273573|273303|273161|7258
1593096900000|2020-06-25 14:55:00|273397|273201|273843|273600|273945|273846|273397|273200|4708
1593097200000|2020-06-25 15:00:00|273806|273628|273306|273105|273843|273628|272999|272880|6129
1593097500000|2020-06-25 15:05:00|273171|273085|273010|272866|273317|273085|272681|272586|7208
1593097800000|2020-06-25 15:10:00|273009|272867|273432|273160|273489|273322|272891|272700|7221
1593098100000|2020-06-25 15:15:00|273256|273161|273746|273644|273900|273668|273213|273020|4763
1593098400000|2020-06-25 15:20:00|273800|273648|273581|273500|273800|273700|273475|273318|4521
1593098700000|2020-06-25 15:25:00|273666|273501|273493|273378|273800|273653|273479|273332|3844
1593099000000|2020-06-25 15:30:00|273482|273391|273129|273002|273493|273451|272826|272700|6750
1593099300000|2020-06-25 15:35:00|273100|273000|273152|273027|273493|273297|272907|272790|3175
1593099600000|2020-06-25 15:40:00|273138|273029|273460|273280|273460|273296|272915|272783|5569
1593099900000|2020-06-25 15:45:00|273373|273279|273604|273501|273700|273570|273336|273230|3226
1593100200000|2020-06-25 15:50:00|273685|273541|273731|273627|273850|273729|273596|273470|1800
1593100500000|2020-06-25 15:55:00|273694|273638|273888|273821|273945|273830|273679|273587|3065
1593100800000|2020-06-25 16:00:00|273900|273767|274297|274185|274500|274422|273900|273767|18744
1593101100000|2020-06-25 16:05:00|274270|274203|274040|273951|274515|274452|273910|273706|7302
1593101400000|2020-06-25 16:10:00|274082|273952|274074|273968|274200|274114|273975|273822|3227
1593101700000|2020-06-25 16:15:00|274117|274003|274728|274651|274790|274679|274117|274003|10366
1593102000000|2020-06-25 16:20:00|274727|274652|274682|274550|274800|274724|274613|274478|6281
1593102300000|2020-06-25 16:25:00|274681|274585|274424|274318|274689|274585|274356|274169|2969
1593102600000|2020-06-25 16:30:00|274398|274302|274315|274148|274748|274660|274033|273900|3314
1593102900000|2020-06-25 16:35:00|274279|274197|274138|274000|274375|274232|274138|273997|2000
1593103200000|2020-06-25 16:40:00|274141|274008|274350|274269|274420|274350|274073|273950|3620
1593103500000|2020-06-25 16:45:00|274365|274280|274212|274100|274450|274370|274183|274100|1865
1593103800000|2020-06-25 16:50:00|274238|274154|274019|273963|274270|274154|273998|273950|2258
1593104100000|2020-06-25 16:55:00|274043|273975|273900|273800|274161|274027|273796|273707|1429
1593104400000|2020-06-25 17:00:00|273899|273801|273800|273633|273899|273801|273500|273421|2052
1593104700000|2020-06-25 17:05:00|273768|273657|273764|273674|274000|273818|273677|273511|933
1593105000000|2020-06-25 17:10:00|273857|273717|273990|273738|274000|273950|273699|273560|1460
1593105300000|2020-06-25 17:15:00|273980|273737|274040|273935|274074|274006|273890|273737|1967
1593105600000|2020-06-25 17:20:00|274039|273913|273970|273845|274200|274030|273921|273804|3110
1593105900000|2020-06-25 17:25:00|273927|273846|274081|273960|274200|274045|273800|273700|1655
1593106200000|2020-06-25 17:30:00|274069|273945|273871|273753|274084|274000|273683|273585|3945
1593106500000|2020-06-25 17:35:00|273888|273792|274200|274137|274400|274295|273887|273751|3826
1593106800000|2020-06-25 17:40:00|274215|274139|274271|274104|274408|274317|274110|273931|3118
1593107100000|2020-06-25 17:45:00|274270|274136|274310|274227|274400|274320|274234|274086|1979
1593107400000|2020-06-25 17:50:00|274315|274228|274125|274066|274315|274233|274108|274000|1250
1593107700000|2020-06-25 17:55:00|274128|274067|274070|273945|274137|274067|273908|273737|2916
1593108000000|2020-06-25 18:00:00|274063|273911|273900|273720|274102|274059|273688|273601|3000
1593108300000|2020-06-25 18:05:00|273946|273766|273825|273761|274138|274031|273825|273751|1650
1593108600000|2020-06-25 18:10:00|273824|273710|273957|273854|274100|274024|273782|273700|2977
1593108900000|2020-06-25 18:15:00|273955|273866|273981|273843|274200|274123|273928|273731|2440
1593109200000|2020-06-25 18:20:00|273960|273885|273433|273300|273960|273885|273321|273280|4741
1593109500000|2020-06-25 18:25:00|273431|273309|273617|273519|273700|273567|273346|273280|2253
1593109800000|2020-06-25 18:30:00|273595|273479|273132|273067|273647|273500|273019|273000|3901
1593110100000|2020-06-25 18:35:00|273104|273052|273460|273297|273513|273383|272953|272894|6966
1593110400000|2020-06-25 18:40:00|273400|273324|273495|273357|273668|273552|273344|273185|5885
1593110700000|2020-06-25 18:45:00|273429|273369|273456|273368|273541|273424|273362|273300|4459
1593111000000|2020-06-25 18:50:00|273454|273369|273400|273310|273600|273456|273323|273188|4447
1593111300000|2020-06-25 18:55:00|273399|273311|273668|273565|273700|273570|273317|273145|5882
1593111600000|2020-06-25 19:00:00|273652|273536|274074|273981|274114|274073|273464|273417|5347
1593111900000|2020-06-25 19:05:00|274064|273982|274473|274405|274645|274568|274053|273981|17807
1593112200000|2020-06-25 19:10:00|274470|274407|274250|274160|274473|274409|273899|273801|5970
1593112500000|2020-06-25 19:15:00|274249|274053|274208|274139|274537|274438|274083|274000|3400
1593112800000|2020-06-25 19:20:00|274200|274107|274709|274606|274829|274770|274130|274000|11530
1593113100000|2020-06-25 19:25:00|274702|274527|274774|274654|275213|275047|274539|274415|18275
1593113400000|2020-06-25 19:30:00|274759|274650|275015|274900|275221|275123|274579|274439|12007
1593113700000|2020-06-25 19:35:00|274994|274919|274738|274600|275057|275000|274630|274600|6286
1593114000000|2020-06-25 19:40:00|274668|274602|274977|274902|275000|274930|274599|274500|8795
1593114300000|2020-06-25 19:45:00|274974|274900|275150|275037|275151|275073|274671|274565|8699
1593114600000|2020-06-25 19:50:00|275137|275041|275565|275504|275565|275504|274999|274907|20208
1593114900000|2020-06-25 19:55:00|275545|275484|275564|275385|275611|275518|275119|275050|36106
1593115200000|2020-06-25 20:00:00|275565|275441|275564|275002|275749|275473|275554|274800|174188
1593115500000|2020-06-25 20:05:00|275579|275115|275699|275459|275749|275459|275548|275115|1561
1593115800000|2020-06-25 20:10:00|275500|275458|275550|275200|275700|275600|275500|275108|2173
1593116100000|2020-06-25 20:15:00|275549|275100|275200|275100|275549|275102|275200|275100|327
1593116400000|2020-06-25 20:20:00|275210|275110|275500|275081|275500|275110|275210|275020|798
1593116700000|2020-06-25 20:25:00|275499|275125|275500|275141|275500|275141|275494|275125|55
1593117000000|2020-06-25 20:30:00|275599|275200|275400|275100|275600|275200|275399|275100|159
1593117300000|2020-06-25 20:35:00|275200|275101|275200|275000|275200|275101|275095|275000|486
1593117600000|2020-06-25 20:40:00|275299|275012|275344|275001|275400|275023|275289|275000|189
1593117900000|2020-06-25 20:45:00|275399|275299|275458|275300|275458|275300|275300|275000|831
1593118200000|2020-06-25 20:50:00|275457|275301|275500|275300|275500|275307|275457|275300|395
1593118500000|2020-06-25 20:55:00|275600|275306|275600|275300|275600|275306|275600|275300|106
1593118800000|2020-06-25 21:00:00|275588|275306|275600|275300|275600|275326|275588|275300|709
1593119100000|2020-06-25 21:05:00|275646|275390|275740|275300|275749|275390|275646|275300|499
1593119400000|2020-06-25 21:10:00||275305||275300||275305||275300|1624
1593119700000|2020-06-25 21:15:00|275646||275700||275700||275646||83
1593120000000|2020-06-25 21:20:00|275600||275600||275600||275600||30
1593120300000|2020-06-25 21:25:00|275644||275641||275644||275641||74
1593120600000|2020-06-25 21:30:00|275646||275646||275646||275449||86
1593120900000|2020-06-25 21:35:00|||||||||13
1593121200000|2020-06-25 21:40:00|275485||275485||275485||275485||19
1593121500000|2020-06-25 21:45:00||275101||275000||275101||275000|172
1593121800000|2020-06-25 21:50:00||275028||275028||275028||275028|77
1593122100000|2020-06-25 21:55:00|275484|275000|275400|275028|275484|275028|275400|275000|84
1593122400000|2020-06-25 22:00:00|275399|275020|275500|275028|275500|275134|275399|275020|347
1593122700000|2020-06-25 22:05:00|275600|275105|275486|275102|275740|275105|275486|275102|91
1593123000000|2020-06-25 22:10:00|275600|275107|275600|275107|275600|275500|275600|275107|353
1593123300000|2020-06-25 22:15:00|275500|275121|275500|275235|275500|275235|275485|275121|50
1593123600000|2020-06-25 22:20:00|275488|275228|275488|275228|275488|275228|275488|275228|23
1593123900000|2020-06-25 22:25:00|275500|275246|275740|275273|275740|275384|275500|275246|103
1593124200000|2020-06-25 22:30:00||275222||275258||275328||275222|46
1593124500000|2020-06-25 22:35:00|275500|275300|275500|275300|275500|275300|275500|275300|13
1593124800000|2020-06-25 22:40:00|||||||||57
1593125100000|2020-06-25 22:45:00|275700|275400|275690|275400|275740|275400|275690|275400|167
1593125400000|2020-06-25 22:50:00|275730|275500|275740|275500|275740|275500|275730|275400|173
1593125700000|2020-06-25 22:55:00|275749|275600|275749|275400|275749|275700|275749|275400|67
1593126000000|2020-06-25 23:00:00||275489||275500||275500||275489|6
1593126300000|2020-06-25 23:05:00|275788|275489|275740|275489|275850|275500|275740|275489|61
1593126600000|2020-06-25 23:10:00|275850|275400|275850|275400|275850|275400|275850|275400|141
1593126900000|2020-06-25 23:15:00|||||||||12
1593127200000|2020-06-25 23:20:00|275740|275401|275899|275460|275899|275749|275740|275401|419
1593127500000|2020-06-25 23:25:00|275900|275401|275900|275500|276000|275532|275900|275401|297
1593127800000|2020-06-25 23:30:00|276000|275520|276000|275520|276000|275520|276000|275520|1
1593128100000|2020-06-25 23:35:00||275550||275800||275800||275520|241
1593128400000|2020-06-25 23:40:00|||||||||51
1593128700000|2020-06-25 23:45:00|||||||||182
1593129000000|2020-06-25 23:50:00||275550||275500||275550||275500|252
1593129300000|2020-06-25 23:55:00|275998|275510|275998|275514|275998|275514|275998|275510|272
1593158400000|2020-06-26 08:00:00|279200|275001|276499|273099|279200|275001|276499|273099|143
1593158700000|2020-06-26 08:05:00|276762|273253|275338|274000|276762|274000|275338|273000|75
1593159000000|2020-06-26 08:10:00|||||||||29
1593159300000|2020-06-26 08:15:00||274301||274401||274401||274301|1
1593159600000|2020-06-26 08:20:00|275408|275000|275631|275000|275631|275000|275338|275000|54
1593159900000|2020-06-26 08:25:00|275500||275631||275631||275500||3
1593160200000|2020-06-26 08:30:00|275600||275600||275600||275600||14
1593160500000|2020-06-26 08:35:00|275338||275600||275600||275338||103
1593160800000|2020-06-26 08:40:00|275631|275200|275631|275200|275631|275250|275631|275200|129
1593161100000|2020-06-26 08:45:00|276000|275446|276000|275446|276000|275446|275631|275446|29
1593161400000|2020-06-26 08:50:00|276763|275527|277000|275600|277000|276200|276763|275527|582
1593161700000|2020-06-26 08:55:00|276700||276700||276700||276700||0
1593162000000|2020-06-26 09:00:00||275607||275607||275607||275607|0
1593162300000|2020-06-26 09:05:00|276368|275700|276700|275800|276700|276000|276368|275700|8
1593162600000|2020-06-26 09:10:00|||||||||63
1593162900000|2020-06-26 09:15:00|||||||||10
1593163200000|2020-06-26 09:20:00|||||||||50
1593163500000|2020-06-26 09:25:00|||||||||1
1593163800000|2020-06-26 09:30:00||276000||276000||276000||276000|10
1593164400000|2020-06-26 09:40:00|||||||||186
1593164700000|2020-06-26 09:45:00|||||||||20
1593165000000|2020-06-26 09:50:00|276327||276700||276700||276303||108
1593165300000|2020-06-26 09:55:00|276491|276300|276491|275800|276491|276300|276491|275800|341
1593165600000|2020-06-26 10:00:00|276300||276300||276300||276300||0
1593165900000|2020-06-26 10:05:00|276491|276100|276491|275800|276491|276100|276491|275800|109
1593166500000|2020-06-26 10:15:00|276503|276000|277000|276000|277000|276700|276503|276000|614
1593166800000|2020-06-26 10:20:00|276700||276700||276700||276700||1
1593167100000|2020-06-26 10:25:00|277000||277100||277100||277000||184
1593167400000|2020-06-26 10:30:00|||||||||3
1593168300000|2020-06-26 10:45:00|277000||277100||277100||277000||595
1593168600000|2020-06-26 10:50:00|277099||276909||277100||276909||354
1593168900000|2020-06-26 10:55:00|276975|276310|276974|276500|276975|276500|276974|276000|196
1593169200000|2020-06-26 11:00:00|276874|276700|277300|276974|277300|276974|276874|276500|3061
1593169500000|2020-06-26 11:05:00|277220|277000|277300|277100|277300|277200|277220|277000|764
1593169800000|2020-06-26 11:10:00|277500|277102|277400|277105|277500|277350|277150|277100|1288
1593170100000|2020-06-26 11:15:00|277395|277210|277395|277300|277395|277300|277280|277210|582
1593170400000|2020-06-26 11:20:00||277210||277105||277300||277105|608
1593170700000|2020-06-26 11:25:00|277475|277230|277400|277105|277500|277238|277400|277105|1289
1593171000000|2020-06-26 11:30:00|277350|277100|276999|276800|277350|277100|276999|276700|1528
1593171300000|2020-06-26 11:35:00|276900|276900|277289|277000|277289|277000|276900|276800|1137
1593171600000|2020-06-26 11:40:00|277350|277027|277350|276896|277350|277278|277319|276800|581
1593171900000|2020-06-26 11:45:00|277300|276900|277200|277000|277300|277200|277200|276896|414
1593172200000|2020-06-26 11:50:00|277198|277100|277325|277100|277350|277200|277198|277100|1561
1593172500000|2020-06-26 11:55:00|277200|277000|277345|277001|277345|277100|277001|276800|1334
1593172800000|2020-06-26 12:00:00|277200|277043|277350|277001|277350|277128|277200|277001|1330
1593173100000|2020-06-26 12:05:00|277300|277100|277500|277102|277500|277403|277300|277100|1397
1593173400000|2020-06-26 12:10:00|277498|277106|277500|277125|277758|277259|277200|277102|2908
1593173700000|2020-06-26 12:15:00|277300|277200|277900|277550|277958|277843|277300|277200|2963
1593174000000|2020-06-26 12:20:00|277800|277561|278000|277800|278000|277810|277700|277550|1725
1593174300000|2020-06-26 12:25:00|278058|277811|278150|278050|278500|278360|277984|277800|7316
1593174600000|2020-06-26 12:30:00|278200|277950|278420|278156|278500|278300|278200|277911|1678
1593174900000|2020-06-26 12:35:00|278350|278100|278300|278003|278470|278100|278300|278000|1118
1593175200000|2020-06-26 12:40:00|278298|278026|278230|278010|278300|278100|278230|278003|569
1593175500000|2020-06-26 12:45:00|278200|278012|278000|277825|278230|278022|277939|277800|962
1593175800000|2020-06-26 12:50:00|277998|277900|277598|277200|278000|277900|277550|277200|2758
1593176100000|2020-06-26 12:55:00|277428|277300|277350|276850|277500|277325|277294|276850|2556
1593176400000|2020-06-26 13:00:00|277300|276852|277300|277102|277350|277118|277100|276850|1773
1593176700000|2020-06-26 13:05:00|277350|277140|277400|277200|277400|277252|277284|276880|1265
1593177000000|2020-06-26 13:10:00|277500|277255|277500|277250|277500|277340|277313|277100|1368
1593177300000|2020-06-26 13:15:00|277944|277300|277944|277500|277944|277697|277944|277250|1229
1593177600000|2020-06-26 13:20:00|277900|277523|277500|277250|278000|277620|277494|277250|895
1593177900000|2020-06-26 13:25:00|277449|277288|278000|277295|278000|277800|277415|277250|3669
1593178200000|2020-06-26 13:30:00|277700|277300|277467|277313|278000|277467|276311|276220|46108
1593178500000|2020-06-26 13:35:00|277499|277322|276298|276161|278290|278200|276218|276150|46424
1593178800000|2020-06-26 13:40:00|276282|276100|275664|275541|276500|276390|275488|275400|38204
1593179100000|2020-06-26 13:45:00|275799|275614|276208|276081|276747|276557|275541|275400|32131
1593179400000|2020-06-26 13:50:00|276200|276100|276600|276450|276700|276605|275807|275682|22594
1593179700000|2020-06-26 13:55:00|276599|276459|276589|276468|276700|276626|275858|275820|19450
1593180000000|2020-06-26 14:00:00|276588|276467|276000|275851|276600|276467|275601|275500|22294
1593180300000|2020-06-26 14:05:00|276172|275899|276344|276244|276439|276373|275982|275850|14132
1593180600000|2020-06-26 14:10:00|276342|276245|275461|275267|276344|276246|274912|274860|26318
1593180900000|2020-06-26 14:15:00|275364|275266|274358|274222|275365|275266|273956|273900|27601
1593181200000|2020-06-26 14:20:00|274388|274221|274462|274311|274596|274469|273515|273300|21965
1593181500000|2020-06-26 14:25:00|274399|274348|274230|274156|274650|274552|273616|273519|24241
1593181800000|2020-06-26 14:30:00|274229|274090|273302|273192|274400|274314|273302|273163|19409
1593182100000|2020-06-26 14:35:00|273426|273232|273041|272893|273585|273409|272592|272500|24097
1593182400000|2020-06-26 14:40:00|273039|272884|273793|273686|273800|273686|272886|272765|19756
1593182700000|2020-06-26 14:45:00|273787|273631|273006|272885|273988|273798|273006|272885|29340
1593183000000|2020-06-26 14:50:00|272863|272841|272902|272752|273400|273270|272757|272620|21006
1593183300000|2020-06-26 14:55:00|272893|272753|273242|273045|273786|273505|272672|272620|23337
1593183600000|2020-06-26 15:00:00|273301|273065|274225|274102|274331|274203|273289|273065|20888
1593183900000|2020-06-26 15:05:00|274250|274149|274399|274215|274750|274647|274199|274055|20076
1593184200000|2020-06-26 15:10:00|274388|274257|274877|274801|274947|274804|274116|274000|21616
1593184500000|2020-06-26 15:15:00|274876|274769|274382|274189|275100|275061|274132|274000|25298
1593184800000|2020-06-26 15:20:00|274328|274187|274900|274784|274900|274787|274300|274115|14650
1593185100000|2020-06-26 15:25:00|274899|274762|274878|274792|275100|275037|274436|274300|18087
1593185400000|2020-06-26 15:30:00|274962|274836|274779|274609|275200|275056|274628|274500|12264
1593185700000|2020-06-26 15:35:00|274988|274649|275790|275650|275943|275821|274878|274649|22035
1593186000000|2020-06-26 15:40:00|275794|275673|275876|275766|275900|275829|275604|275556|13676
1593186300000|2020-06-26 15:45:00|275875|275767|276175|276109|276200|276120|275723|275707|20693
1593186600000|2020-06-26 15:50:00|276200|276111|275800|275722|276300|276209|275760|275722|22271
1593186900000|2020-06-26 15:55:00|275782|275725|275980|275874|276289|276127|275619|275549|15371
1593187200000|2020-06-26 16:00:00|275945|275876|275050|274984|276041|275903|275043|274984|11723
1593187500000|2020-06-26 16:05:00|275072|274985|274762|274600|275199|275037|274508|274400|13919
1593187800000|2020-06-26 16:10:00|274740|274643|274507|274396|274950|274873|274421|274322|7702
1593188100000|2020-06-26 16:15:00|274485|274410|274229|274066|274608|274495|274098|274000|11319
1593188400000|2020-06-26 16:20:00|274222|274063|274753|274600|274822|274661|273978|273868|15033
1593188700000|2020-06-26 16:25:00|274740|274603|274605|274440|274822|274727|274520|274354|8555
1593189000000|2020-06-26 16:30:00|274589|274418|274298|274137|274647|274418|273954|273868|9537
1593189300000|2020-06-26 16:35:00|274294|274185|274722|274523|274785|274646|274056|273800|7537
1593189600000|2020-06-26 16:40:00|274721|274575|274471|274319|274725|274575|274127|274029|9118
1593189900000|2020-06-26 16:45:00|274470|274337|274629|274501|274822|274664|274090|273891|9533
1593190200000|2020-06-26 16:50:00|274615|274504|275099|274973|275100|274973|274536|274400|7176
1593190500000|2020-06-26 16:55:00|275098|274975|275106|274976|275287|275134|274898|274800|8000
1593190800000|2020-06-26 17:00:00|275105|274977|275500|275427|275600|275482|274968|274878|12898
1593191100000|2020-06-26 17:05:00|275520|275428|275445|275350|275871|275785|275371|275281|19723
1593191400000|2020-06-26 17:10:00|275435|275351|275361|275238|275500|275408|275311|275120|6172
1593191700000|2020-06-26 17:15:00|275360|275239|275330|275207|275568|275442|275033|274878|4672
1593192000000|2020-06-26 17:20:00|275311|275208|275000|274916|275311|275208|274835|274700|7427
1593192300000|2020-06-26 17:25:00|274990|274909|274940|274823|275080|274909|274625|274500|9124
1593192600000|2020-06-26 17:30:00|274973|274829|275091|274914|275100|274958|274807|274675|3638
1593192900000|2020-06-26 17:35:00|275079|274869|275285|275170|275374|275261|274552|274400|14492
1593193200000|2020-06-26 17:40:00|275284|275171|274984|274846|275375|275300|274910|274733|8892
1593193500000|2020-06-26 17:45:00|274981|274805|274787|274657|275001|274907|274490|274400|4443
1593193800000|2020-06-26 17:50:00|274786|274655|274349|274226|274849|274724|274180|274071|9228
1593194100000|2020-06-26 17:55:00|274348|274227|274176|274050|274382|274236|273753|273679|10234
1593194400000|2020-06-26 18:00:00|274171|274018|274391|274273|274500|274434|273626|273581|18599
1593194700000|2020-06-26 18:05:00|274388|274274|274081|273941|274500|274439|273964|273879|8646
1593195000000|2020-06-26 18:10:00|274090|273944|273467|273350|274417|274212|273467|273286|13892
1593195300000|2020-06-26 18:15:00|273427|273355|273597|273473|273733|273589|273131|273040|9921
1593195600000|2020-06-26 18:20:00|273593|273451|273497|273289|273679|273499|273344|273185|6254
1593195900000|2020-06-26 18:25:00|273367|273290|273114|272929|273367|273290|272906|272808|14058
1593196200000|2020-06-26 18:30:00|273109|272950|272981|272887|273255|273153|272699|272637|11853
1593196500000|2020-06-26 18:35:00|272979|272888|272114|272015|272979|272888|272037|271900|25210
1593196800000|2020-06-26 18:40:00|272127|272018|272232|272100|272683|272460|272017|271900|12915
1593197100000|2020-06-26 18:45:00|272137|272101|272269|272090|272400|272310|271922|271855|23276
1593197400000|2020-06-26 18:50:00|272400|272134|272555|272461|272820|272682|272342|272134|11404
1593197700000|2020-06-26 18:55:00|272550|272460|272033|271956|272550|272460|271919|271817|15584
1593198000000|2020-06-26 19:00:00|272031|271957|272656|272516|272705|272579|272029|271957|12277
1593198300000|2020-06-26 19:05:00|272624|272557|272002|271893|272726|272597|271484|271397|18053
1593198600000|2020-06-26 19:10:00|271998|271898|271538|271424|272024|271898|271303|271225|12772
1593198900000|2020-06-26 19:15:00|271448|271351|271751|271654|272000|271926|271448|271323|19721
1593199200000|2020-06-26 19:20:00|271750|271639|270848|270757|271874|271713|270770|270698|30136
1593199500000|2020-06-26 19:25:00|270823|270747|271056|270980|271100|271027|270498|270373|27291
1593199800000|2020-06-26 19:30:00|271055|270977|270625|270502|271097|271000|270366|270300|21991
1593200100000|2020-06-26 19:35:00|270624|270508|269780|269699|270656|270599|269086|269000|47874
1593200400000|2020-06-26 19:40:00|269779|269700|270443|270242|270675|270625|269485|269400|29103
1593200700000|2020-06-26 19:45:00|270436|270211|270087|270000|270900|270813|270087|270000|31307
1593201000000|2020-06-26 19:50:00|270240|270086|269200|269007|270691|270605|269021|268800|61986
1593201300000|2020-06-26 19:55:00|269185|269008|269564|269288|269635|269600|269101|269008|109022
1593201600000|2020-06-26 20:00:00|269469|269287|269850|269800|269900|269800|269301|269000|9234
1593201900000|2020-06-26 20:05:00|269849|269801|269789|269503|270280|269875|269789|269400|5714
1593202200000|2020-06-26 20:10:00|269780|269510|269700|269501|269780|269526|269689|269500|652
1593202500000|2020-06-26 20:15:00|269600|269544|269490|269301|269600|269544|269300|269290|6459
1593202800000|2020-06-26 20:20:00|269544|269500|269488|269301|269544|269500|269375|269301|4224
1593203100000|2020-06-26 20:25:00|269450|269303|269399|269210|269450|269308|269398|269002|1870
1593203400000|2020-06-26 20:30:00|269400|269300|269199|269002|269400|269300|269100|269002|1564
1593203700000|2020-06-26 20:35:00|269100|269004|269400|269191|269400|269191|269050|269001|8017
1593204000000|2020-06-26 20:40:00|269349|269287|269499|269300|269500|269300|269300|269200|8811
1593204300000|2020-06-26 20:45:00|269500|269200|269299|269130|269500|269200|269100|269001|3168
1593204600000|2020-06-26 20:50:00|269285|269180|269100|269030|269400|269180|269100|269001|3524
1593204900000|2020-06-26 20:55:00|269250|269050|269250|269006|269250|269058|269050|269006|3581
1593417600000|2020-06-29 08:00:00|271000|270010|271000|270050|271287|270050|271000|270010|246
1593417900000|2020-06-29 08:05:00|270999||270499||271000||270499||33
1593418200000|2020-06-29 08:10:00||270100||269700||270100||269300|378
1593418500000|2020-06-29 08:15:00|||||||||33
1593418800000|2020-06-29 08:20:00|270088|269202|270088|269202|270088|269202|270088|269202|11
1593419100000|2020-06-29 08:25:00||269300||269202||269300||269202|40
1593419400000|2020-06-29 08:30:00||269500||269500||269500||269500|5
1593419700000|2020-06-29 08:35:00||269600||269600||269600||269600|139
1593420000000|2020-06-29 08:40:00|||||||||40
1593420300000|2020-06-29 08:45:00|270793||270793||270793||270793||38
1593420600000|2020-06-29 08:50:00|||||||||19
1593420900000|2020-06-29 08:55:00|271000||271000||271000||271000||44
1593421500000|2020-06-29 09:05:00|270793||270793||271000||270793||1
1593421800000|2020-06-29 09:10:00|271000||270793||271000||270793||1
1593422100000|2020-06-29 09:15:00|271000||270210||271000||270210||21
1593422400000|2020-06-29 09:20:00|270238|269647|270238|269600|270238|269648|270210|269600|105
1593422700000|2020-06-29 09:25:00|270200||270050||270200||270050||12
1593423000000|2020-06-29 09:30:00|270210||270210||270210||270210||71
1593423300000|2020-06-29 09:35:00|270238|269701|270793|269701|270793|269701|269900|269701|206
1593423600000|2020-06-29 09:40:00|270750||270750||270750||270750||21
1593423900000|2020-06-29 09:45:00|||||||||27
1593424200000|2020-06-29 09:50:00|270500|269900|270750|270000|270750|270000|270000|269701|490
1593424500000|2020-06-29 09:55:00|270700|269701|270750|269701|270750|269701|270500|269701|420
1593424800000|2020-06-29 10:00:00|270528||270499||270750||270499||6
1593425100000|2020-06-29 10:05:00|269900|269600|270750|269600|270750|269600|269900|269600|228
1593425400000|2020-06-29 10:10:00|270748|269601|270750|269600|270750|269601|270500|269600|52
1593425700000|2020-06-29 10:15:00|270500||270058||270500||270041||34
1593426000000|2020-06-29 10:20:00|270238|269605|269500|269203|270238|269605|269500|269202|240
1593426300000|2020-06-29 10:25:00|269400|269202|269800|269203|269800|269203|269400|269202|311
1593426600000|2020-06-29 10:30:00|269699|269204|269274|268801|269699|269204|269200|268710|494
1593426900000|2020-06-29 10:35:00|269374|269203|269699|268801|269699|269203|269374|268801|1034
1593427200000|2020-06-29 10:40:00|269300|268710|269300|267575|269300|268710|269300|267575|361
1593427500000|2020-06-29 10:45:00|268526|267651|268526|267010|268526|267651|267923|267010|424
1593427800000|2020-06-29 10:50:00||267011||267011||267118||267011|143
1593428100000|2020-06-29 10:55:00|269200|267044|269300|268710|269300|268712|269000|267010|335
1593428400000|2020-06-29 11:00:00|269270|269274|269000|268000|269780|269274|268845|268000|2352
1593428700000|2020-06-29 11:05:00|268800|268001|269000|268300|269000|268306|268700|268001|673
1593429000000|2020-06-29 11:10:00|269137|268302|269300|268500|269400|268500|269137|268300|511
1593429300000|2020-06-29 11:15:00|269200|268503|269400|269100|269400|269100|269000|268503|1272
1593429600000|2020-06-29 11:20:00|269500|269115|269500|269002|269900|269350|269500|268500|1127
1593429900000|2020-06-29 11:25:00|269952|269100|269900|269150|269952|269300|269900|269100|580
1593430200000|2020-06-29 11:30:00|269879|269100|269952|269700|269952|269700|269781|269100|425
1593430500000|2020-06-29 11:35:00|269950|269800|269997|269800|270100|269800|269900|269800|757
1593430800000|2020-06-29 11:40:00|269875|269150|270098|269800|270100|269800|269800|269150|1116
1593431100000|2020-06-29 11:45:00|270100|270098|270600|270250|271000|270500|270098|270098|3672
1593431400000|2020-06-29 11:50:00|270400|270400|270700|270115|270900|270509|270250|270100|2624
1593431700000|2020-06-29 11:55:00|270750|270400|270500|270100|270750|270400|270300|270100|1366
1593432000000|2020-06-29 12:00:00|270700|270400|270500|270100|270700|270400|270200|270100|1376
1593432300000|2020-06-29 12:05:00|270700|270125|270700|270600|271000|270700|270669|270125|1682
1593432600000|2020-06-29 12:10:00|270888|270400|271200|270506|271200|270800|270888|270400|2149
1593432900000|2020-06-29 12:15:00|271110|270800|271080|270800|271200|271000|271000|270506|1793
1593433200000|2020-06-29 12:20:00|271024|270850|270400|270300|271080|270850|270400|270100|1725
1593433500000|2020-06-29 12:25:00|270600|270100|270600|270100|270700|270457|270555|270100|1334
1593433800000|2020-06-29 12:30:00|270590|270125|270590|270350|270590|270350|270590|270100|390
1593434100000|2020-06-29 12:35:00|270600|270400|270400|270100|270600|270550|270400|270100|2173
1593434400000|2020-06-29 12:40:00|270200|270101|270141|269622|270400|270101|270141|269250|1889
1593434700000|2020-06-29 12:45:00|270120|269590|269934|269605|270120|269700|269844|269576|856
1593435000000|2020-06-29 12:50:00|269700|269520|269600|269301|269700|269522|269593|269250|1601
1593435300000|2020-06-29 12:55:00|269450|269300|269450|269000|269450|269400|269287|269000|1888
1593435600000|2020-06-29 13:00:00|269400|269002|269700|269352|269700|269450|269400|269002|1906
1593435900000|2020-06-29 13:05:00|269699|269325|269700|269325|269700|269328|269600|269325|520
1593436200000|2020-06-29 13:10:00|269684|269310|269800|269400|269800|269472|269683|269310|493
1593436500000|2020-06-29 13:15:00|269775|269500|269800|269410|270120|270000|269775|269310|2225
1593436800000|2020-06-29 13:20:00|270000|269502|269800|269500|270000|269850|269800|269410|2664
1593437100000|2020-06-29 13:25:00|269900|269600|269700|269000|269900|269600|269244|269000|2123
1593437400000|2020-06-29 13:30:00|269320|269044|267523|267264|269700|269155|267333|267101|110031
1593437700000|2020-06-29 13:35:00|267491|267305|266678|266434|267747|267548|266162|266100|31381
1593438000000|2020-06-29 13:40:00|266618|266435|265500|265405|266618|266435|264560|264210|31448
1593438300000|2020-06-29 13:45:00|265576|265402|264496|264319|265700|265527|263150|263000|43258
1593438600000|2020-06-29 13:50:00|264495|264383|264800|264710|264800|264710|263437|263136|33023
1593438900000|2020-06-29 13:55:00|264751|264689|265817|265574|265817|265672|264458|264300|30818
1593439200000|2020-06-29 14:00:00|265849|265600|265714|265566|266370|266268|265245|265011|24293
1593439500000|2020-06-29 14:05:00|265757|265641|265771|265640|265800|265644|264494|264389|20723
1593439800000|2020-06-29 14:10:00|265900|265737|266701|266589|266818|266668|264853|264800|28114
1593440100000|2020-06-29 14:15:00|266700|266634|266969|266851|266986|266897|266120|266040|20667
1593440400000|2020-06-29 14:20:00|266970|266875|266790|266614|267200|267100|266576|266323|16906
1593440700000|2020-06-29 14:25:00|266788|266694|267040|266903|267711|267560|266745|266602|16732
1593441000000|2020-06-29 14:30:00|267114|266900|267151|267002|267585|267414|267039|266900|11846
1593441300000|2020-06-29 14:35:00|267150|267003|267665|267484|267800|267597|266977|266874|14215
1593441600000|2020-06-29 14:40:00|267650|267408|267797|267673|267987|267800|267200|267000|18959
1593441900000|2020-06-29 14:45:00|267796|267682|267933|267804|268200|268059|267445|267300|18143
1593442200000|2020-06-29 14:50:00|267910|267810|267138|267018|268220|268064|266823|266600|9903
1593442500000|2020-06-29 14:55:00|267137|267047|266952|266828|267300|267144|266763|266647|5839
1593442800000|2020-06-29 15:00:00|266984|266878|267211|267110|267300|267183|266971|266809|7160
1593443100000|2020-06-29 15:05:00|267209|267111|266152|266019|267210|267111|265976|265949|18743
1593443400000|2020-06-29 15:10:00|266149|266018|266307|266230|266367|266276|265738|265666|9589
1593443700000|2020-06-29 15:15:00|266351|266231|266725|266612|266799|266723|266240|266101|11155
1593444000000|2020-06-29 15:20:00|266721|266640|267200|267142|267244|267169|266718|266638|15027
1593444300000|2020-06-29 15:25:00|267171|267100|267708|267603|267800|267702|267171|267097|13836
1593444600000|2020-06-29 15:30:00|267740|267609|267612|267461|267878|267801|267500|267377|7685
1593444900000|2020-06-29 15:35:00|267593|267470|267201|267123|267658|267512|267201|267111|6888
1593445200000|2020-06-29 15:40:00|267205|267124|267291|267220|267413|267290|266991|266900|9299
1593445500000|2020-06-29 15:45:00|267336|267200|267363|267281|267600|267491|267006|266900|8979
1593445800000|2020-06-29 15:50:00|267362|267300|267689|267569|267945|267793|267283|267191|13847
1593446100000|2020-06-29 15:55:00|267717|267564|267925|267841|268103|268019|267552|267441|10122
1593446400000|2020-06-29 16:00:00|267926|267844|268800|268610|269050|269001|267926|267841|29461
1593446700000|2020-06-29 16:05:00|268781|268612|268357|268297|268865|268718|267988|267861|5229
1593447000000|2020-06-29 16:10:00|268333|268303|268264|268100|268450|268382|268042|268000|6841
1593447300000|2020-06-29 16:15:00|268262|268090|268901|268801|268950|268804|268138|268018|7117
1593447600000|2020-06-29 16:20:00|268900|268740|268928|268852|269151|269100|268811|268643|13272
1593447900000|2020-06-29 16:25:00|268927|268858|269084|269030|269172|269112|268545|268496|5957
1593448200000|2020-06-29 16:30:00|269091|269031|269143|269060|269376|269305|269009|268900|5478
1593448500000|2020-06-29 16:35:00|269199|269069|269449|269400|269563|269450|268989|268910|10555
1593448800000|2020-06-29 16:40:00|269498|269432|269408|269322|269693|269625|269270|269189|7433
1593449100000|2020-06-29 16:45:00|269406|269318|269118|269079|269603|269547|269118|269078|8079
1593449400000|2020-06-29 16:50:00|269166|269078|269190|269049|269239|269078|268796|268579|7430
1593449700000|2020-06-29 16:55:00|269200|269073|269399|269212|269500|269418|269114|268981|8492
1593450000000|2020-06-29 17:00:00|269400|269252|268727|268580|269476|269345|268648|268555|4712
1593450300000|2020-06-29 17:05:00|268722|268581|268865|268794|268898|268799|268535|268347|4213
1593450600000|2020-06-29 17:10:00|268888|268814|268972|268848|269044|268975|268761|268590|3000
1593450900000|2020-06-29 17:15:00|268948|268890|268385|268268|269044|268964|268320|268232|2509
1593451200000|2020-06-29 17:20:00|268384|268286|268502|268405|268750|268696|268328|268250|4545
1593451500000|2020-06-29 17:25:00|268498|268406|268745|268656|268780|268697|268489|268399|5499
1593451800000|2020-06-29 17:30:00|268744|268657|268873|268760|268888|268790|268579|268472|2086
1593452100000|2020-06-29 17:35:00|268870|268795|269069|268972|269074|268999|268771|268637|2800
1593452400000|2020-06-29 17:40:00|269067|268974|268957|268856|269265|269187|268948|268787|3547
1593452700000|2020-06-29 17:45:00|268955|268880|269427|269336|269477|269388|268955|268841|4507
1593453000000|2020-06-29 17:50:00|269426|269332|269276|269213|269427|269359|269236|269141|3746
1593453300000|2020-06-29 17:55:00|269300|269214|268921|268818|269300|269242|268889|268783|5201
1593453600000|2020-06-29 18:00:00|268901|268841|268737|268601|269000|268888|268563|268500|5210
1593453900000|2020-06-29 18:05:00|268732|268616|268531|268470|268732|268616|268385|268300|6375
1593454200000|2020-06-29 18:10:00|268517|268471|268751|268714|268896|268816|268517|268470|5051
1593454500000|2020-06-29 18:15:00|268783|268715|268923|268858|269000|268899|268771|268714|3654
1593454800000|2020-06-29 18:20:00|268899|268783|268759|268665|268965|268900|268652|268500|3613
1593455100000|2020-06-29 18:25:00|268758|268666|268447|268300|268831|268670|268262|268163|4544
1593455400000|2020-06-29 18:30:00|268474|268301|268528|268441|268729|268577|268474|268300|2914
1593455700000|2020-06-29 18:35:00|268527|268424|268567|268400|268613|268441|268282|268163|5949
1593456000000|2020-06-29 18:40:00|268578|268436|268674|268525|268729|268638|268489|268370|3674
1593456300000|2020-06-29 18:45:00|268633|268522|267918|267805|268633|268522|267822|267805|5926
1593456600000|2020-06-29 18:50:00|267915|267806|267982|267809|268011|267917|267628|267511|8287
1593456900000|2020-06-29 18:55:00|267981|267844|267799|267666|268100|268000|267727|267606|6060
1593457200000|2020-06-29 19:00:00|267778|267707|267329|267257|268000|267914|267206|267153|9213
1593457500000|2020-06-29 19:05:00|267300|267258|267294|267068|267500|267356|267123|267000|9599
1593457800000|2020-06-29 19:10:00|267238|267086|266940|266802|267238|267099|266683|266602|10340
1593458100000|2020-06-29 19:15:00|266938|266818|266874|266634|267249|267145|266570|266543|7938
1593458400000|2020-06-29 19:20:00|266871|266675|267109|266932|267450|267246|266842|266675|7740
1593458700000|2020-06-29 19:25:00|267105|266926|267039|266880|267192|267082|266714|266561|7896
1593459000000|2020-06-29 19:30:00|267056|266900|267769|267676|267800|267690|267056|266900|9845
1593459300000|2020-06-29 19:35:00|267764|267709|267398|267339|267800|267709|267398|267338|4149
1593459600000|2020-06-29 19:40:00|267449|267343|267400|267316|267520|267454|267018|266948|7434
1593459900000|2020-06-29 19:45:00|267425|267281|267299|267000|267623|267541|267064|267000|10942
1593460200000|2020-06-29 19:50:00|267307|267104|267688|267601|267700|267633|267288|267104|15080
1593460500000|2020-06-29 19:55:00|267687|267606|268247|268038|268247|268038|267549|267433|38400
1593460800000|2020-06-29 20:00:00|268260|267500|268888|268360|269000|268662|268260|267500|2591
1593461100000|2020-06-29 20:05:00|268900|268425|268700|268375|268900|268500|268600|268309|641
1593461400000|2020-06-29 20:10:00|268793|268600|268700|268500|268800|268600|268600|268375|1359
1593461700000|2020-06-29 20:15:00|268690|268375|268700|268525|268700|268555|268550|268375|642
1593462000000|2020-06-29 20:20:00|268698|268512|268700|268512|268700|268512|268694|268512|305
1593462300000|2020-06-29 20:25:00|268694|268531|268698|268512|268700|268561|268690|268512|247
1593462600000|2020-06-29 20:30:00|268690|268543|268560|268200|268700|268543|268500|268200|557
1593462900000|2020-06-29 20:35:00|268688|268202|268700|268235|268700|268235|268550|268200|572
1593463200000|2020-06-29 20:40:00|268750|268247|268900|268500|268900|268551|268700|268247|1564
1593463500000|2020-06-29 20:45:00|268898|268525|268900|268525|268900|268602|268889|268525|47
1593463800000|2020-06-29 20:50:00|268710||268886||268900||268710||220
1593464100000|2020-06-29 20:55:00|268900||268900||268900||268900||166
1593464400000|2020-06-29 21:00:00|268790|268530|268886|268550|268888|268886|268790|268530|423
1593464700000|2020-06-29 21:05:00|268900|268625|268900|268650|268900|268668|268800|268625|131
1593465000000|2020-06-29 21:10:00|268800||268800||268800||268800||117
1593465300000|2020-06-29 21:15:00|268900|268644|268900|268650|268900|268650|268900|268644|83
1593465600000|2020-06-29 21:20:00||268644||268541||268644||268500|64
1593465900000|2020-06-29 21:25:00||268549||268541||268549||268541|353
1593466200000|2020-06-29 21:30:00||268600||268544||268600||268541|57
1593466500000|2020-06-29 21:35:00|268700|268546|268899|268541|268900|268546|268700|268541|53
1593466800000|2020-06-29 21:40:00|268800|268530|268800|268558|268800|268558|268740|268530|141
1593467100000|2020-06-29 21:45:00||268541||268541||268563||268530|31
1593467400000|2020-06-29 21:50:00||268547||268620||268620||268547|24
1593467700000|2020-06-29 21:55:00|||||||||86
1593468000000|2020-06-29 22:00:00|268899|268650|268899|268650|268899|268650|268899|268650|172
1593468300000|2020-06-29 22:05:00||268700||268700||268700||268700|166
1593468600000|2020-06-29 22:10:00||268800||268800||268800||268800|21
1593468900000|2020-06-29 22:15:00|268900||268966||268966||268900||654
1593469200000|2020-06-29 22:20:00|||||||||27
1593469500000|2020-06-29 22:25:00|268900|268808|268900|268808|268900|268808|268900|268808|76
1593469800000|2020-06-29 22:30:00|268966|268800|268966|268800|268966|268804|268960|268800|87
1593470100000|2020-06-29 22:35:00|||||||||111
1593470400000|2020-06-29 22:40:00|268955||269000||269000||268955||531
1593470700000|2020-06-29 22:45:00|||||||||26
1593471000000|2020-06-29 22:50:00|269139|269000|269500|269000|269500|269000|269139|268900|307
1593471300000|2020-06-29 22:55:00|269486|269100|269450|269058|269486|269110|269450|269058|98
1593471600000|2020-06-29 23:00:00||269100||269100||269100||269100|7
1593471900000|2020-06-29 23:05:00|269345|268816|269345|268800|269345|268816|269345|268800|188
1593472200000|2020-06-29 23:10:00|269298|268900|269310|268900|269310|268900|269298|268900|54
1593472500000|2020-06-29 23:15:00|269244||269188||269244||269180||35
1593472800000|2020-06-29 23:20:00|269198||269100||269198||269100||37
1593473100000|2020-06-29 23:25:00|269050||269050||269050||269050||27
1593473400000|2020-06-29 23:30:00|269032|268910|269050|268816|269050|268910|269032|268800|337
1593473700000|2020-06-29 23:35:00|269100|268910|269100|268816|269100|268910|269100|268816|178
1593474000000|2020-06-29 23:40:00|269079|268800|269100|268808|269100|268808|269079|268800|443
1593474300000|2020-06-29 23:45:00|269075|268800|269100|268800|269100|268800|269075|268800|343
1593474600000|2020-06-29 23:50:00|269310|269000|269310|269100|269310|269100|269310|269000|259
1593474900000|2020-06-29 23:55:00|269250|268850|269200|268850|269310|268850|269200|268850|146
1593504000000|2020-06-30 08:00:00|270988|267556|270200|268127|270988|268181|269930|267556|145
1593504300000|2020-06-30 08:05:00|270122|268165|270000|268165|270122|269426|269500|268165|250
1593504600000|2020-06-30 08:10:00|269800|268142|269800|268142|269800|268143|269800|268142|39
1593504900000|2020-06-30 08:15:00|270000||270000||270000||270000||41
1593505200000|2020-06-30 08:20:00|||||||||13
1593505500000|2020-06-30 08:25:00||268143||268143||268143||268142|20
1593505800000|2020-06-30 08:30:00|||||||||2
1593506100000|2020-06-30 08:35:00|269882|268369|269800|268143|270000|268369|269800|268143|0
1593506400000|2020-06-30 08:40:00|269697|268154|269750|268010|269800|268154|269697|268000|261
1593506700000|2020-06-30 08:45:00||268000||269200||269200||268000|44
1593507000000|2020-06-30 08:50:00|269655|268038|269604|268143|269655|268143|269604|268038|117
1593507300000|2020-06-30 08:55:00|269603||269750||269750||269589||57
1593507600000|2020-06-30 09:00:00|||||||||29
1593507900000|2020-06-30 09:05:00|||||||||18
1593508200000|2020-06-30 09:10:00||269000||269000||269000||269000|5
1593508500000|2020-06-30 09:15:00|||||||||7
1593508800000|2020-06-30 09:20:00|||||||||31
1593509100000|2020-06-30 09:25:00||268143||268800||268800||268143|438
1593509400000|2020-06-30 09:30:00|269830||269800||269830||269800||12
1593509700000|2020-06-30 09:35:00|269830||269830||269830||269800||0
1593510000000|2020-06-30 09:40:00|||||||||20
1593511200000|2020-06-30 10:00:00|270164|268143|270164|268143|270164|268143|270000|268143|0
1593511500000|2020-06-30 10:05:00|270000|269600|270200|268143|270200|269600|270000|268143|128
1593511800000|2020-06-30 10:10:00|||||||||169
1593512400000|2020-06-30 10:20:00|270000|268381|270000|268800|270000|268800|270000|268381|206
1593513000000|2020-06-30 10:30:00|269980|269500|269980|269500|269980|269500|269980|269500|20
1593513300000|2020-06-30 10:35:00|||||||||4
1593513600000|2020-06-30 10:40:00||269502||269503||269503||269500|64
1593514200000|2020-06-30 10:50:00||269500||269500||269500||269500|100
1593514500000|2020-06-30 10:55:00|269979||269960||269980||269960||8
1593514800000|2020-06-30 11:00:00|269890|269320|269500|269320|269960|269320|269499|269320|1126
1593515100000|2020-06-30 11:05:00|269900|269322|269398|268900|269900|269324|269100|268900|1072
1593515400000|2020-06-30 11:10:00|269300|268200|269500|268800|269500|269020|268900|268200|996
1593515700000|2020-06-30 11:15:00|269498|268802|269899|269000|269900|269111|269275|268800|263
1593516000000|2020-06-30 11:20:00|269890|269006|269844|269000|269900|269300|269336|269000|826
1593516300000|2020-06-30 11:25:00|269843|269011|269700|269011|269844|269011|269530|269011|285
1593516600000|2020-06-30 11:30:00|269678|269000|269699|269200|269700|269300|269569|269000|391
1593516900000|2020-06-30 11:35:00|269700|269206|269679|269115|269700|269206|269300|269036|515
1593517200000|2020-06-30 11:40:00|269678|269000|269500|269000|269678|269100|269195|269000|204
1593517500000|2020-06-30 11:45:00|269495|268821|269089|268601|269500|268821|268994|268600|697
1593517800000|2020-06-30 11:50:00|269100|268600|269050|268600|269100|268600|268939|268600|121
1593518100000|2020-06-30 11:55:00|268949||268900||269050||268800||212
1593518400000|2020-06-30 12:00:00|268700|268631|269199|268650|269200|268902|268700|268600|1339
1593518700000|2020-06-30 12:05:00|268945|268600|268919|268200|269199|268880|268800|268200|798
1593519000000|2020-06-30 12:10:00|268800|268201|268800|268204|268800|268204|268800|268201|110
1593519300000|2020-06-30 12:15:00||268200||268300||268500||268100|364
1593519600000|2020-06-30 12:20:00||268500||268600||268700||268500|400
1593519900000|2020-06-30 12:25:00|268790|268650|268790|268309|268790|268700|268661|268301|194
1593520200000|2020-06-30 12:30:00|268700|268310|268780|268300|268790|268550|268700|268300|1380
1593520500000|2020-06-30 12:35:00|268520|268355|268689|268200|268700|268355|268400|268200|519
1593520800000|2020-06-30 12:40:00|268699|268343|268790|268200|268790|268343|268598|268200|156
1593521100000|2020-06-30 12:45:00||268211||268500||268500||268211|205
1593521400000|2020-06-30 12:50:00|268757|268400|268780|268400|268780|268400|268757|268400|166
1593521700000|2020-06-30 12:55:00|268790|268609|269000|268650|269000|268650|268790|268609|834
1593522000000|2020-06-30 13:00:00||268800||268800||268800||268800|396
1593522300000|2020-06-30 13:05:00|268925|268805|268900|268800|268925|268805|268879|268800|1579
1593522600000|2020-06-30 13:10:00|268850|268790|268850|268400|268850|268790|268700|268400|1881
1593522900000|2020-06-30 13:15:00|268800|268421|268800|268600|268800|268600|268800|268421|423
1593523200000|2020-06-30 13:20:00|268763|268650|268800|268600|268800|268650|268763|268600|195
1593523500000|2020-06-30 13:25:00|268850|268650|268848|268400|268925|268650|268765|268400|252
1593523800000|2020-06-30 13:30:00|268750|268200|268476|268100|268800|268699|267567|267394|60283
1593524100000|2020-06-30 13:35:00|268604|268101|269221|269000|269400|269186|268383|268100|16500
1593524400000|2020-06-30 13:40:00|269220|269007|270012|269832|270200|269998|269063|268836|19605
1593524700000|2020-06-30 13:45:00|270013|269849|270620|270464|270898|270685|269784|269588|17863
1593525000000|2020-06-30 13:50:00|270670|270502|270898|270780|270900|270850|270068|269968|19492
1593525300000|2020-06-30 13:55:00|270900|270782|271398|271000|271456|271373|270795|270632|21711
1593525600000|2020-06-30 14:00:00|271357|271133|271500|271346|271700|271624|270879|270800|12674
1593525900000|2020-06-30 14:05:00|271477|271397|271886|271800|272050|271947|271331|271207|15820
1593526200000|2020-06-30 14:10:00|271925|271801|271465|271338|271999|271832|271291|271215|6305
1593526500000|2020-06-30 14:15:00|271498|271389|271677|271547|271813|271731|271374|271215|14644
1593526800000|2020-06-30 14:20:00|271700|271634|271599|271468|271750|271656|271256|271121|7621
1593527100000|2020-06-30 14:25:00|271600|271467|270906|270745|271700|271634|270645|270500|7797
1593527400000|2020-06-30 14:30:00|271000|270762|271334|271238|271581|271478|270847|270752|5637
1593527700000|2020-06-30 14:35:00|271379|271239|271398|271244|271576|271469|271257|270973|5808
1593528000000|2020-06-30 14:40:00|271397|271245|271398|271267|271700|271569|271326|271179|5925
1593528300000|2020-06-30 14:45:00|271397|271265|271325|271184|271481|271308|271010|270961|5851
1593528600000|2020-06-30 14:50:00|271364|271222|271775|271660|271813|271696|271253|271057|7432
1593528900000|2020-06-30 14:55:00|271779|271661|272678|272520|272688|272600|271779|271655|20261
1593529200000|2020-06-30 15:00:00|272688|272531|273128|273017|273200|273096|272578|272506|13503
1593529500000|2020-06-30 15:05:00|273150|273018|273232|273132|273289|273221|272863|272800|9893
1593529800000|2020-06-30 15:10:00|273230|273138|273485|273421|273500|273440|273036|272917|5563
1593530100000|2020-06-30 15:15:00|273481|273422|273469|273377|273561|273488|273347|273247|9218
1593530400000|2020-06-30 15:20:00|273468|273400|273186|273083|273699|273601|272974|272911|7703
1593530700000|2020-06-30 15:25:00|273185|273100|272859|272725|273318|273200|272800|272653|10231
1593531000000|2020-06-30 15:30:00|272888|272726|272950|272751|273191|273100|272791|272607|8909
1593531300000|2020-06-30 15:35:00|272949|272754|273300|273246|273300|273246|272740|272653|7033
1593531600000|2020-06-30 15:40:00|273298|273247|273377|273308|273377|273308|273009|272823|3733
1593531900000|2020-06-30 15:45:00|273374|273326|273317|273163|273491|273454|273307|273134|2742
1593532200000|2020-06-30 15:50:00|273318|273151|273114|272983|273360|273200|272730|272601|6556
1593532500000|2020-06-30 15:55:00|273122|272923|273001|272867|273154|273070|272826|272700|3400
1593532800000|2020-06-30 16:00:00|273010|272887|273085|272953|273100|273017|272902|272814|4190
1593533100000|2020-06-30 16:05:00|273084|272950|273388|273297|273400|273374|273084|272950|5348
1593533400000|2020-06-30 16:10:00|273400|273302|273474|273350|273525|273499|273299|273190|8394
1593533700000|2020-06-30 16:15:00|273473|273417|273999|273883|274000|273978|273473|273339|15657
1593534000000|2020-06-30 16:20:00|273964|273882|274030|273929|274184|274055|273797|273695|20682
1593534300000|2020-06-30 16:25:00|274083|273939|274252|274190|274300|274191|273886|273813|11267
1593534600000|2020-06-30 16:30:00|274245|274189|273924|273810|274366|274237|273849|273671|14901
1593534900000|2020-06-30 16:35:00|273913|273823|273927|273863|273952|273863|273706|273600|7600
1593535200000|2020-06-30 16:40:00|273916|273862|273691|273556|273916|273862|273421|273326|9084
1593535500000|2020-06-30 16:45:00|273675|273600|273478|273394|273859|273759|273381|273338|7615
1593535800000|2020-06-30 16:50:00|273472|273379|273645|273514|273724|273595|273472|273379|4614
1593536100000|2020-06-30 16:55:00|273644|273498|273531|273436|273781|273648|273333|273303|4551
1593536400000|2020-06-30 17:00:00|273553|273437|273855|273733|273864|273811|273406|273333|6343
1593536700000|2020-06-30 17:05:00|273853|273760|273300|273200|273864|273805|273225|273111|3997
1593537000000|2020-06-30 17:10:00|273270|273202|273177|273059|273270|273202|272932|272800|6170
1593537300000|2020-06-30 17:15:00|273164|273060|273220|273090|273280|273203|272642|272555|9387
1593537600000|2020-06-30 17:20:00|273219|273091|273690|273486|273777|273623|273142|273007|8959
1593537900000|2020-06-30 17:25:00|273674|273501|273800|273778|273833|273778|273552|273454|6334
1593538200000|2020-06-30 17:30:00|273833|273779|274046|273942|274050|273976|273818|273680|5873
1593538500000|2020-06-30 17:35:00|274019|273941|273899|273769|274050|273956|273774|273691|6081
1593538800000|2020-06-30 17:40:00|273900|273768|273323|273216|273900|273778|273299|273203|8713
1593539100000|2020-06-30 17:45:00|273344|273238|273602|273455|273636|273455|273296|273200|3955
1593539400000|2020-06-30 17:50:00|273600|273469|273900|273797|273900|273797|273462|273338|8515
1593539700000|2020-06-30 17:55:00|273950|273798|273950|273834|273990|273950|273860|273748|2585
1593540000000|2020-06-30 18:00:00|273909|273826|273702|273604|273950|273826|273554|273466|7487
1593540300000|2020-06-30 18:05:00|273750|273605|273820|273716|273820|273742|273433|273366|6596
1593540600000|2020-06-30 18:10:00|273805|273717|273919|273824|273944|273854|273635|273532|8890
1593540900000|2020-06-30 18:15:00|273918|273805|273889|273737|274050|273971|273716|273650|5365
1593541200000|2020-06-30 18:20:00|273883|273717|273896|273800|273896|273834|273579|273480|6449
1593541500000|2020-06-30 18:25:00|273895|273802|274542|274439|274559|274500|273830|273777|8884
1593541800000|2020-06-30 18:30:00|274541|274453|274710|274580|274740|274681|274499|274413|11873
1593542100000|2020-06-30 18:35:00|274709|274581|274681|274611|274713|274634|274509|274422|9032
1593542400000|2020-06-30 18:40:00|274698|274612|274895|274800|274900|274838|274599|274540|10271
1593542700000|2020-06-30 18:45:00|274894|274826|274670|274600|274900|274826|274590|274550|2287
1593543000000|2020-06-30 18:50:00|274680|274601|274999|274936|274999|274938|274644|274550|13975
1593543300000|2020-06-30 18:55:00|274998|274912|275075|275016|275220|275111|274926|274843|13729
1593543600000|2020-06-30 19:00:00|275074|275031|274534|274450|275148|275031|274463|274400|13768
1593543900000|2020-06-30 19:05:00|274533|274470|274754|274668|274900|274805|274473|274400|7807
1593544200000|2020-06-30 19:10:00|274740|274657|274768|274685|275000|274926|274699|274640|8121
1593544500000|2020-06-30 19:15:00|274769|274650|274731|274597|274979|274937|274552|274467|6159
1593544800000|2020-06-30 19:20:00|274730|274598|275258|275151|275295|275234|274600|274510|8652
1593545100000|2020-06-30 19:25:00|275295|275156|275429|275391|275619|275574|275260|275147|12228
1593545400000|2020-06-30 19:30:00|275467|275392|275224|275177|275600|275496|275130|275033|16415
1593545700000|2020-06-30 19:35:00|275223|275176|275255|275181|275286|275205|275066|275000|6564
1593546000000|2020-06-30 19:40:00|275284|275229|275545|275470|275560|275497|275283|275177|11752
1593546300000|2020-06-30 19:45:00|275500|275485|275484|275362|275700|275558|275261|275177|16443
1593546600000|2020-06-30 19:50:00|275547|275177|276898|276765|276999|276901|275484|275177|67422
1593546900000|2020-06-30 19:55:00|276831|276743|275780|275635|276831|276743|275780|275635|75965
1593547200000|2020-06-30 20:00:00|275933|275610|275900|275635|276500|275869|275837|275364|5808
1593547500000|2020-06-30 20:05:00|275881|275632|275725|275550|275881|275635|275710|275320|1143
1593547800000|2020-06-30 20:10:00|275710|275600|275700|275600|275790|275700|275700|275600|1633
1593548100000|2020-06-30 20:15:00|275688|275608|275688|275325|275688|275608|275688|275325|887
1593548400000|2020-06-30 20:20:00|275644|275326|275690|275600|275700|275600|275644|275326|366
1593548700000|2020-06-30 20:25:00|275700|275690|275720|275601|275720|275690|275670|275500|1481
1593549000000|2020-06-30 20:30:00|275750|275700|275881|275503|275881|275700|275750|275500|399
1593549300000|2020-06-30 20:35:00||275506||275600||275600||275506|111
1593549600000|2020-06-30 20:40:00|275871|275700|275871|275725|275871|275866|275871|275700|154
1593549900000|2020-06-30 20:45:00|275882|275740|275865|275725|275882|275740|275865|275725|1166
1593550200000|2020-06-30 20:50:00|275851|275727|275839|275725|275851|275727|275839|275725|227
1593550500000|2020-06-30 20:55:00|275731|275700|275839|275501|275839|275700|275700|275500|607
1593550800000|2020-06-30 21:00:00|275700|275504|275700|275501|275700|275504|275700|275501|269
1593551100000|2020-06-30 21:05:00|||||||||54
1593551400000|2020-06-30 21:10:00||275550||275600||275600||275550|44
1593551700000|2020-06-30 21:15:00||275550||275600||275600||275550|79
1593552000000|2020-06-30 21:20:00|275699||275700||275700||275666||32
1593552300000|2020-06-30 21:25:00||275550||275501||275550||275501|294
1593552600000|2020-06-30 21:30:00||275500||275501||275501||275500|100
1593552900000|2020-06-30 21:35:00||275510||275550||275550||275510|78
1593553200000|2020-06-30 21:40:00||275600||275600||275600||275600|29
1593553500000|2020-06-30 21:45:00|||||||||82
1593553800000|2020-06-30 21:50:00|275834|275650|275834|275600|275834|275650|275668|275600|362
1593554100000|2020-06-30 21:55:00|275850||275782||275865||275782||134
1593554400000|2020-06-30 22:00:00|275778|275650|275782|275601|275782|275700|275778|275600|205
1593554700000|2020-06-30 22:05:00|||||||||6
1593555000000|2020-06-30 22:10:00|275778|275500|275760|275508|275782|275508|275760|275500|585
1593555300000|2020-06-30 22:15:00|275740|275600|275760|275518|275760|275600|275740|275508|48
1593555600000|2020-06-30 22:20:00||275500||275500||275500||275500|13
1593555900000|2020-06-30 22:25:00|275710|275501|275710|275501|275710|275501|275710|275501|74
1593556200000|2020-06-30 22:30:00||275500||275500||275512||275500|110
1593556500000|2020-06-30 22:35:00||275512||275512||275512||275512|123
1593556800000|2020-06-30 22:40:00||275500||275500||275500||275500|13
1593557100000|2020-06-30 22:45:00|||||||||96
1593557400000|2020-06-30 22:50:00|||||||||20
1593557700000|2020-06-30 22:55:00|275550||275707||275710||275550||320
1593558000000|2020-06-30 23:00:00|275700||275688||275700||275688||169
1593558300000|2020-06-30 23:05:00|275650|275309|275700|275413|275700|275413|275650|275305|49
1593558600000|2020-06-30 23:10:00|275685|275415|275685|275413|275685|275415|275685|275413|65
1593558900000|2020-06-30 23:15:00|275650|275415|275600|275413|275650|275415|275600|275413|100
1593559200000|2020-06-30 23:20:00|275499|275308|275600|275008|275600|275308|275499|275000|480
1593559500000|2020-06-30 23:25:00|275525|275000|275500|275300|275600|275300|275485|275000|60
1593559800000|2020-06-30 23:30:00|275588||275500||275588||275500||117
1593560100000|2020-06-30 23:35:00|275600|275550|275600|275300|275644|275550|275500|275300|406
1593560400000|2020-06-30 23:40:00||275318||275300||275318||275300|136
1593560700000|2020-06-30 23:45:00|||||||||67
1593561000000|2020-06-30 23:50:00|||||||||81
1593561300000|2020-06-30 23:55:00|275400|275400|275400|275301|275400|275400|275400|275179|436
1593590400000|2020-07-01 08:00:00|278000|274000|277500|275001|278000|275180|276820|274000|47
1593590700000|2020-07-01 08:05:00|277000|275180|277000|274300|277000|275180|277000|274300|0
1593591300000|2020-07-01 08:15:00||274501||274000||274867||274000|0
1593591600000|2020-07-01 08:20:00||274001||274326||274326||274001|1
1593591900000|2020-07-01 08:25:00|276760|274314|276999|274320|277000|274320|276760|274314|33
1593592200000|2020-07-01 08:30:00|||||||||1
1593592500000|2020-07-01 08:35:00|||||||||6
1593592800000|2020-07-01 08:40:00|276974|274308|276974|274246|276974|274308|276974|274246|17
1593593100000|2020-07-01 08:45:00||274182||274298||274298||274176|0
1593593700000|2020-07-01 08:55:00|276969|274000|276969|274326|276970|274326|276969|274000|0
1593594000000|2020-07-01 09:00:00|276970|274000|276970|274000|276970|274353|276899|274000|10
1593594300000|2020-07-01 09:05:00|276955|275435|276800|275435|276970|275435|276800|275435|0
1593594600000|2020-07-01 09:10:00|276799||276799||276799||276799||3
1593595200000|2020-07-01 09:20:00|276215|275531|276799|275350|276799|275551|275950|274000|141
1593595500000|2020-07-01 09:25:00|||||||||8
1593595800000|2020-07-01 09:30:00|276500|275875|276799|275875|276799|275875|276500|275875|11
1593596100000|2020-07-01 09:35:00|||||||||16
1593596700000|2020-07-01 09:45:00|276798|274198|276799|275050|276799|275251|275987|274000|298
1593597300000|2020-07-01 09:55:00|276798||276798||276799||276798||0
1593597600000|2020-07-01 10:00:00|276512||275882||276799||275882||48
1593597900000|2020-07-01 10:05:00|276746|275100|276798|275044|276799|275100|276746|275044|123
1593598200000|2020-07-01 10:10:00|276499||276499||276499||276499||0
1593598500000|2020-07-01 10:15:00|275882||275882||275882||275882||20
1593598800000|2020-07-01 10:20:00|275800||275882||275882||275800||0
1593599100000|2020-07-01 10:25:00||275179||275500||275500||275179|0
1593599400000|2020-07-01 10:30:00|||||||||2
1593599700000|2020-07-01 10:35:00|276499|275400|275880|275400|276499|275400|275700|275400|233
1593600000000|2020-07-01 10:40:00|||||||||8
1593600300000|2020-07-01 10:45:00|275879||275880||275880||275879||15
1593600600000|2020-07-01 10:50:00|275800|275044|275440|275044|275800|275044|275440|275044|123
1593600900000|2020-07-01 10:55:00|275439||275439||275439||275439||33
1593601200000|2020-07-01 11:00:00|275400|275200|275000|274850|275439|275200|274839|274000|1890
1593601500000|2020-07-01 11:05:00|275290|275000|275000|274807|275300|275020|274900|274500|2593
1593601800000|2020-07-01 11:10:00|275379|275000|275400|274600|275400|275000|275025|274600|1193
1593602100000|2020-07-01 11:15:00|275300|274611|275200|274801|275300|274816|275180|274611|91
1593602400000|2020-07-01 11:20:00|275300|274640|275400|274905|275400|275000|275200|274640|347
1593602700000|2020-07-01 11:25:00||275021||275050||275300||274640|408
1593603000000|2020-07-01 11:30:00|275370|274889|275264|274804|275370|275051|275264|274800|256
1593603300000|2020-07-01 11:35:00|275262|275000|275000|274802|275370|275000|275000|274802|821
1593603600000|2020-07-01 11:40:00|275054|274828|275054|274802|275054|274843|274943|274802|980
1593603900000|2020-07-01 11:45:00|275000|274900|274915|274830|275000|274900|274915|274802|926
1593604200000|2020-07-01 11:50:00|274873|274802|275054|274650|275054|274802|274826|274600|2480
1593604500000|2020-07-01 11:55:00|274994|274640|275297|274802|275299|274932|274994|274640|1179
1593604800000|2020-07-01 12:00:00|275299|274804|275284|274820|275299|274820|275183|274711|549
1593605100000|2020-07-01 12:05:00|275279|274800|275198|274950|275279|275041|275198|274800|114
1593605400000|2020-07-01 12:10:00|275200|274951|275290|274950|275290|275095|275198|274950|204
1593605700000|2020-07-01 12:15:00|275225|275000|275398|275000|275500|275200|275225|274950|449
1593606000000|2020-07-01 12:20:00|275400|275100|275700|275462|275800|275600|275400|275100|1381
1593606300000|2020-07-01 12:25:00|275850|275538|275556|275300|275850|275540|275556|275300|1500
1593606600000|2020-07-01 12:30:00|275500|275302|275801|275505|275801|275506|275500|275302|2053
1593606900000|2020-07-01 12:35:00|275800|275521|276200|275777|276200|276022|275800|275520|1841
1593607200000|2020-07-01 12:40:00|276499|275679|276447|276300|276500|276300|276235|275678|1392
1593607500000|2020-07-01 12:45:00|276500|276400|276780|276500|276801|276650|276450|276300|4064
1593607800000|2020-07-01 12:50:00|276779|276510|276527|276202|276780|276629|276527|276200|1931
1593608100000|2020-07-01 12:55:00|276708|276200|276290|275561|276708|276426|276000|275556|5344
1593608400000|2020-07-01 13:00:00|276397|275600|276330|276000|276398|276000|275900|275550|2748
1593608700000|2020-07-01 13:05:00|276273|276250|276000|275800|276330|276250|275763|275600|5229
1593609000000|2020-07-01 13:10:00|275900|275755|275987|275600|276000|275855|275800|275600|1558
1593609300000|2020-07-01 13:15:00|275900|275602|275800|275600|275900|275680|275800|275600|927
1593609600000|2020-07-01 13:20:00|275743|275550|275600|275400|275779|275550|275530|275250|2065
1593609900000|2020-07-01 13:25:00|275560|275250|275800|275287|275800|275720|275400|275250|3415
1593610200000|2020-07-01 13:30:00|275719|275250|277094|276966|277400|277235|275698|275250|98974
1593610500000|2020-07-01 13:35:00|277064|276973|276433|276296|277200|277073|275556|275400|30876
1593610800000|2020-07-01 13:40:00|276449|276297|276817|276616|277080|276958|276449|276276|19637
1593611100000|2020-07-01 13:45:00|276816|276550|276700|276555|276816|276555|275991|275850|26064
1593611400000|2020-07-01 13:50:00|276692|276556|276000|275900|276950|276877|275983|275900|17691
1593611700000|2020-07-01 13:55:00|275951|275884|276698|276568|276746|276700|275763|275700|22346
1593612000000|2020-07-01 14:00:00|276700|276615|277396|277201|277688|277587|276580|276218|29993
1593612300000|2020-07-01 14:05:00|277397|277227|277831|277726|277996|277893|277278|277200|28478
1593612600000|2020-07-01 14:10:00|277799|277756|277972|277762|278100|278002|277658|277500|15554
1593612900000|2020-07-01 14:15:00|277973|277815|278494|278365|278512|278487|277920|277747|32095
1593613200000|2020-07-01 14:20:00|278483|278368|278190|278050|278655|278542|277983|277850|18796
1593613500000|2020-07-01 14:25:00|278148|278082|278860|278781|278900|278855|278148|278081|18770
1593613800000|2020-07-01 14:30:00|278877|278830|279244|279162|279450|279359|278700|278563|26219
1593614100000|2020-07-01 14:35:00|279245|279164|279394|279298|279400|279298|278890|278800|14088
1593614400000|2020-07-01 14:40:00|279393|279300|278923|278835|279394|279300|278923|278800|17665
1593614700000|2020-07-01 14:45:00|278922|278841|279027|278941|279273|279148|278678|278569|14384
1593615000000|2020-07-01 14:50:00|279028|278942|279200|279091|279312|279277|278788|278700|16644
1593615300000|2020-07-01 14:55:00|279251|279157|279455|279400|279500|279430|279127|279000|13536
1593615600000|2020-07-01 15:00:00|279463|279401|279830|279732|279847|279766|279287|279200|19411
1593615900000|2020-07-01 15:05:00|279855|279733|280380|280268|280386|280268|279756|279610|34698
1593616200000|2020-07-01 15:10:00|280386|280300|280893|280762|280900|280762|279895|279810|29282
1593616500000|2020-07-01 15:15:00|280872|280763|280863|280742|281200|281091|280686|280577|26935
1593616800000|2020-07-01 15:20:00|280831|280729|280911|280818|281100|280960|280617|280532|13780
1593617100000|2020-07-01 15:25:00|280941|280819|280563|280397|281100|280969|280559|280300|16542
1593617400000|2020-07-01 15:30:00|280555|280404|280121|279997|280563|280447|279724|279600|35589
1593617700000|2020-07-01 15:35:00|280003|279979|280599|280498|280700|280620|280003|279927|16585
1593618000000|2020-07-01 15:40:00|280620|280455|281648|281503|281700|281563|280538|280450|22017
1593618300000|2020-07-01 15:45:00|281623|281514|281543|281447|281638|281519|281273|281160|14396
1593618600000|2020-07-01 15:50:00|281545|281449|281700|281630|281703|281650|281402|281308|17477
1593618900000|2020-07-01 15:55:00|281683|281631|281399|281298|281700|281647|281075|281000|12097
1593619200000|2020-07-01 16:00:00|281443|281350|281997|281922|282000|281934|281443|281350|15055
1593619500000|2020-07-01 16:05:00|281977|281923|282473|282371|282571|282474|281923|281807|22612
1593619800000|2020-07-01 16:10:00|282472|282372|282398|282337|282509|282422|282310|282200|9603
1593620100000|2020-07-01 16:15:00|282400|282297|282945|282819|282988|282850|282257|282121|32228
1593620400000|2020-07-01 16:20:00|282931|282854|282704|282603|283000|282970|282691|282600|17088
1593620700000|2020-07-01 16:25:00|282705|282605|282860|282811|282973|282929|282705|282605|13109
1593621000000|2020-07-01 16:30:00|282861|282816|283268|283221|283468|283400|282799|282719|30794
1593621300000|2020-07-01 16:35:00|283267|283178|283959|283904|284000|283938|283243|283178|29956
1593621600000|2020-07-01 16:40:00|283953|283911|283865|283777|283995|283971|283401|283314|22660
1593621900000|2020-07-01 16:45:00|283855|283800|284454|284365|284900|284763|283496|283230|60878
1593622200000|2020-07-01 16:50:00|284453|284317|283663|283547|284643|284600|283313|283212|26141
1593622500000|2020-07-01 16:55:00|283691|283573|284399|284291|284534|284456|283691|283573|19680
1593622800000|2020-07-01 17:00:00|284346|284295|283449|283310|284350|284296|283449|283300|9493
1593623100000|2020-07-01 17:05:00|283468|283315|283207|283138|283926|283813|283207|283120|10789
1593623400000|2020-07-01 17:10:00|283241|283120|283662|283440|283746|283638|282817|282650|15300
1593623700000|2020-07-01 17:15:00|283645|283459|283800|283608|284000|283869|283569|283436|14398
1593624000000|2020-07-01 17:20:00|283779|283620|283890|283759|283900|283845|283267|283200|11343
1593624300000|2020-07-01 17:25:00|283899|283797|283783|283665|284000|283898|283665|283546|9093
1593624600000|2020-07-01 17:30:00|283784|283719|284225|284168|284269|284168|283784|283700|11354
1593624900000|2020-07-01 17:35:00|284206|284122|284472|284366|284500|284424|284180|284100|12537
1593625200000|2020-07-01 17:40:00|284486|284409|284125|284039|284534|284449|284064|284000|19946
1593625500000|2020-07-01 17:45:00|284150|284041|284503|284464|284534|284491|284135|284041|14512
1593625800000|2020-07-01 17:50:00|284501|284466|284595|284544|284700|284608|284337|284212|16791
1593626100000|2020-07-01 17:55:00|284594|284473|284770|284675|284850|284757|284535|284428|11353
1593626400000|2020-07-01 18:00:00|284737|284666|284776|284691|284898|284819|284655|284546|15670
1593626700000|2020-07-01 18:05:00|284775|284692|284758|284668|284842|284758|284498|284433|11403
1593627000000|2020-07-01 18:10:00|284757|284669|284800|284704|284800|284704|284400|284287|9584
1593627300000|2020-07-01 18:15:00|284726|284689|284850|284781|284850|284798|284636|284506|12635
1593627600000|2020-07-01 18:20:00|284849|284810|285100|284961|285100|284976|284777|284686|24082
1593627900000|2020-07-01 18:25:00|285067|285040|285000|284905|285179|285080|284875|284800|13765
1593628200000|2020-07-01 18:30:00|285064|284953|285139|285028|285375|285297|285000|284900|13709
1593628500000|2020-07-01 18:35:00|285117|284982|284438|284326|285258|285150|284300|284208|27197
1593628800000|2020-07-01 18:40:00|284524|284401|283941|283846|284690|284573|283897|283800|13366
1593629100000|2020-07-01 18:45:00|283900|283800|284176|284050|284500|284298|283884|283800|14352
1593629400000|2020-07-01 18:50:00|284181|284051|284740|284676|284900|284784|284178|284051|17922
1593629700000|2020-07-01 18:55:00|284742|284677|284926|284867|285100|284969|284599|284513|14757
1593630000000|2020-07-01 19:00:00|284912|284853|285544|285418|285591|285454|284886|284718|23054
1593630300000|2020-07-01 19:05:00|285578|285510|286764|286697|286800|286705|285361|285213|33741
1593630600000|2020-07-01 19:10:00|286732|286701|286435|286351|286800|286701|286101|286002|31290
1593630900000|2020-07-01 19:15:00|286437|286353|286562|286470|286800|286694|286213|286133|27778
1593631200000|2020-07-01 19:20:00|286565|286479|287445|287354|287500|287446|286565|286479|37433
1593631500000|2020-07-01 19:25:00|287444|287300|287294|287203|287700|287625|287241|287100|31598
1593631800000|2020-07-01 19:30:00|287285|287204|288127|288040|288208|288123|287008|286901|39741
1593632100000|2020-07-01 19:35:00|288099|287985|288487|288417|288500|288417|287880|287754|37110
1593632400000|2020-07-01 19:40:00|288497|288441|288821|288718|289500|289409|288299|288200|73453
1593632700000|2020-07-01 19:45:00|288855|288719|288897|288703|289281|289186|288452|288400|54807
1593633000000|2020-07-01 19:50:00|288885|288702|288224|288070|288959|288889|287876|287800|79662
1593633300000|2020-07-01 19:55:00|288185|288002|287920|287827|288300|288204|287474|287400|65060
1593633600000|2020-07-01 20:00:00|288074|287900|287400|287350|288180|287900|287400|287200|4507
1593633900000|2020-07-01 20:05:00|287499|287300|287499|287302|287499|287400|287400|287300|1844
1593634200000|2020-07-01 20:10:00|287500|287410|287500|287412|287866|287511|287499|287410|2585
1593634500000|2020-07-01 20:15:00|287449|287450|287375|287102|287800|287450|287253|287101|1840
1593634800000|2020-07-01 20:20:00|287400|287105|287388|287110|287421|287260|287388|287105|552
1593635100000|2020-07-01 20:25:00|287399|287111|287399|287111|287399|287111|287388|287111|209
1593635400000|2020-07-01 20:30:00|287400|287200|287421|287115|287421|287201|287400|287115|412
1593635700000|2020-07-01 20:35:00|287420|287201|287614|287300|287644|287400|287420|287110|1199
1593636000000|2020-07-01 20:40:00|287644|287245|287614|287150|287644|287260|287614|287111|275
1593636300000|2020-07-01 20:45:00|287600|287111|287478|287110|287600|287200|287150|287110|716
1593636600000|2020-07-01 20:50:00|287300|287111|287266|287040|287300|287140|287198|287001|1390
1593636900000|2020-07-01 20:55:00|287200|287012|287100|287001|287478|287012|287100|287001|679
1593637200000|2020-07-01 21:00:00|287200|287150|287500|287100|287500|287150|287200|287100|898
1593637500000|2020-07-01 21:05:00|287450||287450||287630||287380||274
1593637800000|2020-07-01 21:10:00|287400|287001|287250|287001|287400|287001|287188|287001|506
1593638100000|2020-07-01 21:15:00|287444|287100|287250|287001|287444|287100|287220|287001|329
1593638400000|2020-07-01 21:20:00|287300|287008|287150|287018|287300|287018|287150|287008|83
1593638700000|2020-07-01 21:25:00|287385|287001|287200|287002|287400|287010|287018|287001|623
1593639000000|2020-07-01 21:30:00|287180|287001|287140|287002|287180|287002|287064|287000|991
1593639300000|2020-07-01 21:35:00|287044|287000|287000|286500|287098|287000|287000|286431|1579
1593639600000|2020-07-01 21:40:00|287098|286600|287000|286600|287180|286601|287000|286600|54
1593639900000|2020-07-01 21:45:00|||||||||112
1593640200000|2020-07-01 21:50:00|287100|287050|287180|287050|287180|287050|287100|287050|392
1593640500000|2020-07-01 21:55:00|287300|286600|287400|287000|287400|287000|287300|286600|479
1593640800000|2020-07-01 22:00:00|287327|287120|287327|287100|287327|287120|287327|287100|135
1593641100000|2020-07-01 22:05:00||286617||286642||286642||286617|270
1593641400000|2020-07-01 22:10:00|287273|286700|287200|286724|287273|286724|287200|286700|27
1593641700000|2020-07-01 22:15:00|287273|286800|287400|287000|287400|287000|287238|286800|428
1593642000000|2020-07-01 22:20:00|||||||||4
1593642300000|2020-07-01 22:25:00|287380||287380||287380||287380||45
1593642600000|2020-07-01 22:30:00|287200|287010|287200|287010|287200|287010|287200|287010|112
1593642900000|2020-07-01 22:35:00|||||||||168
1593643200000|2020-07-01 22:40:00|287370|287011|287630|287250|287630|287250|287370|287010|1485
1593643500000|2020-07-01 22:45:00|287800||287795||287800||287795||70
1593643800000|2020-07-01 22:50:00|287800||287800||287800||287800||331
1593644100000|2020-07-01 22:55:00|287700|287271|287800|287350|287800|287432|287700|287250|265
1593644400000|2020-07-01 23:00:00|287810||287810||287810||287810||53
1593644700000|2020-07-01 23:05:00|287800||287870||287870||287800||31
1593645000000|2020-07-01 23:10:00|287800|287360|287876|287360|287876|287360|287800|287350|198
1593645300000|2020-07-01 23:15:00|288000|287358|288295|288000|288295|288000|288000|287358|812
1593645600000|2020-07-01 23:20:00||287520||287900||287900||287520|445
1593645900000|2020-07-01 23:25:00|288155|287876|288095|287876|288155|287955|288095|287876|116
1593646200000|2020-07-01 23:30:00|288093|287608|288090|287801|288093|288000|288090|287608|1141
1593646500000|2020-07-01 23:35:00|288093|287850|288300|287910|288449|288050|288093|287850|575
1593646800000|2020-07-01 23:40:00|||||||||117
1593647100000|2020-07-01 23:45:00|||||||||261
1593647400000|2020-07-01 23:50:00|288310|288110|288380|288110|288400|288200|288310|288110|765
1593647700000|2020-07-01 23:55:00|288200||288300||288325||288200||463
1593676800000|2020-07-02 08:00:00|291110|287300|290885|288230|293089|289676|289985|287300|776
1593677100000|2020-07-02 08:05:00|290000|289656|290000|289610|290000|289656|290000|288230|312
1593677400000|2020-07-02 08:10:00||289628||289907||289907||289628|246
1593677700000|2020-07-02 08:15:00|290035|289814|290100|289814|290100|289814|290017|289814|415
1593678000000|2020-07-02 08:20:00||289731||289915||289915||289731|303
1593678300000|2020-07-02 08:25:00|290300|289950|289900|289731|290300|290000|289900|289731|935
1593678600000|2020-07-02 08:30:00|289800|289800|289700|289058|289800|289800|289700|288230|452
1593678900000|2020-07-02 08:35:00|289800|289379|289700|289500|289800|289500|289700|289379|78
1593679200000|2020-07-02 08:40:00|289624|289379|289700|289485|289700|289485|289624|289379|196
1593679500000|2020-07-02 08:45:00|289600|289379|289587|289379|289700|289379|289500|289379|452
1593679800000|2020-07-02 08:50:00|289600|289058|289600|289082|289600|289146|289400|289058|193
1593680100000|2020-07-02 08:55:00|289512|289115|289512|289059|289512|289343|289512|289058|139
1593680400000|2020-07-02 09:00:00|290060|288230|289500|289122|290060|289122|289500|288230|100
1593680700000|2020-07-02 09:05:00|289300|288231|290060|288230|290060|288231|289050|288230|393
1593681000000|2020-07-02 09:10:00|289800|288231|289890|288231|290060|288232|289100|288230|29
1593681300000|2020-07-02 09:15:00|289850|288232|289800|289000|289850|289000|289799|288230|359
1593681600000|2020-07-02 09:20:00|289300|288230|289200|288230|289300|289000|289200|288230|76
1593681900000|2020-07-02 09:25:00|289300|289100|289290|288230|289800|289100|289290|288230|246
1593682200000|2020-07-02 09:30:00|289289||289100||289290||289100||108
1593682500000|2020-07-02 09:35:00|||||||||54
1593682800000|2020-07-02 09:40:00|||||||||12
1593683100000|2020-07-02 09:45:00|288900||288900||288900||288900||38
1593683400000|2020-07-02 09:50:00|289100||289100||289100||289100||31
1593683700000|2020-07-02 09:55:00|289099||289100||289100||289099||87
1593684000000|2020-07-02 10:00:00|289290||289270||289290||289268||147
1593684300000|2020-07-02 10:05:00|289290||289180||289290||289179||22
1593684600000|2020-07-02 10:10:00|289100||289100||289100||289100||15
1593684900000|2020-07-02 10:15:00|289180||289180||289180||289180||7
1593685200000|2020-07-02 10:20:00|||||||||32
1593685500000|2020-07-02 10:25:00|||||||||4
1593685800000|2020-07-02 10:30:00|||||||||4
1593686100000|2020-07-02 10:35:00|288900|288864|289100|288400|289180|288864|288800|288230|361
1593686400000|2020-07-02 10:40:00|289099|288230|289099|288230|289099|288400|289099|288230|529
1593686700000|2020-07-02 10:45:00|288850||288850||288850||288850||43
1593687000000|2020-07-02 10:50:00|289099|288531|289099|288230|289099|288800|289099|288230|342
1593687300000|2020-07-02 10:55:00|289000|288849|288999|288230|289000|288849|288999|288230|135
1593687600000|2020-07-02 11:00:00|289000|288850|289400|289067|289400|289200|289000|288850|3549
1593687900000|2020-07-02 11:05:00|289398|289100|289800|289500|289800|289500|289398|289100|2666
1593688200000|2020-07-02 11:10:00|289830|289560|289690|289300|290000|289900|289690|289200|3012
1593688500000|2020-07-02 11:15:00|289688|289301|289790|289700|289790|289702|289688|289200|3187
1593688800000|2020-07-02 11:20:00|289700|289500|289700|289500|289700|289500|289700|289500|1448
1593689100000|2020-07-02 11:25:00|289611|289530|289640|289500|289700|289600|289611|289500|1289
1593689400000|2020-07-02 11:30:00|289644|289502|289791|289532|290000|289800|289640|289500|2973
1593689700000|2020-07-02 11:35:00|289789|289500|289900|289500|289900|289506|289660|289300|1436
1593690000000|2020-07-02 11:40:00|289950|289580|290060|289800|290060|289800|289750|289500|3418
1593690300000|2020-07-02 11:45:00|290100|289900|290350|290151|290400|290369|290100|289900|3644
1593690600000|2020-07-02 11:50:00|290200|290210|290200|290076|290200|290310|290151|290000|2386
1593690900000|2020-07-02 11:55:00|290300|290100|290485|290316|290500|290400|290300|290100|3892
1593691200000|2020-07-02 12:00:00|290500|290350|290890|290650|290890|290700|290470|290350|3110
1593691500000|2020-07-02 12:05:00|290816|290770|291000|290800|291500|291002|290804|290650|4650
1593691800000|2020-07-02 12:10:00|291300|290650|290944|290606|291300|290650|290700|290500|2338
1593692100000|2020-07-02 12:15:00|290800|290607|290600|290200|290800|290708|290400|290200|2075
1593692400000|2020-07-02 12:20:00|290500|290202|290900|290506|290900|290606|290500|290200|1488
1593692700000|2020-07-02 12:25:00|290800|290600|290600|290100|290800|290700|290596|290100|2301
1593693000000|2020-07-02 12:30:00|290700|290256|291891|291500|292181|291500|290700|290100|7764
1593693300000|2020-07-02 12:35:00|291760|291505|291700|291212|292181|291600|291419|291100|5923
1593693600000|2020-07-02 12:40:00|291678|291238|291199|290626|291678|291400|290908|290207|5917
1593693900000|2020-07-02 12:45:00|291200|290620|291500|291400|291500|291400|291199|290620|3593
1593694200000|2020-07-02 12:50:00|291434|291276|291600|291400|291600|291410|291434|291200|3530
1593694500000|2020-07-02 12:55:00|291598|291440|292098|291750|292099|291847|291598|291400|2718
1593694800000|2020-07-02 13:00:00|292096|291710|292104|291901|292105|292100|292022|291700|7695
1593695100000|2020-07-02 13:05:00|292105|291900|291797|291606|292105|291900|291700|291500|3078
1593695400000|2020-07-02 13:10:00|291700|291605|291693|291507|291700|291614|291659|291500|2782
1593695700000|2020-07-02 13:15:00|291682|291505|291693|291500|291693|291510|291570|291400|4374
1593696000000|2020-07-02 13:20:00|291690|291550|291690|291500|291690|291600|291600|291500|1415
1593696300000|2020-07-02 13:25:00|291650|291410|291300|291200|291680|291410|291200|291000|3741
1593696600000|2020-07-02 13:30:00|291200|291000|293604|293441|294000|293829|290395|290127|110856
1593696900000|2020-07-02 13:35:00|293603|293440|292771|292328|294775|294724|292218|292001|94219
1593697200000|2020-07-02 13:40:00|292616|292309|294024|293795|294199|293973|292500|292309|52472
1593697500000|2020-07-02 13:45:00|294000|293796|292776|292748|294400|294294|292659|292600|66331
1593697800000|2020-07-02 13:50:00|292777|292680|294287|294110|294379|294200|292634|292500|56049
1593698100000|2020-07-02 13:55:00|294249|294249|294731|294560|295526|295500|294186|294000|54418
1593698400000|2020-07-02 14:00:00|294662|294661|294799|294611|295600|295487|294292|294100|39060
1593698700000|2020-07-02 14:05:00|294724|294600|295307|295182|295595|295432|294593|294333|31708
1593699000000|2020-07-02 14:10:00|295290|295148|294500|294340|295400|295316|294236|294105|29284
1593699300000|2020-07-02 14:15:00|294499|294341|294644|294500|295201|295136|294498|294341|17504
1593699600000|2020-07-02 14:20:00|294636|294414|294232|294138|294682|294588|293674|293600|35825
1593699900000|2020-07-02 14:25:00|294233|294148|292559|292367|294677|294585|292201|292010|54109
1593700200000|2020-07-02 14:30:00|292551|292400|292465|292260|293661|293444|292370|292235|40274
1593700500000|2020-07-02 14:35:00|292466|292286|291601|291493|292921|292703|291443|291252|36639
1593700800000|2020-07-02 14:40:00|291570|291496|293515|293200|293600|293465|291570|291484|28404
1593701100000|2020-07-02 14:45:00|293436|293268|292448|292315|293752|293627|292385|292312|22425
1593701400000|2020-07-02 14:50:00|292446|292316|291996|291858|292715|292644|291369|291220|22388
1593701700000|2020-07-02 14:55:00|291999|291885|291895|291750|292300|292002|291500|291379|18656
1593702000000|2020-07-02 15:00:00|291900|291803|290636|290497|292232|292020|290320|290200|38421
1593702300000|2020-07-02 15:05:00|290633|290498|290519|290342|291256|290996|290459|290340|26006
1593702600000|2020-07-02 15:10:00|290517|290411|289100|288927|290608|290517|288994|288888|35742
1593702900000|2020-07-02 15:15:00|289096|288928|289775|289669|289775|289704|288325|288223|44519
1593703200000|2020-07-02 15:20:00|289652|289604|288064|287909|289652|289604|287747|287600|28652
1593703500000|2020-07-02 15:25:00|288039|287903|287885|287665|288040|287903|287210|287100|27498
1593703800000|2020-07-02 15:30:00|287849|287666|288763|288542|288775|288684|287507|287287|33208
1593704100000|2020-07-02 15:35:00|288762|288596|289882|289642|290211|290146|288600|288500|36798
1593704400000|2020-07-02 15:40:00|289790|289610|290086|289910|290086|289971|289027|288852|22016
1593704700000|2020-07-02 15:45:00|290084|289932|290802|290720|291000|290888|289914|289768|27289
1593705000000|2020-07-02 15:50:00|290789|290701|291000|290885|291040|290926|290426|290262|12764
1593705300000|2020-07-02 15:55:00|290990|290924|290324|290242|291039|290968|290202|290044|10435
1593705600000|2020-07-02 16:00:00|290343|290243|289260|289149|290346|290261|288944|288800|15457
1593705900000|2020-07-02 16:05:00|289250|289150|290222|290095|290222|290095|289205|288984|13324
1593706200000|2020-07-02 16:10:00|290183|290128|290245|290023|290451|290334|289836|289660|11177
1593706500000|2020-07-02 16:15:00|290220|290019|289948|289866|290220|290071|289229|289121|7883
1593706800000|2020-07-02 16:20:00|289949|289871|289565|289444|290151|290038|289553|289429|7832
1593707100000|2020-07-02 16:25:00|289570|289484|289893|289800|289988|289821|289004|288965|12226
1593707400000|2020-07-02 16:30:00|289913|289803|289856|289686|290286|290167|289557|289380|6730
1593707700000|2020-07-02 16:35:00|289873|289703|289616|289485|289900|289835|289262|289194|7696
1593708000000|2020-07-02 16:40:00|289653|289502|289500|289450|289684|289536|289392|289325|6747
1593708300000|2020-07-02 16:45:00|289515|289470|289315|289268|289600|289520|289300|289265|7319
1593708600000|2020-07-02 16:50:00|289330|289269|288717|288525|289375|289300|288536|288480|17703
1593708900000|2020-07-02 16:55:00|288726|288560|289472|289339|289500|289355|288626|288480|10270
1593709200000|2020-07-02 17:00:00|289453|289341|289488|289355|289500|289430|289293|289217|5542
1593709500000|2020-07-02 17:05:00|289455|289421|289876|289804|290100|289961|289377|289250|15000
1593709800000|2020-07-02 17:10:00|289871|289732|289679|289555|290004|289902|289542|289406|6678
1593710100000|2020-07-02 17:15:00|289678|289556|290100|290003|290100|290014|289587|289501|10392
1593710400000|2020-07-02 17:20:00|290106|290015|291350|291240|291400|291301|290106|290003|22248
1593710700000|2020-07-02 17:25:00|291399|291243|290955|290810|291900|291788|290670|290500|18405
1593711000000|2020-07-02 17:30:00|291010|290882|291919|291746|291999|291900|290997|290806|12408
1593711300000|2020-07-02 17:35:00|291918|291803|291758|291666|292100|292026|291569|291403|26277
1593711600000|2020-07-02 17:40:00|291765|291670|290802|290623|291861|291766|290370|290169|20374
1593711900000|2020-07-02 17:45:00|290819|290764|291340|291196|291362|291259|290664|290500|13360
1593712200000|2020-07-02 17:50:00|291351|291198|290888|290725|291500|291351|290709|290600|10979
1593712500000|2020-07-02 17:55:00|290798|290726|290250|290118|290880|290730|289646|289507|12920
1593712800000|2020-07-02 18:00:00|290245|290119|290770|290625|290843|290710|289964|289808|11360
1593713100000|2020-07-02 18:05:00|290786|290631|290513|290367|291000|290861|290438|290244|8624
1593713400000|2020-07-02 18:10:00|290509|290365|290317|290258|290646|290551|290317|290233|6567
1593713700000|2020-07-02 18:15:00|290338|290259|290593|290476|290600|290530|290288|290146|6751
1593714000000|2020-07-02 18:20:00|290594|290477|291146|291073|291146|291073|290435|290320|10175
1593714300000|2020-07-02 18:25:00|291168|291099|291195|291059|291426|291359|291144|291046|14456
1593714600000|2020-07-02 18:30:00|291196|291068|291349|291240|291400|291295|291026|290954|4528
1593714900000|2020-07-02 18:35:00|291350|291257|290845|290757|291380|291292|290664|290586|11869
1593715200000|2020-07-02 18:40:00|290851|290766|290700|290557|290888|290790|290513|290446|8759
1593715500000|2020-07-02 18:45:00|290683|290562|290744|290677|290771|290686|290628|290500|5934
1593715800000|2020-07-02 18:50:00|290751|290678|290400|290307|290871|290837|290391|290300|9636
1593716100000|2020-07-02 18:55:00|290401|290312|290799|290715|290800|290715|290401|290312|6091
1593716400000|2020-07-02 19:00:00|290800|290718|289924|289800|291000|290933|289910|289800|14252
1593716700000|2020-07-02 19:05:00|289895|289833|290198|290098|290406|290261|289834|289719|13035
1593717000000|2020-07-02 19:10:00|290187|290099|289848|289727|290344|290197|289766|289623|13140
1593717300000|2020-07-02 19:15:00|289850|289728|289974|289845|290055|289938|289713|289622|8246
1593717600000|2020-07-02 19:20:00|290000|289892|290580|290456|290633|290526|289990|289876|15462
1593717900000|2020-07-02 19:25:00|290600|290516|289862|289752|290600|290516|289781|289670|10601
1593718200000|2020-07-02 19:30:00|289901|289814|289862|289719|290300|290128|289862|289719|12445
1593718500000|2020-07-02 19:35:00|289856|289768|290100|289948|290100|289988|289386|289298|22672
1593718800000|2020-07-02 19:40:00|290101|289981|289766|289673|290166|289986|289566|289480|13421
1593719100000|2020-07-02 19:45:00|289753|289721|289755|289571|290000|289908|289587|289500|13792
1593719400000|2020-07-02 19:50:00|289615|289410|288882|288700|289798|289500|288784|288700|41543
1593719700000|2020-07-02 19:55:00|288883|288701|289155|288756|289395|289301|288449|288400|63709
1593720000000|2020-07-02 20:00:00|289031|288720|289000|288830|289114|288845|288719|288000|204504
1593720300000|2020-07-02 20:05:00|289030|288850|289095|289012|289200|289095|289030|288822|1663
1593720600000|2020-07-02 20:10:00|289093|288902|289150|289024|289150|289033|289022|288900|3083
1593720900000|2020-07-02 20:15:00|289060|289000|289022|288756|289060|289000|288988|288756|2510
1593721200000|2020-07-02 20:20:00|289000|288808|289022|288811|289022|288930|289000|288760|391
1593721500000|2020-07-02 20:25:00|289030|288820|289012|288811|289030|288908|289012|288811|401
1593721800000|2020-07-02 20:30:00|289016|288813|289100|288918|289100|288928|289016|288811|782
1593722100000|2020-07-02 20:35:00|289077|288928|289023|288974|289077|288979|289018|288823|231
1593722400000|2020-07-02 20:40:00|289024|288980|288980|288940|289077|288980|288980|288500|924
1593722700000|2020-07-02 20:45:00|289000|288500|289200|289000|289200|289000|289000|288500|827
1593723000000|2020-07-02 20:50:00|289045|288974|289021|288555|289045|288974|289021|288555|487
1593723300000|2020-07-02 20:55:00|289018|288556|289000|288898|289018|288898|289000|288555|177
1593723600000|2020-07-02 21:00:00|289013|288900|289000|288898|289013|288919|289000|288898|1640
1593723900000|2020-07-02 21:05:00|289010|288950|289013|288728|289013|288970|289000|288728|1071
1593724200000|2020-07-02 21:10:00|289048|288704|289048|288500|289048|288727|289048|288500|80
1593724500000|2020-07-02 21:15:00|289044|288600|289048|289017|289048|289017|289017|288500|989
1593724800000|2020-07-02 21:20:00|289060|288900|289060|289017|289060|289017|289060|288900|243
1593725100000|2020-07-02 21:25:00|289200||289200||289200||289200||306
1593725400000|2020-07-02 21:30:00|289150|289100|289150|288900|289150|289100|289150|288900|87
1593725700000|2020-07-02 21:35:00|289000||289150||289150||289000||163
1593726000000|2020-07-02 21:40:00|289134||289120||289150||289120||30
1593726300000|2020-07-02 21:45:00|289200||289200||289200||289200||82
1593726600000|2020-07-02 21:50:00|||||||||28
1593726900000|2020-07-02 21:55:00|289134|288902|289200|288800|289200|288902|289134|288800|94
1593727200000|2020-07-02 22:00:00|289188|288822|289200|288822|289200|288822|289188|288822|32
1593727500000|2020-07-02 22:05:00||288900||288900||288900||288900|55
1593727800000|2020-07-02 22:10:00|||||||||70
1593728100000|2020-07-02 22:15:00|289390||289390||289390||289390||86
1593728400000|2020-07-02 22:20:00|289459|288901|289400|288900|289459|288973|289400|288900|308
1593728700000|2020-07-02 22:25:00|289389|289200|289100|288900|289389|289200|289100|288900|387
1593729000000|2020-07-02 22:30:00||288908||288900||288908||288900|199
1593729300000|2020-07-02 22:35:00|289390|288912|289200|289030|289459|289030|289200|288912|916
1593729600000|2020-07-02 22:40:00|289180||289300||289300||289180||80
1593729900000|2020-07-02 22:45:00|289459|289080|289459|289100|289459|289100|289459|289080|462
1593730200000|2020-07-02 22:50:00|289300||289300||289300||289275||374
1593730500000|2020-07-02 22:55:00|289390||289389||289390||289389||6
1593730800000|2020-07-02 23:00:00|||||||||54
1593731100000|2020-07-02 23:05:00|289384||289380||289384||289380||152
1593731400000|2020-07-02 23:10:00|289359|289080|289380|289050|289380|289080|289288|289050|357
1593731700000|2020-07-02 23:15:00|289267|289030|289300|289030|289380|289030|289267|289030|33
1593732000000|2020-07-02 23:20:00|289380||289380||289380||289380||25
1593732300000|2020-07-02 23:25:00|289350||289300||289350||289300||16
1593732600000|2020-07-02 23:30:00|289270||289300||289348||289270||44
1593732900000|2020-07-02 23:35:00|||||||||10
1593733200000|2020-07-02 23:40:00|289299||289300||289300||289292||118
1593733500000|2020-07-02 23:45:00|289200|289029|289150|288900|289250|289030|289100|288900|251
1593733800000|2020-07-02 23:50:00|288919|288751|288997|288119|289031|288751|288437|288119|1804
1593734100000|2020-07-02 23:55:00|288990|288200|288749|288119|288990|288200|288300|288119|551
1594022400000|2020-07-06 08:00:00|294499|293505|294500|293500|295000|294211|293500|293100|1186
1594022700000|2020-07-06 08:05:00|293600|293100|293600|293100|293600|293100|293600|293100|563
1594023000000|2020-07-06 08:10:00|||||||||215
1594023300000|2020-07-06 08:15:00|294000|293350|294871|293350|295000|293350|294000|293100|346
1594023600000|2020-07-06 08:20:00|294881|293800|294954|293400|295000|293800|294529|293350|124
1594023900000|2020-07-06 08:25:00|295000|293500|294895|293500|295000|293500|294859|293350|122
1594024200000|2020-07-06 08:30:00|294954||294954||294954||294895||65
1594024500000|2020-07-06 08:35:00|294895|293100|294500|293100|295300|293100|294500|293100|134
1594024800000|2020-07-06 08:40:00|||||||||25
1594025100000|2020-07-06 08:45:00||293597||293100||293597||293100|205
1594025400000|2020-07-06 08:50:00||293300||293300||293300||293300|37
1594025700000|2020-07-06 08:55:00|294300|293500|294300|293500|294300|293500|294300|293500|84
1594026000000|2020-07-06 09:00:00|294500|293100|294400|293100|294500|293800|293975|293100|620
1594026300000|2020-07-06 09:05:00|293995|293500|293995|293501|293995|293501|293994|293500|25
1594026600000|2020-07-06 09:10:00|293994||293995||293995||293994||8
1594026900000|2020-07-06 09:15:00|||||||||97
1594027200000|2020-07-06 09:20:00|||||||||145
1594027500000|2020-07-06 09:25:00|293994||293995||293995||293994||127
1594027800000|2020-07-06 09:30:00|||||||||4
1594028100000|2020-07-06 09:35:00|||||||||86
1594028400000|2020-07-06 09:40:00|||||||||103
1594028700000|2020-07-06 09:45:00|293800||293800||293800||293800||263
1594029000000|2020-07-06 09:50:00|293948|293720|293995|293501|293995|293720|293948|293501|263
1594029300000|2020-07-06 09:55:00|293994||293994||293994||293994||428
1594029600000|2020-07-06 10:00:00|||||||||52
1594029900000|2020-07-06 10:05:00|293993||293993||293994||293993||11
1594030200000|2020-07-06 10:10:00|293990|293770|293989|293501|293990|293770|293800|293501|358
1594030500000|2020-07-06 10:15:00|293988|293700|293950|293700|293988|293800|293950|293700|124
1594030800000|2020-07-06 10:20:00|||||||||20
1594031100000|2020-07-06 10:25:00|293900|293959|293990|293701|293990|293959|293800|293700|686
1594031400000|2020-07-06 10:30:00||293702||293800||293800||293702|353
1594031700000|2020-07-06 10:35:00|294000|293702|294000|293702|294300|293702|294000|293702|313
1594032000000|2020-07-06 10:40:00|293850|293700|293850|293501|293850|293700|293850|293501|98
1594032300000|2020-07-06 10:45:00|293700||293700||293850||293700||456
1594032600000|2020-07-06 10:50:00|293749|293523|293888|293523|293965|293523|293749|293523|38
1594032900000|2020-07-06 10:55:00|293800||293800||293800||293800||62
1594033200000|2020-07-06 11:00:00|293888|293501|293795|293510|294000|293816|293650|293501|2462
1594033500000|2020-07-06 11:05:00|293745|293508|293800|293748|293800|293748|293500|293100|1727
1594033800000|2020-07-06 11:10:00|293890|293699|293600|293115|293890|293750|293600|293100|2015
1594034100000|2020-07-06 11:15:00||293200||293500||293500||293200|968
1594034400000|2020-07-06 11:20:00||293501||293500||293545||293400|583
1594034700000|2020-07-06 11:25:00|293500|293290|293600|293400|293600|293500|293500|293290|520
1594035000000|2020-07-06 11:30:00|293599|293411|293600|293580|293600|293580|293595|293400|621
1594035300000|2020-07-06 11:35:00|293697|293500|293550|293400|293795|293580|293550|293350|1168
1594035600000|2020-07-06 11:40:00|293500|293420|293550|293410|293550|293420|293500|293410|633
1594035900000|2020-07-06 11:45:00|293549|293446|293550|293410|293600|293549|293549|293410|843
1594036200000|2020-07-06 11:50:00|293549|293415|293600|293315|293600|293415|293549|293200|1592
1594036500000|2020-07-06 11:55:00|293539|293400|293400|293300|293600|293400|293300|293200|744
1594036800000|2020-07-06 12:00:00|293500|293301|293400|293300|293600|293350|293400|293300|969
1594037100000|2020-07-06 12:05:00|293390|293250|293269|293200|293390|293300|293269|293200|761
1594037400000|2020-07-06 12:10:00|293300|293060|293100|292860|293300|293060|293000|292860|4181
1594037700000|2020-07-06 12:15:00|293095|293000|293300|292957|293300|293100|293087|292860|5101
1594038000000|2020-07-06 12:20:00|293200|292901|293300|293100|293300|293100|293030|292900|746
1594038300000|2020-07-06 12:25:00|293245|293106|293298|293200|293300|293200|293200|293100|1535
1594038600000|2020-07-06 12:30:00|293250|293100|293250|293100|293250|293102|293244|293100|1293
1594038900000|2020-07-06 12:35:00|293300|293200|293389|293250|293389|293250|293300|293200|1884
1594039200000|2020-07-06 12:40:00|293300|293100|293300|293150|293300|293150|293249|293100|929
1594039500000|2020-07-06 12:45:00|293299|293100|293284|292913|293300|293100|293220|292906|1516
1594039800000|2020-07-06 12:50:00|293275|292900|293389|293150|293389|293250|293230|292860|1210
1594040100000|2020-07-06 12:55:00|293388|293210|293390|293121|293390|293300|293307|293000|1641
1594040400000|2020-07-06 13:00:00|293499|293200|293500|293202|293500|293375|293499|293200|1073
1594040700000|2020-07-06 13:05:00|293450|293220|293500|293400|293500|293400|293450|293220|1745
1594041000000|2020-07-06 13:10:00|293424|293220|293380|293275|293430|293400|293380|293220|992
1594041300000|2020-07-06 13:15:00|293420|293300|293498|293216|293500|293350|293420|293200|2003
1594041600000|2020-07-06 13:20:00|293500|293204|293500|293401|293500|293401|293494|293200|713
1594041900000|2020-07-06 13:25:00|293402|293201|293510|293400|293510|293400|293193|293000|2964
1594042200000|2020-07-06 13:30:00|293574|293401|293714|293604|294482|294401|293390|293250|115491
1594042500000|2020-07-06 13:35:00|293696|293600|293737|293500|294400|294323|293390|293270|29567
1594042800000|2020-07-06 13:40:00|293684|293521|293532|293365|294100|294002|293141|293000|21947
1594043100000|2020-07-06 13:45:00|293500|293213|293893|293810|294650|294500|293107|292900|35159
1594043400000|2020-07-06 13:50:00|293962|293811|294999|294917|295100|294936|293944|293788|30749
1594043700000|2020-07-06 13:55:00|295000|294920|296200|295982|296200|296027|294912|294733|34595
1594044000000|2020-07-06 14:00:00|296393|295984|298491|298285|298491|298285|296260|295984|57874
1594044300000|2020-07-06 14:05:00|298454|298307|298398|298279|298650|298568|296879|296643|36974
1594044600000|2020-07-06 14:10:00|298411|298304|298149|297965|298900|298840|297716|297600|45297
1594044900000|2020-07-06 14:15:00|298152|297989|297800|297683|298600|298500|297745|297564|32134
1594045200000|2020-07-06 14:20:00|297897|297776|298198|298016|298489|298366|297678|297500|21170
1594045500000|2020-07-06 14:25:00|298250|298100|298500|298263|298700|298516|297429|297200|33557
1594045800000|2020-07-06 14:30:00|298499|298260|299848|299692|299867|299788|298378|298209|41015
1594046100000|2020-07-06 14:35:00|299849|299700|299895|299754|299895|299774|299480|299323|34014
1594046400000|2020-07-06 14:40:00|299894|299755|300199|300102|300325|300213|299550|299444|45621
1594046700000|2020-07-06 14:45:00|300200|300105|300441|300344|300488|300393|300043|299979|27835
1594047000000|2020-07-06 14:50:00|300430|300345|299523|299301|300430|300345|299280|299200|30730
1594047300000|2020-07-06 14:55:00|299488|299342|300000|299831|300100|299959|299340|299200|26571
1594047600000|2020-07-06 15:00:00|300100|299910|300306|300226|300340|300230|299637|299529|22836
1594047900000|2020-07-06 15:05:00|300269|300228|301196|301071|301265|301136|300224|300163|36763
1594048200000|2020-07-06 15:10:00|301195|301079|302300|302174|302400|302336|301195|301079|35399
1594048500000|2020-07-06 15:15:00|302298|302000|301800|301634|302298|302035|301432|301221|26245
1594048800000|2020-07-06 15:20:00|301895|301636|302700|302562|302800|302667|301550|301414|22704
1594049100000|2020-07-06 15:25:00|302740|302591|302863|302678|303000|302935|302624|302436|27101
1594049400000|2020-07-06 15:30:00|302862|302765|302289|302145|302863|302765|302042|301800|21052
1594049700000|2020-07-06 15:35:00|302288|302150|302041|301871|302657|302611|301892|301797|21977
1594050000000|2020-07-06 15:40:00|302056|301909|302999|302900|303030|302963|302041|301872|29007
1594050300000|2020-07-06 15:45:00|302998|302894|302588|302400|303030|302966|302588|302400|25953
1594050600000|2020-07-06 15:50:00|302557|302416|302980|302834|302980|302869|302431|302317|13042
1594050900000|2020-07-06 15:55:00|302979|302843|302050|301854|303054|302978|301865|301705|25519
1594051200000|2020-07-06 16:00:00|302157|301990|302034|301913|302188|302020|301650|301550|20355
1594051500000|2020-07-06 16:05:00|301999|301914|300994|300921|301999|301914|300271|300190|29127
1594051800000|2020-07-06 16:10:00|300992|300852|301584|301402|301628|301457|300900|300706|25581
1594052100000|2020-07-06 16:15:00|301547|301405|301699|301542|301914|301787|301379|301242|12140
1594052400000|2020-07-06 16:20:00|301685|301544|300484|300298|301700|301544|300064|299913|30441
1594052700000|2020-07-06 16:25:00|300537|300328|300949|300700|300953|300802|300403|300134|18226
1594053000000|2020-07-06 16:30:00|300948|300634|300268|300201|300953|300671|300235|300175|13376
1594053300000|2020-07-06 16:35:00|300292|300202|301433|301293|301500|301399|300256|300175|16563
1594053600000|2020-07-06 16:40:00|301432|301298|301876|301727|301964|301858|301380|301288|17659
1594053900000|2020-07-06 16:45:00|301875|301745|301899|301774|302107|301975|301659|301489|11587
1594054200000|2020-07-06 16:50:00|301898|301790|301532|301355|302100|302012|301488|301300|10411
1594054500000|2020-07-06 16:55:00|301503|301409|301969|301820|302100|302000|301284|301212|14749
1594054800000|2020-07-06 17:00:00|301968|301824|301999|301895|302080|301911|301515|301403|12915
1594055100000|2020-07-06 17:05:00|301997|301840|301657|301505|302261|302140|301568|301403|14445
1594055400000|2020-07-06 17:10:00|301598|301504|301265|301108|301656|301505|301126|301010|5688
1594055700000|2020-07-06 17:15:00|301184|301074|300767|300641|301424|301307|300697|300641|12937
1594056000000|2020-07-06 17:20:00|300736|300612|301321|301221|301500|301390|300711|300612|14187
1594056300000|2020-07-06 17:25:00|301344|301238|301962|301703|302000|301946|301344|301222|17518
1594056600000|2020-07-06 17:30:00|301961|301769|301939|301789|302070|302033|301811|301700|8572
1594056900000|2020-07-06 17:35:00|301938|301800|302075|301982|302200|302082|301736|301601|6755
1594057200000|2020-07-06 17:40:00|302066|301984|302002|301887|302389|302252|301950|301854|18924
1594057500000|2020-07-06 17:45:00|302033|301890|301824|301708|302033|301900|301750|301673|11452
1594057800000|2020-07-06 17:50:00|301823|301673|301776|301589|301919|301770|301500|301417|9941
1594058100000|2020-07-06 17:55:00|301699|301595|302221|302093|302270|302166|301613|301417|9788
1594058400000|2020-07-06 18:00:00|302220|302094|302066|301896|302318|302209|301600|301472|11080
1594058700000|2020-07-06 18:05:00|302123|301914|301490|301388|302163|302022|301445|301300|13446
1594059000000|2020-07-06 18:10:00|301488|301335|301203|301113|301813|301700|301192|301111|16423
1594059300000|2020-07-06 18:15:00|301181|301115|301764|301648|301764|301687|301082|301000|13669
1594059600000|2020-07-06 18:20:00|301760|301650|302265|302155|302288|302198|301354|301236|12762
1594059900000|2020-07-06 18:25:00|302256|302110|302695|302611|302800|302700|302095|301918|17124
1594060200000|2020-07-06 18:30:00|302663|302604|303282|303144|303518|303472|302625|302511|37309
1594060500000|2020-07-06 18:35:00|303274|303146|302800|302719|303600|303500|302573|302343|22152
1594060800000|2020-07-06 18:40:00|302839|302762|303052|302872|303400|303206|302743|302627|16897
1594061100000|2020-07-06 18:45:00|303051|302875|303021|302959|303500|303315|302936|302800|14778
1594061400000|2020-07-06 18:50:00|303000|302972|302999|302910|303248|303129|302829|302661|10282
1594061700000|2020-07-06 18:55:00|303000|302913|303691|303628|303712|303628|302883|302765|23217
1594062000000|2020-07-06 19:00:00|303687|303587|303500|303313|304000|303896|302801|302670|18709
1594062300000|2020-07-06 19:05:00|303544|303357|303500|303369|303600|303432|303045|302888|14344
1594062600000|2020-07-06 19:10:00|303499|303278|303890|303746|303895|303789|303244|303112|16651
1594062900000|2020-07-06 19:15:00|303863|303756|303805|303700|304120|303961|303770|303604|18312
1594063200000|2020-07-06 19:20:00|303818|303634|303858|303720|303972|303856|303480|303395|14332
1594063500000|2020-07-06 19:25:00|303869|303736|303945|303884|303972|303901|303538|303443|13508
1594063800000|2020-07-06 19:30:00|303944|303885|303852|303798|303999|303945|303360|303288|20166
1594064100000|2020-07-06 19:35:00|303869|303799|304319|304141|304800|304666|303859|303799|39334
1594064400000|2020-07-06 19:40:00|304180|304100|304191|304058|304770|304687|303912|303844|33569
1594064700000|2020-07-06 19:45:00|304151|304027|304805|304708|304900|304792|304142|304016|28801
1594065000000|2020-07-06 19:50:00|304847|304600|305284|305173|305286|305173|304482|304345|42221
1594065300000|2020-07-06 19:55:00|305280|305174|305763|305716|305988|305901|305078|304941|77395
1594065600000|2020-07-06 20:00:00|305898|305519|305710|305709|305900|305728|305710|305519|2771
1594065900000|2020-07-06 20:05:00|305900|305710|305900|305710|305900|305715|305790|305650|2570
1594066200000|2020-07-06 20:10:00|305899|305704|306398|306136|306500|306249|305899|305704|2479
1594066500000|2020-07-06 20:15:00|306379|306324|306890|306504|307500|306840|306379|306000|3300
1594066800000|2020-07-06 20:20:00|306889|306700|306700|306580|306889|306700|306700|306500|1244
1594067100000|2020-07-06 20:25:00|306758|306675|306600|306109|306758|306675|306400|306000|1829
1594067400000|2020-07-06 20:30:00|306500|306200|306700|306338|306700|306485|306500|306135|1427
1594067700000|2020-07-06 20:35:00|306600|306335|306600|306308|306600|306528|306600|306300|547
1594068000000|2020-07-06 20:40:00|306700|306600|306699|306310|306700|306600|306600|306300|1234
1594068300000|2020-07-06 20:45:00|306700|306318|306689|306400|306700|306500|306600|306310|1009
1594068600000|2020-07-06 20:50:00|306625|306500|306698|306400|306698|306500|306625|306310|1269
1594068900000|2020-07-06 20:55:00|306640|306350|306696|306500|306698|306600|306640|306350|191
1594069200000|2020-07-06 21:00:00|306689|306400|306700|306500|306700|306500|306689|306400|535
1594069500000|2020-07-06 21:05:00|306650|306400|306640|306400|306695|306400|306500|306400|230
1594069800000|2020-07-06 21:10:00|306600|306360|306650|306360|306650|306408|306500|306350|230
1594070100000|2020-07-06 21:15:00|306400|306350|306650|306350|306650|306350|306400|306350|668
1594070400000|2020-07-06 21:20:00|306600||306550||306600||306550||211
1594070700000|2020-07-06 21:25:00|306449|306400|306550|306500|306550|306500|306449|306350|1185
1594071000000|2020-07-06 21:30:00|306650|306550|306800|306510|306850|306600|306650|306500|1162
1594071300000|2020-07-06 21:35:00|306689|306525|307095|307000|307177|307000|306689|306500|1654
1594071600000|2020-07-06 21:40:00|307075|306900|307099|306800|307099|307000|306850|306689|1091
1594071900000|2020-07-06 21:45:00|307075|306500|307000|306700|307100|306700|307000|306500|359
1594072200000|2020-07-06 21:50:00|307100|306802|307000|306700|307100|306802|306987|306700|365
1594072500000|2020-07-06 21:55:00|307050|306750|307050|306775|307050|306775|307050|306750|465
1594072800000|2020-07-06 22:00:00|307040|306891|307100|306800|307100|307035|307040|306750|1513
1594073100000|2020-07-06 22:05:00|307000|306805|307100|306855|307100|306870|307000|306801|536
1594073400000|2020-07-06 22:10:00|307099|306857|307100|306863|307100|306900|306950|306801|139
1594073700000|2020-07-06 22:15:00|307088|306900|306900|306800|307088|306900|306900|306800|174
1594074000000|2020-07-06 22:20:00||306820||306805||306825||306803|167
1594074300000|2020-07-06 22:25:00|306850|306750|306848|306700|306850|306750|306848|306639|1263
1594074600000|2020-07-06 22:30:00|306850|306650|306850|306639|306850|306700|306700|306639|415
1594074900000|2020-07-06 22:35:00|306800|306640|306840|306639|306840|306800|306750|306639|330
1594075200000|2020-07-06 22:40:00|306800|306500|306740|306500|306850|306800|306740|306500|1086
1594075500000|2020-07-06 22:45:00|306790|306512|306790|306500|306790|306600|306700|306500|531
1594075800000|2020-07-06 22:50:00|306850|306514|306850|306523|306850|306525|306850|306512|68
1594076100000|2020-07-06 22:55:00|306880|306520|307200|306901|307200|307101|306880|306512|2051
1594076400000|2020-07-06 23:00:00|307050|306905|307300|306905|307300|306905|306976|306901|538
1594076700000|2020-07-06 23:05:00|307103|306600|307299|306701|307300|306701|306901|306600|1677
1594077000000|2020-07-06 23:10:00|307290|306801|307000|306700|307299|307000|307000|306700|538
1594077300000|2020-07-06 23:15:00|307098|306870|307500|307301|307500|307301|307098|306870|1201
1594077600000|2020-07-06 23:20:00|307460|307300|307500|307300|307500|307460|307450|307000|894
1594077900000|2020-07-06 23:25:00|307450|307350|307448|307000|307450|307350|307444|307000|450
1594078200000|2020-07-06 23:30:00|307440|307008|307450|307100|307450|307108|307300|307008|618
1594078500000|2020-07-06 23:35:00|307400|307110|307400|307130|307450|307130|307400|307100|75
1594078800000|2020-07-06 23:40:00|307450|307150|307450|307352|307450|307352|307450|307130|293
1594079100000|2020-07-06 23:45:00|307500|307151|307555|307452|307555|307452|307500|307151|1406
1594079400000|2020-07-06 23:50:00|307452|307450|307500|307340|307555|307450|307333|307210|1296
1594079700000|2020-07-06 23:55:00|307495|307350|307555|307205|307555|307350|307495|307000|664
1594108800000|2020-07-07 08:00:00|308890|301500|306600|305599|309788|305599|306599|301500|275
1594109100000|2020-07-07 08:05:00||303000||305524||305524||302896|266
1594109400000|2020-07-07 08:10:00|306000|304558|306400|304558|306600|304558|305600|304558|163
1594109700000|2020-07-07 08:15:00|||||||||75
1594110000000|2020-07-07 08:20:00|306000||306000||306000||306000||70
1594110300000|2020-07-07 08:25:00|||||||||69
1594110600000|2020-07-07 08:30:00|305279|303009|305200|303237|305600|303261|305200|303009|110
1594110900000|2020-07-07 08:35:00|305000|303225|305000|303130|305000|303225|305000|303130|58
1594111200000|2020-07-07 08:40:00|305200|304121|304800|304121|305200|304800|304800|304121|166
1594111500000|2020-07-07 08:45:00|304795|304500|304790|304380|304795|304500|304790|304121|47
1594111800000|2020-07-07 08:50:00||304350||304415||304442||304121|37
1594112100000|2020-07-07 08:55:00||304420||304121||304420||304121|334
1594112400000|2020-07-07 09:00:00||304276||304367||304700||304121|588
1594112700000|2020-07-07 09:05:00|304800|304790|304790|304362|304800|304790|304790|304121|754
1594113000000|2020-07-07 09:10:00|304690|304332|304790|303003|304790|304500|304589|303003|219
1594113300000|2020-07-07 09:15:00||303133||304100||304450||303133|1519
1594113600000|2020-07-07 09:20:00|304563|304151|304790|304100|304790|304151|304400|302897|869
1594113900000|2020-07-07 09:25:00|304789|304101|304600|304100|304789|304101|304600|304100|176
1594114200000|2020-07-07 09:30:00|304790|304458|304790|304458|304790|304500|304790|304458|213
1594114500000|2020-07-07 09:35:00|305200|304600|305200|304458|305200|304710|305200|304458|403
1594114800000|2020-07-07 09:40:00||304500||304500||304500||304500|14
1594115100000|2020-07-07 09:45:00|304800|304458|305199|304458|305200|304458|304800|304458|385
1594115400000|2020-07-07 09:50:00|305190|304500|305100|304500|305190|304500|305100|304500|126
1594115700000|2020-07-07 09:55:00|305000|304510|305100|304511|305100|304511|305000|304510|70
1594116000000|2020-07-07 10:00:00|305000|304510|305000|304700|305000|304700|305000|304510|4
1594116300000|2020-07-07 10:05:00||304721||304700||304721||304700|26
1594116600000|2020-07-07 10:10:00|305100||305100||305100||305100||148
1594116900000|2020-07-07 10:15:00|304900|304458|304900|304458|304900|304458|304900|304458|324
1594117200000|2020-07-07 10:20:00|304890|304782|304887|304458|304890|304782|304887|304458|403
1594117500000|2020-07-07 10:25:00|||||||||223
1594117800000|2020-07-07 10:30:00|305000|304648|305000|304648|305000|304648|305000|304648|103
1594118100000|2020-07-07 10:35:00|305200||305048||305200||305048||210
1594118400000|2020-07-07 10:40:00|305200|304667|305200|304670|305200|304670|305200|304667|526
1594118700000|2020-07-07 10:45:00|305000||305148||305200||305000||204
1594119000000|2020-07-07 10:50:00|305200||305000||305200||305000||15
1594119300000|2020-07-07 10:55:00|||||||||57
1594119600000|2020-07-07 11:00:00|305200|304710|305475|305200|305500|305305|305200|304710|3715
1594119900000|2020-07-07 11:05:00|305450|305250|305400|305200|305450|305250|305370|305100|714
1594120200000|2020-07-07 11:10:00|305500|305175|306000|305490|306000|305650|305473|305161|1721
1594120500000|2020-07-07 11:15:00|306022|305500|306375|306002|306400|306324|306022|305500|2460
1594120800000|2020-07-07 11:20:00|306400|306025|306500|306300|307100|306511|306400|306000|3457
1594121100000|2020-07-07 11:25:00|306470|306311|306900|306600|307100|306611|306470|306300|2052
1594121400000|2020-07-07 11:30:00|306925|306751|306850|306602|306950|306850|306850|306600|1180
1594121700000|2020-07-07 11:35:00|306830|306565|306000|305700|306850|306600|305964|305501|2745
1594122000000|2020-07-07 11:40:00|306275|305610|306290|306100|306300|306100|306200|305610|1318
1594122300000|2020-07-07 11:45:00|306300|306150|306500|306252|306500|306400|306300|306150|1461
1594122600000|2020-07-07 11:50:00||306295||306150||306363||306150|645
1594122900000|2020-07-07 11:55:00|306489|306152|306390|306175|306500|306175|306388|306150|325
1594123200000|2020-07-07 12:00:00|306385|306200|306385|306310|306385|306310|306290|306200|1206
1594123500000|2020-07-07 12:05:00|306380|306300|306400|306210|306400|306300|306380|306194|1372
1594123800000|2020-07-07 12:10:00|306398|306212|306320|306180|306400|306223|306300|306180|428
1594124100000|2020-07-07 12:15:00|306350|306200|306175|305827|306350|306200|306175|305825|2411
1594124400000|2020-07-07 12:20:00|306000|306100|306300|306100|306400|306150|306000|306100|1833
1594124700000|2020-07-07 12:25:00|306400|306300|306600|306300|306600|306350|306350|306300|1234
1594125000000|2020-07-07 12:30:00|306700|306400|306674|306200|306700|306500|306674|306200|1716
1594125300000|2020-07-07 12:35:00|306650|306250|306639|306200|306650|306250|306639|306200|235
1594125600000|2020-07-07 12:40:00|306584|306250|306400|306200|306593|306300|306400|306200|956
1594125900000|2020-07-07 12:45:00|306300|305823|306250|306002|306300|306002|306000|305800|2621
1594126200000|2020-07-07 12:50:00|306300|306000|306593|306127|306593|306127|306250|306000|478
1594126500000|2020-07-07 12:55:00|306591|306125|306550|306171|306593|306203|306500|306125|990
1594126800000|2020-07-07 13:00:00|306593|306181|306800|306700|306800|306700|306593|306181|1344
1594127100000|2020-07-07 13:05:00|306808|306600|307475|306850|307600|306860|306808|306500|2486
1594127400000|2020-07-07 13:10:00|307300|306900|307300|306971|307300|307100|307290|306900|1193
1594127700000|2020-07-07 13:15:00|307290|306975|307000|306700|307290|307000|306852|306700|2966
1594128000000|2020-07-07 13:20:00|306998|306600|306600|306201|306998|306600|306600|306180|2532
1594128300000|2020-07-07 13:25:00|306771|306200|306400|305855|306771|306405|305970|305800|6086
1594128600000|2020-07-07 13:30:00|306347|305800|306142|306010|306400|306273|303499|303320|148256
1594128900000|2020-07-07 13:35:00|306144|306022|301714|301250|306287|306134|301253|301000|51293
1594129200000|2020-07-07 13:40:00|301927|301587|304593|304330|304800|304638|301892|301587|43910
1594129500000|2020-07-07 13:45:00|304558|304319|305658|305511|305915|305708|304061|303850|31010
1594129800000|2020-07-07 13:50:00|305665|305520|303631|303398|305800|305620|303400|303128|31682
1594130100000|2020-07-07 13:55:00|303599|303503|304125|303600|304890|304800|303436|303200|22404
1594130400000|2020-07-07 14:00:00|304260|303700|303688|303491|304260|303700|303399|303200|20964
1594130700000|2020-07-07 14:05:00|303750|303515|304074|303744|304300|303988|302915|302600|25517
1594131000000|2020-07-07 14:10:00|304010|303700|304550|304350|304800|304705|303677|303463|18209
1594131300000|2020-07-07 14:15:00|304556|304372|305382|305229|305392|305229|304235|304000|20029
1594131600000|2020-07-07 14:20:00|305392|305304|305665|305400|306081|305801|305250|305096|24956
1594131900000|2020-07-07 14:25:00|305700|305556|305635|305387|306500|306300|305314|305052|25796
1594132200000|2020-07-07 14:30:00|305600|305450|304951|304700|305952|305853|304951|304500|14383
1594132500000|2020-07-07 14:35:00|304927|305001|304600|304461|305565|305412|304600|304461|11920
1594132800000|2020-07-07 14:40:00|304566|304439|305100|304963|305258|305097|304444|304206|11506
1594133100000|2020-07-07 14:45:00|305073|304919|304777|304597|305111|304919|304549|304300|8204
1594133400000|2020-07-07 14:50:00|304800|304500|305500|305388|305600|305429|304532|304177|13049
1594133700000|2020-07-07 14:55:00|305467|305341|305250|305084|305500|305341|305028|304800|10155
1594134000000|2020-07-07 15:00:00|305289|305099|305950|305803|305952|305803|305184|304898|18345
1594134300000|2020-07-07 15:05:00|305952|305807|306500|306378|306500|306415|305762|305555|21371
1594134600000|2020-07-07 15:10:00|306539|306478|306435|306200|306875|306733|306193|306000|18392
1594134900000|2020-07-07 15:15:00|306400|306260|306385|306192|306464|306308|306015|305870|5671
1594135200000|2020-07-07 15:20:00|306419|306300|306894|306715|306975|306800|306370|306192|17832
1594135500000|2020-07-07 15:25:00|306893|306744|306519|306348|306970|306818|306504|306326|10748
1594135800000|2020-07-07 15:30:00|306479|306378|305756|305600|306600|306450|305742|305600|10021
1594136100000|2020-07-07 15:35:00|305773|305650|304888|304661|305900|305684|304558|304434|25115
1594136400000|2020-07-07 15:40:00|304887|304724|304856|304686|305200|305157|304738|304500|19530
1594136700000|2020-07-07 15:45:00|304817|304667|304838|304627|304975|304753|303890|303680|24257
1594137000000|2020-07-07 15:50:00|304700|304732|304879|304500|305200|305086|304638|304424|11027
1594137300000|2020-07-07 15:55:00|304803|304491|304401|304161|304900|304612|303639|303448|19368
1594137600000|2020-07-07 16:00:00|304600|304304|304145|303996|304821|304665|304145|303866|8432
1594137900000|2020-07-07 16:05:00|304160|303900|303865|303624|304300|304141|303749|303600|6523
1594138200000|2020-07-07 16:10:00|303820|303684|303754|303505|304000|303865|303549|303448|14511
1594138500000|2020-07-07 16:15:00|303761|303527|304274|304092|304274|304191|303598|303500|8000
1594138800000|2020-07-07 16:20:00|304364|304197|304251|304019|304750|304539|304200|304019|9674
1594139100000|2020-07-07 16:25:00|304200|304031|304279|304201|304300|304201|303699|303555|7503
1594139400000|2020-07-07 16:30:00|304240|304118|304900|304656|305200|304920|304119|303912|8768
1594139700000|2020-07-07 16:35:00|304850|304611|304469|304278|304900|304720|304469|304255|5141
1594140000000|2020-07-07 16:40:00|304450|304252|303794|303592|304450|304255|303650|303500|5827
1594140300000|2020-07-07 16:45:00|303727|303588|304399|304116|304450|304352|303554|303448|7698
1594140600000|2020-07-07 16:50:00|304368|304134|304200|304021|304438|304261|303940|303861|5798
1594140900000|2020-07-07 16:55:00|304178|304034|305100|304909|305100|304909|304142|303950|5731
1594141200000|2020-07-07 17:00:00|305093|304898|304900|304722|305300|305141|304725|304555|8677
1594141500000|2020-07-07 17:05:00|304849|304732|304134|303964|304902|304734|303900|303700|7984
1594141800000|2020-07-07 17:10:00|304140|303986|304311|304200|304311|304200|303785|303700|6112
1594142100000|2020-07-07 17:15:00|304326|304201|304229|304120|304449|304318|304160|304075|3601
1594142400000|2020-07-07 17:20:00|304203|304100|304131|303972|304203|304100|303968|303801|5897
1594142700000|2020-07-07 17:25:00|304146|303967|304800|304550|304900|304781|304146|303967|8772
1594143000000|2020-07-07 17:30:00|304813|304569|304800|304546|304974|304900|304600|304288|8124
1594143300000|2020-07-07 17:35:00|304777|304534|304705|304343|304999|304877|304540|304343|6507
1594143600000|2020-07-07 17:40:00|304700|304413|305055|304901|305055|304955|304569|304343|8037
1594143900000|2020-07-07 17:45:00|305040|304916|304649|304555|305055|304923|304649|304414|4343
1594144200000|2020-07-07 17:50:00|304637|304620|304170|303900|305000|304882|304169|303900|10249
1594144500000|2020-07-07 17:55:00|304185|303961|304361|304174|304419|304250|304065|303900|5219
1594144800000|2020-07-07 18:00:00|304286|304100|303990|303835|304393|304176|303937|303800|6409
1594145100000|2020-07-07 18:05:00|304016|303883|304171|303915|304273|304056|303796|303600|9563
1594145400000|2020-07-07 18:10:00|304228|303900|303697|303600|304228|303975|303697|303600|5324
1594145700000|2020-07-07 18:15:00|303696|303544|303320|303155|303899|303619|303201|303100|14873
1594146000000|2020-07-07 18:20:00|303318|303153|302772|302665|303318|303192|302386|302248|16851
1594146300000|2020-07-07 18:25:00|302771|302600|302732|302590|303210|303085|302607|302447|6540
1594146600000|2020-07-07 18:30:00|302693|302517|302200|301901|302693|302522|301640|301500|18535
1594146900000|2020-07-07 18:35:00|302187|301833|301500|301362|302500|302271|301500|301300|10670
1594147200000|2020-07-07 18:40:00|301498|301447|302672|302470|302800|302543|301498|301447|12676
1594147500000|2020-07-07 18:45:00|302565|302390|301450|301210|302600|302405|301450|301200|8395
1594147800000|2020-07-07 18:50:00|301398|301200|300600|300508|301451|301299|300424|300200|20732
1594148100000|2020-07-07 18:55:00|300615|300489|302150|301796|302201|302063|300615|300400|19771
1594148400000|2020-07-07 19:00:00|302100|301787|300798|300551|302201|302200|300750|300530|14596
1594148700000|2020-07-07 19:05:00|300914|300700|300481|300304|301500|301342|300384|300200|14461
1594149000000|2020-07-07 19:10:00|300498|300310|300173|300001|300752|300620|300131|300001|14006
1594149300000|2020-07-07 19:15:00|300076|300000|300680|300436|301100|300923|299228|299000|31645
1594149600000|2020-07-07 19:20:00|300700|300583|301381|301204|301500|301344|300399|300247|9010
1594149900000|2020-07-07 19:25:00|301462|301200|301499|301327|302000|301849|301359|301116|15569
1594150200000|2020-07-07 19:30:00|301564|301361|302000|301770|302000|301838|301293|301131|9006
1594150500000|2020-07-07 19:35:00|301964|301775|301827|301679|301988|301868|301643|301418|10663
1594150800000|2020-07-07 19:40:00|301900|301689|301821|301711|302242|302121|301556|301400|21141
1594151100000|2020-07-07 19:45:00|301813|301659|301055|300738|301813|301659|300667|300615|16650
1594151400000|2020-07-07 19:50:00|300687|300747|300438|300250|301311|301102|300305|300200|30224
1594151700000|2020-07-07 19:55:00|300437|300267|300554|300012|300800|300672|300039|300000|43311
1594152000000|2020-07-07 20:00:00|301000|300126|300495|300325|301000|300483|300369|300000|2677
1594152300000|2020-07-07 20:05:00|300500|300327|300798|300500|300895|300703|300500|300325|2570
1594152600000|2020-07-07 20:10:00|300600|300502|300750|300602|300798|300698|300600|300500|963
1594152900000|2020-07-07 20:15:00|300700|300600|300650|300552|300700|300600|300600|300500|2030
1594153200000|2020-07-07 20:20:00|300600|300508|300688|300552|300700|300600|300600|300500|447
1594153500000|2020-07-07 20:25:00|300680|300508|300669|300500|300700|300508|300598|300500|507
1594153800000|2020-07-07 20:30:00|300667||300650||300667||300650||692
1594154100000|2020-07-07 20:35:00|300664||300677||300677||300663||423
1594154400000|2020-07-07 20:40:00|300592|300521|300675|300408|300677|300655|300592|300325|1613
1594154700000|2020-07-07 20:45:00|300677|300483|300677|300508|300677|300508|300675|300483|120
1594155000000|2020-07-07 20:50:00|300649|300480|300700|300526|300700|300526|300649|300480|353
1594155300000|2020-07-07 20:55:00|300655|300551|300770|300680|300800|300710|300655|300527|1570
1594155600000|2020-07-07 21:00:00|300785|300700|300799|300700|300800|300700|300750|300700|245
1594155900000|2020-07-07 21:05:00|300800|300750|300800|300750|300800|300750|300800|300750|117
1594156200000|2020-07-07 21:10:00|300780|300700|300800|300700|300800|300775|300780|300700|175
1594156500000|2020-07-07 21:15:00|300799|300721|300799|300700|300799|300721|300799|300700|590
1594156800000|2020-07-07 21:20:00|300700|300531|300675|300452|300799|300531|300670|300350|294
1594157100000|2020-07-07 21:25:00|300600||300700||300700||300550||523
1594157400000|2020-07-07 21:30:00|300679|300500|300700|300511|300700|300512|300679|300500|121
1594157700000|2020-07-07 21:35:00||300500||300500||300522||300500|110
1594158000000|2020-07-07 21:40:00|300800|300506|300800|300511|300800|300700|300800|300400|701
1594158300000|2020-07-07 21:45:00|300700|300518|300800|300552|300800|300552|300700|300518|347
1594158600000|2020-07-07 21:50:00|300799|300536|300800|300552|300800|300560|300799|300515|125
1594158900000|2020-07-07 21:55:00||300575||300552||300612||300552|106
1594159200000|2020-07-07 22:00:00|300840|300556|301214|300700|301214|300716|300840|300552|945
1594159500000|2020-07-07 22:05:00||300730||300808||300808||300730|237
1594159800000|2020-07-07 22:10:00|301200|301100|301199|301000|301200|301188|301199|300844|867
1594160100000|2020-07-07 22:15:00|301200|301021|301500|301200|301500|301201|301199|300901|2295
1594160400000|2020-07-07 22:20:00|301421|300811|301200|300708|301500|301300|301184|300515|503
1594160700000|2020-07-07 22:25:00|301486|300900|301500|301000|301500|301000|301400|300900|450
1594161000000|2020-07-07 22:30:00|301370||301486||301500||301250||404
1594161300000|2020-07-07 22:35:00|301243||301486||301486||301240||397
1594161600000|2020-07-07 22:40:00|301444|301016|301350|301000|301486|301020|301350|301000|161
1594161900000|2020-07-07 22:45:00|301300||301300||301300||301300||29
1594162200000|2020-07-07 22:50:00|301299|301010|301250|301016|301299|301016|301238|301010|66
1594162500000|2020-07-07 22:55:00|301299|301010|301299|301010|301299|301010|301250|301010|139
1594162800000|2020-07-07 23:00:00|301199|301032|301200|301029|301200|301050|301199|301029|492
1594163100000|2020-07-07 23:05:00|301175|301045|301175|301045|301175|301045|301170|301045|53
1594163400000|2020-07-07 23:10:00|301200|301105|301300|301042|301300|301105|301199|301029|551
1594163700000|2020-07-07 23:15:00|301255|301052|301300|301100|301300|301100|301100|301029|629
1594164000000|2020-07-07 23:20:00|301199|301050|301300|301002|301300|301050|301199|301001|283
1594164300000|2020-07-07 23:25:00||301100||301028||301100||301000|284
1594164600000|2020-07-07 23:30:00||301000||300999||301000||300999|227
1594164900000|2020-07-07 23:35:00|301284|301000|301300|301028|301300|301028|301284|300999|97
1594165200000|2020-07-07 23:40:00||300999||301100||301100||300999|255
1594165500000|2020-07-07 23:45:00|301350|301105|301350|301100|301350|301200|301350|301100|837
1594165800000|2020-07-07 23:50:00|301200|301000|301486|301000|301486|301200|301200|301000|557
1594166100000|2020-07-07 23:55:00|301421|301200|301500|301233|301500|301235|301385|301200|624
1594195200000|2020-07-08 08:00:00|306200|301201|303753|302000|307500|302000|303218|301201|210
1594195500000|2020-07-08 08:05:00|305000|300801|302500|301900|305000|301900|301901|300801|527
1594195800000|2020-07-08 08:10:00||302000||302000||302300||301900|170
1594196100000|2020-07-08 08:15:00|||||||||3
1594196400000|2020-07-08 08:20:00|||||||||174
1594196700000|2020-07-08 08:25:00|||||||||95
1594197000000|2020-07-08 08:30:00||302200||300801||302200||300801|536
1594197300000|2020-07-08 08:35:00|303460|301201|303460|302000|303460|302000|303460|300801|203
1594197600000|2020-07-08 08:40:00|||||||||1
1594197900000|2020-07-08 08:45:00||302100||302100||302100||302100|10
1594198200000|2020-07-08 08:50:00||302500||302500||302600||302100|202
1594198500000|2020-07-08 08:55:00|303206|300900|302900|300900|303206|300900|302900|300900|113
1594198800000|2020-07-08 09:00:00||302257||302000||302257||301201|126
1594199100000|2020-07-08 09:05:00|302690|302238|302900|302000|302900|302238|302690|302000|68
1594199400000|2020-07-08 09:10:00|302000|300900|302900|300800|302900|300900|302000|300800|226
1594199700000|2020-07-08 09:15:00|302868||302586||302868||302586||39
1594200000000|2020-07-08 09:20:00|301800|301152|302834|301305|302834|301305|301800|300800|266
1594200300000|2020-07-08 09:25:00|302900|301306|302900|300800|302900|301306|302900|300800|171
1594200600000|2020-07-08 09:30:00|||||||||12
1594200900000|2020-07-08 09:35:00|302499|300900|302499|300900|302499|300900|302499|300900|46
1594201200000|2020-07-08 09:40:00|301999|300800|301999|300800|301999|300800|301999|300800|128
1594201500000|2020-07-08 09:45:00||300801||300801||300801||300801|11
1594201800000|2020-07-08 09:50:00|301998|300800|301999|300800|301999|300800|301998|300800|6
1594202100000|2020-07-08 09:55:00|301990|300622|302390|300910|302414|301500|301970|300622|117
1594202400000|2020-07-08 10:00:00|301800|300912|301333|300912|301800|300912|301333|300912|65
1594202700000|2020-07-08 10:05:00|301332|300910|301800|300911|301800|300911|301332|300910|179
1594203000000|2020-07-08 10:10:00|301600|300910|302414|300910|302414|300910|301200|300910|122
1594203300000|2020-07-08 10:15:00|302662|301100|302662|301100|302662|301100|302661|301100|7
1594203600000|2020-07-08 10:20:00|302200|301300|302000|300910|302462|301300|302000|300910|65
1594203900000|2020-07-08 10:25:00||300911||301400||301400||300910|95
1594204200000|2020-07-08 10:30:00|301999|301202|302999|301400|303000|301400|301999|301202|301
1594204500000|2020-07-08 10:35:00|303000|301300|302998|301202|303000|301300|302998|301202|0
1594204800000|2020-07-08 10:40:00|302800|302001|302999|302001|303986|302001|302800|302001|166
1594205100000|2020-07-08 10:45:00||302002||302001||302002||302001|60
1594205400000|2020-07-08 10:50:00||302002||302001||302002||302001|31
1594205700000|2020-07-08 10:55:00||302033||302033||302033||302033|17
1594206000000|2020-07-08 11:00:00|302780|302070|302200|302010|302990|302301|302100|302001|2278
1594206300000|2020-07-08 11:05:00|302322|302100|302380|302227|302380|302227|302200|302001|387
1594206600000|2020-07-08 11:10:00|302430|302280|302500|302200|302500|302300|302430|302100|703
1594206900000|2020-07-08 11:15:00|302345|302110|302500|302239|302500|302239|302345|302110|362
1594207200000|2020-07-08 11:20:00|302822|302150|302389|301960|302822|302300|302300|301960|1778
1594207500000|2020-07-08 11:25:00|302300|301961|302475|302010|302475|302010|302100|301960|783
1594207800000|2020-07-08 11:30:00|302400|302100|302500|302400|302500|302400|302300|302100|721
1594208100000|2020-07-08 11:35:00|302790|302500|302790|302500|302790|302500|302790|302500|980
1594208400000|2020-07-08 11:40:00|302800|302400|302822|302533|302822|302533|302800|302400|59
1594208700000|2020-07-08 11:45:00|302695|302600|302822|302600|302822|302700|302695|302533|1147
1594209000000|2020-07-08 11:50:00|302990|302700|302990|302750|302990|302800|302920|302700|900
1594209300000|2020-07-08 11:55:00|302980|302801|302990|302799|302990|302900|302900|302750|683
1594209600000|2020-07-08 12:00:00|303000|302800|302984|302760|303000|302800|302916|302760|481
1594209900000|2020-07-08 12:05:00||302700||302760||302900||302700|1398
1594210200000|2020-07-08 12:10:00|302975|302900|302800|302402|302975|302900|302744|302400|1364
1594210500000|2020-07-08 12:15:00|302700|302400|302794|302601|302800|302635|302700|302400|907
1594210800000|2020-07-08 12:20:00|302700|302400|302455|302289|302794|302461|302398|302289|2305
1594211100000|2020-07-08 12:25:00|302450||302449||302450||302443||870
1594211400000|2020-07-08 12:30:00|302455|302300|302455|302289|302455|302300|302455|302289|334
1594211700000|2020-07-08 12:35:00|302400|302200|302300|302000|302452|302200|302199|302000|1023
1594212000000|2020-07-08 12:40:00|302200|302001|302295|302025|302300|302031|302100|301960|568
1594212300000|2020-07-08 12:45:00|302300|302033|302455|302200|302455|302306|302300|302000|917
1594212600000|2020-07-08 12:50:00|302400|302201|302455|302260|302455|302400|302400|302200|969
1594212900000|2020-07-08 12:55:00|302477|302266|302577|302302|302577|302500|302477|302260|2213
1594213200000|2020-07-08 13:00:00|302750|302300|302800|302510|302800|302510|302750|302300|1188
1594213500000|2020-07-08 13:05:00|302798|302550|302800|302502|302800|302550|302780|302500|1032
1594213800000|2020-07-08 13:10:00|302700|302500|302600|302400|302700|302600|302500|302300|1706
1594214100000|2020-07-08 13:15:00|302650|302402|302425|302200|302650|302402|302425|302200|1881
1594214400000|2020-07-08 13:20:00|302435|302250|302380|302200|302455|302250|302355|302200|634
1594214700000|2020-07-08 13:25:00|302378|302100|302262|302100|302409|302300|302209|301900|2189
1594215000000|2020-07-08 13:30:00|302267|302001|304500|304300|304500|304400|302148|301900|48147
1594215300000|2020-07-08 13:35:00|304484|304093|304277|304130|304500|304439|303800|303600|19462
1594215600000|2020-07-08 13:40:00|304292|304131|303783|303402|304611|304344|303475|303288|26316
1594215900000|2020-07-08 13:45:00|303784|303520|304335|303911|304600|304408|303550|303316|11442
1594216200000|2020-07-08 13:50:00|304350|303931|304316|304107|304360|304300|303622|303500|12428
1594216500000|2020-07-08 13:55:00|304315|304102|304674|304316|304989|304858|304091|303900|23858
1594216800000|2020-07-08 14:00:00|304700|304444|304950|304836|304995|304900|304342|304112|18480
1594217100000|2020-07-08 14:05:00|304995|304782|306000|305898|306000|305902|304899|304782|37032
1594217400000|2020-07-08 14:10:00|306015|305900|306603|306223|307222|307171|305627|305366|54838
1594217700000|2020-07-08 14:15:00|306542|306317|306737|306580|306777|306645|305891|305690|21064
1594218000000|2020-07-08 14:20:00|306746|306420|306499|306200|306775|306695|306288|306111|11835
1594218300000|2020-07-08 14:25:00|306471|306311|305275|305074|306573|306510|305056|305050|13973
1594218600000|2020-07-08 14:30:00|305280|305050|306135|305900|306175|305903|304924|304834|20597
1594218900000|2020-07-08 14:35:00|306174|305923|306114|306000|306174|306011|305772|305525|9354
1594219200000|2020-07-08 14:40:00|306125|306004|305595|305400|306561|306479|305595|305364|13344
1594219500000|2020-07-08 14:45:00|305584|305401|305972|305788|305972|305869|305280|305000|9979
1594219800000|2020-07-08 14:50:00|305957|305680|305327|305000|305957|305804|305117|304909|12151
1594220100000|2020-07-08 14:55:00|305332|305156|305155|304900|305332|305159|304530|304300|16622
1594220400000|2020-07-08 15:00:00|305181|304930|303800|303550|305181|304961|303598|303492|15583
1594220700000|2020-07-08 15:05:00|303720|303631|303405|303138|304247|304090|303096|303011|13606
1594221000000|2020-07-08 15:10:00|303220|303133|304300|304125|304311|304184|303220|303011|12508
1594221300000|2020-07-08 15:15:00|304315|304200|302449|302163|304400|304251|302371|302130|13702
1594221600000|2020-07-08 15:20:00|302313|302130|302200|301931|302593|302402|301300|301200|19934
1594221900000|2020-07-08 15:25:00|302136|302001|302800|302400|302900|302740|301587|301230|10470
1594222200000|2020-07-08 15:30:00|302767|302600|302688|302400|303071|302898|302500|302305|16937
1594222500000|2020-07-08 15:35:00|302624|302518|302956|302763|303301|303110|302525|302400|8468
1594222800000|2020-07-08 15:40:00|302949|302766|303888|303659|304000|303826|302739|302600|14317
1594223100000|2020-07-08 15:45:00|303908|303751|303800|303700|304400|304276|303357|303283|12395
1594223400000|2020-07-08 15:50:00|303815|303638|303999|303825|304000|303839|303329|303171|3816
1594223700000|2020-07-08 15:55:00|303984|303808|304112|304000|304200|304000|303797|303552|6271
1594224000000|2020-07-08 16:00:00|304200|304114|304693|304597|304800|304652|304069|303850|15459
1594224300000|2020-07-08 16:05:00|304700|304614|304502|304347|305354|305237|304382|304219|22267
1594224600000|2020-07-08 16:10:00|304770|304401|304563|304454|305000|304920|304515|304387|11356
1594224900000|2020-07-08 16:15:00|304606|304402|304799|304651|304900|304751|304035|303800|10859
1594225200000|2020-07-08 16:20:00|304789|304667|304663|304600|304800|304669|304541|304480|5937
1594225500000|2020-07-08 16:25:00|304664|304708|304899|304785|305000|304855|304563|304439|9369
1594225800000|2020-07-08 16:30:00|304904|304723|304618|304444|305000|304926|304570|304444|8992
1594226100000|2020-07-08 16:35:00|304560|304408|304908|304708|304915|304816|304496|304297|9738
1594226400000|2020-07-08 16:40:00|304923|304815|304362|304200|305100|304906|304271|304120|12480
1594226700000|2020-07-08 16:45:00|304352|304253|304389|304204|304650|304529|304313|304200|6257
1594227000000|2020-07-08 16:50:00|304456|304255|304472|304361|304560|304485|304240|304200|4005
1594227300000|2020-07-08 16:55:00|304503|304397|305498|305304|305500|305452|304478|304395|16319
1594227600000|2020-07-08 17:00:00|305500|305349|305341|305171|305694|305570|305323|305100|11898
1594227900000|2020-07-08 17:05:00|305299|305244|305600|305497|305621|305551|305298|305208|7944
1594228200000|2020-07-08 17:10:00|305621|305550|305495|305400|305700|305577|305434|305333|9264
1594228500000|2020-07-08 17:15:00|305500|305403|305058|304904|305590|305434|305058|304900|8617
1594228800000|2020-07-08 17:20:00|305052|304906|305408|305122|305570|305354|304993|304900|12324
1594229100000|2020-07-08 17:25:00|305357|305123|305585|305356|305600|305455|304686|304536|10463
1594229400000|2020-07-08 17:30:00|305592|305357|306195|306052|306200|306052|305518|305355|11885
1594229700000|2020-07-08 17:35:00|306127|305954|305945|305800|306167|306016|305687|305507|8245
1594230000000|2020-07-08 17:40:00|305900|305799|305405|305300|305945|305799|305386|305300|9266
1594230300000|2020-07-08 17:45:00|305420|305320|305345|305172|305655|305414|305009|304900|16697
1594230600000|2020-07-08 17:50:00|305330|305103|304700|304500|305330|305165|304656|304480|11550
1594230900000|2020-07-08 17:55:00|304710|304501|304464|304266|304755|304706|304068|303928|13276
1594231200000|2020-07-08 18:00:00|304502|304329|303934|303761|305152|305099|303832|303700|13585
1594231500000|2020-07-08 18:05:00|303949|303852|304161|303900|304341|304144|303594|303500|9096
1594231800000|2020-07-08 18:10:00|304113|303903|303994|303832|304300|304227|303900|303800|11060
1594232100000|2020-07-08 18:15:00|303980|303833|304650|304456|304695|304506|303953|303833|7755
1594232400000|2020-07-08 18:20:00|304630|304460|304800|304597|304800|304719|304231|304100|15809
1594232700000|2020-07-08 18:25:00|304798|304612|304955|304823|304969|304823|304600|304501|7145
1594233000000|2020-07-08 18:30:00|304922|304778|304841|304698|305000|304874|304749|304598|7811
1594233300000|2020-07-08 18:35:00|304811|304600|305100|304916|305100|304917|304579|304521|5431
1594233600000|2020-07-08 18:40:00|305043|304934|304548|304340|305100|304936|304407|304137|8366
1594233900000|2020-07-08 18:45:00|304531|304307|304624|304384|304840|304634|304263|304225|13868
1594234200000|2020-07-08 18:50:00|304625|304319|304481|304228|304961|304843|304463|304225|9190
1594234500000|2020-07-08 18:55:00|304340|304225|305134|305027|305144|305027|304340|304200|18051
1594234800000|2020-07-08 19:00:00|305135|305028|305592|305500|305592|305514|305090|305000|28443
1594235100000|2020-07-08 19:05:00|305588|305515|305827|305640|305970|305872|305558|305427|24090
1594235400000|2020-07-08 19:10:00|305839|305635|306368|306192|306415|306305|305818|305634|22128
1594235700000|2020-07-08 19:15:00|306350|306201|306402|306226|306632|306540|305900|305828|21105
1594236000000|2020-07-08 19:20:00|306380|306245|307000|306898|307000|306966|306266|306137|24349
1594236300000|2020-07-08 19:25:00|306997|306900|307147|307014|307159|307078|306815|306741|19340
1594236600000|2020-07-08 19:30:00|307075|306988|307521|307402|307531|307459|307075|306910|28438
1594236900000|2020-07-08 19:35:00|307515|307417|306460|306348|307700|307574|306112|306000|33859
1594237200000|2020-07-08 19:40:00|306524|306349|306652|306453|307500|307372|306487|306349|22513
1594237500000|2020-07-08 19:45:00|306613|306518|307274|307022|307567|307469|306600|306500|25704
1594237800000|2020-07-08 19:50:00|307226|306810|307997|307811|308000|307911|306571|306500|34967
1594238100000|2020-07-08 19:55:00|307849|307787|308199|308089|308400|308302|307849|307606|47298
1594238400000|2020-07-08 20:00:00|308358|308009|307800|307700|308500|308054|307800|307700|4017
1594238700000|2020-07-08 20:05:00|307928|307705|308159|307970|308188|307970|307821|307700|1322
1594239000000|2020-07-08 20:10:00|308178|307971|308111|307850|308178|308009|307960|307710|1317
1594239300000|2020-07-08 20:15:00|308109|307852|308386|308112|308388|308142|308078|307852|1217
1594239600000|2020-07-08 20:20:00|308388|308200|308500|308300|308500|308300|308388|308200|729
1594239900000|2020-07-08 20:25:00|308599|308325|308597|308300|308599|308400|308548|308300|425
1594240200000|2020-07-08 20:30:00|308595|308308|308798|308559|308800|308700|308595|308308|956
1594240500000|2020-07-08 20:35:00|308797|308600|308800|308721|308800|308721|308655|308500|1081
1594240800000|2020-07-08 20:40:00|308798|308600|308699|308525|308800|308600|308699|308500|1042
1594241100000|2020-07-08 20:45:00|308700|308650|308863|308650|309000|308750|308700|308650|1954
1594241400000|2020-07-08 20:50:00|308850|308700|308968|308720|308968|308775|308800|308700|1166
1594241700000|2020-07-08 20:55:00|308966|308750|309595|309100|309609|309120|308949|308711|1309
1594242000000|2020-07-08 21:00:00|309594|309137|309400|309108|309594|309318|309379|309100|1846
1594242300000|2020-07-08 21:05:00|309393|309111|309380|309116|309400|309361|309300|309102|1310
1594242600000|2020-07-08 21:10:00|309391|309150|309391|309215|309391|309215|309390|309150|384
1594242900000|2020-07-08 21:15:00|309400|309205|309850|309501|309900|309501|309391|309200|1993
1594243200000|2020-07-08 21:20:00|309946|309500|309885|309700|309946|309701|309689|309500|1694
1594243500000|2020-07-08 21:25:00|309799|309632|309671|309500|309799|309632|309600|309101|1118
1594243800000|2020-07-08 21:30:00|309601|309495|309700|309271|309799|309495|309489|309251|689
1594244100000|2020-07-08 21:35:00|309600|309600|309600|309402|309600|309600|309600|309251|689
1594244400000|2020-07-08 21:40:00||309400||309425||309425||309313|458
1594244700000|2020-07-08 21:45:00|||||||||210
1594245000000|2020-07-08 21:50:00|309540|309300|309550|309300|309600|309305|309540|309300|229
1594245300000|2020-07-08 21:55:00|309540|309400|309660|309400|309660|309400|309540|309400|265
1594245600000|2020-07-08 22:00:00|309600|309500|309550|309415|309600|309510|309550|309400|329
1594245900000|2020-07-08 22:05:00|309575|309400|309500|309400|309575|309400|309500|309400|138
1594246200000|2020-07-08 22:10:00|309490|309300|309550|309051|309550|309400|309395|309002|1099
1594246500000|2020-07-08 22:15:00|309529|309100|309550|309301|309550|309301|309529|309100|218
1594246800000|2020-07-08 22:20:00|309529|309300|309549|309300|309550|309411|309529|309300|544
1594247100000|2020-07-08 22:25:00|309529|309400|309500|309300|309529|309400|309500|309300|436
1594247400000|2020-07-08 22:30:00|309300|309026|309400|309050|309400|309100|309299|309026|433
1594247700000|2020-07-08 22:35:00|309500||309400||309500||309400||418
1594248000000|2020-07-08 22:40:00|309399||309300||309399||309300||94
1594248300000|2020-07-08 22:45:00|309280||309300||309495||309250||268
1594248600000|2020-07-08 22:50:00|309258||309495||309495||309258||63
1594248900000|2020-07-08 22:55:00|309450|309052|309100|309050|309450|309112|309100|309050|226
1594249200000|2020-07-08 23:00:00|309400|309001|309399|309000|309500|309400|309399|309000|1980
1594249500000|2020-07-08 23:05:00||309100||309100||309116||309100|150
1594249800000|2020-07-08 23:10:00|309390|309118|309399|309100|309399|309118|309259|309000|179
1594250100000|2020-07-08 23:15:00||309159||309159||309159||309159|287
1594250400000|2020-07-08 23:20:00||309260||309260||309260||309260|38
1594250700000|2020-07-08 23:25:00||309200||309300||309300||309200|428
1594251000000|2020-07-08 23:30:00|309398|309200|309398|309159|309398|309200|309398|309159|358
1594251300000|2020-07-08 23:35:00|309159|309108|309399|309100|309399|309108|309159|309100|695
1594251600000|2020-07-08 23:40:00|309370|309300|309350|309103|309370|309300|309350|309103|424
1594251900000|2020-07-08 23:45:00|309299|309100|309399|309350|309399|309350|309299|309100|382
1594252200000|2020-07-08 23:50:00|309400|309399|309600|309325|309700|309500|309400|309325|1470
1594252500000|2020-07-08 23:55:00|309700|309327|309600|309375|309800|309575|309600|309327|849
1594281600000|2020-07-09 08:00:00|310000|308622|310000|308622|310000|308622|310000|308000|220
1594281900000|2020-07-09 08:05:00||308111||309000||309000||307662|118
1594282200000|2020-07-09 08:10:00|||||||||4
1594282500000|2020-07-09 08:15:00|310715|309700|310715|309700|310715|309700|310714|309700|153
1594282800000|2020-07-09 08:20:00||309000||309000||309000||309000|114
1594283100000|2020-07-09 08:25:00|310620||310468||310715||310401||34
1594283400000|2020-07-09 08:30:00|310465|309123|310495|309000|310715|309123|310258|309000|63
1594283700000|2020-07-09 08:35:00|310715|309122|310500|309122|310715|309122|310413|309122|74
1594284000000|2020-07-09 08:40:00|310497|309500|310500|309500|310500|309500|310312|309500|130
1594284300000|2020-07-09 08:45:00|||||||||46
1594284600000|2020-07-09 08:50:00||309701||309500||309701||309500|158
1594284900000|2020-07-09 08:55:00||310200||310300||310300||310200|254
1594285200000|2020-07-09 09:00:00||309500||309900||309900||309500|370
1594285500000|2020-07-09 09:05:00||309500||309500||310100||309500|124
1594285800000|2020-07-09 09:10:00||309701||309500||309701||309500|32
1594286100000|2020-07-09 09:15:00|310480|310189|310480|310000|310480|310189|310480|309500|235
1594286400000|2020-07-09 09:20:00||309500||309500||309500||309500|275
1594286700000|2020-07-09 09:25:00|||||||||127
1594287000000|2020-07-09 09:30:00|||||||||12
1594287300000|2020-07-09 09:35:00|||||||||108
1594287600000|2020-07-09 09:40:00|||||||||10
1594287900000|2020-07-09 09:45:00|310400|310200|310500|310200|310500|310200|310000|310200|361
1594288200000|2020-07-09 09:50:00|311499|310361|312000|311500|313017|311500|311000|310361|927
1594288500000|2020-07-09 09:55:00||311000||310858||311000||310858|208
1594288800000|2020-07-09 10:00:00|311400|310859|311400|311000|311400|311100|311399|310858|73
1594289100000|2020-07-09 10:05:00|311651|311001|311300|310736|311651|311001|311000|310480|338
1594289400000|2020-07-09 10:10:00|311988|310735|312000|310801|312000|310801|311300|310735|479
1594289700000|2020-07-09 10:15:00|311988|311400|311988|310858|312000|311400|311988|310801|106
1594290000000|2020-07-09 10:20:00|311599|311400|311600|310800|311600|311400|311500|310800|109
1594290300000|2020-07-09 10:25:00|311988|310801|311988|311000|312000|311501|311700|310801|709
1594290600000|2020-07-09 10:30:00|311800|310858|311444|310858|311988|310862|311400|310858|276
1594290900000|2020-07-09 10:35:00|311300|310735|311300|310000|311300|310904|311300|310000|312
1594291200000|2020-07-09 10:40:00|311299|310004|311299|310736|311300|311200|311299|310000|180
1594291500000|2020-07-09 10:45:00||310735||310005||310736||310004|80
1594291800000|2020-07-09 10:50:00|311300|310004|311300|310004|311300|310005|311300|310004|90
1594292100000|2020-07-09 10:55:00|311200|310000|311000|310601|311300|311100|311000|310000|335
1594292400000|2020-07-09 11:00:00|310999|310122|311100|310780|311300|311100|310500|310122|5827
1594292700000|2020-07-09 11:05:00|311200|310700|311298|311100|311300|311161|311198|310700|1653
1594293000000|2020-07-09 11:10:00|311300|311150|311300|311151|311300|311151|311300|311000|983
1594293300000|2020-07-09 11:15:00|311400|311200|311400|311300|311800|311600|311365|311200|4643
1594293600000|2020-07-09 11:20:00|311399|311000|311100|310800|311400|311150|311000|310800|6417
1594293900000|2020-07-09 11:25:00|311098|310500|311260|311100|311500|311110|310900|310500|1630
1594294200000|2020-07-09 11:30:00|311249|311101|311260|311100|311260|311200|311200|310990|1074
1594294500000|2020-07-09 11:35:00|311240|311102|311441|311160|311500|311202|311240|311100|1275
1594294800000|2020-07-09 11:40:00|311440|311200|311440|311283|311440|311283|311430|311200|614
1594295100000|2020-07-09 11:45:00|311430|311260|311385|311226|311440|311260|311300|311200|1249
1594295400000|2020-07-09 11:50:00|311440|311301|311440|311260|311440|311301|311440|311200|386
1594295700000|2020-07-09 11:55:00|311441|311300|311500|311300|311500|311440|311431|311300|1459
1594296000000|2020-07-09 12:00:00|311498|311260|311450|311200|311500|311300|311300|311160|853
1594296300000|2020-07-09 12:05:00|311300|311160|311298|311099|311450|311300|311200|311000|1223
1594296600000|2020-07-09 12:10:00|311296|311000|311301|311000|311301|311000|311296|311000|584
1594296900000|2020-07-09 12:15:00|311250|311100|311300|311100|311300|311101|311250|311100|912
1594297200000|2020-07-09 12:20:00|311450|311200|311450|311300|311450|311360|311400|311200|700
1594297500000|2020-07-09 12:25:00|311500|311302|311495|311300|311500|311400|311479|311300|1287
1594297800000|2020-07-09 12:30:00|311500|311302|311097|310502|311500|311302|310902|310500|5101
1594298100000|2020-07-09 12:35:00|310741|310505|311000|310800|311000|310800|310495|310102|2394
1594298400000|2020-07-09 12:40:00|311099|311000|311100|310980|311100|311099|311000|310800|2184
1594298700000|2020-07-09 12:45:00|311300|311100|311975|311705|311975|311705|311300|311060|3478
1594299000000|2020-07-09 12:50:00|311970|311933|311855|311500|311999|311949|311800|311500|8967
1594299300000|2020-07-09 12:55:00|311800|311700|311896|311720|312000|311950|311800|311500|4212
1594299600000|2020-07-09 13:00:00|312000|311710|312200|311800|312300|311800|311900|311710|2133
1594299900000|2020-07-09 13:05:00|312198|311812|311997|311745|312200|311813|311997|311745|1571
1594300200000|2020-07-09 13:10:00|311979|311710|311700|311600|312000|311800|311667|311505|2846
1594300500000|2020-07-09 13:15:00|312000|311625|311800|311600|312000|311725|311798|311600|1950
1594300800000|2020-07-09 13:20:00|311799|311601|311850|311600|311850|311650|311700|311600|1926
1594301100000|2020-07-09 13:25:00|311800|311580|311600|311400|311800|311580|311500|311400|1928
1594301400000|2020-07-09 13:30:00|311694|311410|312394|312133|312900|312700|310755|310600|129105
1594301700000|2020-07-09 13:35:00|312350|312177|311780|311405|312551|312177|310122|309800|46033
1594302000000|2020-07-09 13:40:00|311809|311409|311121|310833|312200|312055|310949|310800|27617
1594302300000|2020-07-09 13:45:00|311333|311051|311071|310815|311750|311632|310540|310441|31150
1594302600000|2020-07-09 13:50:00|311069|310822|312100|311888|312200|312082|311022|310800|25641
1594302900000|2020-07-09 13:55:00|312090|311937|312082|311997|312490|312225|311311|311150|21417
1594303200000|2020-07-09 14:00:00|312081|311999|311961|311764|312249|312169|311863|311700|19515
1594303500000|2020-07-09 14:05:00|311943|311767|311960|311825|312222|312086|311888|311711|15515
1594303800000|2020-07-09 14:10:00|311973|311851|311468|311368|312100|311970|311100|311000|20915
1594304100000|2020-07-09 14:15:00|311437|311354|311277|310982|311492|311368|310636|310500|21058
1594304400000|2020-07-09 14:20:00|311278|311120|312161|311844|312489|312400|311278|311116|28021
1594304700000|2020-07-09 14:25:00|312063|311950|313247|313006|313363|313200|312058|311826|26097
1594305000000|2020-07-09 14:30:00|313177|312895|312981|312491|313386|313200|312681|312278|19174
1594305300000|2020-07-09 14:35:00|312944|312421|312229|312000|313100|312878|312141|312000|14605
1594305600000|2020-07-09 14:40:00|312271|311999|311537|311095|312293|312000|311331|311095|20602
1594305900000|2020-07-09 14:45:00|311522|311111|311589|311300|312500|312031|310769|310711|21618
1594306200000|2020-07-09 14:50:00|311440|311164|312220|311810|312242|311977|311329|311100|14015
1594306500000|2020-07-09 14:55:00|312206|311800|308698|308200|312206|311810|308500|308141|54501
1594306800000|2020-07-09 15:00:00|308661|308220|307980|307700|309459|309295|307883|307700|39332
1594307100000|2020-07-09 15:05:00|308147|307559|310000|309666|310220|309854|307640|307174|36006
1594307400000|2020-07-09 15:10:00|309990|309548|310744|310500|311000|310700|309890|309500|25642
1594307700000|2020-07-09 15:15:00|310700|310355|307888|307606|310827|310662|307772|307557|27401
1594308000000|2020-07-09 15:20:00|308222|307619|309383|309000|309625|309496|307888|307619|16959
1594308300000|2020-07-09 15:25:00|309300|308766|309800|309422|310060|309900|308500|308200|14559
1594308600000|2020-07-09 15:30:00|309696|309423|310600|310209|310600|310476|309500|309200|10809
1594308900000|2020-07-09 15:35:00|310449|310199|310600|310415|310915|310900|310281|310059|16221
1594309200000|2020-07-09 15:40:00|310700|310450|310219|310010|310700|310450|309363|309200|13593
1594309500000|2020-07-09 15:45:00|310235|309850|310327|309972|310700|310500|310000|309850|8362
1594309800000|2020-07-09 15:50:00|310338|310034|310200|310002|310355|310034|309550|309200|8965
1594310100000|2020-07-09 15:55:00|310183|310007|310498|310323|310700|310500|310062|309807|9398
1594310400000|2020-07-09 16:00:00|310496|310311|311219|311128|311400|311234|310281|310101|19901
1594310700000|2020-07-09 16:05:00|311237|311084|311900|311714|311900|311714|311237|311084|19532
1594311000000|2020-07-09 16:10:00|312000|311740|311358|311143|312070|311950|311174|311000|13914
1594311300000|2020-07-09 16:15:00|311523|311247|312100|311954|312222|312102|311523|311247|10826
1594311600000|2020-07-09 16:20:00|312090|311842|311735|311555|312200|311961|311590|311428|6970
1594311900000|2020-07-09 16:25:00|311700|311560|311633|311457|311900|311740|311166|311068|9907
1594312200000|2020-07-09 16:30:00|311598|311301|311468|311373|311800|311663|311247|311161|7725
1594312500000|2020-07-09 16:35:00|311447|311320|311750|311540|311800|311666|311298|311161|5800
1594312800000|2020-07-09 16:40:00|311734|311542|311748|311646|311995|311917|311701|311447|6122
1594313100000|2020-07-09 16:45:00|311777|311648|312456|312292|312456|312336|311777|311648|9990
1594313400000|2020-07-09 16:50:00|312445|312316|312148|312060|312699|312570|311926|311717|9645
1594313700000|2020-07-09 16:55:00|312147|312070|312063|311869|312300|312070|311842|311711|4773
1594314000000|2020-07-09 17:00:00|312032|311884|312497|312258|312849|312712|312000|311844|8864
1594314300000|2020-07-09 17:05:00|312475|312236|312490|312307|312700|312413|312221|312162|7550
1594314600000|2020-07-09 17:10:00|312473|312358|312540|312365|312600|312453|312087|311950|6104
1594314900000|2020-07-09 17:15:00|312600|312366|312875|312700|313000|312890|312600|312366|7255
1594315200000|2020-07-09 17:20:00|312854|312702|312693|312470|312854|312716|312453|312311|5284
1594315500000|2020-07-09 17:25:00|312708|312504|312841|312610|313000|312900|312511|312349|4857
1594315800000|2020-07-09 17:30:00|312853|312657|312885|312731|313100|313045|312842|312610|9237
1594316100000|2020-07-09 17:35:00|312905|312700|312847|312722|313080|313000|312629|312555|5395
1594316400000|2020-07-09 17:40:00|312860|312725|312429|312276|313200|313197|312369|312200|16039
1594316700000|2020-07-09 17:45:00|312419|312243|312743|312565|312800|312714|312190|312122|10255
1594317000000|2020-07-09 17:50:00|312734|312500|312499|312307|312734|312572|312263|312122|6332
1594317300000|2020-07-09 17:55:00|312500|312382|312785|312419|312800|312700|312298|312150|6089
1594317600000|2020-07-09 18:00:00|312700|312440|312900|312602|313000|312904|312599|312300|8271
1594317900000|2020-07-09 18:05:00|312847|312633|313300|313181|313388|313192|312847|312633|9296
1594318200000|2020-07-09 18:10:00|313286|313236|313985|313873|314000|313873|313127|313017|18291
1594318500000|2020-07-09 18:15:00|313992|313882|314630|314387|314758|314631|313743|313580|21290
1594318800000|2020-07-09 18:20:00|314670|314400|314975|314851|314975|314900|314455|314201|18350
1594319100000|2020-07-09 18:25:00|315000|314899|314900|314715|315200|315030|314519|314510|22090
1594319400000|2020-07-09 18:30:00|314902|314736|315556|315500|315588|315500|314600|314510|31834
1594319700000|2020-07-09 18:35:00|315533|315442|315680|315400|315793|315663|315178|315010|17325
1594320000000|2020-07-09 18:40:00|315695|315483|315198|315100|315990|315826|315197|315047|16606
1594320300000|2020-07-09 18:45:00|315300|315056|315655|315402|315900|315782|315251|315056|15029
1594320600000|2020-07-09 18:50:00|315633|315433|315989|315859|315989|315915|315555|315433|15743
1594320900000|2020-07-09 18:55:00|316000|315900|317899|317700|318270|317875|316000|315900|47443
1594321200000|2020-07-09 19:00:00|317843|317542|317600|317500|318000|317900|317299|317126|39886
1594321500000|2020-07-09 19:05:00|317568|317464|317823|317598|318000|317823|317239|317021|23070
1594321800000|2020-07-09 19:10:00|317800|317581|318400|318133|318400|318135|317525|317400|20530
1594322100000|2020-07-09 19:15:00|318448|318183|318922|318802|319201|318888|317805|317644|22577
1594322400000|2020-07-09 19:20:00|318762|318819|318014|317811|319000|318819|316956|316800|38789
1594322700000|2020-07-09 19:25:00|317996|318000|317256|317050|318323|318000|316987|316800|22663
1594323000000|2020-07-09 19:30:00|317254|317104|317637|317207|317876|317700|316607|316251|28438
1594323300000|2020-07-09 19:35:00|317695|317352|318377|317975|318400|318224|317208|316900|31066
1594323600000|2020-07-09 19:40:00|318399|318061|318117|317801|318437|318092|317783|317508|14088
1594323900000|2020-07-09 19:45:00|318102|317891|318698|318211|319388|319122|318085|317748|36230
1594324200000|2020-07-09 19:50:00|318598|318000|318698|318503|319117|319001|318192|318000|32216
1594324500000|2020-07-09 19:55:00|318699|318505|318343|318342|318699|318510|317971|317700|68118
1594324800000|2020-07-09 20:00:00|318346|318263|318400|318200|318900|318500|318346|318000|157977
1594325100000|2020-07-09 20:05:00|318424|318244|318320|318100|318424|318244|318263|318100|3397
1594325400000|2020-07-09 20:10:00|318322|318102|318424|318300|318424|318300|318300|318100|2648
1594325700000|2020-07-09 20:15:00|318400|318265|319100|318400|319100|318600|318400|318200|6267
1594326000000|2020-07-09 20:20:00|319000|318410|319750|319300|319797|319410|319000|318410|3028
1594326300000|2020-07-09 20:25:00|319700|319301|319225|319000|319700|319400|319225|318756|2056
1594326600000|2020-07-09 20:30:00|319223|318756|318632|318400|319223|318900|318600|318355|1699
1594326900000|2020-07-09 20:35:00|318810|318302|318654|318350|319000|318500|318631|318302|896
1594327200000|2020-07-09 20:40:00|318600|318351|318650|318354|318650|318420|318422|318351|935
1594327500000|2020-07-09 20:45:00|318550|318355|318250|318160|318550|318500|318244|318010|1779
1594327800000|2020-07-09 20:50:00|318100|318000|318479|317900|318484|318000|318000|317600|1897
1594328100000|2020-07-09 20:55:00||318020||318120||318120||318020|373
1594328400000|2020-07-09 21:00:00|318450|318100|318263|317900|318450|318100|318263|317900|783
1594328700000|2020-07-09 21:05:00|318200|317728|318000|317718|318200|317728|317900|317718|410
1594329000000|2020-07-09 21:10:00|318200|317750|318000|317905|318200|317905|318000|317750|710
1594329300000|2020-07-09 21:15:00|318349|317810|318000|317850|318499|317905|318000|317810|599
1594329600000|2020-07-09 21:20:00|318499|317855|318379|318000|318499|318000|318379|317855|230
1594329900000|2020-07-09 21:25:00|318263|317900|318300|317900|318360|317925|318260|317900|329
1594330200000|2020-07-09 21:30:00|318250|318000|318244|318000|318250|318000|318200|317950|129
1594330500000|2020-07-09 21:35:00|318100|317900|317895|317600|318100|317900|317895|317600|886
1594330800000|2020-07-09 21:40:00|317885|317500|317800|317200|317895|317500|317800|317200|623
1594331100000|2020-07-09 21:45:00|317795|317300|317740|317200|317800|317300|317680|317200|553
1594331400000|2020-07-09 21:50:00|317900|317300|317900|317510|317900|317510|317600|317300|623
1594331700000|2020-07-09 21:55:00|318000|317550|317900|317310|318000|317550|317900|317300|210
1594332000000|2020-07-09 22:00:00|318000|317335|318000|317515|318000|317531|318000|317335|523
1594332300000|2020-07-09 22:05:00|317900|317552|318250|317600|318250|317600|317900|317515|372
1594332600000|2020-07-09 22:10:00||317742||317800||317808||317711|78
1594332900000|2020-07-09 22:15:00|318200|317808|318200|317808|318200|317809|318100|317808|38
1594333200000|2020-07-09 22:20:00|318224|317905|318250|317905|318250|317905|318200|317905|233
1594333500000|2020-07-09 22:25:00||317800||317900||317900||317800|178
1594333800000|2020-07-09 22:30:00|||||||||33
1594334100000|2020-07-09 22:35:00|318240||318200||318240||318200||9
1594334400000|2020-07-09 22:40:00|318000|317920|318200|317920|318200|317920|318000|317920|215
1594334700000|2020-07-09 22:45:00|318235||318250||318250||318235||175
1594335000000|2020-07-09 22:50:00|318245||318245||318245||318245||10
1594335300000|2020-07-09 22:55:00|318210|317950|318250|318000|318250|318000|318200|317950|50
1594335600000|2020-07-09 23:00:00|318100|318050|318200|318050|318200|318050|318100|318050|503
1594335900000|2020-07-09 23:05:00|||||||||181
1594336200000|2020-07-09 23:10:00|318300||318200||318300||318200||213
1594336500000|2020-07-09 23:15:00|318400|318090|318400|318150|318400|318150|318300|318090|356
1594336800000|2020-07-09 23:20:00||318200||318200||318200||318200|130
1594337100000|2020-07-09 23:25:00||318250||318252||318252||318200|132
1594337400000|2020-07-09 23:30:00|318500|318255|318900|318600|318900|318600|318500|318205|631
1594337700000|2020-07-09 23:35:00|318895|318570|318888|318570|318895|318600|318888|318570|486
1594338000000|2020-07-09 23:40:00|318895|318550|318900|318700|318900|318805|318700|318550|997
1594338300000|2020-07-09 23:45:00|319300|318800|319200|318610|319300|318950|319200|318610|922
1594338600000|2020-07-09 23:50:00|319000|318800|319000|318610|319000|318820|318900|318610|698
1594338900000|2020-07-09 23:55:00|319200|319000|319500|319000|319500|319200|319200|319000|2160
1594368000000|2020-07-10 08:00:00|320000|313400|319500|317900|320000|317900|317762|313400|536
1594368300000|2020-07-10 08:05:00|319299|318000|318500|316622|319500|318000|318000|314227|529
1594368600000|2020-07-10 08:10:00|||||||||26
1594368900000|2020-07-10 08:15:00|||||||||235
1594369200000|2020-07-10 08:20:00|318000|317022|318000|316622|318000|317022|318000|316622|41
1594369500000|2020-07-10 08:25:00|317500||317500||317500||317500||58
1594369800000|2020-07-10 08:30:00|317200|315895|317200|315656|317200|316000|317200|315326|661
1594370100000|2020-07-10 08:35:00||315631||315602||315901||315544|70
1594370400000|2020-07-10 08:40:00|317000|315586|317000|316701|317000|316900|317000|315512|130
1594370700000|2020-07-10 08:45:00|316900|316694|317200|316632|317200|316800|316900|316632|365
1594371000000|2020-07-10 08:50:00|316882||317200||317200||316882||73
1594371300000|2020-07-10 08:55:00|||||||||119
1594371600000|2020-07-10 09:00:00|||||||||66
1594371900000|2020-07-10 09:05:00|||||||||72
1594372200000|2020-07-10 09:10:00|317500||317500||317500||317200||296
1594372500000|2020-07-10 09:15:00||315442||316422||316422||315430|32
1594372800000|2020-07-10 09:20:00||316022||316022||316022||316022|69
1594373100000|2020-07-10 09:25:00||316023||316800||316800||316023|18
1594373400000|2020-07-10 09:30:00|317632|316801|318500|316801|318500|316801|317632|316801|456
1594373700000|2020-07-10 09:35:00|318400||318001||318400||317700||26
1594374000000|2020-07-10 09:40:00|318000|316902|318001|317185|318001|317185|318000|316902|104
1594374300000|2020-07-10 09:45:00|317700|316801|317900|317004|318000|317201|317500|316801|244
1594374600000|2020-07-10 09:50:00|317700||317690||317700||317690||43
1594374900000|2020-07-10 09:55:00|317700|317500|318000|317500|318000|317500|317500|317004|925
1594375200000|2020-07-10 10:00:00||317531||317531||317537||317531|141
1594375500000|2020-07-10 10:05:00||317575||317531||317575||317531|22
1594375800000|2020-07-10 10:10:00||317700||317700||317700||317700|26
1594376100000|2020-07-10 10:15:00|318001|317800|318400|317531|318400|317900|318000|317531|365
1594376400000|2020-07-10 10:20:00||317010||317010||317010||317010|201
1594376700000|2020-07-10 10:25:00|318399|317011|318399|317010|318399|317011|318398|317010|58
1594377000000|2020-07-10 10:30:00|318000|317100|318400|317900|318400|317900|318000|317100|175
1594377300000|2020-07-10 10:35:00||317721||317900||317900||317721|90
1594377600000|2020-07-10 10:40:00|318399|318200|318400|318200|318400|318200|318399|318200|3
1594377900000|2020-07-10 10:45:00|318500|318001|318500|317531|318500|318200|318200|317531|209
1594378200000|2020-07-10 10:50:00||317601||317601||317601||317601|1
1594378500000|2020-07-10 10:55:00|318499|317721|318500|318000|318500|318000|318499|317721|0
1594378800000|2020-07-10 11:00:00|318470|317890|318800|318500|318800|318510|318398|317601|5308
1594379100000|2020-07-10 11:05:00|319200|318600|319348|319100|319395|319200|318900|318600|3195
1594379400000|2020-07-10 11:10:00|319350|319105|319558|319110|319979|319500|319335|319100|2682
1594379700000|2020-07-10 11:15:00|319300|319300|318700|318620|319600|319300|318700|318600|1999
1594380000000|2020-07-10 11:20:00|318699|318600|319000|318725|319000|318727|318600|318000|2221
1594380300000|2020-07-10 11:25:00|318990|318727|318988|318620|319000|318902|318800|318600|1107
1594380600000|2020-07-10 11:30:00|318900|318622|318619|318300|318900|318626|318597|318300|1973
1594380900000|2020-07-10 11:35:00|318580|318400|317900|317542|318619|318400|317721|317540|2892
1594381200000|2020-07-10 11:40:00|318300|317700|318100|317703|318300|317803|317700|317540|1559
1594381500000|2020-07-10 11:45:00|318000|317700|317200|316800|318000|317800|317000|316800|4374
1594381800000|2020-07-10 11:50:00|317199|316245|317400|316763|317700|317400|316800|316245|2813
1594382100000|2020-07-10 11:55:00|317394|316850|317600|317210|317685|317210|317389|316850|720
1594382400000|2020-07-10 12:00:00|317499|317211|317100|316900|317500|317211|317100|316800|1805
1594382700000|2020-07-10 12:05:00|317000|316801|316900|316622|317075|316801|316763|316600|3659
1594383000000|2020-07-10 12:10:00|316880|316600|316427|316300|316900|316650|316300|316000|4839
1594383300000|2020-07-10 12:15:00|316463|316130|317000|316485|317100|316485|316463|316130|1229
1594383600000|2020-07-10 12:20:00|317075|316487|317000|316600|317100|316900|316825|316485|1200
1594383900000|2020-07-10 12:25:00|317075|316513|317300|316840|317300|317000|316800|316511|1923
1594384200000|2020-07-10 12:30:00|317294|316900|317500|317200|317500|317301|317294|316800|1469
1594384500000|2020-07-10 12:35:00|317498|316911|318100|317899|318130|317899|317450|316911|2886
1594384800000|2020-07-10 12:40:00|318130|318000|318395|317861|318400|318130|317586|317250|3186
1594385100000|2020-07-10 12:45:00|318394|318000|318500|318200|318500|318302|318100|317861|1721
1594385400000|2020-07-10 12:50:00|318490|318208|318339|318200|318500|318300|318300|317900|5428
1594385700000|2020-07-10 12:55:00|318430|318350|318948|318709|318950|318750|318400|318300|7176
1594386000000|2020-07-10 13:00:00|318949|318710|319350|319200|319400|319300|318949|318700|7830
1594386300000|2020-07-10 13:05:00|319400|319300|319200|319050|319850|319620|319200|319000|8182
1594386600000|2020-07-10 13:10:00|319288|319001|319000|318900|319300|319200|319000|318900|4769
1594386900000|2020-07-10 13:15:00|319200|318650|319399|319300|319399|319300|319100|318650|6484
1594387200000|2020-07-10 13:20:00|319400|319200|320493|319900|320600|320005|319400|319200|11952
1594387500000|2020-07-10 13:25:00|320495|319973|319300|319000|320495|320069|319299|319000|7560
1594387800000|2020-07-10 13:30:00|319600|319069|319000|318400|321500|321264|318300|318000|77602
1594388100000|2020-07-10 13:35:00|318836|318575|317963|317595|319100|318575|316398|316100|66679
1594388400000|2020-07-10 13:40:00|317964|317500|318711|318400|318880|318699|317440|317230|37172
1594388700000|2020-07-10 13:45:00|318678|318500|317575|317339|318701|318501|317091|316828|29009
1594389000000|2020-07-10 13:50:00|317668|317450|316700|316499|318245|318110|316590|316450|23133
1594389300000|2020-07-10 13:55:00|316678|316600|317880|317202|317880|317699|316489|316302|21884
1594389600000|2020-07-10 14:00:00|317493|317100|314500|314000|317870|317202|313600|313570|62818
1594389900000|2020-07-10 14:05:00|314555|313968|316128|315702|316400|316114|314495|313844|36862
1594390200000|2020-07-10 14:10:00|316013|315600|317899|317625|317900|317779|315867|315600|40101
1594390500000|2020-07-10 14:15:00|317900|317672|317297|317078|318200|317968|316921|316700|21732
1594390800000|2020-07-10 14:20:00|317280|317101|317431|317177|317800|317675|316990|316700|12708
1594391100000|2020-07-10 14:25:00|317500|317200|318303|318153|318482|318367|317335|317000|24225
1594391400000|2020-07-10 14:30:00|318265|318100|318633|318477|319000|318800|318044|317886|18509
1594391700000|2020-07-10 14:35:00|318617|318484|318373|318163|319100|318876|318365|318121|13879
1594392000000|2020-07-10 14:40:00|318588|318174|318785|318400|319222|319000|318539|318121|14642
1594392300000|2020-07-10 14:45:00|318775|318500|317595|317470|318899|318682|317470|317300|14410
1594392600000|2020-07-10 14:50:00|317638|317380|317900|317793|318100|318036|317349|317200|7632
1594392900000|2020-07-10 14:55:00|317938|317800|317943|317735|318200|318063|317790|317600|11217
1594393200000|2020-07-10 15:00:00|317910|317750|317357|317136|318000|317750|317357|317136|16950
1594393500000|2020-07-10 15:05:00|317354|317100|318000|317804|318000|317804|317167|317011|15758
1594393800000|2020-07-10 15:10:00|318059|317845|318888|318619|319000|318801|318059|317845|21213
1594394100000|2020-07-10 15:15:00|318764|318640|318505|318361|319048|318948|318505|318327|13330
1594394400000|2020-07-10 15:20:00|318446|318400|318849|318669|318850|318669|318365|318222|5808
1594394700000|2020-07-10 15:25:00|318800|318764|318400|318280|318879|318765|318400|318280|5704
1594395000000|2020-07-10 15:30:00|318375|318255|317644|317500|318400|318255|317321|317260|12795
1594395300000|2020-07-10 15:35:00|317646|317515|318240|318091|318300|318200|317646|317515|12730
1594395600000|2020-07-10 15:40:00|318238|318107|318499|318324|318548|318399|318055|317852|12078
1594395900000|2020-07-10 15:45:00|318450|318308|318415|318253|318497|318365|318300|318049|6780
1594396200000|2020-07-10 15:50:00|318499|318255|318800|318600|318875|318804|318446|318255|16282
1594396500000|2020-07-10 15:55:00|318704|318608|318983|318896|318983|318896|318398|318222|9942
1594396800000|2020-07-10 16:00:00|318991|318875|318100|318000|318991|318875|318048|318000|8281
1594397100000|2020-07-10 16:05:00|318088|317913|318184|318000|318663|318439|318086|317913|8579
1594397400000|2020-07-10 16:10:00|318311|318102|318456|318291|318500|318359|318300|318085|6926
1594397700000|2020-07-10 16:15:00|318340|318317|318294|318000|318500|318419|318061|317911|14453
1594398000000|2020-07-10 16:20:00|318254|318145|317900|317800|318320|318145|317460|317400|18044
1594398300000|2020-07-10 16:25:00|317982|317839|318100|317880|318231|318127|317726|317603|7137
1594398600000|2020-07-10 16:30:00|318095|317939|318071|318005|318300|318139|317985|317645|6962
1594398900000|2020-07-10 16:35:00|318055|317994|317907|317604|318155|318018|317907|317603|7300
1594399200000|2020-07-10 16:40:00|317895|317701|318100|317820|318153|317999|317489|317400|12650
1594399500000|2020-07-10 16:45:00|318101|317802|318192|318092|318300|318187|317971|317795|9755
1594399800000|2020-07-10 16:50:00|318100|318100|318252|318175|318297|318195|318000|317811|7606
1594400100000|2020-07-10 16:55:00|318288|318177|318070|317851|318297|318201|318049|317811|4873
1594400400000|2020-07-10 17:00:00|318188|317900|318160|317900|318191|318102|317847|317600|3750
1594400700000|2020-07-10 17:05:00|318148|317961|318398|318202|318476|318366|318087|317900|12037
1594401000000|2020-07-10 17:10:00|318401|318220|318800|318722|318842|318734|318265|318000|7688
1594401300000|2020-07-10 17:15:00|318818|318717|318983|318884|318983|318884|318700|318510|8009
1594401600000|2020-07-10 17:20:00|318981|318879|319100|318978|319600|319509|318924|318774|22936
1594401900000|2020-07-10 17:25:00|319098|318979|319593|319464|319700|319611|319015|318891|9343
1594402200000|2020-07-10 17:30:00|319591|319461|318439|318338|319591|319465|318400|318200|9843
1594402500000|2020-07-10 17:35:00|318468|318303|318800|318408|318979|318735|318268|317800|11813
1594402800000|2020-07-10 17:40:00|318769|318411|318800|318689|318800|318689|318484|318262|7246
1594403100000|2020-07-10 17:45:00|318811|318700|319142|318948|319277|319148|318811|318700|9883
1594403400000|2020-07-10 17:50:00|319100|318950|318919|318621|319272|319133|318919|318600|5358
1594403700000|2020-07-10 17:55:00|318903|318654|318740|318546|318903|318718|318518|318300|5921
1594404000000|2020-07-10 18:00:00|318759|318691|318900|318760|319000|318900|318754|318628|5850
1594404300000|2020-07-10 18:05:00|318860|318759|318603|318477|319000|318842|318603|318441|7337
1594404600000|2020-07-10 18:10:00|318586|318454|318656|318494|318700|318594|318575|318441|3496
1594404900000|2020-07-10 18:15:00|318649|318493|318655|318531|318700|318551|318490|318341|3783
1594405200000|2020-07-10 18:20:00|318657|318546|318263|318150|318685|318546|318079|318013|10706
1594405500000|2020-07-10 18:25:00|318241|318181|318599|318507|318600|318555|318215|318181|8263
1594405800000|2020-07-10 18:30:00|318598|318510|318981|318875|318982|318900|318598|318450|15594
1594406100000|2020-07-10 18:35:00|318963|318902|319087|318920|319100|319035|318762|318651|7554
1594406400000|2020-07-10 18:40:00|319073|318927|319138|319033|319150|319050|318875|318758|12691
1594406700000|2020-07-10 18:45:00|319137|319050|319137|319042|319464|319388|319095|318960|16335
1594407000000|2020-07-10 18:50:00|319152|319048|319390|319244|319446|319346|319041|318960|7352
1594407300000|2020-07-10 18:55:00|319400|319300|320239|320124|320250|320184|319382|319300|28797
1594407600000|2020-07-10 19:00:00|320200|320120|320112|319932|320200|320120|319392|319221|15641
1594407900000|2020-07-10 19:05:00|320111|319940|319998|319792|320112|320038|319726|319561|10160
1594408200000|2020-07-10 19:10:00|319951|319847|320334|320234|320395|320294|319925|319745|13815
1594408500000|2020-07-10 19:15:00|320298|320194|320500|320414|320500|320446|320259|320067|21845
1594408800000|2020-07-10 19:20:00|320499|320443|320765|320670|320783|320670|320172|320029|28784
1594409100000|2020-07-10 19:25:00|320762|320711|320468|320350|320900|320833|320460|320329|21292
1594409400000|2020-07-10 19:30:00|320344|320333|320400|320320|320482|320333|319749|319660|20894
1594409700000|2020-07-10 19:35:00|320398|320262|320061|319870|320400|320262|319900|319800|16778
1594410000000|2020-07-10 19:40:00|320076|319982|320091|320016|320198|320026|319750|319618|15505
1594410300000|2020-07-10 19:45:00|320065|320012|320321|320124|320340|320229|319806|319677|20286
1594410600000|2020-07-10 19:50:00|320322|320125|319937|319870|320600|320516|319891|319848|30827
1594410900000|2020-07-10 19:55:00|319919|319869|320337|320000|320700|320618|319919|319848|54008
1594411200000|2020-07-10 20:00:00|320336|319995|320236|320200|320800|320300|320199|319995|116657
1594411500000|2020-07-10 20:05:00|320235|320001|320230|320000|320395|320200|320100|320000|1693
1594411800000|2020-07-10 20:10:00|320228|320001|320200|320100|320231|320100|320099|320000|1524
1594412100000|2020-07-10 20:15:00|320231|320101|320228|320001|320231|320200|320200|320001|1533
1594412400000|2020-07-10 20:20:00|320050|320002|320199|320000|320228|320002|320045|320000|1066
1594412700000|2020-07-10 20:25:00|320100|320010|320021|320000|320200|320020|320013|320000|992
1594413000000|2020-07-10 20:30:00|320100|320001|320231|320001|320231|320082|320080|320000|1650
1594413300000|2020-07-10 20:35:00|320200|320011|320100|320011|320200|320011|320100|320011|561
1594413600000|2020-07-10 20:40:00|320143|320015|320143|320055|320143|320055|320143|320015|722
1594413900000|2020-07-10 20:45:00|320285|320050|320285|320171|320344|320171|320124|320050|939
1594414200000|2020-07-10 20:50:00|320283|320100|320600|320350|320600|320405|320100|320058|3314
1594414500000|2020-07-10 20:55:00|320574|320285|320400|320285|320600|320500|320320|320285|3946
1594627200000|2020-07-13 08:00:00|325800|323005|323195|322600|325800|323500|323195|322600|1183
1594627500000|2020-07-13 08:05:00|323000||323000||323000||323000||323
1594627800000|2020-07-13 08:10:00|322600|322063|322300|322063|322600|322300|322300|322063|566
1594628100000|2020-07-13 08:15:00|322600||322500||322600||322300||577
1594628400000|2020-07-13 08:20:00|322400|322100|322300|322100|322500|322100|322300|322100|222
1594628700000|2020-07-13 08:25:00|322500||322500||322500||322500||496
1594629000000|2020-07-13 08:30:00||322063||322100||322100||322063|275
1594629300000|2020-07-13 08:35:00|322100|322063|322500|322100|322500|322100|322100|322063|364
1594629600000|2020-07-13 08:40:00|322600|322200|322600|322200|322600|322200|322600|322200|233
1594629900000|2020-07-13 08:45:00|323000||323000||323000||323000||322
1594630200000|2020-07-13 08:50:00|||||||||80
1594630500000|2020-07-13 08:55:00|322815|322500|322815|322500|322815|322500|322815|322500|53
1594630800000|2020-07-13 09:00:00|323000|322700|323000|322500|323000|322700|323000|322500|456
1594631100000|2020-07-13 09:05:00|322900|322800|322850|322500|322900|322800|322850|322500|172
1594631400000|2020-07-13 09:10:00|322750||323000||323000||322600||430
1594631700000|2020-07-13 09:15:00|322999|322100|323000|322205|323000|322205|322998|322100|177
1594632000000|2020-07-13 09:20:00||322899||322205||322899||322205|312
1594632300000|2020-07-13 09:25:00|||||||||11
1594632600000|2020-07-13 09:30:00|||||||||96
1594632900000|2020-07-13 09:35:00|323132|322643|323131|322643|323132|322643|323057|322643|10
1594633200000|2020-07-13 09:40:00|323400|322887|323400|322800|323400|322887|323400|322800|158
1594633500000|2020-07-13 09:45:00|||||||||38
1594633800000|2020-07-13 09:50:00||322801||323100||323100||322800|43
1594634100000|2020-07-13 09:55:00|323300|322800|323400|323200|323400|323200|323300|322800|328
1594634400000|2020-07-13 10:00:00||323100||323000||323100||323000|320
1594634700000|2020-07-13 10:05:00|323300|323090|323400|323000|323400|323090|323300|323000|170
1594635000000|2020-07-13 10:10:00||323200||323000||323200||323000|195
1594635300000|2020-07-13 10:15:00||323041||323004||323050||323000|31
1594635600000|2020-07-13 10:20:00|324658|323013|324497|323100|324658|323180|324497|323000|194
1594635900000|2020-07-13 10:25:00|324509||324497||324575||324497||63
1594636200000|2020-07-13 10:30:00|324892|323500|325328|323700|325328|323700|324497|323500|247
1594636500000|2020-07-13 10:35:00|325340|324000|324222|323500|325388|324000|324000|323500|310
1594636800000|2020-07-13 10:40:00|324221|323100|324222|323100|324222|323100|323700|323100|283
1594637100000|2020-07-13 10:45:00|324221|323105|324222|323600|324222|323674|323505|323100|441
1594637400000|2020-07-13 10:50:00|324999|323601|325557|323600|325557|324300|324999|323600|644
1594637700000|2020-07-13 10:55:00|325556|323601|325748|324050|325748|324050|324500|323601|151
1594638000000|2020-07-13 11:00:00|324980|324100|324797|324700|325830|324980|324797|324002|2912
1594638300000|2020-07-13 11:05:00|324700|324600|324797|324500|324797|324690|324450|323600|3306
1594638600000|2020-07-13 11:10:00|324900|324600|325050|324605|325164|324702|324700|324600|1802
1594638900000|2020-07-13 11:15:00|325000|324600|325164|324850|325164|325000|325000|324600|1670
1594639200000|2020-07-13 11:20:00|325500|325000|325488|325300|325500|325300|325300|324850|1890
1594639500000|2020-07-13 11:25:00|325489|325325|325600|325300|325600|325400|325450|325300|2967
1594639800000|2020-07-13 11:30:00|325599|325306|326680|326100|326800|326100|325599|325300|2710
1594640100000|2020-07-13 11:35:00|326792|326125|326500|326325|326799|326700|326499|326100|5006
1594640400000|2020-07-13 11:40:00|326550|326330|326780|326300|326780|326400|326299|326000|3874
1594640700000|2020-07-13 11:45:00|326880|326305|326400|326006|326900|326500|326399|326000|1159
1594641000000|2020-07-13 11:50:00|326200|326010|326300|326150|326300|326201|326200|326000|1646
1594641300000|2020-07-13 11:55:00|326200|326050|326400|326056|326400|326200|326200|326050|1927
1594641600000|2020-07-13 12:00:00|326500|326050|326250|326115|326600|326200|326250|326050|1443
1594641900000|2020-07-13 12:05:00|326210|326100|326200|326000|326250|326100|326100|326000|1546
1594642200000|2020-07-13 12:10:00|326000|325900|325600|325100|326200|325900|325200|325000|4234
1594642500000|2020-07-13 12:15:00|325400|325008|325250|325000|325400|325025|325000|324800|2458
1594642800000|2020-07-13 12:20:00|325400|324700|325600|325300|325695|325322|325400|324700|1259
1594643100000|2020-07-13 12:25:00|325800|325305|325990|325500|325990|325800|325587|325100|1133
1594643400000|2020-07-13 12:30:00|325800|325600|325700|325500|325990|325700|325680|325500|1032
1594643700000|2020-07-13 12:35:00|325898||325792||325950||325792||1009
1594644000000|2020-07-13 12:40:00|325794|325600|325800|325500|325900|325600|325794|325500|566
1594644300000|2020-07-13 12:45:00|325900|325700|326200|326100|326200|326100|325900|325700|1900
1594644600000|2020-07-13 12:50:00|326400|326000|326388|326027|326450|326300|326000|325500|3910
1594644900000|2020-07-13 12:55:00|326300|326025|326388|326006|326390|326150|326100|326000|1224
1594645200000|2020-07-13 13:00:00|326374|326100|326390|326100|326390|326200|326100|326000|2264
1594645500000|2020-07-13 13:05:00|326300|326056|326151|325507|326300|326056|326150|325505|3318
1594645800000|2020-07-13 13:10:00|325942|325508|325950|325601|326151|325702|325855|325507|2311
1594646100000|2020-07-13 13:15:00|325800|325600|325828|325600|325950|325606|325678|325600|2088
1594646400000|2020-07-13 13:20:00|325700|325608|325828|325602|325828|325775|325700|325602|1655
1594646700000|2020-07-13 13:25:00|325690|325620|325700|325105|325828|325620|325400|325105|3403
1594647000000|2020-07-13 13:30:00|325714|325300|326599|326300|327000|326848|324601|324600|58280
1594647300000|2020-07-13 13:35:00|326700|326335|326963|326709|326979|326795|325923|325520|37417
1594647600000|2020-07-13 13:40:00|326949|326743|329622|329200|329622|329296|326928|326743|51522
1594647900000|2020-07-13 13:45:00|329641|329297|328500|328130|329815|329704|327065|327000|42164
1594648200000|2020-07-13 13:50:00|328421|328335|327800|327573|328421|328335|327038|326700|22786
1594648500000|2020-07-13 13:55:00|328000|327617|327692|327250|328900|328600|327500|327200|23685
1594648800000|2020-07-13 14:00:00|327900|327288|327465|327306|328092|327900|326695|326306|29471
1594649100000|2020-07-13 14:05:00|327464|327305|327500|327250|327500|327355|326518|326308|25344
1594649400000|2020-07-13 14:10:00|327524|327352|328000|327736|328280|328124|327524|327186|17795
1594649700000|2020-07-13 14:15:00|328066|327700|327889|327500|328100|327975|327453|327186|10126
1594650000000|2020-07-13 14:20:00|327796|327501|328350|328119|328500|328392|327720|327400|9692
1594650300000|2020-07-13 14:25:00|328398|328100|328821|328560|328910|328783|327999|327777|12401
1594650600000|2020-07-13 14:30:00|328744|328584|328621|328425|328900|328801|328146|328080|8336
1594650900000|2020-07-13 14:35:00|328636|328531|329800|329500|329800|329587|328399|328272|19524
1594651200000|2020-07-13 14:40:00|329824|329517|330987|330732|331500|331069|329700|329517|38566
1594651500000|2020-07-13 14:45:00|331000|330800|330988|330771|331400|331245|329972|329777|18373
1594651800000|2020-07-13 14:50:00|331100|330775|331585|331316|331800|331619|330980|330775|20682
1594652100000|2020-07-13 14:55:00|331518|331329|333800|333600|333925|333700|331470|331113|27107
1594652400000|2020-07-13 15:00:00|333798|333601|334099|333841|334421|334219|333312|333011|19807
1594652700000|2020-07-13 15:05:00|334000|333847|333011|332885|334456|334318|332700|332500|16492
1594653000000|2020-07-13 15:10:00|333110|332981|332848|332633|333375|333218|332791|332603|18961
1594653300000|2020-07-13 15:15:00|332821|332700|333268|333071|333413|333203|332624|332500|11191
1594653600000|2020-07-13 15:20:00|333200|333069|332715|332600|333200|333069|332542|332400|12357
1594653900000|2020-07-13 15:25:00|332796|332602|332948|332637|333000|332888|332619|332402|12409
1594654200000|2020-07-13 15:30:00|332984|332725|332751|332573|333100|332918|332741|332573|9422
1594654500000|2020-07-13 15:35:00|332750|332557|333495|333372|333500|333474|332750|332557|17778
1594654800000|2020-07-13 15:40:00|333494|333401|332881|332740|333495|333401|332787|332600|7548
1594655100000|2020-07-13 15:45:00|332953|332700|331796|331523|333000|332886|331443|331313|16782
1594655400000|2020-07-13 15:50:00|332068|331500|331232|330900|332395|332100|331000|330746|10874
1594655700000|2020-07-13 15:55:00|331172|330850|331858|331656|331861|331698|330704|330500|11580
1594656000000|2020-07-13 16:00:00|331857|331661|331326|331125|331857|331737|331011|330900|7450
1594656300000|2020-07-13 16:05:00|331336|331234|331122|331018|331500|331301|330702|330500|6983
1594656600000|2020-07-13 16:10:00|331121|331000|330250|330100|331121|331000|329660|329500|18898
1594656900000|2020-07-13 16:15:00|330288|330107|330684|330505|330830|330722|330162|330000|8050
1594657200000|2020-07-13 16:20:00|330657|330503|331175|331053|331200|331078|330595|330442|9959
1594657500000|2020-07-13 16:25:00|331120|331000|330569|330451|331200|331080|330300|330200|14289
1594657800000|2020-07-13 16:30:00|330601|330463|330300|330091|330728|330532|330089|330001|6697
1594658100000|2020-07-13 16:35:00|330290|330072|329644|329560|330290|330073|329245|329100|11045
1594658400000|2020-07-13 16:40:00|329645|329561|329165|328940|329843|329604|329027|328888|9579
1594658700000|2020-07-13 16:45:00|329156|328976|327896|327591|329500|329453|327357|327000|22765
1594659000000|2020-07-13 16:50:00|328000|327778|326685|326500|328346|328123|326530|326286|16993
1594659300000|2020-07-13 16:55:00|326696|326501|326174|326000|327293|327035|326174|326000|24892
1594659600000|2020-07-13 17:00:00|326176|326001|327437|327126|327437|327189|326145|325893|19670
1594659900000|2020-07-13 17:05:00|327500|327134|327190|327029|327888|327750|327182|326851|8607
1594660200000|2020-07-13 17:10:00|327205|327077|327494|327235|327640|327447|327154|326905|4597
1594660500000|2020-07-13 17:15:00|327482|327241|328754|328414|328754|328461|327482|327241|11576
1594660800000|2020-07-13 17:20:00|328672|328503|329764|329498|330000|329879|328466|328213|13476
1594661100000|2020-07-13 17:25:00|329734|329503|330100|329877|330258|330000|329299|329205|9257
1594661400000|2020-07-13 17:30:00|330138|329914|330700|330380|331000|330741|330008|329587|20860
1594661700000|2020-07-13 17:35:00|330686|330304|329633|329366|330686|330304|329332|329230|4867
1594662000000|2020-07-13 17:40:00|329568|329300|328695|328511|329568|329426|328204|328000|7475
1594662300000|2020-07-13 17:45:00|328773|328516|327487|327301|328844|328659|327421|327155|11317
1594662600000|2020-07-13 17:50:00|327431|327316|327366|327258|327924|327718|327283|327071|13399
1594662900000|2020-07-13 17:55:00|327365|327281|326594|326433|327365|327281|326234|326000|16479
1594663200000|2020-07-13 18:00:00|326571|326301|325898|325500|327542|327391|325313|325123|19580
1594663500000|2020-07-13 18:05:00|325813|325590|322425|321918|326077|325770|321575|321100|33339
1594663800000|2020-07-13 18:10:00|322357|322001|323815|323430|324065|323649|322050|321800|16406
1594664100000|2020-07-13 18:15:00|323799|323436|324080|323835|324879|324536|323284|323000|10809
1594664400000|2020-07-13 18:20:00|324078|323901|323437|322800|324900|324880|323098|322594|12492
1594664700000|2020-07-13 18:25:00|323289|322900|322333|321700|324000|323224|321459|321200|12699
1594665000000|2020-07-13 18:30:00|322290|321633|317218|316685|322292|321803|315575|315202|64922
1594665300000|2020-07-13 18:35:00|317708|316985|319798|319250|319798|319323|315946|315700|36621
1594665600000|2020-07-13 18:40:00|319775|319397|321745|321300|321980|321791|319385|319036|21077
1594665900000|2020-07-13 18:45:00|321799|321379|322260|322015|322490|322214|319750|319460|18706
1594666200000|2020-07-13 18:50:00|322256|322014|322718|322445|323449|323322|322253|322011|17237
1594666500000|2020-07-13 18:55:00|322740|322501|322900|322549|323998|323600|322718|322501|16493
1594666800000|2020-07-13 19:00:00|322800|322725|318990|318753|322800|322725|318823|318500|15516
1594667100000|2020-07-13 19:05:00|318983|318596|318566|318045|319653|319115|318000|317800|19283
1594667400000|2020-07-13 19:10:00|318428|318002|319197|318864|320280|319889|318384|318002|14877
1594667700000|2020-07-13 19:15:00|319127|318810|317702|317385|319568|319141|317510|317230|19576
1594668000000|2020-07-13 19:20:00|317686|317437|315919|315519|318263|317873|315779|315508|23797
1594668300000|2020-07-13 19:25:00|315990|315567|314300|314000|316450|315981|313027|312589|45056
1594668600000|2020-07-13 19:30:00|314299|314001|307493|307126|314606|314301|307256|306700|64011
1594668900000|2020-07-13 19:35:00|307520|307124|310851|310347|312500|312000|307500|307124|42717
1594669200000|2020-07-13 19:40:00|310820|310301|313691|313446|314000|313852|310459|310000|24210
1594669500000|2020-07-13 19:45:00|313819|313451|311800|311200|313819|313500|311096|310795|28349
1594669800000|2020-07-13 19:50:00|311640|311087|308758|308345|311912|311700|308754|308345|33683
1594670100000|2020-07-13 19:55:00|308664|308289|310476|310155|311371|311232|308664|308223|84223
1594670400000|2020-07-13 20:00:00|310500|310000|310700|310400|311000|310560|310300|309030|209922
1594670700000|2020-07-13 20:05:00|310512|310500|310000|309800|311000|310500|309798|309600|4659
1594671000000|2020-07-13 20:10:00|310400|309900|311000|310400|311000|310400|310100|309600|2532
1594671300000|2020-07-13 20:15:00|310980|310418|310980|310500|311000|310500|310500|310418|1194
1594671600000|2020-07-13 20:20:00|310972|310600|311400|311005|311400|311005|310972|310600|2274
1594671900000|2020-07-13 20:25:00|311300|310900|311000|310800|311600|311010|311000|310800|1037
1594672200000|2020-07-13 20:30:00|310980|310600|310788|310400|311000|310600|310500|310400|1472
1594672500000|2020-07-13 20:35:00|310700|310465|310800|310436|310833|310485|310700|310400|629
1594672800000|2020-07-13 20:40:00|310798|310488|310800|310475|310800|310488|310798|310438|452
1594673100000|2020-07-13 20:45:00|310795|310436|310799|310400|310800|310436|310630|310400|1233
1594673400000|2020-07-13 20:50:00|310833|310175|310400|310300|310995|310300|310400|310175|679
1594673700000|2020-07-13 20:55:00|310833|310200|310600|310200|310833|310260|310600|310175|715
1594674000000|2020-07-13 21:00:00|311000|310226|311000|310312|311000|310312|311000|310200|453
1594674300000|2020-07-13 21:05:00|310988|310200|310880|310600|311000|310695|310800|310200|541
1594674600000|2020-07-13 21:10:00|310888|310400|310400|310175|311000|310500|310400|310175|532
1594674900000|2020-07-13 21:15:00|310209|310042|310000|309900|310400|310042|309910|309800|1583
1594675200000|2020-07-13 21:20:00|310098|309886|310000|309501|310100|309886|310000|309501|1269
1594675500000|2020-07-13 21:25:00|309900|309550|309500|309120|309900|309550|309200|309120|1502
1594675800000|2020-07-13 21:30:00|309900|309000|309800|309100|309900|309108|309590|309000|532
1594676100000|2020-07-13 21:35:00|309400|309200|309400|309108|309400|309250|309400|309100|511
1594676400000|2020-07-13 21:40:00|309398|309166|309798|309200|309800|309213|309300|309100|746
1594676700000|2020-07-13 21:45:00|309750|309275|309748|309400|309750|309400|309580|309275|269
1594677000000|2020-07-13 21:50:00|309750|309300|309688|309450|309800|309500|309579|309300|866
1594677300000|2020-07-13 21:55:00|309788|309400|309800|309310|309800|309450|309788|309310|372
1594677600000|2020-07-13 22:00:00|309900|309400|310850|309940|310900|310001|309900|309400|1542
1594677900000|2020-07-13 22:05:00|310820|310400|312500|311600|312700|312000|310820|310400|2289
1594678200000|2020-07-13 22:10:00|312499|311610|312400|311800|312499|311800|312300|311610|671
1594678500000|2020-07-13 22:15:00|312299|312000|312299|311800|312299|312051|312299|311800|3133
1594678800000|2020-07-13 22:20:00|312349|311900|312499|312000|312500|312000|312240|311900|352
1594679100000|2020-07-13 22:25:00|312500|312150|312700|312500|312700|312500|312475|312150|642
1594679400000|2020-07-13 22:30:00|312971|312600|312850|312500|312971|312630|312800|312500|846
1594679700000|2020-07-13 22:35:00|312849|312111|312800|312300|312849|312300|312800|312000|728
1594680000000|2020-07-13 22:40:00|312971|312322|312971|312700|312971|312700|312938|312322|398
1594680300000|2020-07-13 22:45:00|312950|312500|312971|312550|312971|312550|312950|312500|1332
1594680600000|2020-07-13 22:50:00|312500|312500|312971|312400|312971|312600|312500|312200|1486
1594680900000|2020-07-13 22:55:00|312700|312468|312845|312411|312971|312500|312700|312322|666
1594681200000|2020-07-13 23:00:00|312700|312476|312900|312600|312971|312600|312700|312411|489
1594681500000|2020-07-13 23:05:00||312756||312600||312756||312600|155
1594681800000|2020-07-13 23:10:00|312860|312601|312971|312600|312971|312925|312860|312600|684
1594682100000|2020-07-13 23:15:00||312700||312700||312900||312700|918
1594682400000|2020-07-13 23:20:00|312900|312600|312971|312600|312971|312601|312900|312508|1703
1594682700000|2020-07-13 23:25:00||312715||312602||312813||312600|264
1594683000000|2020-07-13 23:30:00|313000|312600|313700|313111|313700|313260|313000|312600|1002
1594683300000|2020-07-13 23:35:00|313600|313210|313500|313332|313700|313332|313500|313201|161
1594683600000|2020-07-13 23:40:00|313650|313315|312599|312400|313900|313315|312565|312322|1912
1594683900000|2020-07-13 23:45:00|312600|312500|312500|312000|313350|312500|312199|312000|5272
1594684200000|2020-07-13 23:50:00|312410|312100|312250|312000|312410|312200|312200|312000|1053
1594684500000|2020-07-13 23:55:00|312179|312050|312000|311600|312410|312050|311960|311600|1301
1594713600000|2020-07-14 08:00:00|319895|310820|313799|312400|319895|312400|312573|310820|597
1594713900000|2020-07-14 08:05:00|313686|312000|313704|312100|313704|312100|313686|312000|237
1594714200000|2020-07-14 08:10:00|313716|312600|313899|312125|313999|312600|313716|312100|260
1594714500000|2020-07-14 08:15:00|313999|312500|313999|312600|313999|312600|313999|312500|112
1594714800000|2020-07-14 08:20:00|313800|312505|313999|313000|313999|313000|313800|312505|371
1594715100000|2020-07-14 08:25:00|313899|313001|313899|312820|313899|313409|313899|312810|895
1594715400000|2020-07-14 08:30:00|313999||313799||313999||313799||151
1594715700000|2020-07-14 08:35:00|313699|312810|313999|312811|314944|312811|313699|312810|28
1594716000000|2020-07-14 08:40:00|314106|312810|313705|312810|315197|313508|313705|312810|272
1594716300000|2020-07-14 08:45:00||313100||313100||313100||313100|142
1594716600000|2020-07-14 08:50:00|314399|312810|313200|312810|314399|312810|313200|312810|550
1594716900000|2020-07-14 08:55:00|313100||313305||313305||313098||170
1594717200000|2020-07-14 09:00:00|313483|312700|314199|312200|314199|312700|312885|312200|299
1594717500000|2020-07-14 09:05:00|313946|312202|313946|312203|313946|312203|313946|312202|111
1594717800000|2020-07-14 09:10:00|313687|312200|313939|312601|313939|312601|312900|312200|77
1594718100000|2020-07-14 09:15:00|313686||314098||314116||313686||26
1594718400000|2020-07-14 09:20:00|314110||314192||314192||314098||82
1594718700000|2020-07-14 09:25:00|314098|312200|313599|312200|314139|312200|313499|312200|39
1594719000000|2020-07-14 09:30:00|313988||313988||313988||313453||33
1594719300000|2020-07-14 09:35:00|314344|312201|314344|312210|314344|312210|313988|312200|15
1594719600000|2020-07-14 09:40:00||312300||312310||312310||312300|35
1594719900000|2020-07-14 09:45:00||312311||312400||312400||312311|18
1594720200000|2020-07-14 09:50:00|314399|312401|314172|312401|314399|312401|314115|312401|104
1594720500000|2020-07-14 09:55:00|314174|312711|313918|312401|314185|312711|313200|312401|297
1594720800000|2020-07-14 10:00:00|313925|312402|313918|312401|314178|312402|313918|312401|13
1594721100000|2020-07-14 10:05:00|313917|312402|313200|312400|314171|312500|313200|312400|646
1594721400000|2020-07-14 10:10:00|313199|312736|313200|312500|313200|312792|313199|312400|324
1594721700000|2020-07-14 10:15:00|313000|312400|312400|312200|313000|312400|312300|312200|484
1594722000000|2020-07-14 10:20:00|312300|312100|313916|312100|313918|312200|312250|311110|369
1594722300000|2020-07-14 10:25:00|313911|312146|313911|312146|313917|312146|313712|312146|79
1594722600000|2020-07-14 10:30:00|313659|312120|313100|311110|313659|312146|312200|311110|474
1594722900000|2020-07-14 10:35:00|312498|311200|312398|311200|313100|311201|312398|311200|101
1594723200000|2020-07-14 10:40:00|312382|311201|313298|312200|313673|312300|312382|311200|393
1594723500000|2020-07-14 10:45:00|312900|312210|313298|312210|313298|312210|312900|312210|66
1594723800000|2020-07-14 10:50:00|312400|312200|313298|311800|313298|312210|312400|311800|853
1594724100000|2020-07-14 10:55:00|313100|311801|313186|311900|313298|311900|312000|311801|162
1594724400000|2020-07-14 11:00:00|312780|312081|313308|312855|313349|312855|312700|312081|3483
1594724700000|2020-07-14 11:05:00|313309|312851|312500|312025|313349|313101|312500|312000|2759
1594725000000|2020-07-14 11:10:00|312424|312099|312378|311824|312975|312300|312256|311801|3475
1594725300000|2020-07-14 11:15:00|312380|311801|311500|311200|312380|311824|311497|311200|1570
1594725600000|2020-07-14 11:20:00|311731|311300|311900|311300|312200|311400|311200|311000|2563
1594725900000|2020-07-14 11:25:00|311875|311400|312700|311800|312900|311800|311770|311400|783
1594726200000|2020-07-14 11:30:00|312699|311900|312700|312200|312700|312300|312460|311900|849
1594726500000|2020-07-14 11:35:00|312699|312220|312690|312200|312700|312600|312280|312200|1608
1594726800000|2020-07-14 11:40:00|312700|312300|313400|313000|313400|313200|312696|312300|1982
1594727100000|2020-07-14 11:45:00|313200|312750|313600|313300|313900|313500|313200|312750|1523
1594727400000|2020-07-14 11:50:00|313500|313400|314959|314100|314960|314700|313500|313300|3071
1594727700000|2020-07-14 11:55:00|314957|314101|315100|314700|315500|315200|314955|314101|3805
1594728000000|2020-07-14 12:00:00|315000|314900|314998|314500|315100|315000|314496|314232|3624
1594728300000|2020-07-14 12:05:00|314969|314600|315799|315448|315900|315700|314800|314600|3555
1594728600000|2020-07-14 12:10:00|315900|315600|315390|315100|315900|315701|315100|314720|5081
1594728900000|2020-07-14 12:15:00|315400|315300|315190|314636|315500|315300|314940|314636|3385
1594729200000|2020-07-14 12:20:00|315198|314637|314390|313801|315198|314700|314390|313801|2288
1594729500000|2020-07-14 12:25:00|314200|313802|313000|312900|314200|313900|312860|312720|4167
1594729800000|2020-07-14 12:30:00|313700|313000|312200|312019|313700|313001|312200|311900|4864
1594730100000|2020-07-14 12:35:00|312188|312000|312185|311201|313682|312604|311999|311200|4539
1594730400000|2020-07-14 12:40:00|311951|311203|312500|311800|312500|311900|311951|311203|1928
1594730700000|2020-07-14 12:45:00|312200|311810|312600|311900|312900|312301|312000|311700|3452
1594731000000|2020-07-14 12:50:00|312598|311902|311100|310200|312600|311902|310756|310200|6972
1594731300000|2020-07-14 12:55:00|311093|310300|309551|309002|311100|310300|309458|309002|8762
1594731600000|2020-07-14 13:00:00|309120|308550|308560|308122|309800|309231|308070|307510|10270
1594731900000|2020-07-14 13:05:00|309000|308120|308100|307500|309754|309200|307620|307500|11888
1594732200000|2020-07-14 13:10:00|307764|307600|309599|308811|309754|309500|307764|307300|7358
1594732500000|2020-07-14 13:15:00|309200|308800|308500|308250|309580|308800|308500|308106|3593
1594732800000|2020-07-14 13:20:00|308470|308208|309754|309200|309754|309200|308365|308208|4616
1594733100000|2020-07-14 13:25:00|309660|309110|309000|308500|309800|309554|308960|308400|5810
1594733400000|2020-07-14 13:30:00|308846|308402|312400|311307|312800|312475|307766|307500|63755
1594733700000|2020-07-14 13:35:00|312120|311818|311036|310712|312400|312181|310140|309600|36219
1594734000000|2020-07-14 13:40:00|311006|310649|310945|310625|312400|312164|310599|310000|26136
1594734300000|2020-07-14 13:45:00|310962|310689|303000|302576|311059|310708|302500|301800|62084
1594734600000|2020-07-14 13:50:00|302586|302500|299991|299300|304200|303663|295549|295000|92642
1594734900000|2020-07-14 13:55:00|300126|299701|301911|301552|303000|302854|298853|298610|62272
1594735200000|2020-07-14 14:00:00|301857|301625|299302|298701|302690|302253|297787|297500|46268
1594735500000|2020-07-14 14:05:00|299263|298767|299455|298901|300950|300520|298692|298421|29523
1594735800000|2020-07-14 14:10:00|299465|298985|296695|296205|300200|300000|296026|295800|54639
1594736100000|2020-07-14 14:15:00|296700|296100|297844|297407|298444|298200|295781|295600|51954
1594736400000|2020-07-14 14:20:00|297745|297418|300979|300396|301800|301649|297580|297100|32458
1594736700000|2020-07-14 14:25:00|301065|300709|304899|304496|305000|304999|300690|300396|54622
1594737000000|2020-07-14 14:30:00|304800|304582|306436|305942|307465|307205|304422|304036|46123
1594737300000|2020-07-14 14:35:00|306489|305936|303960|303500|307500|307032|303350|303200|43963
1594737600000|2020-07-14 14:40:00|303912|303488|307654|307125|307999|307826|303799|303300|27509
1594737900000|2020-07-14 14:45:00|307668|307200|308458|308140|308791|308543|307165|306900|20419
1594738200000|2020-07-14 14:50:00|308400|307950|307934|307695|308400|308089|306940|306500|20195
1594738500000|2020-07-14 14:55:00|307936|307805|304532|304000|308110|308000|304281|304000|17735
1594738800000|2020-07-14 15:00:00|304565|304271|303865|303000|305463|305376|302359|302000|26903
1594739100000|2020-07-14 15:05:00|303682|303017|304400|303817|305000|304399|301811|301300|8665
1594739400000|2020-07-14 15:10:00|304500|303856|304295|303708|305495|305076|303705|303486|8236
1594739700000|2020-07-14 15:15:00|304500|303859|305883|305475|305976|305880|303200|303080|11988
1594740000000|2020-07-14 15:20:00|305829|305537|306026|305777|307162|306929|305813|305276|11096
1594740300000|2020-07-14 15:25:00|306030|305895|306188|305669|306500|306165|305298|305000|6725
1594740600000|2020-07-14 15:30:00|306149|305701|307300|307032|307400|307032|305375|305093|7729
1594740900000|2020-07-14 15:35:00|307400|307141|306966|306500|307900|307661|306756|306500|9776
1594741200000|2020-07-14 15:40:00|306736|306547|308000|307822|308100|307979|306736|306500|11895
1594741500000|2020-07-14 15:45:00|308100|307915|307700|307412|308500|308421|307052|306835|8361
1594741800000|2020-07-14 15:50:00|307699|307427|307345|306836|308245|307948|307053|306800|7100
1594742100000|2020-07-14 15:55:00|307282|306868|306103|305957|307346|306868|305334|305105|8697
1594742400000|2020-07-14 16:00:00|306189|305978|306500|306221|306790|306390|305361|305123|10393
1594742700000|2020-07-14 16:05:00|306400|306044|305533|305350|306500|306103|305291|305100|8076
1594743000000|2020-07-14 16:10:00|305532|305381|305586|305270|305991|305845|305303|305100|6380
1594743300000|2020-07-14 16:15:00|305569|305239|307200|306999|307385|307100|305258|305100|7809
1594743600000|2020-07-14 16:20:00|307168|307061|307362|307072|307867|307690|306924|306700|6953
1594743900000|2020-07-14 16:25:00|307400|307212|306275|306067|307400|307213|306275|306000|4885
1594744200000|2020-07-14 16:30:00|306219|306040|306347|305988|306723|306533|306122|305901|6551
1594744500000|2020-07-14 16:35:00|306464|306093|306836|306537|307000|306707|306372|306069|4506
1594744800000|2020-07-14 16:40:00|306896|306645|304779|304400|306896|306677|304779|304400|10933
1594745100000|2020-07-14 16:45:00|304886|304401|305930|305573|306000|305845|304858|304401|8250
1594745400000|2020-07-14 16:50:00|305928|305574|303864|303604|305928|305574|303834|303535|16443
1594745700000|2020-07-14 16:55:00|303865|303726|303668|303060|304276|303979|302533|302333|13654
1594746000000|2020-07-14 17:00:00|303548|303075|302492|302226|303671|303468|302444|302150|9546
1594746300000|2020-07-14 17:05:00|302502|302227|302160|301678|303344|303023|301050|300600|15634
1594746600000|2020-07-14 17:10:00|302091|301682|303223|302929|303425|302938|301652|301200|11108
1594746900000|2020-07-14 17:15:00|303206|303147|303300|303075|304000|303831|303000|302800|10715
1594747200000|2020-07-14 17:20:00|303299|303050|303799|303605|304158|303800|303150|303000|6854
1594747500000|2020-07-14 17:25:00|303708|303568|302952|302600|304089|304010|302952|302600|8077
1594747800000|2020-07-14 17:30:00|302934|302593|303624|303284|303800|303601|302752|302500|5753
1594748100000|2020-07-14 17:35:00|303684|303277|304288|303944|304289|304200|303200|303000|9841
1594748400000|2020-07-14 17:40:00|304160|304041|304499|304172|304500|304411|303560|303228|7885
1594748700000|2020-07-14 17:45:00|304452|304115|304722|304520|304900|304768|304036|303672|8072
1594749000000|2020-07-14 17:50:00|304792|304539|307386|307070|307478|307252|304665|304520|17239
1594749300000|2020-07-14 17:55:00|307342|307100|306983|306369|308800|308545|306400|306000|18852
1594749600000|2020-07-14 18:00:00|306979|306410|306483|306100|308000|307725|306411|306044|12227
1594749900000|2020-07-14 18:05:00|306481|306101|306440|306086|306481|306101|305172|304800|17553
1594750200000|2020-07-14 18:10:00|306448|306272|306400|306009|306679|306353|305686|305307|8710
1594750500000|2020-07-14 18:15:00|306455|306010|307100|306700|307161|306999|305979|305800|7646
1594750800000|2020-07-14 18:20:00|307086|306714|306816|306500|307500|307146|306641|306364|6570
1594751100000|2020-07-14 18:25:00|306743|306501|305647|305239|307000|306805|305299|305011|9512
1594751400000|2020-07-14 18:30:00|305690|305425|305051|304706|306286|305829|304847|304706|6420
1594751700000|2020-07-14 18:35:00|305035|304811|303654|303300|305302|305018|303500|303249|10201
1594752000000|2020-07-14 18:40:00|303700|303400|304692|304477|304692|304477|303633|303310|4412
1594752300000|2020-07-14 18:45:00|304663|304438|304064|303800|305178|304902|303726|303600|8705
1594752600000|2020-07-14 18:50:00|304249|303836|304138|303900|304292|304030|303564|303322|4939
1594752900000|2020-07-14 18:55:00|304187|303675|304578|304300|305100|304949|303782|303478|12245
1594753200000|2020-07-14 19:00:00|304514|304221|302600|302109|304701|304367|302600|302109|10686
1594753500000|2020-07-14 19:05:00|302882|302390|302117|301900|303200|302886|302000|301771|13269
1594753800000|2020-07-14 19:10:00|302207|301920|302231|301896|302791|302509|301560|301412|11564
1594754100000|2020-07-14 19:15:00|302104|301898|302133|301893|302422|302203|300794|300600|9032
1594754400000|2020-07-14 19:20:00|302132|301738|304300|304050|304300|304279|301956|301723|10981
1594754700000|2020-07-14 19:25:00|304200|304069|304355|304062|304997|304763|303649|303501|9874
1594755000000|2020-07-14 19:30:00|304361|304082|304075|303888|304700|304520|303857|303615|9599
1594755300000|2020-07-14 19:35:00|304101|303881|304600|304400|304600|304513|303345|303166|14071
1594755600000|2020-07-14 19:40:00|304521|304361|305277|305102|305789|305662|304470|304331|17568
1594755900000|2020-07-14 19:45:00|305302|305160|306050|305701|306190|306019|305300|305102|10921
1594756200000|2020-07-14 19:50:00|306128|305702|308499|308185|308600|308514|306128|305702|40202
1594756500000|2020-07-14 19:55:00|308418|308233|308402|308400|309400|309169|307960|307800|65604
1594756800000|2020-07-14 20:00:00|308678|308231|308500|308110|309000|308470|308300|307000|163609
1594757100000|2020-07-14 20:05:00|308598|308063|308300|307901|308600|308063|308000|307000|1849
1594757400000|2020-07-14 20:10:00|308000|307902|307800|307530|308000|307902|307700|307530|2438
1594757700000|2020-07-14 20:15:00|308000|307584|308000|307800|308000|307800|308000|307530|1854
1594758000000|2020-07-14 20:20:00|308300|307555|308294|307626|308520|308010|308000|307550|1719
1594758300000|2020-07-14 20:25:00|308300|307726|308299|307631|308300|308111|308299|307540|694
1594758600000|2020-07-14 20:30:00|308300|307540|308200|307652|308300|307652|308200|307540|338
1594758900000|2020-07-14 20:35:00|308150|307655|308100|307530|308200|307703|308100|307530|431
1594759200000|2020-07-14 20:40:00|308170|307535|308000|307705|308170|307820|308000|307535|282
1594759500000|2020-07-14 20:45:00||307830||307705||307830||307705|150
1594759800000|2020-07-14 20:50:00|307900|307600|307655|307200|307900|307600|307655|307200|889
1594760100000|2020-07-14 20:55:00|307650|307201|307600|307350|307650|307350|307499|307200|805
1594760400000|2020-07-14 21:00:00|307700|307419|308200|307720|308200|308000|307700|307350|8738
1594760700000|2020-07-14 21:05:00|308148|307800|308600|307800|308600|308160|308148|307618|4307
1594761000000|2020-07-14 21:10:00|308200|308026|308000|307500|308600|308100|308000|307500|3135
1594761300000|2020-07-14 21:15:00|307900|307525|307900|307525|307900|307525|307900|307525|1156
1594761600000|2020-07-14 21:20:00|307800|307500|307700|307500|307900|307705|307600|307500|3203
1594761900000|2020-07-14 21:25:00|307695|307600|307690|307305|307700|307600|307655|307305|501
1594762200000|2020-07-14 21:30:00|307650|307225|307498|306400|307690|307225|306894|306000|2148
1594762500000|2020-07-14 21:35:00|307140|306500|307300|306600|307500|306600|306799|306500|714
1594762800000|2020-07-14 21:40:00|307200|306680|307200|306701|307200|306781|307195|306600|476
1594763100000|2020-07-14 21:45:00|307300|306800|306700|306600|307300|307101|306700|306600|2733
1594763400000|2020-07-14 21:50:00|306600|306550|307190|306700|307500|306700|306500|306000|1272
1594763700000|2020-07-14 21:55:00|307195|306750|307200|306750|307200|306750|307195|306750|233
1594764000000|2020-07-14 22:00:00|307500|307205|307700|307000|308200|307700|307500|306750|1229
1594764300000|2020-07-14 22:05:00|307500|307002|307300|307150|307500|307151|307295|306700|364
1594764600000|2020-07-14 22:10:00|307500|307175|307988|307505|307999|307605|307495|307175|2496
1594764900000|2020-07-14 22:15:00|307999|307500|307895|307200|307999|307500|307495|307200|960
1594765200000|2020-07-14 22:20:00|307900|307205|307900|307205|307900|307205|307800|307205|341
1594765500000|2020-07-14 22:25:00||307210||307230||307426||307210|90
1594765800000|2020-07-14 22:30:00|307500|307290|307700|307231|307900|307759|307500|307225|1711
1594766100000|2020-07-14 22:35:00|307799|307400|307999|307510|307999|307550|307520|307400|940
1594766400000|2020-07-14 22:40:00|308100|307515|308100|307710|308100|307710|307999|307515|672
1594766700000|2020-07-14 22:45:00|308200|307800|308260|307800|308400|308100|308200|307800|1547
1594767000000|2020-07-14 22:50:00|308200|307900|308200|307900|308200|307900|308200|307900|274
1594767300000|2020-07-14 22:55:00|308700|308000|308798|308315|308900|308400|308700|308000|1882
1594767600000|2020-07-14 23:00:00|308800|308260|308972|308398|308972|308800|308800|308260|1297
1594767900000|2020-07-14 23:05:00|308950|308400|308995|308576|309000|308600|308950|308398|211
1594768200000|2020-07-14 23:10:00|308980|308581|308890|308700|308980|308700|308890|308581|203
1594768500000|2020-07-14 23:15:00|308900|308710|308850|308410|308900|308715|308850|308398|1139
1594768800000|2020-07-14 23:20:00|308600|308398|308900|308555|308900|308800|308600|308398|1347
1594769100000|2020-07-14 23:25:00||308560||308408||308566||308398|410
1594769400000|2020-07-14 23:30:00|308700|308505|308700|308398|308700|308600|308700|308398|561
1594769700000|2020-07-14 23:35:00|308690|308500|308800|308700|308900|308700|308690|308500|1571
1594770000000|2020-07-14 23:40:00||308625||308625||308625||308625|354
1594770300000|2020-07-14 23:45:00||308650||308675||308675||308650|333
1594770600000|2020-07-14 23:50:00|308772|308655|308800|308500|308800|308699|308772|308488|1326
1594770900000|2020-07-14 23:55:00|308700|308475|308800|308500|308800|308700|308700|308400|1211
1594800000000|2020-07-15 08:00:00|319898|308810|310500|309800|319898|310000|310500|308810|237
1594800300000|2020-07-15 08:05:00|310997|308800|310000|308800|310997|308800|309747|308800|426
1594800600000|2020-07-15 08:10:00||309500||308800||309500||308800|131
1594800900000|2020-07-15 08:15:00||309500||308800||309602||308800|353
1594801200000|2020-07-15 08:20:00|309517||310000||310000||309517||124
1594801500000|2020-07-15 08:25:00||308900||308800||308969||308800|34
1594801800000|2020-07-15 08:30:00|309756||310000||310000||309756||105
1594802100000|2020-07-15 08:35:00|310025|308969|310400|308969|310400|309000|310025|308800|36
1594802400000|2020-07-15 08:40:00|310000|308800|310243|308969|310400|309200|310000|308800|279
1594802700000|2020-07-15 08:45:00|310246|308800|309260|308800|310400|308969|309260|308800|234
1594803000000|2020-07-15 08:50:00|309000||309260||309260||309000||133
1594803300000|2020-07-15 08:55:00||308400||308600||308800||308400|207
1594803600000|2020-07-15 09:00:00|309000|308400|309000|308050|309000|308400|309000|307614|315
1594803900000|2020-07-15 09:05:00|309260||309260||309260||308800||83
1594804200000|2020-07-15 09:10:00|309050||309050||309050||309050||52
1594804500000|2020-07-15 09:15:00||307360||308400||308700||307345|215
1594804800000|2020-07-15 09:20:00||308401||308406||308503||308401|46
1594805100000|2020-07-15 09:25:00|309000|308800|309500|309000|310000|309000|309000|308700|269
1594805400000|2020-07-15 09:30:00|309000|308800|309000|308500|309000|308800|309000|308000|498
1594805700000|2020-07-15 09:35:00|||||||||42
1594806000000|2020-07-15 09:40:00|308999|308600|308999|308850|308999|308850|308999|308600|114
1594806300000|2020-07-15 09:45:00|309500|308851|309300|308850|309500|308900|309300|308850|310
1594806600000|2020-07-15 09:50:00|309200|308900|309000|308600|309500|308900|309000|308600|801
1594806900000|2020-07-15 09:55:00||308620||308050||308620||307401|357
1594807200000|2020-07-15 10:00:00|308999|308500|308999|308400|308999|308500|308998|308400|138
1594807500000|2020-07-15 10:05:00|308900||308900||308900||308900||117
1594807800000|2020-07-15 10:10:00|309000|308050|308999|308500|309000|308500|308999|308050|167
1594808100000|2020-07-15 10:15:00|309000||309500||309500||308900||178
1594808400000|2020-07-15 10:20:00|309360|308600|309360|308700|309360|309000|309360|308600|178
1594808700000|2020-07-15 10:25:00|309200|308600|309200|308788|309200|308800|309200|308600|207
1594809000000|2020-07-15 10:30:00||308800||308601||308800||308600|68
1594809300000|2020-07-15 10:35:00|309000|308700|309000|308700|309000|308700|309000|308700|0
1594809600000|2020-07-15 10:40:00|309200|308601|309200|308800|309200|308800|309200|308601|275
1594809900000|2020-07-15 10:45:00|309360||309360||309360||309200||151
1594810200000|2020-07-15 10:50:00|309500|308601|310869|309300|310869|309330|309500|308601|474
1594810500000|2020-07-15 10:55:00|310933|309500|311106|309300|311108|309500|309900|309300|223
1594810800000|2020-07-15 11:00:00|310880|309500|311000|310500|311100|310826|309800|309500|3216
1594811100000|2020-07-15 11:05:00|310989|310525|310424|310100|310989|310664|310400|310100|4284
1594811400000|2020-07-15 11:10:00|310375|310108|310538|310500|311000|310500|310375|310100|1938
1594811700000|2020-07-15 11:15:00|310473|310202|309474|308803|310980|310250|309290|308803|6766
1594812000000|2020-07-15 11:20:00|309390|308800|309291|309000|309500|309005|309249|308700|2069
1594812300000|2020-07-15 11:25:00|309500|309002|309400|309250|309500|309250|309188|309000|1574
1594812600000|2020-07-15 11:30:00|309388|309325|309100|309000|309500|309325|309100|309000|1771
1594812900000|2020-07-15 11:35:00|309094|308700|309000|308710|309100|308710|308860|308700|1573
1594813200000|2020-07-15 11:40:00|308710|308700|308000|307550|308710|308700|307700|306751|2808
1594813500000|2020-07-15 11:45:00|307550|307051|308494|307600|308500|307600|307400|307051|1712
1594813800000|2020-07-15 11:50:00|308500|307800|307600|307300|308500|307800|307300|307000|1245
1594814100000|2020-07-15 11:55:00|307500|307360|307600|307300|307600|307500|307490|307050|2945
1594814400000|2020-07-15 12:00:00|307595|307055|307398|306800|307595|307200|307100|306800|2410
1594814700000|2020-07-15 12:05:00|307397|306400|306400|306000|307398|306400|305499|305400|4093
1594815000000|2020-07-15 12:10:00|306000|305500|307100|306600|307672|306770|305998|305500|2925
1594815300000|2020-07-15 12:15:00|307199|306650|308400|307700|308400|307700|307100|306650|3369
1594815600000|2020-07-15 12:20:00|308350|307200|307700|307400|308350|307400|307700|307200|1786
1594815900000|2020-07-15 12:25:00|307970|307782|308400|307500|308700|308320|307961|307400|5019
1594816200000|2020-07-15 12:30:00|308350|307511|308000|307511|308350|307900|307760|307500|1312
1594816500000|2020-07-15 12:35:00|308200|307500|308500|307720|308500|308300|308200|307500|1194
1594816800000|2020-07-15 12:40:00|308479|307816|308300|307512|308500|308280|308000|307500|2977
1594817100000|2020-07-15 12:45:00|308240|307520|308238|307500|308240|307711|307700|307500|2520
1594817400000|2020-07-15 12:50:00|308100|307800|308200|307600|308200|307800|307600|307200|1936
1594817700000|2020-07-15 12:55:00|308240|307680|308400|307626|308495|307880|308000|307600|1617
1594818000000|2020-07-15 13:00:00|308493|307628|308493|308293|308493|308293|308493|307600|1167
1594818300000|2020-07-15 13:05:00|308312|308208|307778|307044|308493|308208|307526|307044|5541
1594818600000|2020-07-15 13:10:00|307739|307100|308143|307700|308145|307700|307495|307100|1620
1594818900000|2020-07-15 13:15:00|308175|307636|308175|307499|308175|308100|308100|307499|1726
1594819200000|2020-07-15 13:20:00|307700|307500|308100|307500|308200|307850|307700|307499|1612
1594819500000|2020-07-15 13:25:00|308175|307499|308065|308000|308500|308156|307913|307499|1192
1594819800000|2020-07-15 13:30:00|308500|308351|306202|305700|308798|308444|305751|305600|52291
1594820100000|2020-07-15 13:35:00|306115|305725|305585|305385|306502|306146|303500|303033|41765
1594820400000|2020-07-15 13:40:00|305769|305250|308954|308638|309835|309477|304379|304000|33523
1594820700000|2020-07-15 13:45:00|309000|308779|307465|307201|309297|309090|307197|307000|14551
1594821000000|2020-07-15 13:50:00|307480|307203|306229|305804|307671|307551|305569|305400|11792
1594821300000|2020-07-15 13:55:00|306205|305752|305800|305522|306305|306105|305184|305004|12125
1594821600000|2020-07-15 14:00:00|305815|305565|304597|304282|306600|306164|304534|304225|20905
1594821900000|2020-07-15 14:05:00|304464|304225|305259|304967|305807|305556|304464|304225|23065
1594822200000|2020-07-15 14:10:00|305253|305000|304719|304349|305500|305373|304158|304037|13200
1594822500000|2020-07-15 14:15:00|304709|304200|304315|304067|304800|304330|303301|303001|23455
1594822800000|2020-07-15 14:20:00|304400|304100|305352|305069|306000|305937|304339|303942|15047
1594823100000|2020-07-15 14:25:00|305260|305103|305399|305151|306000|305922|305200|305000|10008
1594823400000|2020-07-15 14:30:00|305400|305216|304390|304250|305528|305427|304298|304026|8784
1594823700000|2020-07-15 14:35:00|304392|304350|304275|304078|305000|304744|304275|304026|6795
1594824000000|2020-07-15 14:40:00|304241|304140|305775|305620|305800|305678|304081|303875|15492
1594824300000|2020-07-15 14:45:00|305786|305621|305821|305648|306200|306000|305598|305438|19378
1594824600000|2020-07-15 14:50:00|305800|305620|304474|304232|305821|305668|304450|304232|12579
1594824900000|2020-07-15 14:55:00|304467|304252|302923|302626|304474|304252|302701|302514|29865
1594825200000|2020-07-15 15:00:00|302998|302647|301200|300575|303450|303090|300400|300112|44669
1594825500000|2020-07-15 15:05:00|301171|300581|301377|301065|302500|302102|299805|299500|44123
1594825800000|2020-07-15 15:10:00|301354|301135|301636|301344|302000|301949|300956|300600|24559
1594826100000|2020-07-15 15:15:00|301555|301288|300755|300499|301636|301500|300565|300300|8938
1594826400000|2020-07-15 15:20:00|300611|300340|301130|300887|301200|301060|299801|299700|12297
1594826700000|2020-07-15 15:25:00|301082|300704|301823|301540|302700|302460|300586|300188|18553
1594827000000|2020-07-15 15:30:00|301659|301200|300704|300530|301800|301461|300615|300500|9891
1594827300000|2020-07-15 15:35:00|300715|300542|300370|299963|300929|300765|299938|299800|16019
1594827600000|2020-07-15 15:40:00|300244|299865|300110|299900|301200|300985|299928|299700|20103
1594827900000|2020-07-15 15:45:00|300000|299800|299298|299000|300383|300004|298900|298702|29498
1594828200000|2020-07-15 15:50:00|299182|299130|300457|300272|300911|300727|299182|298935|17479
1594828500000|2020-07-15 15:55:00|300411|300294|298525|298350|300587|300314|298525|298350|12071
1594828800000|2020-07-15 16:00:00|298446|298335|297863|297519|298986|298641|297517|297300|24892
1594829100000|2020-07-15 16:05:00|297829|297340|299000|298655|299200|298937|297519|297340|15102
1594829400000|2020-07-15 16:10:00|299094|298631|299626|299393|299700|299471|298500|298300|11040
1594829700000|2020-07-15 16:15:00|299625|299510|300889|300529|300910|300775|299350|299000|15352
1594830000000|2020-07-15 16:20:00|300898|300542|299196|298940|301022|300854|299150|298800|14418
1594830300000|2020-07-15 16:25:00|299300|298948|301000|300700|301226|300937|299000|298940|12899
1594830600000|2020-07-15 16:30:00|300907|300638|299968|299700|301000|300791|299549|299300|9418
1594830900000|2020-07-15 16:35:00|299902|299685|300046|299891|300500|300300|299649|299400|6962
1594831200000|2020-07-15 16:40:00|300152|299639|300550|300270|300800|300666|300000|299604|8597
1594831500000|2020-07-15 16:45:00|300361|300050|301387|301022|301594|301447|300361|300050|7051
1594831800000|2020-07-15 16:50:00|301272|301071|301433|301129|301500|301378|301158|301000|8472
1594832100000|2020-07-15 16:55:00|301350|301152|301262|301037|301730|301654|301235|301000|7795
1594832400000|2020-07-15 17:00:00|301300|301015|300184|299976|301421|301301|299999|299900|14037
1594832700000|2020-07-15 17:05:00|300200|300001|301295|301034|301422|301100|299658|299500|11748
1594833000000|2020-07-15 17:10:00|301500|301088|301205|301102|302500|302309|301205|301000|12499
1594833300000|2020-07-15 17:15:00|301170|301103|301195|300900|302128|301907|301059|300850|8370
1594833600000|2020-07-15 17:20:00|301202|300917|301441|301110|301900|301610|300987|300500|13686
1594833900000|2020-07-15 17:25:00|301590|301141|301959|301824|302000|301824|301103|300900|6223
1594834200000|2020-07-15 17:30:00|302000|301760|302000|301789|302200|302000|301782|301411|8111
1594834500000|2020-07-15 17:35:00|301990|301800|302156|302000|302780|302544|301990|301790|10092
1594834800000|2020-07-15 17:40:00|302202|301753|301937|301729|302225|302000|301613|301172|4350
1594835100000|2020-07-15 17:45:00|301969|301800|301552|301424|302400|302200|301377|301220|4430
1594835400000|2020-07-15 17:50:00|301533|301383|301509|301310|302169|301987|301200|301095|8325
1594835700000|2020-07-15 17:55:00|301544|301353|301396|301231|301742|301487|301017|300800|5526
1594836000000|2020-07-15 18:00:00|301395|301127|303448|303175|303500|303350|301070|300800|18922
1594836300000|2020-07-15 18:05:00|303413|303149|303562|303212|303800|303619|302610|302212|16256
1594836600000|2020-07-15 18:10:00|303597|303311|303687|303531|303855|303723|303399|303138|15216
1594836900000|2020-07-15 18:15:00|303600|303532|303366|303108|303783|303543|302869|302500|10304
1594837200000|2020-07-15 18:20:00|303395|303133|303106|302902|303395|303220|302688|302500|4619
1594837500000|2020-07-15 18:25:00|303030|302905|303339|303000|303470|303246|302731|302500|3652
1594837800000|2020-07-15 18:30:00|303400|303123|304395|304112|304414|304300|303327|303000|13546
1594838100000|2020-07-15 18:35:00|304301|304046|304078|303885|304414|304297|303786|303500|7860
1594838400000|2020-07-15 18:40:00|304049|304000|303778|303645|304395|304250|303662|303543|12418
1594838700000|2020-07-15 18:45:00|303746|303604|303860|303720|304100|303912|303742|303600|3528
1594839000000|2020-07-15 18:50:00|303823|303680|302700|302539|303860|303696|302459|302210|10356
1594839300000|2020-07-15 18:55:00|302679|302540|302786|302543|303252|303160|302679|302472|6011
1594839600000|2020-07-15 19:00:00|302730|302500|302952|302769|303252|303109|302700|302500|6588
1594839900000|2020-07-15 19:05:00|302904|302700|301423|301223|302952|302700|301166|301000|17623
1594840200000|2020-07-15 19:10:00|301560|301000|301382|301129|301742|301484|300700|300500|18626
1594840500000|2020-07-15 19:15:00|301333|301012|301760|301500|301900|301755|300507|300310|15544
1594840800000|2020-07-15 19:20:00|301850|301601|301870|301668|302663|302486|301738|301500|15702
1594841100000|2020-07-15 19:25:00|301904|301620|302630|302500|302868|302531|301225|301032|11109
1594841400000|2020-07-15 19:30:00|302579|302354|302900|302692|303107|302945|302370|302146|16484
1594841700000|2020-07-15 19:35:00|302890|302771|302556|302300|303100|303028|302322|302279|7052
1594842000000|2020-07-15 19:40:00|302542|302279|302339|302012|302636|302473|301800|301612|10762
1594842300000|2020-07-15 19:45:00|302278|302045|302170|302000|302650|302554|301882|301800|11627
1594842600000|2020-07-15 19:50:00|302200|302054|301486|301295|302500|302167|300676|300532|28481
1594842900000|2020-07-15 19:55:00|301448|301153|300969|300781|301588|301461|300138|300000|62997
1594843200000|2020-07-15 20:00:00|301000|300676|301000|300800|301000|300817|300798|300000|135649
1594843500000|2020-07-15 20:05:00|300999|300801|300999|300801|300999|300801|300999|300801|397
1594843800000|2020-07-15 20:10:00|301000|300850|301075|300900|301255|301135|301000|300850|1796
1594844100000|2020-07-15 20:15:00|301000|300950|301100|300900|301100|300950|301000|300900|677
1594844400000|2020-07-15 20:20:00|301099|300909|301100|300900|301100|300912|301099|300900|503
1594844700000|2020-07-15 20:25:00|301099||301100||301100||300995||1516
1594845000000|2020-07-15 20:30:00|300985|300910|301092|300910|301092|300910|300950|300910|1491
1594845300000|2020-07-15 20:35:00|301100|300901|301100|300988|301100|300988|300955|300900|671
1594845600000|2020-07-15 20:40:00|301194|301000|301200|300900|301228|301050|301152|300900|421
1594845900000|2020-07-15 20:45:00|301228|300911|301228|301000|301228|301000|301228|300900|602
1594846200000|2020-07-15 20:50:00|301255|301100|301380|301200|301380|301200|301255|301100|521
1594846500000|2020-07-15 20:55:00||301230||301230||301230||301230|177
1594846800000|2020-07-15 21:00:00|301500|301300|301500|301235|301500|301300|301500|301230|154
1594847100000|2020-07-15 21:05:00|301352|301243|301500|301235|301500|301243|301352|301235|195
1594847400000|2020-07-15 21:10:00|301235|301334|301500|301230|301500|301334|301235|301230|871
1594847700000|2020-07-15 21:15:00|301499|300911|301358|300911|301500|300911|301358|300911|386
1594848000000|2020-07-15 21:20:00|301230|300900|301200|301000|301499|301000|301100|300900|337
1594848300000|2020-07-15 21:25:00|301220|300911|301200|300916|301500|301000|301200|300911|847
1594848600000|2020-07-15 21:30:00||300918||300916||301031||300916|136
1594848900000|2020-07-15 21:35:00|301150|300903|301150|300904|301200|300904|301150|300901|70
1594849200000|2020-07-15 21:40:00|301100|300900|301150|300917|301150|301050|301050|300900|185
1594849500000|2020-07-15 21:45:00|301100|300921|301050|300950|301100|301000|301050|300900|91
1594849800000|2020-07-15 21:50:00||300900||300900||300900||300900|166
1594850100000|2020-07-15 21:55:00|301057|300905|301100|300900|301100|300905|301057|300900|341
1594850400000|2020-07-15 22:00:00|301050|300905|301500|301000|301500|301000|301050|300905|815
1594850700000|2020-07-15 22:05:00|301375|300900|301195|300910|301500|300910|301000|300900|318
1594851000000|2020-07-15 22:10:00||300926||300910||300926||300910|49
1594851300000|2020-07-15 22:15:00|301100|300920|301100|300900|301100|300925|301100|300900|226
1594851600000|2020-07-15 22:20:00|301070|300911|301027|300600|301100|300912|301027|300600|1713
1594851900000|2020-07-15 22:25:00|300900||300900||300900||300900||290
1594852200000|2020-07-15 22:30:00|300899||300899||300900||300899||111
1594852500000|2020-07-15 22:35:00|300850|300650|300850|300600|300850|300650|300850|300600|436
1594852800000|2020-07-15 22:40:00|300800|300210|300588|300210|300850|300400|300400|300210|1806
1594853100000|2020-07-15 22:45:00|300400|300205|300210|300100|300547|300205|300210|300100|856
1594853400000|2020-07-15 22:50:00|300480|300000|300300|300000|300480|300300|300200|300000|347
1594853700000|2020-07-15 22:55:00|300164|299905|299800|299100|300300|299905|299800|299100|2593
1594854000000|2020-07-15 23:00:00|300000|299530|300250|299250|300300|299800|300000|299100|404
1594854300000|2020-07-15 23:05:00|300000|299266|299900|299300|300000|299610|299900|299257|100
1594854600000|2020-07-15 23:10:00||299319||299550||299550||299316|61
1594854900000|2020-07-15 23:15:00|299800|299553|299800|299600|299800|299700|299800|299339|214
1594855200000|2020-07-15 23:20:00||299500||299700||299700||299500|428
1594855500000|2020-07-15 23:25:00|299900||299900||299900||299900||471
1594855800000|2020-07-15 23:30:00|299800|299509|299800|299339|299900|299552|299732|299339|887
1594856100000|2020-07-15 23:35:00|299797|299400|299800|299500|299800|299500|299600|299339|792
1594856400000|2020-07-15 23:40:00|299670|299339|299800|299509|299800|299509|299645|299339|168
1594856700000|2020-07-15 23:45:00||299358||299500||299500||299358|354
1594857000000|2020-07-15 23:50:00||299340||299500||299500||299340|168
1594857300000|2020-07-15 23:55:00|299700|299676|299800|299500|299800|299701|299700|299500|869
1594886400000|2020-07-16 08:00:00|300000|295000|299000|297200|300000|298198|299000|295000|279
1594886700000|2020-07-16 08:05:00|298999|297700|298999|297710|298999|297900|298999|297689|54
1594887000000|2020-07-16 08:10:00|298000|297681|297800|296790|298200|297691|297800|296537|263
1594887300000|2020-07-16 08:15:00|297500|296788|297600|296330|297800|296788|297500|296330|63
1594887600000|2020-07-16 08:20:00|297400|296318|297400|296419|297600|296461|297400|296012|125
1594887900000|2020-07-16 08:25:00|298200|296387|297400|296163|298200|296387|297400|296163|262
1594888200000|2020-07-16 08:30:00|297200|296131|297400|295671|297400|296500|297200|295671|302
1594888500000|2020-07-16 08:35:00|297000|295669|297000|295005|297400|295669|296161|295000|508
1594888800000|2020-07-16 08:40:00|296000|295000|297000|295600|297000|296000|296000|295000|343
1594889100000|2020-07-16 08:45:00|297400|296000|297350|295573|297400|296000|296675|295205|16
1594889400000|2020-07-16 08:50:00|297310|295561|297350|295450|297350|295601|297310|295144|65
1594889700000|2020-07-16 08:55:00|297000|295438|297000|295200|297000|295500|297000|295005|231
1594890000000|2020-07-16 09:00:00|297094|295176|297337|295200|297337|295200|296500|295055|191
1594890300000|2020-07-16 09:05:00|297081|295183|297081|295000|297081|295183|297081|295000|525
1594890600000|2020-07-16 09:10:00|295000|294388|296000|294210|297081|295000|294600|293944|1459
1594890900000|2020-07-16 09:15:00|295900|294300|294686|294210|295900|294500|294686|294210|187
1594891200000|2020-07-16 09:20:00|294916|294239|294500|294200|295000|294686|294500|294200|743
1594891500000|2020-07-16 09:25:00|294400|294011|295000|294115|295000|294200|294400|293320|504
1594891800000|2020-07-16 09:30:00|294696|294116|295490|294803|295490|294803|294696|294116|1265
1594892100000|2020-07-16 09:35:00|295489|294115|295490|294206|295490|295000|295489|294115|355
1594892400000|2020-07-16 09:40:00|295500|294231|295139|294231|295500|294501|295139|294205|227
1594892700000|2020-07-16 09:45:00|295490|294205|294800|294607|295500|294607|294800|294205|166
1594893000000|2020-07-16 09:50:00|295490|294111|295460|294360|295500|294361|295300|294111|457
1594893300000|2020-07-16 09:55:00|295300|294361|295460|294360|295460|294361|295100|294360|40
1594893600000|2020-07-16 10:00:00|295400|294361|295400|294360|295400|294361|295400|294360|18
1594893900000|2020-07-16 10:05:00|295390|295001|295400|295001|295400|295001|295390|295001|103
1594894200000|2020-07-16 10:10:00|||||||||168
1594894500000|2020-07-16 10:15:00|295460|294121|296000|294781|296000|295401|295460|294121|677
1594894800000|2020-07-16 10:20:00||294766||294172||295501||293985|278
1594895100000|2020-07-16 10:25:00||294200||294200||294449||294200|45
1594895400000|2020-07-16 10:30:00|295983|294360|295983|294915|296000|295001|295883|294200|171
1594895700000|2020-07-16 10:35:00|296000|294916|294200|292900|296000|294916|294000|292820|1015
1594896000000|2020-07-16 10:40:00|296000|292799|295000|293234|296000|293234|295000|292582|116
1594896300000|2020-07-16 10:45:00|294980|293028|294980|294601|295000|294601|294970|293028|156
1594896600000|2020-07-16 10:50:00||294350||294350||294600||294350|163
1594896900000|2020-07-16 10:55:00|294800|294351|294800|294510|294800|294510|294800|294351|99
1594897200000|2020-07-16 11:00:00|294980|294430|296281|295300|296900|296225|294847|294430|5044
1594897500000|2020-07-16 11:05:00|296200|295600|296144|295500|296900|296000|295890|295500|1964
1594897800000|2020-07-16 11:10:00|296152|295450|295823|295100|296152|295500|295400|295000|1302
1594898100000|2020-07-16 11:15:00|295593|295300|295560|295110|296000|295300|295520|295100|989
1594898400000|2020-07-16 11:20:00|295565|295400|296146|295500|296200|295650|295565|295110|1216
1594898700000|2020-07-16 11:25:00|296000|295646|296199|295800|296200|296010|295969|295646|1166
1594899000000|2020-07-16 11:30:00|296180|295900|296780|296200|296800|296500|296050|295800|1774
1594899300000|2020-07-16 11:35:00|296700|296000|296500|296000|296800|296221|296200|295900|858
1594899600000|2020-07-16 11:40:00|296479|296200|296500|296400|296500|296402|296100|296000|886
1594899900000|2020-07-16 11:45:00|296790|296402|296800|296326|296800|296728|296600|296100|1297
1594900200000|2020-07-16 11:50:00|297000|296500|296900|296401|297000|296700|296798|296300|1555
1594900500000|2020-07-16 11:55:00|296697|296500|296689|296200|296900|296500|296661|296200|3330
1594900800000|2020-07-16 12:00:00|296700|296211|297000|296329|297000|296800|296630|296100|2279
1594901100000|2020-07-16 12:05:00|297500|296400|297500|296700|297500|297200|297190|296400|2152
1594901400000|2020-07-16 12:10:00|297400|296736|297346|296702|297500|297012|297198|296700|1296
1594901700000|2020-07-16 12:15:00|297500|296903|297500|297101|297500|297200|297100|296700|1057
1594902000000|2020-07-16 12:20:00|297498|297000|297372|297000|297498|297010|297100|297000|983
1594902300000|2020-07-16 12:25:00|297200|296901|297050|296701|297200|296901|297000|296700|1383
1594902600000|2020-07-16 12:30:00|297000|296700|297250|296820|297250|297025|296900|296700|1862
1594902900000|2020-07-16 12:35:00|297015|296825|296300|295800|297250|296825|296199|295800|5600
1594903200000|2020-07-16 12:40:00|296200|295802|296222|295920|296300|295920|295900|295510|1951
1594903500000|2020-07-16 12:45:00|296300|295900|296900|296500|296922|296525|296300|295900|1457
1594903800000|2020-07-16 12:50:00|297000|296700|297000|296700|297000|296700|297000|296700|605
1594904100000|2020-07-16 12:55:00|297250|296900|297197|296900|297250|297003|296900|296700|3518
1594904400000|2020-07-16 13:00:00|297196|296956|297850|297600|297900|297600|297050|296956|2512
1594904700000|2020-07-16 13:05:00|297900|297700|298000|297500|298200|298000|297750|297500|3573
1594905000000|2020-07-16 13:10:00|297950|297501|297900|297600|298000|297741|297900|297500|2952
1594905300000|2020-07-16 13:15:00|297940|297602|298000|297900|298000|297900|297900|297600|3724
1594905600000|2020-07-16 13:20:00|297998|297750|298000|297709|298000|297750|297997|297700|1191
1594905900000|2020-07-16 13:25:00|297998|297800|297456|297100|297998|297800|297341|296800|3434
1594906200000|2020-07-16 13:30:00|297165|297150|295932|295653|298989|298782|295804|295650|74984
1594906500000|2020-07-16 13:35:00|296196|295706|298336|298202|298680|298261|295664|295500|39532
1594906800000|2020-07-16 13:40:00|298308|298131|297800|297401|298896|298800|297148|297044|27454
1594907100000|2020-07-16 13:45:00|297623|297221|297789|297421|297883|297531|296152|296022|20786
1594907400000|2020-07-16 13:50:00|297697|297452|296646|296400|297709|297504|296501|296400|15531
1594907700000|2020-07-16 13:55:00|296561|296385|296000|295638|296634|296400|295473|295415|22235
1594908000000|2020-07-16 14:00:00|295972|295760|293976|293697|296000|295763|293511|293300|41713
1594908300000|2020-07-16 14:05:00|293937|293800|294200|294001|295300|294909|292699|292502|30168
1594908600000|2020-07-16 14:10:00|294433|294003|293843|293474|294651|294310|293218|293002|22728
1594908900000|2020-07-16 14:15:00|293903|293520|294368|294001|295750|295561|293903|293520|21169
1594909200000|2020-07-16 14:20:00|294270|294000|293581|293310|294374|294015|293263|293060|26378
1594909500000|2020-07-16 14:25:00|293415|293340|293700|293401|293722|293510|292143|291800|35012
1594909800000|2020-07-16 14:30:00|293673|293318|293979|293808|293980|293808|292798|292710|18446
1594910100000|2020-07-16 14:35:00|293980|293809|293143|292600|294200|294076|292400|292350|26354
1594910400000|2020-07-16 14:40:00|293103|292664|294127|293647|294760|294481|293000|292664|30287
1594910700000|2020-07-16 14:45:00|294083|293634|294257|294000|294800|294702|293670|293508|13889
1594911000000|2020-07-16 14:50:00|294180|294005|294300|294002|294494|294205|293757|293538|13280
1594911300000|2020-07-16 14:55:00|294197|293972|293197|292900|294300|294076|292735|292600|12854
1594911600000|2020-07-16 15:00:00|293093|292930|292422|292100|293197|293019|292025|292000|36406
1594911900000|2020-07-16 15:05:00|292404|292058|292786|292265|292919|292740|292200|292058|16526
1594912200000|2020-07-16 15:10:00|292549|292264|292828|292532|293430|293200|292358|292117|13928
1594912500000|2020-07-16 15:15:00|292842|292561|293265|293056|293265|293127|292642|292290|17139
1594912800000|2020-07-16 15:20:00|293259|293160|293853|293554|294000|293853|292998|292800|16696
1594913100000|2020-07-16 15:25:00|293933|293578|294209|294054|294708|294542|293758|293448|26823
1594913400000|2020-07-16 15:30:00|294200|294070|294343|294147|294678|294504|293980|293800|16247
1594913700000|2020-07-16 15:35:00|294313|294155|295500|295283|295595|295438|294313|294084|25293
1594914000000|2020-07-16 15:40:00|295499|295374|294574|294327|295738|295618|294127|294028|19671
1594914300000|2020-07-16 15:45:00|294559|294320|295200|294966|295600|295380|294408|294200|15931
1594914600000|2020-07-16 15:50:00|295392|294967|295400|295244|295600|295436|294970|294880|13630
1594914900000|2020-07-16 15:55:00|295399|295200|296491|296263|296500|296356|295399|295186|16779
1594915200000|2020-07-16 16:00:00|296477|296264|296300|296125|296656|296549|295306|295200|19478
1594915500000|2020-07-16 16:05:00|296299|296153|296410|296200|296410|296208|295633|295324|12093
1594915800000|2020-07-16 16:10:00|296379|296300|296131|296018|297100|296973|296131|296000|17784
1594916100000|2020-07-16 16:15:00|296130|296046|296200|295866|296797|296617|296060|295800|12482
1594916400000|2020-07-16 16:20:00|296031|295909|296000|295825|296199|295909|295530|295291|10687
1594916700000|2020-07-16 16:25:00|296005|295852|296150|295944|296400|296187|295906|295674|9907
1594917000000|2020-07-16 16:30:00|296149|295981|296954|296775|297200|296991|296059|295906|13754
1594917300000|2020-07-16 16:35:00|296948|296829|297397|297221|297500|297406|296948|296812|13762
1594917600000|2020-07-16 16:40:00|297399|297306|299401|299199|299500|299199|297399|297306|20171
1594917900000|2020-07-16 16:45:00|299405|299200|298905|298527|299484|299401|298464|298200|22083
1594918200000|2020-07-16 16:50:00|298720|298305|299691|299427|299900|299738|298507|298290|20534
1594918500000|2020-07-16 16:55:00|299669|299454|298962|298679|299720|299600|298752|298519|16669
1594918800000|2020-07-16 17:00:00|298900|298707|300327|300137|300500|300319|298627|298530|26899
1594919100000|2020-07-16 17:05:00|300500|300138|301013|300729|301200|301052|300200|300137|27123
1594919400000|2020-07-16 17:10:00|301090|300808|303000|302873|303000|302873|300807|300710|31771
1594919700000|2020-07-16 17:15:00|303033|302908|301587|301400|303200|303000|301106|301000|31780
1594920000000|2020-07-16 17:20:00|301500|301274|300975|300724|301692|301398|300300|300150|16677
1594920300000|2020-07-16 17:25:00|300971|300800|301799|301601|302067|301892|300971|300724|14481
1594920600000|2020-07-16 17:30:00|301800|301633|301750|301430|302079|301975|301098|301000|15176
1594920900000|2020-07-16 17:35:00|301599|301522|301595|301349|301750|301555|301365|301158|10225
1594921200000|2020-07-16 17:40:00|301591|301351|299900|299600|301595|301528|299371|299000|19869
1594921500000|2020-07-16 17:45:00|299885|299625|301500|301164|301500|301355|299885|299501|11552
1594921800000|2020-07-16 17:50:00|301400|301217|301001|300548|301500|301332|300635|300360|12460
1594922100000|2020-07-16 17:55:00|300732|300644|299845|299600|300776|300644|299700|299600|14742
1594922400000|2020-07-16 18:00:00|299750|299454|300657|300490|300901|300777|299745|299433|8441
1594922700000|2020-07-16 18:05:00|300700|300492|301125|301000|301400|301300|300340|300100|12076
1594923000000|2020-07-16 18:10:00|301100|301008|301189|300877|301300|301200|300785|300465|9873
1594923300000|2020-07-16 18:15:00|301200|300878|300952|300863|301234|301191|300753|300600|9448
1594923600000|2020-07-16 18:20:00|300961|300877|301510|301402|301750|301700|300948|300773|8895
1594923900000|2020-07-16 18:25:00|301614|301420|301576|301362|301736|301622|301359|301200|8291
1594924200000|2020-07-16 18:30:00|301700|301400|301539|301352|301700|301679|301082|300900|10661
1594924500000|2020-07-16 18:35:00|301550|301350|301367|301261|301656|301557|301296|301200|9843
1594924800000|2020-07-16 18:40:00|301354|301217|301320|301050|301557|301472|301208|301050|7084
1594925100000|2020-07-16 18:45:00|301298|301010|300269|300041|301343|301166|300001|299900|11765
1594925400000|2020-07-16 18:50:00|300290|300058|300485|300263|301000|300813|300254|300041|12571
1594925700000|2020-07-16 18:55:00|300494|300276|299347|299135|300800|300664|299296|299100|15819
1594926000000|2020-07-16 19:00:00|299200|299140|299470|299306|299690|299412|298020|297577|23876
1594926300000|2020-07-16 19:05:00|299475|299216|300190|300012|300500|300400|299352|299138|11883
1594926600000|2020-07-16 19:10:00|300113|300011|299156|299050|300232|300031|298903|298591|10055
1594926900000|2020-07-16 19:15:00|299124|299011|300476|300307|300699|300519|298971|298800|14746
1594927200000|2020-07-16 19:20:00|300387|300300|300253|300120|300581|300427|300030|299900|11384
1594927500000|2020-07-16 19:25:00|300250|300124|301200|301027|301500|301268|300142|299951|24148
1594927800000|2020-07-16 19:30:00|301183|301038|302073|301949|302100|301984|300944|300847|14759
1594928100000|2020-07-16 19:35:00|302025|301912|301978|301701|302500|302457|301353|301211|15143
1594928400000|2020-07-16 19:40:00|301867|301769|300788|300711|301976|301836|300700|300600|15612
1594928700000|2020-07-16 19:45:00|300840|300715|300283|300025|301200|301119|300192|300025|16817
1594929000000|2020-07-16 19:50:00|300327|300000|299744|299614|300338|300097|299238|299202|29617
1594929300000|2020-07-16 19:55:00|299759|299694|299957|299795|299999|299896|299290|299175|27777
1594929600000|2020-07-16 20:00:00|300099|299400|296200|295400|300488|299400|295500|295000|13510
1594929900000|2020-07-16 20:05:00|296130|295600|296500|296200|298300|296699|295958|295400|9598
1594930200000|2020-07-16 20:10:00|296499|296300|295590|295499|296500|296300|295479|295300|5329
1594930500000|2020-07-16 20:15:00|295600|295300|296400|296100|296499|296332|295580|295300|9312
1594930800000|2020-07-16 20:20:00|296499|296200|297376|297020|297439|297300|296490|296200|8266
1594931100000|2020-07-16 20:25:00|297375|297003|297194|296500|297376|297300|296899|296500|3340
1594931400000|2020-07-16 20:30:00|297100|296320|296600|296300|297100|296512|296453|296275|6807
1594931700000|2020-07-16 20:35:00|296598|296275|296969|296599|296975|296599|296598|296275|786
1594932000000|2020-07-16 20:40:00|296965|296400|296945|296400|296965|296400|296500|296350|1177
1594932300000|2020-07-16 20:45:00|296944|296350|296648|296300|296965|296500|296648|296300|807
1594932600000|2020-07-16 20:50:00|296590|296302|296799|296252|296888|296302|296350|296100|1473
1594932900000|2020-07-16 20:55:00|296800|296253|296800|296300|296888|296300|296500|296250|768
1594933200000|2020-07-16 21:00:00|296670|296400|296800|296308|296850|296400|296670|296300|284
1594933500000|2020-07-16 21:05:00|296750|296306|296498|296253|296800|296316|296380|296250|762
1594933800000|2020-07-16 21:10:00|296600|296301|296700|296400|296849|296400|296583|296300|464
1594934100000|2020-07-16 21:15:00|296600|296300|296740|296410|296740|296500|296575|296300|437
1594934400000|2020-07-16 21:20:00|296800|296450|296849|296500|296849|296500|296800|296410|234
1594934700000|2020-07-16 21:25:00|296965|296410|296929|296250|296965|296410|296789|296250|704
1594935000000|2020-07-16 21:30:00|296964|296258|296600|296360|296965|296360|296400|296250|81
1594935300000|2020-07-16 21:35:00||296480||296360||296480||296360|286
1594935600000|2020-07-16 21:40:00||296386||296386||296386||296386|41
1594935900000|2020-07-16 21:45:00|296842|296360|296975|296401|296975|296625|296842|296360|727
1594936200000|2020-07-16 21:50:00|296955|296740|296975|296410|296975|296740|296955|296400|552
1594936500000|2020-07-16 21:55:00|296885|296400|296885|296401|296885|296401|296885|296360|128
1594936800000|2020-07-16 22:00:00|296860|296361|296500|296350|296860|296400|296500|296316|102
1594937100000|2020-07-16 22:05:00|296640|296347|296885|296640|296885|296640|296640|296316|939
1594937400000|2020-07-16 22:10:00|296975|296750|296895|296600|296975|296800|296895|296502|353
1594937700000|2020-07-16 22:15:00|296900|296741|296975|296706|296975|296800|296820|296600|1235
1594938000000|2020-07-16 22:20:00|297100|296840|297300|297000|297499|297040|297100|296750|1042
1594938300000|2020-07-16 22:25:00|297400|297004|297399|296900|297400|297010|297200|296800|588
1594938600000|2020-07-16 22:30:00|297369|296706|296800|296700|297399|296706|296800|296515|1438
1594938900000|2020-07-16 22:35:00|297399|296800|297217|296800|297399|297000|296959|296700|2141
1594939200000|2020-07-16 22:40:00|297244|296807|297244|296516|297244|296807|296900|296515|633
1594939500000|2020-07-16 22:45:00|296982|296600|297244|296710|297244|296710|296982|296551|74
1594939800000|2020-07-16 22:50:00|297188|296800|297188|296822|297188|297044|297188|296800|490
1594940100000|2020-07-16 22:55:00||296823||296900||297000||296822|523
1594940400000|2020-07-16 23:00:00|297052|297100|297350|297000|297350|297200|297052|296700|742
1594940700000|2020-07-16 23:05:00|297340|297003|297300|297034|297350|297100|297300|297003|115
1594941000000|2020-07-16 23:10:00|297299|297058|297300|297100|297300|297100|297299|297044|495
1594941300000|2020-07-16 23:15:00|297399|297034|297375|297000|297399|297044|297375|297000|74
1594941600000|2020-07-16 23:20:00||297100||297035||297100||297035|37
1594941900000|2020-07-16 23:25:00|297374|297100|297374|297035|297375|297108|297370|297012|196
1594942200000|2020-07-16 23:30:00|297300|297040|297000|296509|297300|297040|296500|296300|2370
1594942500000|2020-07-16 23:35:00|296990|296576|296690|296500|296990|296577|296670|296500|566
1594942800000|2020-07-16 23:40:00|297000|296530|296950|296600|297000|296600|296770|296530|228
1594943100000|2020-07-16 23:45:00|296770|296700|296950|296600|296950|296700|296700|296600|574
1594943400000|2020-07-16 23:50:00|296880|296610|296800|296600|296940|296610|296700|296600|265
1594943700000|2020-07-16 23:55:00|296950|296670|296950|296650|296950|296700|296788|296600|773
1594972800000|2020-07-17 08:00:00|301100|292060|298497|297800|301100|298600|298012|292060|888
1594973100000|2020-07-17 08:05:00|298479|298000|300500|298000|300986|298000|298427|298000|136
1594973400000|2020-07-17 08:10:00||297800||298200||298200||297800|197
1594973700000|2020-07-17 08:15:00|||||||||51
1594974000000|2020-07-17 08:20:00|||||||||58
1594974300000|2020-07-17 08:25:00||298210||298200||298210||298200|30
1594974600000|2020-07-17 08:30:00||298210||298200||298210||298200|50
1594974900000|2020-07-17 08:35:00|299990||299990||299990||299990||22
1594975200000|2020-07-17 08:40:00||298210||299000||299000||298210|71
1594975500000|2020-07-17 08:45:00|299792||299990||299990||299500||13
1594975800000|2020-07-17 08:50:00|300500||299700||300500||299700||15
1594976100000|2020-07-17 08:55:00|300500||300500||300500||299500||75
1594976400000|2020-07-17 09:00:00||299101||299100||299101||299000|70
1594976700000|2020-07-17 09:05:00||299000||299000||299000||299000|60
1594977000000|2020-07-17 09:10:00|299868||300500||300500||299409||31
1594977300000|2020-07-17 09:15:00|||||||||1
1594977600000|2020-07-17 09:20:00||299200||299400||299400||299200|17
1594977900000|2020-07-17 09:25:00|||||||||4
1594978200000|2020-07-17 09:30:00|301000||301000||301000||301000||32
1594978500000|2020-07-17 09:35:00|300151|299000|301000|299600|301000|299650|299700|299000|428
1594978800000|2020-07-17 09:40:00|299799|299500|301000|299000|301000|299500|299799|299000|127
1594979100000|2020-07-17 09:45:00||299400||299000||299400||299000|13
1594979400000|2020-07-17 09:50:00|||||||||33
1594979700000|2020-07-17 09:55:00|||||||||51
1594980000000|2020-07-17 10:00:00|||||||||172
1594980300000|2020-07-17 10:05:00||298998||298900||298998||298200|400
1594980600000|2020-07-17 10:10:00|300000|299000|299994|298200|300000|299160|299994|298200|177
1594980900000|2020-07-17 10:15:00|300000||299212||300000||299212||20
1594981200000|2020-07-17 10:20:00|301000|299200|301000|298200|301000|299200|301000|298200|106
1594981500000|2020-07-17 10:25:00|||||||||1
1594981800000|2020-07-17 10:30:00|299899|298210|299899|298210|299899|298210|299899|298210|0
1594982100000|2020-07-17 10:35:00||299000||299000||299000||298210|10
1594982400000|2020-07-17 10:40:00|301000||299990||301000||299899||20
1594982700000|2020-07-17 10:45:00|299994||299990||299994||299990||5
1594983000000|2020-07-17 10:50:00|300000||300540||301000||300000||39
1594983300000|2020-07-17 10:55:00|301000||300824||301000||300540||3
1594983600000|2020-07-17 11:00:00|300470|299060|299600|299200|300470|299475|299500|299000|1429
1594983900000|2020-07-17 11:05:00|299577|299000|299325|299000|299577|299000|299250|299000|494
1594984200000|2020-07-17 11:10:00|299285|298610|299100|298501|299498|299000|299100|298480|1352
1594984500000|2020-07-17 11:15:00|299000|298610|298900|298700|299100|298700|298700|298610|781
1594984800000|2020-07-17 11:20:00|299100|298800|299100|298800|299100|298900|299100|298800|360
1594985100000|2020-07-17 11:25:00|299292|299000|299400|299000|299500|299200|299292|298800|719
1594985400000|2020-07-17 11:30:00|299498|299070|299390|299000|299498|299070|299099|299000|1001
1594985700000|2020-07-17 11:35:00|299400|299100|299644|299016|299644|299400|299400|299000|1142
1594986000000|2020-07-17 11:40:00|299489|299229|299300|298800|299644|299229|299000|298800|1659
1594986300000|2020-07-17 11:45:00||298801||298801||298801||298801|158
1594986600000|2020-07-17 11:50:00|299644|298800|299499|298800|299644|298800|299400|298800|163
1594986900000|2020-07-17 11:55:00|299500|298806|299598|298810|299600|298810|299499|298806|75
1594987200000|2020-07-17 12:00:00|299581|298818|299744|299500|299744|299701|299581|298810|1569
1594987500000|2020-07-17 12:05:00|299659|299100|299800|299400|299890|299700|299659|299010|874
1594987800000|2020-07-17 12:10:00|299890|299410|300798|300339|300800|300339|299890|299410|2976
1594988100000|2020-07-17 12:15:00|300826|300120|300900|300402|300987|300898|300826|300000|2896
1594988400000|2020-07-17 12:20:00|300850|300501|300300|299900|300987|300702|300300|299900|1596
1594988700000|2020-07-17 12:25:00|300239|299901|300300|299553|300300|299901|300192|299553|1379
1594989000000|2020-07-17 12:30:00|300298|299555|300300|300000|300300|300025|300039|299555|1035
1594989300000|2020-07-17 12:35:00|300290|300100|300744|300146|300744|300500|300290|300100|1182
1594989600000|2020-07-17 12:40:00|300750|300150|300740|300100|300750|300508|300500|300100|546
1594989900000|2020-07-17 12:45:00|300500|300200|300750|300000|300750|300200|299999|299750|3054
1594990200000|2020-07-17 12:50:00|300500|299900|300600|300300|300749|300400|300500|299900|799
1594990500000|2020-07-17 12:55:00|300577|300000|300500|300100|300600|300102|300498|300000|1105
1594990800000|2020-07-17 13:00:00|300459|300102|300100|299956|300500|300102|299995|299750|4061
1594991100000|2020-07-17 13:05:00|300200|300000|300090|299751|300200|300021|300000|299750|3686
1594991400000|2020-07-17 13:10:00|299820|299750|300520|300100|300600|300127|299820|299750|2550
1594991700000|2020-07-17 13:15:00|300500|300109|300488|300400|300500|300400|300488|300108|373
1594992000000|2020-07-17 13:20:00|300490|300451|300685|300400|300685|300600|300490|300200|2235
1594992300000|2020-07-17 13:25:00|300800|300200|300900|300150|301500|301370|300600|300060|9395
1594992600000|2020-07-17 13:30:00|300137|300061|302000|301642|302400|302350|300137|300061|162635
1594992900000|2020-07-17 13:35:00|302200|301643|301413|301150|302500|302319|301013|300911|22887
1594993200000|2020-07-17 13:40:00|301192|301016|298564|298215|301413|301156|298442|298100|25905
1594993500000|2020-07-17 13:45:00|298419|298253|298975|298800|299731|299501|298250|298100|14772
1594993800000|2020-07-17 13:50:00|298974|298840|299738|299400|300100|299976|298974|298800|13535
1594994100000|2020-07-17 13:55:00|299642|299401|300496|300302|300564|300473|299379|299132|17094
1594994400000|2020-07-17 14:00:00|300495|300300|299058|298865|300900|300728|298868|298600|21746
1594994700000|2020-07-17 14:05:00|299054|298909|299713|299500|300300|300138|299054|298865|11014
1594995000000|2020-07-17 14:10:00|299641|299386|299276|299100|299825|299585|299205|299000|7269
1594995300000|2020-07-17 14:15:00|299200|299000|298084|297777|299600|299201|297983|297734|12568
1594995600000|2020-07-17 14:20:00|298280|297709|297375|297000|298500|298411|297166|297000|15843
1594995900000|2020-07-17 14:25:00|297462|297100|297489|297257|297752|297592|296555|296367|20188
1594996200000|2020-07-17 14:30:00|297459|297248|297536|297350|297752|297546|297233|297000|5270
1594996500000|2020-07-17 14:35:00|297535|297351|297474|297098|298400|298317|297240|297000|13936
1594996800000|2020-07-17 14:40:00|297300|297001|298101|297850|298500|298400|297252|297000|11487
1594997100000|2020-07-17 14:45:00|298038|297730|297990|297807|298500|298139|297370|297101|9040
1594997400000|2020-07-17 14:50:00|298000|297897|298679|298500|299200|298865|297999|297850|9136
1594997700000|2020-07-17 14:55:00|298650|298405|298300|298118|299083|298826|298059|298000|5275
1594998000000|2020-07-17 15:00:00|298297|298119|298307|298113|298600|298348|297445|297300|5414
1594998300000|2020-07-17 15:05:00|298254|298090|298744|298632|298877|298632|298107|298000|3504
1594998600000|2020-07-17 15:10:00|298743|298700|298200|298000|299155|298975|298064|297900|4861
1594998900000|2020-07-17 15:15:00|298183|298001|297998|297879|298596|298279|297677|297500|12664
1594999200000|2020-07-17 15:20:00|298150|297880|297508|297301|298385|298105|297408|297300|7945
1594999500000|2020-07-17 15:25:00|297493|297302|298058|297911|298200|298100|297493|297300|5677
1594999800000|2020-07-17 15:30:00|298126|297912|297564|297356|298300|298125|297357|297300|4060
1595000100000|2020-07-17 15:35:00|297566|297409|296896|296800|297761|297472|296862|296737|11712
1595000400000|2020-07-17 15:40:00|296897|296737|296359|296157|297235|297054|296203|296107|19612
1595000700000|2020-07-17 15:45:00|296303|296156|296257|296101|296546|296402|295790|295700|11622
1595001000000|2020-07-17 15:50:00|296208|296145|297060|296945|297154|296990|296047|295969|12866
1595001300000|2020-07-17 15:55:00|297059|296878|296480|296242|297061|296940|296338|296200|7094
1595001600000|2020-07-17 16:00:00|296444|296250|296709|296508|296954|296825|295997|295820|13387
1595001900000|2020-07-17 16:05:00|296685|296509|296619|296400|296767|296624|296390|296200|7202
1595002200000|2020-07-17 16:10:00|296700|296426|296114|295900|296700|296501|296039|295900|6464
1595002500000|2020-07-17 16:15:00|296115|295901|295395|295111|296208|296056|295227|295100|18776
1595002800000|2020-07-17 16:20:00|295300|295110|295800|295639|296000|295813|295020|294800|15776
1595003100000|2020-07-17 16:25:00|295848|295640|295254|295100|295888|295743|295017|294900|9857
1595003400000|2020-07-17 16:30:00|295323|295200|295700|295500|296000|295832|295322|295136|12411
1595003700000|2020-07-17 16:35:00|295699|295509|296200|296048|296200|296048|295493|295295|8960
1595004000000|2020-07-17 16:40:00|296140|296052|296832|296683|297134|296938|296140|296049|13888
1595004300000|2020-07-17 16:45:00|296814|296684|296385|296149|297000|296850|295963|295800|8678
1595004600000|2020-07-17 16:50:00|296370|296234|296077|295894|296419|296234|295912|295800|2773
1595004900000|2020-07-17 16:55:00|296076|295895|295760|295506|296077|295897|295492|295400|6448
1595005200000|2020-07-17 17:00:00|295655|295540|296374|296165|296374|296165|295573|295406|4465
1595005500000|2020-07-17 17:05:00|296394|296166|296170|296058|296500|296409|296123|296027|10188
1595005800000|2020-07-17 17:10:00|296241|296059|295607|295501|296255|296188|295579|295400|6117
1595006100000|2020-07-17 17:15:00|295704|295500|295660|295500|296040|295765|295200|295050|8839
1595006400000|2020-07-17 17:20:00|295691|295450|296453|296302|296669|296500|295539|295336|8509
1595006700000|2020-07-17 17:25:00|296439|296303|295954|295826|296530|296413|295727|295584|11070
1595007000000|2020-07-17 17:30:00|296022|295827|295972|295821|296200|296025|295679|295584|12717
1595007300000|2020-07-17 17:35:00|296000|295822|295885|295719|296122|295934|295811|295700|12303
1595007600000|2020-07-17 17:40:00|295895|295722|295809|295629|295900|295801|295520|295450|5325
1595007900000|2020-07-17 17:45:00|295750|295631|295700|295523|295882|295719|295473|295336|6934
1595008200000|2020-07-17 17:50:00|295676|295492|295603|295470|295980|295805|295602|295440|7826
1595008500000|2020-07-17 17:55:00|295602|295466|295585|295370|295800|295663|295461|295335|12297
1595008800000|2020-07-17 18:00:00|295584|295403|296328|296171|296436|296298|295584|295403|14421
1595009100000|2020-07-17 18:05:00|296327|296172|296195|295960|296348|296172|295734|295600|9475
1595009400000|2020-07-17 18:10:00|296194|295939|296825|296700|296873|296760|295997|295898|12322
1595009700000|2020-07-17 18:15:00|296873|296734|297297|297160|297430|297302|296851|296733|18844
1595010000000|2020-07-17 18:20:00|297296|297110|296499|296301|297297|297183|296301|296071|7210
1595010300000|2020-07-17 18:25:00|296444|296302|296691|296546|296979|296791|296443|296302|6762
1595010600000|2020-07-17 18:30:00|296726|296517|296850|296749|296959|296750|296291|296161|8917
1595010900000|2020-07-17 18:35:00|296863|296762|297192|297075|297197|297109|296769|296587|13119
1595011200000|2020-07-17 18:40:00|297196|296988|297400|297159|297400|297335|297065|296968|10866
1595011500000|2020-07-17 18:45:00|297399|297244|297460|297354|297556|297451|297265|297164|14611
1595011800000|2020-07-17 18:50:00|297500|297355|298080|297876|298600|298572|297500|297354|33074
1595012100000|2020-07-17 18:55:00|298030|297877|297993|297800|298494|298384|297898|297744|15776
1595012400000|2020-07-17 19:00:00|297968|297824|297798|297675|298001|297858|297172|297000|17423
1595012700000|2020-07-17 19:05:00|297797|297689|297998|297800|298000|297953|297404|297208|13966
1595013000000|2020-07-17 19:10:00|297990|297801|298025|297918|298300|298113|297768|297589|5822
1595013300000|2020-07-17 19:15:00|298044|297950|298100|298000|298246|298033|297300|297143|10766
1595013600000|2020-07-17 19:20:00|298078|298001|297823|297677|298215|298103|297603|297379|9509
1595013900000|2020-07-17 19:25:00|297829|297724|298166|297936|298272|298151|297650|297519|11589
1595014200000|2020-07-17 19:30:00|298072|297974|298060|297900|298300|298226|297692|297600|15181
1595014500000|2020-07-17 19:35:00|298061|298010|297371|297303|298250|298194|297288|297179|18488
1595014800000|2020-07-17 19:40:00|297366|297316|296991|296950|297687|297602|296620|296500|25465
1595015100000|2020-07-17 19:45:00|297020|296944|296500|296232|297020|296944|295794|295700|35708
1595015400000|2020-07-17 19:50:00|296430|296234|295797|295699|296771|296700|295672|295608|31764
1595015700000|2020-07-17 19:55:00|295835|295734|296147|296053|296383|296217|295522|295500|54216
1595016000000|2020-07-17 20:00:00|296200|296052|296100|296056|296400|296272|296100|296000|205470
1595016300000|2020-07-17 20:05:00|296141|296000|296125|296000|296249|296100|296090|295900|2374
1595016600000|2020-07-17 20:10:00|296086|295975|296049|295908|296125|295975|295933|295810|4830
1595016900000|2020-07-17 20:15:00||295917||296000||296000||295908|456
1595017200000|2020-07-17 20:20:00|296038|295912|296037|295995|296038|295995|296037|295908|384
1595017500000|2020-07-17 20:25:00|296038|295985|296038|295985|296038|295985|295986|295985|1136
1595017800000|2020-07-17 20:30:00||295975||295970||295975||295970|425
1595018100000|2020-07-17 20:35:00|296030|295908|295991|295908|296038|295912|295991|295908|466
1595018400000|2020-07-17 20:40:00|295915|295900|295991|295921|295991|295921|295915|295820|24321
1595018700000|2020-07-17 20:45:00|295900|295820|295991|295820|295991|295820|295900|295820|592
1595019000000|2020-07-17 20:50:00|296030|295960|296038|295820|296038|295960|296000|295820|236
1595019300000|2020-07-17 20:55:00|296080|295852|296096|295900|296098|295900|296080|295820|245
1595232000000|2020-07-20 08:00:00|297000|294400|296999|294400|297000|295200|296599|294400|102
1595232300000|2020-07-20 08:05:00|296290||296200||296290||296200||2
1595232600000|2020-07-20 08:10:00|296150||296150||296150||296150||122
1595232900000|2020-07-20 08:15:00|297000|295500|296900|295500|297000|295500|296900|295500|301
1595233200000|2020-07-20 08:20:00|||||||||53
1595233500000|2020-07-20 08:25:00|297000|295567|297000|295567|297000|296000|297000|295567|109
1595233800000|2020-07-20 08:30:00||295600||295600||295600||295600|4
1595234100000|2020-07-20 08:35:00||296000||296000||296000||295600|9
1595234400000|2020-07-20 08:40:00||296051||296000||296051||296000|24
1595234700000|2020-07-20 08:45:00|297799|296051|298200|296901|298969|296901|297799|296000|285
1595235000000|2020-07-20 08:50:00|298765||298150||298765||298150||113
1595235300000|2020-07-20 08:55:00||296902||296902||297313||296902|139
1595235600000|2020-07-20 09:00:00||297000||297000||297011||296902|137
1595235900000|2020-07-20 09:05:00||296902||297000||297010||296902|55
1595236200000|2020-07-20 09:10:00|298000|298000|299000|297000|299000|298000|298000|297000|602
1595236500000|2020-07-20 09:15:00|298998|297050|298968|297050|299000|297313|298966|297050|142
1595236800000|2020-07-20 09:20:00|298500|297100|298980|297101|298980|297101|298500|297080|91
1595237100000|2020-07-20 09:25:00|298968|297102|299000|297200|299000|297200|298713|297101|303
1595237400000|2020-07-20 09:30:00|298968|297201|298499|297200|299000|297201|298400|297200|13
1595237700000|2020-07-20 09:35:00|298497||299000||299000||298497||108
1595238000000|2020-07-20 09:40:00||297201||298100||298100||297201|15
1595238300000|2020-07-20 09:45:00||298000||298000||298000||298000|91
1595238600000|2020-07-20 09:50:00||297210||297400||298000||297210|447
1595238900000|2020-07-20 09:55:00||298500||298500||298500||298500|32
1595239200000|2020-07-20 10:00:00|298969|297388|298500|298000|299000|298000|298499|297388|742
1595239500000|2020-07-20 10:05:00|||||||||477
1595239800000|2020-07-20 10:10:00||298200||298200||298200||298200|543
1595240100000|2020-07-20 10:15:00|||||||||130
1595240400000|2020-07-20 10:20:00|||||||||65
1595240700000|2020-07-20 10:25:00|299000|298400|299000|298200|299000|298400|299000|298200|357
1595241000000|2020-07-20 10:30:00|298999||298500||299000||298500||64
1595241300000|2020-07-20 10:35:00|299000|298355|298999|298355|299000|298500|298500|298355|352
1595241600000|2020-07-20 10:40:00|298500|298200|298500|298085|298500|298200|298500|298080|131
1595241900000|2020-07-20 10:45:00|298947|298200|298969|298200|298969|298200|298500|298200|347
1595242200000|2020-07-20 10:50:00|299000||299000||299000||299000||115
1595242500000|2020-07-20 10:55:00|298999||298693||298999||298693||163
1595242800000|2020-07-20 11:00:00|298500|298000|297974|297601|298500|298000|297730|296805|2467
1595243100000|2020-07-20 11:05:00|297990|297600|297990|297800|297990|297800|297800|297400|996
1595243400000|2020-07-20 11:10:00|297984|297801|298499|298020|298500|298100|297900|297801|1698
1595243700000|2020-07-20 11:15:00|298500|298100|298470|298200|298500|298200|298469|298100|194
1595244000000|2020-07-20 11:20:00|298469|298300|298693|298400|298693|298500|298250|298200|1712
1595244300000|2020-07-20 11:25:00|298717|298500|299000|298700|299000|298900|298717|298200|2041
1595244600000|2020-07-20 11:30:00|298900|298200|298989|298266|299000|298267|298900|298200|375
1595244900000|2020-07-20 11:35:00|298990|298267|299699|299100|299700|299100|298900|298266|4256
1595245200000|2020-07-20 11:40:00|299700|299000|298995|298502|299700|299000|298922|298502|1082
1595245500000|2020-07-20 11:45:00|299000|298600|299430|298900|299430|299025|298800|298502|4000
1595245800000|2020-07-20 11:50:00|299500|299000|299458|299007|299700|299500|299448|299000|1698
1595246100000|2020-07-20 11:55:00|299400|299102|299799|299602|299800|299603|299400|299007|3238
1595246400000|2020-07-20 12:00:00|299797|299500|299650|299200|299799|299600|299600|299200|2773
1595246700000|2020-07-20 12:05:00|299600|299201|299750|299600|299788|299785|299600|299200|2776
1595247000000|2020-07-20 12:10:00|299700|299500|299500|299400|299775|299600|299500|299400|2800
1595247300000|2020-07-20 12:15:00|299400|299200|299000|298515|299500|299300|299000|298515|5067
1595247600000|2020-07-20 12:20:00|298999|298700|299139|298900|299500|299000|298700|298515|3925
1595247900000|2020-07-20 12:25:00|299500|298957|299395|299100|299500|299300|299000|298900|2243
1595248200000|2020-07-20 12:30:00|299300|299200|299900|299797|299900|299824|299300|299200|5537
1595248500000|2020-07-20 12:35:00|299997|299900|300795|300700|301100|300850|299997|299797|8504
1595248800000|2020-07-20 12:40:00|300800|300600|300800|300418|301100|301000|300600|300111|7276
1595249100000|2020-07-20 12:45:00|300688|300245|300600|300111|301000|300735|300600|300111|3594
1595249400000|2020-07-20 12:50:00|300300|300156|300000|299610|300800|300210|299894|299500|4073
1595249700000|2020-07-20 12:55:00|299900|299612|300500|300200|300500|300212|299900|299610|3907
1595250000000|2020-07-20 13:00:00|300600|300206|300694|300410|300700|300410|300500|300200|2361
1595250300000|2020-07-20 13:05:00|300648|300400|300500|300300|300648|300500|300400|300200|2823
1595250600000|2020-07-20 13:10:00|300475|300400|300594|300300|300600|300410|300410|300300|2866
1595250900000|2020-07-20 13:15:00|300600|300200|300200|300100|300600|300412|300200|300000|4740
1595251200000|2020-07-20 13:20:00|300300|300180|300000|299750|300300|300180|300000|299700|2986
1595251500000|2020-07-20 13:25:00|299999|299709|300600|299600|300600|300038|299980|299600|2653
1595251800000|2020-07-20 13:30:00|300453|299601|301009|300890|302400|302295|300050|299601|118256
1595252100000|2020-07-20 13:35:00|300968|300676|301900|301534|301900|301686|299556|299400|44464
1595252400000|2020-07-20 13:40:00|302000|301686|301699|301401|302000|301862|301048|300800|38500
1595252700000|2020-07-20 13:45:00|301700|301400|303301|303001|303994|303929|301400|301241|68517
1595253000000|2020-07-20 13:50:00|303017|302901|305999|305847|305999|305847|303017|302900|44653
1595253300000|2020-07-20 13:55:00|305990|305830|304905|304396|306980|306881|304500|304311|69403
1595253600000|2020-07-20 14:00:00|304799|304477|305300|305112|305400|305234|304217|304041|54929
1595253900000|2020-07-20 14:05:00|305200|305113|305244|304849|305982|305818|304845|304433|29068
1595254200000|2020-07-20 14:10:00|305290|304800|305763|305337|305900|305729|304588|304375|30659
1595254500000|2020-07-20 14:15:00|305700|305406|306311|306100|306364|306100|305277|305100|24835
1595254800000|2020-07-20 14:20:00|306400|306126|307994|307611|308000|307759|306280|306000|88601
1595255100000|2020-07-20 14:25:00|307966|307700|308562|308236|309100|308880|307716|307501|38988
1595255400000|2020-07-20 14:30:00|308425|308275|308100|307810|308876|308594|307340|307211|37560
1595255700000|2020-07-20 14:35:00|308063|307828|308299|307701|308700|308314|307536|307386|24669
1595256000000|2020-07-20 14:40:00|308300|307737|308137|307760|308600|308486|307859|307700|17346
1595256300000|2020-07-20 14:45:00|308000|307761|307791|307350|308255|308054|307500|307265|17891
1595256600000|2020-07-20 14:50:00|307780|307400|307300|306911|307900|307453|306952|306619|15779
1595256900000|2020-07-20 14:55:00|307254|306998|306900|306704|307500|307366|306378|306300|22680
1595257200000|2020-07-20 15:00:00|306865|306705|307581|307296|307700|307600|306793|306525|16443
1595257500000|2020-07-20 15:05:00|307549|307297|308000|307540|308250|307903|307367|307000|14852
1595257800000|2020-07-20 15:10:00|307900|307735|308990|308749|309000|308820|307900|307735|22994
1595258100000|2020-07-20 15:15:00|309000|308900|308700|308200|309200|309051|308403|308100|22222
1595258400000|2020-07-20 15:20:00|308679|308340|308500|308061|308700|308504|308099|307800|12331
1595258700000|2020-07-20 15:25:00|308499|308022|310000|309800|310000|309966|308300|307938|32242
1595259000000|2020-07-20 15:30:00|310084|309851|311201|310600|311745|311400|310084|309805|40812
1595259300000|2020-07-20 15:35:00|311103|310650|311800|311601|312274|312036|310859|310514|27652
1595259600000|2020-07-20 15:40:00|311750|311720|311757|311618|312207|312000|311000|310814|24047
1595259900000|2020-07-20 15:45:00|311791|311619|312500|312230|312888|312610|311791|311619|21613
1595260200000|2020-07-20 15:50:00|312499|312300|312100|311809|312900|312649|311926|311726|18299
1595260500000|2020-07-20 15:55:00|312200|312000|312286|312110|312500|312409|311803|311700|13844
1595260800000|2020-07-20 16:00:00|312465|312167|312700|312324|312800|312558|311325|311200|19949
1595261100000|2020-07-20 16:05:00|312699|312396|313658|313300|313800|313584|312600|312396|31040
1595261400000|2020-07-20 16:10:00|313650|313332|313801|313688|314271|314117|313644|313332|19398
1595261700000|2020-07-20 16:15:00|313905|313685|313400|313234|313999|313759|313314|313100|10558
1595262000000|2020-07-20 16:20:00|313399|313250|313694|313332|313750|313569|312751|312600|13015
1595262300000|2020-07-20 16:25:00|313610|313231|313200|312992|313688|313231|312956|312723|9593
1595262600000|2020-07-20 16:30:00|313199|312926|312993|312713|313200|312926|312386|312300|17050
1595262900000|2020-07-20 16:35:00|313000|312736|312800|312436|313000|312820|312500|312400|9156
1595263200000|2020-07-20 16:40:00|312790|312447|312900|312700|312995|312900|312553|312400|10010
1595263500000|2020-07-20 16:45:00|312899|312767|312744|312500|313300|313123|312575|312326|13061
1595263800000|2020-07-20 16:50:00|312715|312400|312850|312600|313069|312941|312551|312310|13607
1595264100000|2020-07-20 16:55:00|312900|312610|313400|313067|313400|313074|312585|312400|11787
1595264400000|2020-07-20 17:00:00|313428|313068|313600|313220|313700|313600|313172|312800|12943
1595264700000|2020-07-20 17:05:00|313650|313280|313500|313200|313688|313490|313228|313010|5103
1595265000000|2020-07-20 17:10:00|313499|313250|313487|313195|313600|313347|313139|313010|11055
1595265300000|2020-07-20 17:15:00|313474|313209|313695|313317|313700|313575|313298|313200|6998
1595265600000|2020-07-20 17:20:00|313700|313509|313884|313708|313884|313758|313562|313301|8896
1595265900000|2020-07-20 17:25:00|313880|313673|314200|314001|314227|314157|313708|313520|11266
1595266200000|2020-07-20 17:30:00|314227|314100|314100|313800|314886|314732|313895|313652|21297
1595266500000|2020-07-20 17:35:00|314053|313801|314687|314351|314790|314600|313992|313800|7094
1595266800000|2020-07-20 17:40:00|314651|314380|314350|314005|314836|314686|314165|314000|8260
1595267100000|2020-07-20 17:45:00|314300|314100|315000|314692|315100|314977|314121|313900|11270
1595267400000|2020-07-20 17:50:00|314929|314718|314616|314300|315500|315300|314446|314300|16772
1595267700000|2020-07-20 17:55:00|314595|314334|313487|313300|314885|314653|313332|313200|18707
1595268000000|2020-07-20 18:00:00|313498|313176|314100|313838|314300|314190|313094|313000|12943
1595268300000|2020-07-20 18:05:00|314197|313857|314100|313801|314400|314216|313959|313700|4420
1595268600000|2020-07-20 18:10:00|314085|313802|314800|314500|314800|314657|313909|313644|12169
1595268900000|2020-07-20 18:15:00|314754|314533|314950|314795|314977|314795|314417|314210|5453
1595269200000|2020-07-20 18:20:00|314944|314796|315600|315451|315800|315600|314843|314548|13320
1595269500000|2020-07-20 18:25:00|315689|315500|315200|314984|315800|315600|314778|314500|15190
1595269800000|2020-07-20 18:30:00|315135|314985|315801|315659|315801|315659|315010|314631|11988
1595270100000|2020-07-20 18:35:00|315774|315660|315800|315620|315802|315664|315525|315461|6872
1595270400000|2020-07-20 18:40:00|315799|315650|316241|316000|316600|316500|315785|315650|15845
1595270700000|2020-07-20 18:45:00|316242|316028|316553|316423|316800|316622|316210|316020|11187
1595271000000|2020-07-20 18:50:00|316648|316456|317000|316773|317285|317065|316635|316456|12150
1595271300000|2020-07-20 18:55:00|316999|316783|317198|317060|317400|317282|316884|316720|12760
1595271600000|2020-07-20 19:00:00|317150|317061|317034|316934|317198|317061|316391|316214|15800
1595271900000|2020-07-20 19:05:00|317087|316933|317500|317268|317561|317462|317081|316933|17949
1595272200000|2020-07-20 19:10:00|317499|317300|317491|317359|317561|317457|317060|317000|12576
1595272500000|2020-07-20 19:15:00|317490|317380|317448|317337|317700|317546|317228|317087|18617
1595272800000|2020-07-20 19:20:00|317449|317325|317959|317838|317994|317854|317398|317299|15942
1595273100000|2020-07-20 19:25:00|317900|317839|318480|318200|318600|318458|317766|317688|21665
1595273400000|2020-07-20 19:30:00|318441|318300|319441|319227|319875|319799|318382|318200|29808
1595273700000|2020-07-20 19:35:00|319446|319264|319700|319555|319875|319800|319396|319222|23366
1595274000000|2020-07-20 19:40:00|319672|319560|318710|318464|319700|319616|318339|318220|29672
1595274300000|2020-07-20 19:45:00|318633|318463|319596|319470|319596|319540|318254|318200|30528
1595274600000|2020-07-20 19:50:00|319600|319538|319979|319764|320000|319995|319446|319300|48931
1595274900000|2020-07-20 19:55:00|319944|319800|319667|319600|320138|320088|319512|319464|79048
1595275200000|2020-07-20 20:00:00|319788|319301|319267|318911|319843|319310|319000|318612|5651
1595275500000|2020-07-20 20:05:00|319262|319086|319501|319488|319600|319488|319262|318911|2184
1595275800000|2020-07-20 20:10:00|319600|319494|319624|319450|319684|319600|319501|319200|1833
1595276100000|2020-07-20 20:15:00|319673|319517|319600|319450|319684|319520|319600|319450|1901
1595276400000|2020-07-20 20:20:00|319550|319400|319400|319200|319600|319400|319400|319200|834
1595276700000|2020-07-20 20:25:00|319499|319210|319475|319240|319500|319300|319300|319210|1293
1595277000000|2020-07-20 20:30:00|319499|319400|319674|319600|319674|319600|319499|319400|982
1595277300000|2020-07-20 20:35:00|319600|319541|319495|319350|319600|319541|319495|319330|572
1595277600000|2020-07-20 20:40:00|319500|319370|319450|319241|319500|319370|319450|319100|1325
1595277900000|2020-07-20 20:45:00|319410|319250|319400|319260|319410|319260|319400|319250|398
1595278200000|2020-07-20 20:50:00|319410|319210|319799|319500|319800|319642|319410|319210|5534
1595278500000|2020-07-20 20:55:00|319795|319400|319712|319410|319795|319410|319500|319400|1105
1595278800000|2020-07-20 21:00:00|319711|319450|319640|319450|319711|319450|319600|319450|431
1595279100000|2020-07-20 21:05:00|319600|319410|319500|319400|319640|319410|319500|319400|1206
1595279400000|2020-07-20 21:10:00|319600||319605||319700||319600||296
1595279700000|2020-07-20 21:15:00|319600|319500|319700|319500|319700|319500|319600|319500|284
1595280000000|2020-07-20 21:20:00|319600|319515|319724|319504|319795|319694|319600|319500|1009
1595280300000|2020-07-20 21:25:00||319508||319600||319621||319504|488
1595280600000|2020-07-20 21:30:00|319700|319605|319905|319800|319905|319801|319700|319600|1524
1595280900000|2020-07-20 21:35:00|319900|319701|320314|319833|320314|319950|319900|319701|2595
1595281200000|2020-07-20 21:40:00|320300|319875|321000|320350|321000|320440|320100|319842|1639
1595281500000|2020-07-20 21:45:00|320550|320377|320900|320550|321000|320800|320550|320377|1806
1595281800000|2020-07-20 21:50:00|320950|320552|321200|320850|321200|320850|320850|320550|1515
1595282100000|2020-07-20 21:55:00|321140|321000|321200|320900|321200|321003|320900|320800|1137
1595282400000|2020-07-20 22:00:00|321184|320800|321500|321305|321500|321370|321170|320800|2308
1595282700000|2020-07-20 22:05:00|321600|321350|321600|321119|321650|321500|321362|321000|2033
1595283000000|2020-07-20 22:10:00|321599|321131|321195|320880|321599|321200|321000|320800|1523
1595283300000|2020-07-20 22:15:00|321000|320882|321000|320891|321000|320891|321000|320880|411
1595283600000|2020-07-20 22:20:00|321100|320880|321200|320895|321200|320925|321100|320800|860
1595283900000|2020-07-20 22:25:00|321145|320900|320800|320600|321200|320901|320800|320600|1725
1595284200000|2020-07-20 22:30:00|320750|320500|320600|320000|320750|320500|320400|320000|1130
1595284500000|2020-07-20 22:35:00|320900|320055|321000|320403|321100|320502|320900|320055|912
1595284800000|2020-07-20 22:40:00|320950|320405|320870|320401|320950|320508|320870|320400|485
1595285100000|2020-07-20 22:45:00|320800|320403|320500|320400|320800|320403|320500|320400|144
1595285400000|2020-07-20 22:50:00|320265|320200|320260|320000|320400|320200|320260|320000|1105
1595285700000|2020-07-20 22:55:00|320300|320200|320400|320000|320400|320200|320300|320000|689
1595286000000|2020-07-20 23:00:00|320380|320030|320539|320400|320680|320400|320200|320030|985
1595286300000|2020-07-20 23:05:00|320700|320500|320700|320305|320700|320500|320698|320301|458
1595286600000|2020-07-20 23:10:00|320600|320340|320600|320405|320600|320405|320600|320310|34
1595286900000|2020-07-20 23:15:00|320667|320400|320600|320400|320667|320500|320600|320300|680
1595287200000|2020-07-20 23:20:00|320800|320500|320600|320500|320800|320560|320600|320500|836
1595287500000|2020-07-20 23:25:00|320701|320300|320700|320310|320701|320310|320683|320300|169
1595287800000|2020-07-20 23:30:00|320648|320308|320700|320400|320700|320600|320600|320308|602
1595288100000|2020-07-20 23:35:00|320800|320402|320900|320600|320900|320665|320701|320402|511
1595288400000|2020-07-20 23:40:00|320888|320605|320875|320625|320900|320625|320799|320600|228
1595288700000|2020-07-20 23:45:00|320900|320600|320850|320600|321000|320600|320850|320600|224
1595289000000|2020-07-20 23:50:00|320890|320725|320880|320600|320900|320725|320880|320600|607
1595289300000|2020-07-20 23:55:00|320800|320611|320900|320500|320900|320625|320350|320300|2151
1595318400000|2020-07-21 08:00:00|323500|322510|324771|323200|324849|323257|323000|322510|667
1595318700000|2020-07-21 08:05:00|324738|323101|325000|323101|325000|323600|324713|323101|288
1595319000000|2020-07-21 08:10:00|324999|323110|324875|323101|324999|323200|324874|323101|41
1595319300000|2020-07-21 08:15:00|324874|323102|324800|323500|324875|323500|324800|323102|82
1595319600000|2020-07-21 08:20:00|324875|324000|324875|324000|324875|324000|324800|324000|78
1595319900000|2020-07-21 08:25:00|324874||324875||324875||324800||280
1595320200000|2020-07-21 08:30:00|325000|324300|324500|324000|325000|324400|324500|324000|408
1595320500000|2020-07-21 08:35:00||324100||324100||324300||324100|125
1595320800000|2020-07-21 08:40:00|324450|324400|324450|324100|324450|324400|324450|324100|354
1595321100000|2020-07-21 08:45:00|324400||324400||324400||324400||65
1595321400000|2020-07-21 08:50:00|||||||||257
1595321700000|2020-07-21 08:55:00||324350||324250||324350||324100|256
1595322000000|2020-07-21 09:00:00||324350||324100||324350||324100|296
1595322300000|2020-07-21 09:05:00|||||||||36
1595322600000|2020-07-21 09:10:00|||||||||19
1595322900000|2020-07-21 09:15:00|324399|324200|324399|323500|324399|324200|324399|323500|450
1595323200000|2020-07-21 09:20:00|324400|324000|324385|324100|324400|324200|324385|324000|156
1595323500000|2020-07-21 09:25:00|324400|324020|324300|324000|324400|324020|324200|324000|441
1595323800000|2020-07-21 09:30:00||324100||324100||324100||324000|23
1595324100000|2020-07-21 09:35:00|324400|324000|324400|324000|324400|324001|324400|324000|190
1595324400000|2020-07-21 09:40:00||324020||324020||324020||324020|258
1595324700000|2020-07-21 09:45:00|324399|324200|324400|324021|324400|324300|324399|324021|623
1595325000000|2020-07-21 09:50:00||324020||324021||324022||324020|65
1595325300000|2020-07-21 09:55:00|324500|324022|324800|324300|325000|324800|324500|324021|1033
1595325600000|2020-07-21 10:00:00|324587|324400|324800|324550|324800|324550|324587|324300|247
1595325900000|2020-07-21 10:05:00||324500||324500||324501||324500|26
1595326200000|2020-07-21 10:10:00|324799|324300|324700|324020|324800|324300|324700|324020|369
1595326500000|2020-07-21 10:15:00|324699|324030|324700|324030|324700|324030|324699|324020|16
1595326800000|2020-07-21 10:20:00|324500|324301|324300|324000|324500|324310|324200|324000|388
1595327100000|2020-07-21 10:25:00|324700|324030|324674|324000|324700|324030|324674|324000|67
1595327400000|2020-07-21 10:30:00|324000|323101|324528|323585|324674|323585|324000|323101|282
1595327700000|2020-07-21 10:35:00|324270|323102|324256|323105|324270|323700|324256|323102|148
1595328000000|2020-07-21 10:40:00|324102|323102|324256|323503|324256|323800|324102|323102|70
1595328300000|2020-07-21 10:45:00|324255|323504|324256|323601|324256|323792|324008|323504|992
1595328600000|2020-07-21 10:50:00|324190|323600|324190|323501|324190|323800|324000|323501|295
1595328900000|2020-07-21 10:55:00|324256|323102|324200|323102|324256|323800|324200|323102|609
1595329200000|2020-07-21 11:00:00|324170|323220|324465|324300|324500|324400|323300|323200|10734
1595329500000|2020-07-21 11:05:00|324498|324310|324400|324200|324698|324653|324300|324100|4744
1595329800000|2020-07-21 11:10:00|324480|324201|324650|324500|324674|324502|324480|324200|2021
1595330100000|2020-07-21 11:15:00|324674|324650|325380|325100|325444|325100|324674|324650|5977
1595330400000|2020-07-21 11:20:00|325400|325200|325684|325000|325684|325400|325398|325000|2859
1595330700000|2020-07-21 11:25:00|325674|325002|325620|325300|325684|325500|325000|324800|6650
1595331000000|2020-07-21 11:30:00|325600|325323|326600|326400|327000|326701|325600|325323|5752
1595331300000|2020-07-21 11:35:00|326698|326425|326400|326023|326700|326425|326398|325900|3117
1595331600000|2020-07-21 11:40:00|326200|326162|326000|325502|326200|326200|325990|325501|2624
1595331900000|2020-07-21 11:45:00|325950|325500|325813|325520|326400|326300|325813|325500|3000
1595332200000|2020-07-21 11:50:00|325500|325500|326000|325350|326000|325800|325489|325200|3639
1595332500000|2020-07-21 11:55:00|325900|325351|326000|325764|326000|325800|325647|325326|1829
1595332800000|2020-07-21 12:00:00|326185|325765|326190|325810|326395|326300|326100|325764|2818
1595333100000|2020-07-21 12:05:00|326100|326068|325800|325651|326190|326068|325800|325514|1775
1595333400000|2020-07-21 12:10:00|325900|325650|326000|325900|326000|325900|325899|325650|3548
1595333700000|2020-07-21 12:15:00|325999|325800|326190|325900|326190|325900|325999|325800|1144
1595334000000|2020-07-21 12:20:00|326189|325850|325999|325800|326190|325920|325999|325800|1768
1595334300000|2020-07-21 12:25:00|325900|325500|325800|325610|326051|325706|325700|325500|2928
1595334600000|2020-07-21 12:30:00|325784|325613|325480|325117|326000|325613|325251|325100|4512
1595334900000|2020-07-21 12:35:00|325500|325100|325400|325100|325800|325500|325247|325100|2734
1595335200000|2020-07-21 12:40:00|325399|325010|324750|324400|325400|325011|324500|324400|7186
1595335500000|2020-07-21 12:45:00|324749|324500|324977|324700|325000|324900|324500|324400|3345
1595335800000|2020-07-21 12:50:00|324809|324701|324600|324410|324998|324900|324600|324410|6273
1595336100000|2020-07-21 12:55:00|324500|324300|324000|323900|324600|324300|324000|323900|7754
1595336400000|2020-07-21 13:00:00|323999|323800|323200|323000|324000|323803|322808|322700|10337
1595336700000|2020-07-21 13:05:00|323000|322900|321990|321600|323000|322900|321800|321300|13601
1595337000000|2020-07-21 13:10:00|321700|321575|322770|322500|322800|322502|321694|321300|5724
1595337300000|2020-07-21 13:15:00|322521|322502|322690|322202|322770|322502|322200|321610|7313
1595337600000|2020-07-21 13:20:00|322770|322200|323300|323000|323500|323000|322500|322078|4579
1595337900000|2020-07-21 13:25:00|323000|322800|323599|322900|323895|323607|323000|322800|11264
1595338200000|2020-07-21 13:30:00|323471|323466|322797|322500|324100|324000|320776|320506|87349
1595338500000|2020-07-21 13:35:00|322762|322400|315999|315600|323195|322400|315652|315560|73824
1595338800000|2020-07-21 13:40:00|315994|315560|315352|315050|318000|317734|314108|313600|56512
1595339100000|2020-07-21 13:45:00|315203|315121|316582|316476|317109|316939|314311|314200|26896
1595339400000|2020-07-21 13:50:00|316581|316270|316595|316365|316700|316527|314887|314700|21353
1595339700000|2020-07-21 13:55:00|316575|316366|316320|316100|317300|317122|315672|315500|24175
1595340000000|2020-07-21 14:00:00|316318|316050|316491|315944|316600|316276|315424|315139|15984
1595340300000|2020-07-21 14:05:00|316485|316131|314625|314300|316498|316145|314300|314100|12066
1595340600000|2020-07-21 14:10:00|314500|314301|314132|313738|314500|314301|312414|312200|43539
1595340900000|2020-07-21 14:15:00|314116|313887|316390|316020|316390|316066|313182|313011|25323
1595341200000|2020-07-21 14:20:00|316400|316062|315795|315520|316500|316450|315512|315041|15974
1595341500000|2020-07-21 14:25:00|315857|315550|313887|313317|316200|315649|313499|313100|25255
1595341800000|2020-07-21 14:30:00|313745|313386|313400|313056|314200|313925|312980|312600|11758
1595342100000|2020-07-21 14:35:00|313403|313200|313300|313108|314000|313566|312500|312400|15619
1595342400000|2020-07-21 14:40:00|313260|313000|311350|311000|313590|313235|310899|310551|35604
1595342700000|2020-07-21 14:45:00|311525|311135|311500|311260|312038|311900|310800|310621|20163
1595343000000|2020-07-21 14:50:00|311600|311279|313757|313500|313900|313701|311600|311200|20164
1595343300000|2020-07-21 14:55:00|313893|313501|313931|313685|314900|314576|313603|313205|16512
1595343600000|2020-07-21 15:00:00|313898|313687|314486|314276|314700|314455|313839|313443|10511
1595343900000|2020-07-21 15:05:00|314442|314113|313194|312544|314700|314500|312825|312500|18822
1595344200000|2020-07-21 15:10:00|313369|312600|313878|313491|314000|313537|312404|312099|9973
1595344500000|2020-07-21 15:15:00|313974|313492|313700|313436|314300|314099|313062|312904|5555
1595344800000|2020-07-21 15:20:00|313890|313560|313498|313252|314300|313978|313198|313022|8088
1595345100000|2020-07-21 15:25:00|313426|313278|313700|313334|314099|313900|313205|313000|9354
1595345400000|2020-07-21 15:30:00|313800|313359|313754|313500|314295|314031|313666|313300|9475
1595345700000|2020-07-21 15:35:00|313743|313400|312539|312200|313743|313553|312366|312200|15341
1595346000000|2020-07-21 15:40:00|312538|312250|312829|312453|313200|312906|312505|312212|4538
1595346300000|2020-07-21 15:45:00|312649|312500|312039|311719|312800|312597|311915|311700|6034
1595346600000|2020-07-21 15:50:00|311900|311771|312128|311809|312271|312030|311680|311300|7690
1595346900000|2020-07-21 15:55:00|312098|311665|311900|311700|312200|312056|311469|311228|13657
1595347200000|2020-07-21 16:00:00|312000|311750|311800|311400|312200|311924|311180|311011|13289
1595347500000|2020-07-21 16:05:00|311700|311535|312700|312215|312900|312869|311700|311500|11174
1595347800000|2020-07-21 16:10:00|312599|312350|313500|313333|313500|313344|312500|312215|6662
1595348100000|2020-07-21 16:15:00|313499|313208|313272|312973|313904|313733|313018|312800|6491
1595348400000|2020-07-21 16:20:00|313270|313009|312300|312123|313400|313128|312300|312100|8295
1595348700000|2020-07-21 16:25:00|312200|312151|312300|311879|312575|312393|311608|311500|8049
1595349000000|2020-07-21 16:30:00|312200|311711|312035|311850|312300|312190|311815|311600|8804
1595349300000|2020-07-21 16:35:00|312000|311800|311729|311354|312000|311866|311478|311300|9155
1595349600000|2020-07-21 16:40:00|311714|311355|312066|311791|312200|312038|311200|311025|9238
1595349900000|2020-07-21 16:45:00|312090|311927|311400|311205|312300|312200|311278|311111|6116
1595350200000|2020-07-21 16:50:00|311450|311250|312200|312056|312289|312100|311450|311221|5944
1595350500000|2020-07-21 16:55:00|312106|312051|313290|313082|313300|313117|312000|311900|9321
1595350800000|2020-07-21 17:00:00|313255|313084|312463|312071|313280|313104|312336|312000|4435
1595351100000|2020-07-21 17:05:00|312488|312092|313020|312852|313100|313033|312253|312044|11823
1595351400000|2020-07-21 17:10:00|312983|312875|312616|312381|313100|312980|312616|312240|3232
1595351700000|2020-07-21 17:15:00|312590|312240|312800|312402|312926|312600|311910|311849|10094
1595352000000|2020-07-21 17:20:00|312782|312522|312791|312480|313000|312850|312326|312170|3721
1595352300000|2020-07-21 17:25:00|312800|312512|313600|313300|313600|313474|312397|312170|13051
1595352600000|2020-07-21 17:30:00|313599|313335|314600|314405|314600|314500|313550|313335|15902
1595352900000|2020-07-21 17:35:00|314615|314458|314969|314691|315046|314884|314299|314092|14617
1595353200000|2020-07-21 17:40:00|314997|314700|315799|315642|315810|315700|314923|314551|10265
1595353500000|2020-07-21 17:45:00|315800|315677|316289|316048|316481|316365|315555|315300|16600
1595353800000|2020-07-21 17:50:00|316400|316226|317372|317170|317889|317695|316392|316190|28522
1595354100000|2020-07-21 17:55:00|317500|317245|316904|316533|317545|317346|315654|315500|25518
1595354400000|2020-07-21 18:00:00|316937|316575|316792|316647|317290|317178|316639|316418|12548
1595354700000|2020-07-21 18:05:00|316820|316657|318400|318308|318560|318358|316799|316625|17773
1595355000000|2020-07-21 18:10:00|318499|318309|317700|317411|318700|318575|317410|317138|21496
1595355300000|2020-07-21 18:15:00|317685|317400|316637|316300|318400|318140|316567|316200|16084
1595355600000|2020-07-21 18:20:00|316583|316355|318300|317950|318800|318658|316583|316355|15382
1595355900000|2020-07-21 18:25:00|318481|318010|317790|317500|318500|318237|317729|317500|7842
1595356200000|2020-07-21 18:30:00|317727|317550|316698|316450|317880|317551|316565|316205|10525
1595356500000|2020-07-21 18:35:00|316700|316475|316278|315700|317325|317200|315844|315700|9728
1595356800000|2020-07-21 18:40:00|316129|315849|315435|315226|316278|316008|315189|315077|13537
1595357100000|2020-07-21 18:45:00|315437|315178|317290|316853|317459|317102|315414|315101|21624
1595357400000|2020-07-21 18:50:00|317300|316890|317345|317068|317500|317400|316493|316220|11128
1595357700000|2020-07-21 18:55:00|317332|317098|316761|316500|317500|317258|316194|316031|5239
1595358000000|2020-07-21 19:00:00|316682|316485|316700|316300|316900|316590|316254|316031|11245
1595358300000|2020-07-21 19:05:00|316639|316423|315554|315300|316900|316724|315554|315300|10538
1595358600000|2020-07-21 19:10:00|315507|315244|315000|314527|315700|315278|313030|312731|29471
1595358900000|2020-07-21 19:15:00|314991|314577|314349|313873|315000|314577|313856|313500|9303
1595359200000|2020-07-21 19:20:00|314400|313993|313959|313600|314400|314177|313551|313102|6363
1595359500000|2020-07-21 19:25:00|314000|313652|313893|313472|315200|314982|313729|313419|9767
1595359800000|2020-07-21 19:30:00|314000|313500|313825|313500|314995|314573|313170|313000|8917
1595360100000|2020-07-21 19:35:00|314006|313600|313800|313652|314222|313926|313188|313000|9309
1595360400000|2020-07-21 19:40:00|313742|313692|314500|314300|314500|314369|313434|313200|6482
1595360700000|2020-07-21 19:45:00|314457|314224|314498|314100|314959|314821|314248|314100|5661
1595361000000|2020-07-21 19:50:00|314499|314087|312948|312663|314499|314100|312200|312170|21812
1595361300000|2020-07-21 19:55:00|313083|312778|314199|313814|314500|314199|312452|312300|39161
1595361600000|2020-07-21 20:00:00|314197|313829|314300|314190|314300|314190|314100|313105|117080
1595361900000|2020-07-21 20:05:00|314500|314222|314390|314100|314500|314295|314200|313901|1966
1595362200000|2020-07-21 20:10:00|314340|314110|314188|313985|314340|314110|314000|313906|1023
1595362500000|2020-07-21 20:15:00|314300|314008|314198|313900|314320|314008|313927|313900|876
1595362800000|2020-07-21 20:20:00|313900|313829|313999|313230|314200|313830|313850|313105|4078
1595363100000|2020-07-21 20:25:00|313899|313231|314000|313600|314000|313600|313843|313231|164
1595363400000|2020-07-21 20:30:00|313950|313700|313900|313700|314000|313700|313900|313700|501
1595363700000|2020-07-21 20:35:00|314000|313600|314210|313700|314210|313700|314000|313600|602
1595364000000|2020-07-21 20:40:00|314000|313740|314210|313700|314210|313831|314000|313700|555
1595364300000|2020-07-21 20:45:00|314200|313715|314200|313740|314200|313740|314000|313700|319
1595364600000|2020-07-21 20:50:00|314177|313700|314200|313700|314210|313891|314177|313700|197
1595364900000|2020-07-21 20:55:00|314198|313704|314198|313705|314198|313705|314198|313700|246
1595365200000|2020-07-21 21:00:00|314200|313800|314200|313830|314200|314000|314200|313800|70
1595365500000|2020-07-21 21:05:00|314194|313880|314194|313901|314194|313901|314194|313830|208
1595365800000|2020-07-21 21:10:00|314200|313900|314190|313840|314200|313920|314020|313813|247
1595366100000|2020-07-21 21:15:00|314000|313900|314000|313700|314000|313900|314000|313700|444
1595366400000|2020-07-21 21:20:00|313999||313979||313999||313979||476
1595366700000|2020-07-21 21:25:00|313974|313900|313990|313900|313990|313900|313974|313900|193
1595367000000|2020-07-21 21:30:00|314100|313800|313922|313700|314100|313800|313922|313700|754
1595367300000|2020-07-21 21:35:00|313940||313800||313990||313800||116
1595367600000|2020-07-21 21:40:00|313990|313686|313990|313700|313990|313700|313939|313686|354
1595367900000|2020-07-21 21:45:00|313984|313686|313800|313700|313990|313700|313800|313686|248
1595368200000|2020-07-21 21:50:00|313790|313686|313690|313210|313790|313686|313600|313200|874
1595368500000|2020-07-21 21:55:00|313400|313450|313690|313600|313690|313600|313400|313210|640
1595368800000|2020-07-21 22:00:00|313791|313635|313850|313450|313990|313800|313791|313300|527
1595369100000|2020-07-21 22:05:00|313800|313300|313800|313300|313800|313421|313800|313300|195
1595369400000|2020-07-21 22:10:00|313850|313501|313800|313501|313850|313501|313800|313501|176
1595369700000|2020-07-21 22:15:00||313527||313527||313527||313527|476
1595370000000|2020-07-21 22:20:00|313990|313800|314198|313800|314200|313900|313990|313800|555
1595370300000|2020-07-21 22:25:00|314188|314000|314185|313800|314200|314000|314100|313800|283
1595370600000|2020-07-21 22:30:00|314200|313900|314170|313900|314200|313900|314144|313900|125
1595370900000|2020-07-21 22:35:00|314200|313901|314400|314000|314400|314000|314050|313900|953
1595371200000|2020-07-21 22:40:00|314320|314100|314320|314100|314400|314100|314320|314100|58
1595371500000|2020-07-21 22:45:00|314400||314500||314500||314398||508
1595371800000|2020-07-21 22:50:00|314554|314108|314700|314200|314900|314201|314500|314100|474
1595372100000|2020-07-21 22:55:00||314201||314302||314302||314201|268
1595372400000|2020-07-21 23:00:00|314591|314301|314591|314301|314591|314308|314591|314301|225
1595372700000|2020-07-21 23:05:00|314589|314330|314589|314330|314589|314330|314589|314330|175
1595373000000|2020-07-21 23:10:00|314400|314301|314544|314302|314589|314302|314400|314301|364
1595373300000|2020-07-21 23:15:00|314589||314589||314589||314589||23
1595373600000|2020-07-21 23:20:00|314591|314330|314591|314330|314591|314330|314591|314330|513
1595373900000|2020-07-21 23:25:00|314589|314301|314445|314100|314589|314301|314400|314100|612
1595374200000|2020-07-21 23:30:00|314525||314364||314525||314300||747
1595374500000|2020-07-21 23:35:00|314550|314200|314550|314100|314550|314200|314259|314100|316
1595374800000|2020-07-21 23:40:00|314227|314101|314399|314201|314414|314201|314065|314000|1032
1595375100000|2020-07-21 23:45:00|314017|314200|314375|313889|314399|314201|313941|313829|2374
1595375400000|2020-07-21 23:50:00|314361|313900|313900|313800|314589|313950|313900|313800|981
1595375700000|2020-07-21 23:55:00|314300|313808|314300|313900|314589|314002|314300|313808|558
1595404800000|2020-07-22 08:00:00|314900|313600|314800|312800|314900|313600|313848|312800|427
1595405100000|2020-07-22 08:05:00|314686|312400|314400|312400|314900|312800|314306|312400|121
1595405400000|2020-07-22 08:10:00|314800|312800|314900|312400|314900|312801|314400|312400|109
1595405700000|2020-07-22 08:15:00|314899|312800|314400|312800|315125|312800|314400|312400|36
1595406000000|2020-07-22 08:20:00|314399|312400|314066|312800|314800|312801|314066|312400|40
1595406300000|2020-07-22 08:25:00|314400|312400|315000|312800|315528|312801|313829|312400|31
1595406600000|2020-07-22 08:30:00|314900|312500|313800|312900|315000|312900|313800|312500|101
1595406900000|2020-07-22 08:35:00|313500|312500|313800|312500|313800|312800|313500|312500|194
1595407200000|2020-07-22 08:40:00||312800||312000||312800||312000|135
1595407500000|2020-07-22 08:45:00|313100|312001|313829|312000|313829|312001|313100|312000|101
1595407800000|2020-07-22 08:50:00|313000|312001|313919|312000|314066|312200|313000|312000|219
1595408100000|2020-07-22 08:55:00|313829|312500|313829|312801|313944|313200|313829|312500|191
1595408400000|2020-07-22 09:00:00|314200||314500||314500||314200||137
1595408700000|2020-07-22 09:05:00|313600|312802|313600|312801|313600|313200|313600|312801|280
1595409000000|2020-07-22 09:10:00|313300|313300|313400|312001|314500|313300|313300|312000|559
1595409300000|2020-07-22 09:15:00|313600|312701|314500|313401|314500|313401|313600|312701|379
1595409600000|2020-07-22 09:20:00|314900|313700|315316|313700|315317|313700|314900|313700|64
1595409900000|2020-07-22 09:25:00|315300|313800|315198|313700|315300|313835|315198|313700|27
1595410200000|2020-07-22 09:30:00|315197|314000|315422|314000|315422|314200|315197|314000|55
1595410500000|2020-07-22 09:35:00|315424|314200|316071|314200|316106|314200|315424|314200|26
1595410800000|2020-07-22 09:40:00|316208|314000|315688|314001|316600|314001|315688|314000|1
1595411100000|2020-07-22 09:45:00|316113|314500|315988|314001|316113|314500|315714|314001|114
1595411400000|2020-07-22 09:50:00|315992|314500|316083|314500|316095|314500|315688|314500|232
1595411700000|2020-07-22 09:55:00|315688|315000|315688|314500|316500|315000|315688|314500|298
1595412000000|2020-07-22 10:00:00|316087||315000||316088||315000||58
1595412300000|2020-07-22 10:05:00|316331|314000|315719|314000|316331|314000|315688|314000|116
1595412600000|2020-07-22 10:10:00|315688||315777||316000||315688||1
1595412900000|2020-07-22 10:15:00|315782|314005|315000|314500|316000|314500|315000|314000|90
1595413200000|2020-07-22 10:20:00|315787|315000|316498|314501|316500|315100|315430|314500|441
1595413500000|2020-07-22 10:25:00|316499||316498||316499||316498||28
1595413800000|2020-07-22 10:30:00|316499||316484||316499||316354||12
1595414100000|2020-07-22 10:35:00|316496||316331||316499||316331||70
1595414400000|2020-07-22 10:40:00|316358|314500|316357|314610|316390|314610|316343|314500|15
1595414700000|2020-07-22 10:45:00|316500|314611|316426|314611|316500|314611|316426|314611|5
1595415000000|2020-07-22 10:50:00|316500|315000|316500|315000|316500|315000|316383|315000|4
1595415300000|2020-07-22 10:55:00|||||||||24
1595415600000|2020-07-22 11:00:00|316380|315130|315900|315510|316380|315990|315000|314500|2975
1595415900000|2020-07-22 11:05:00|315600|315890|316300|315510|316600|316500|315600|315510|3246
1595416200000|2020-07-22 11:10:00|316200|315511|315850|315530|316600|316206|315800|315510|2370
1595416500000|2020-07-22 11:15:00|315800|315510|316400|315700|316400|315800|315700|315510|1455
1595416800000|2020-07-22 11:20:00|316200|315820|316400|316000|316400|316000|315975|315528|862
1595417100000|2020-07-22 11:25:00|316200|316002|316600|316278|316600|316328|316100|315850|1407
1595417400000|2020-07-22 11:30:00|316580|316400|316300|315700|316600|316429|316300|315700|1750
1595417700000|2020-07-22 11:35:00|316299|315900|316390|316100|316390|316100|316198|315700|553
1595418000000|2020-07-22 11:40:00|316389|316000|315600|315510|316390|316000|315600|315510|2360
1595418300000|2020-07-22 11:45:00|315800|315600|315300|315000|316000|315600|315200|315000|2401
1595418600000|2020-07-22 11:50:00|315800|315058|315450|314900|315800|315200|315000|314510|2067
1595418900000|2020-07-22 11:55:00|315000|314700|315000|314800|315400|315010|314990|314500|2008
1595419200000|2020-07-22 12:00:00|315255|315000|315799|315150|315800|315250|315255|315000|396
1595419500000|2020-07-22 12:05:00|315800|315000|315600|315203|315800|315203|315300|315000|516
1595419800000|2020-07-22 12:10:00|315452|315201|315598|315240|315600|315348|315452|315000|898
1595420100000|2020-07-22 12:15:00|315400|315201|315500|315201|315600|315402|315380|315198|496
1595420400000|2020-07-22 12:20:00|315600|315200|315799|315500|316000|315500|315600|315200|842
1595420700000|2020-07-22 12:25:00|315767|315400|315789|315011|315799|315400|315744|315000|1177
1595421000000|2020-07-22 12:30:00|315500|315002|315500|315006|315500|315300|315500|315000|801
1595421300000|2020-07-22 12:35:00|315490|315200|314926|314799|315497|315300|314926|314310|4847
1595421600000|2020-07-22 12:40:00|314949|314520|314290|313808|315000|314807|313997|313700|4821
1595421900000|2020-07-22 12:45:00|314300|313829|314300|313975|314300|314060|314100|313808|1475
1595422200000|2020-07-22 12:50:00|314800|314000|314300|314100|314800|314306|314160|314000|2075
1595422500000|2020-07-22 12:55:00|314500|314102|314730|314200|314850|314300|314325|314100|879
1595422800000|2020-07-22 13:00:00|314800|314206|314425|314200|314800|314600|314425|314200|1560
1595423100000|2020-07-22 13:05:00|314500|314202|314800|314400|314800|314600|314425|314202|1342
1595423400000|2020-07-22 13:10:00|314725|314500|314350|313900|314800|314500|314144|313900|3467
1595423700000|2020-07-22 13:15:00|314144|313700|313400|312701|314350|313800|313000|312701|4536
1595424000000|2020-07-22 13:20:00|313489|312900|313389|313120|313500|313120|312923|312701|1783
1595424300000|2020-07-22 13:25:00|313500|313300|312700|312100|313600|313300|312368|312100|5459
1595424600000|2020-07-22 13:30:00|312500|312000|314470|314210|315000|314700|311715|311300|52744
1595424900000|2020-07-22 13:35:00|314710|314268|312900|312535|314800|314643|312142|311625|22933
1595425200000|2020-07-22 13:40:00|313000|312771|312630|312300|313980|313728|312577|312300|16497
1595425500000|2020-07-22 13:45:00|312619|312326|312900|312500|313200|312971|312493|312300|9622
1595425800000|2020-07-22 13:50:00|312861|312601|313341|313200|313827|313750|312797|312407|21697
1595426100000|2020-07-22 13:55:00|313354|313128|312523|312364|313400|313354|312187|312100|17633
1595426400000|2020-07-22 14:00:00|312688|312366|312850|312638|312975|312863|312625|312300|14271
1595426700000|2020-07-22 14:05:00|312761|312600|312186|311923|312949|312810|311765|311620|29248
1595427000000|2020-07-22 14:10:00|312367|311924|311019|310700|312367|312062|310694|310600|21477
1595427300000|2020-07-22 14:15:00|311020|310706|312600|312388|312700|312600|310830|310700|12339
1595427600000|2020-07-22 14:20:00|312663|312384|312500|312208|312663|312496|312000|311811|6571
1595427900000|2020-07-22 14:25:00|312499|312300|311502|311200|312500|312300|311400|311200|13091
1595428200000|2020-07-22 14:30:00|311438|311210|311572|311350|311900|311732|310988|310858|13157
1595428500000|2020-07-22 14:35:00|311551|311377|311827|311600|311940|311843|311270|311037|9682
1595428800000|2020-07-22 14:40:00|311757|311620|311171|311002|311881|311620|311143|311000|6283
1595429100000|2020-07-22 14:45:00|311174|311078|309832|309398|311369|311205|309230|309000|27448
1595429400000|2020-07-22 14:50:00|309755|309439|308586|308400|310000|309777|308000|307700|23063
1595429700000|2020-07-22 14:55:00|308464|308350|309118|308941|309200|309049|308424|308200|19307
1595430000000|2020-07-22 15:00:00|309000|308800|309599|309400|309750|309652|309000|308601|12631
1595430300000|2020-07-22 15:05:00|309688|309548|308500|308246|309720|309548|307999|307801|16414
1595430600000|2020-07-22 15:10:00|308475|308290|307276|307100|308920|308600|307153|307000|20339
1595430900000|2020-07-22 15:15:00|307272|307000|308500|308418|308500|308475|306722|306522|36238
1595431200000|2020-07-22 15:20:00|308600|308375|308688|308179|309180|309000|308279|308000|24690
1595431500000|2020-07-22 15:25:00|308690|308425|309553|309243|309800|309477|308690|308179|22067
1595431800000|2020-07-22 15:30:00|309600|309435|309671|309489|309888|309716|309383|309136|11963
1595432100000|2020-07-22 15:35:00|309660|309488|309590|309559|309813|309707|309405|309250|13000
1595432400000|2020-07-22 15:40:00|309595|309560|310849|310700|310998|310898|309595|309330|20452
1595432700000|2020-07-22 15:45:00|310850|310718|310385|309899|310989|310809|309898|309800|7957
1595433000000|2020-07-22 15:50:00|310173|309924|310576|310278|310736|310501|310089|309800|3754
1595433300000|2020-07-22 15:55:00|310601|310318|310774|310601|311200|311021|310565|310257|10539
1595433600000|2020-07-22 16:00:00|310819|310600|310001|309800|311157|310887|309896|309635|12672
1595433900000|2020-07-22 16:05:00|309954|309826|310154|310000|310500|310353|309954|309800|5762
1595434200000|2020-07-22 16:10:00|310153|310034|310900|310700|311000|310843|310153|310000|6054
1595434500000|2020-07-22 16:15:00|310915|310837|311223|311038|311223|311200|310785|310653|19462
1595434800000|2020-07-22 16:20:00|311250|311063|311250|311000|311760|311514|311111|310938|8830
1595435100000|2020-07-22 16:25:00|311198|311055|311474|311245|311640|311511|311144|311000|5580
1595435400000|2020-07-22 16:30:00|311450|311272|310885|310704|311599|311419|310778|310665|5656
1595435700000|2020-07-22 16:35:00|311000|310800|310730|310544|311200|311000|310639|310500|6985
1595436000000|2020-07-22 16:40:00|310731|310545|310350|310200|310731|310545|309971|309855|5574
1595436300000|2020-07-22 16:45:00|310400|310201|310895|310544|311000|310800|310175|310000|7343
1595436600000|2020-07-22 16:50:00|310850|310656|309954|309734|310850|310743|309834|309635|3875
1595436900000|2020-07-22 16:55:00|309942|309662|310397|310247|310408|310247|309749|309635|4545
1595437200000|2020-07-22 17:00:00|310329|310235|309910|309636|310391|310235|309815|309635|2255
1595437500000|2020-07-22 17:05:00|309898|309639|309258|309067|309900|309739|309127|309044|7399
1595437800000|2020-07-22 17:10:00|309244|309072|310035|309723|310366|309889|309244|309067|4933
1595438100000|2020-07-22 17:15:00|309999|309761|310284|310150|310454|310225|309705|309500|6783
1595438400000|2020-07-22 17:20:00|310226|310151|309839|309576|310500|310400|309839|309576|3758
1595438700000|2020-07-22 17:25:00|309885|309526|309800|309613|310259|309800|309293|309115|11166
1595439000000|2020-07-22 17:30:00|309750|309590|309186|308971|310018|309752|308974|308800|8027
1595439300000|2020-07-22 17:35:00|309154|308942|309302|309200|309412|309316|309034|308800|6079
1595439600000|2020-07-22 17:40:00|309412|309250|309294|309150|309600|309430|308969|308900|4926
1595439900000|2020-07-22 17:45:00|309239|309118|308552|308371|309242|309118|308383|308120|13163
1595440200000|2020-07-22 17:50:00|308567|308382|308502|308400|308840|308615|307989|307821|12607
1595440500000|2020-07-22 17:55:00|308500|308318|308378|308207|309000|308715|308207|308029|8049
1595440800000|2020-07-22 18:00:00|308393|308219|309344|309000|309500|309355|308393|308144|9226
1595441100000|2020-07-22 18:05:00|309224|309015|308652|308451|309225|309025|308627|308321|8086
1595441400000|2020-07-22 18:10:00|308653|308415|308675|308500|308863|308736|308460|308254|9469
1595441700000|2020-07-22 18:15:00|308649|308501|308800|308617|308890|308700|308291|308101|7078
1595442000000|2020-07-22 18:20:00|308797|308610|308413|308142|308812|308681|308120|308009|5409
1595442300000|2020-07-22 18:25:00|308399|308154|308639|308453|308700|308621|308215|308100|5280
1595442600000|2020-07-22 18:30:00|308497|308435|308766|308622|308828|308622|308367|308200|5409
1595442900000|2020-07-22 18:35:00|308758|308653|309500|309370|309588|309477|308738|308523|6767
1595443200000|2020-07-22 18:40:00|309473|309305|309051|308900|309473|309305|308935|308800|6771
1595443500000|2020-07-22 18:45:00|309066|308941|308893|308690|309400|309275|308741|308602|7080
1595443800000|2020-07-22 18:50:00|309077|308796|309700|309573|309767|309590|308984|308796|7646
1595444100000|2020-07-22 18:55:00|309762|309599|309318|309000|310000|309779|309086|309000|10481
1595444400000|2020-07-22 19:00:00|309319|309001|309168|309045|309490|309393|309093|309000|6275
1595444700000|2020-07-22 19:05:00|309111|309040|309257|309124|309490|309348|309013|308900|5475
1595445000000|2020-07-22 19:10:00|309271|309139|309900|309668|310100|309964|309240|309100|12995
1595445300000|2020-07-22 19:15:00|309865|309600|309700|309522|310050|309986|309550|309337|10874
1595445600000|2020-07-22 19:20:00|309600|309508|309848|309600|309900|309759|309326|309221|15105
1595445900000|2020-07-22 19:25:00|309900|309685|309108|308919|309900|309791|308992|308800|5383
1595446200000|2020-07-22 19:30:00|309154|308946|309000|308819|309603|309447|308977|308800|7046
1595446500000|2020-07-22 19:35:00|308939|308821|309500|309309|309500|309384|308939|308819|9342
1595446800000|2020-07-22 19:40:00|309550|309314|309793|309660|310000|309972|309450|309314|11417
1595447100000|2020-07-22 19:45:00|309792|309640|310000|309883|310000|309966|309459|309308|15339
1595447400000|2020-07-22 19:50:00|310015|309900|310300|310032|310500|310421|309624|309500|22106
1595447700000|2020-07-22 19:55:00|310250|310033|310111|309991|310400|310346|309992|309840|24669
1595448000000|2020-07-22 20:00:00|310053|309890|308000|307500|310500|310009|307700|307500|137729
1595448300000|2020-07-22 20:05:00|307500|307501|308688|308050|309000|308150|307500|306888|3758
1595448600000|2020-07-22 20:10:00|308697|308051|307550|306500|308801|308795|307100|306500|13241
1595448900000|2020-07-22 20:15:00|307300|306550|307400|307101|308500|307700|307194|306550|6115
1595449200000|2020-07-22 20:20:00|307500|307100|308011|307501|308300|307501|307071|307000|3685
1595449500000|2020-07-22 20:25:00|308000|307500|307400|307125|308000|307500|307400|307075|2249
1595449800000|2020-07-22 20:30:00|307450|307130|308679|308308|308850|308450|307450|307130|6845
1595450100000|2020-07-22 20:35:00|308700|308400|308470|308360|308700|308400|308450|307900|1624
1595450400000|2020-07-22 20:40:00|308600|308400|307700|307502|308800|308450|307700|307500|4679
1595450700000|2020-07-22 20:45:00|308500|307500|308200|307701|308500|307701|308000|307500|1811
1595451000000|2020-07-22 20:50:00|308000|307710|308100|307767|308100|307767|307800|307700|1227
1595451300000|2020-07-22 20:55:00|308500|307777|308400|308150|308500|308150|308200|307777|775
1595451600000|2020-07-22 21:00:00|308377|308000|308300|308000|308400|308000|308300|307800|372
1595451900000|2020-07-22 21:05:00|308380|308001|308500|308300|308600|308300|308380|308000|2571
1595452200000|2020-07-22 21:10:00|308480|308225|308500|308200|308500|308325|308480|308200|338
1595452500000|2020-07-22 21:15:00|308498|308350|308460|308200|308500|308350|308370|308200|568
1595452800000|2020-07-22 21:20:00|308400|308210|308700|308211|308700|308211|308260|308210|1772
1595453100000|2020-07-22 21:25:00|308688|308231|308500|308231|308688|308231|308500|308231|333
1595453400000|2020-07-22 21:30:00|308481|308250|308500|308300|308500|308300|308481|308231|228
1595453700000|2020-07-22 21:35:00|308618|308350|308650|308300|308650|308350|308618|308250|361
1595454000000|2020-07-22 21:40:00|308600|308301|308650|308300|308650|308500|308600|308300|562
1595454300000|2020-07-22 21:45:00|308600|308215|308650|308232|308700|308232|308600|308215|303
1595454600000|2020-07-22 21:50:00|308600|308231|308650|308400|308650|308400|308600|308215|417
1595454900000|2020-07-22 21:55:00||308300||308300||308300||308300|355
1595455200000|2020-07-22 22:00:00|308800|308400|308695|308320|308800|308650|308695|308300|313
1595455500000|2020-07-22 22:05:00|308800|308300|309500|308321|309500|308406|308800|308300|1246
1595455800000|2020-07-22 22:10:00|309900|308350|309899|308501|309900|309501|309894|308312|3496
1595456100000|2020-07-22 22:15:00|309868|308600|309500|309000|309900|309010|309450|308600|213
1595456400000|2020-07-22 22:20:00|309450|309223|309500|309200|309500|309299|309450|309200|111
1595456700000|2020-07-22 22:25:00|309780||309800||309800||309780||139
1595457000000|2020-07-22 22:30:00|309799|309000|309500|308800|309799|309000|309500|308800|206
1595457300000|2020-07-22 22:35:00|309495|308900|309495|308900|309495|308900|309495|308900|214
1595457600000|2020-07-22 22:40:00|309600|308800|309500|308805|309600|309100|309500|308800|126
1595457900000|2020-07-22 22:45:00|309499|308999|309500|308800|309500|309000|309450|308800|66
1595458200000|2020-07-22 22:50:00|309366|308803|309500|308901|309500|308901|309200|308800|175
1595458500000|2020-07-22 22:55:00|309499|308800|309446|308806|309499|308806|309446|308800|148
1595458800000|2020-07-22 23:00:00|309375|308800|309446|308800|309446|308800|309375|308800|124
1595459100000|2020-07-22 23:05:00|309445||309445||309445||309394||42
1595459400000|2020-07-22 23:10:00|309299|308510|309394|308401|309394|308800|309000|308401|850
1595459700000|2020-07-22 23:15:00|308800|308315|309299|308400|309300|308400|308800|308315|158
1595460000000|2020-07-22 23:20:00|309000|308412|309299|308800|309299|308800|309000|308400|230
1595460300000|2020-07-22 23:25:00|309394|308801|309394|308800|309394|308801|309279|308800|207
1595460600000|2020-07-22 23:30:00|309440||309440||309440||309439||97
1595460900000|2020-07-22 23:35:00|309426|308808|309426|308900|309426|308900|309200|308800|255
1595461200000|2020-07-22 23:40:00|309449||309200||309449||309200||217
1595461500000|2020-07-22 23:45:00|308965|308800|309188|308300|309188|308800|308531|308300|2103
1595461800000|2020-07-22 23:50:00|309179|308600|308800|308200|309188|308600|308300|308200|779
1595462100000|2020-07-22 23:55:00|308479|308300|308679|308400|309000|308400|308479|308300|790
1595491200000|2020-07-23 08:00:00|312788|311100|312330|311100|312788|311100|311500|311100|1009
1595491500000|2020-07-23 08:05:00|311300|311500|312330|311100|312330|311500|311300|311100|611
1595491800000|2020-07-23 08:10:00||311269||310594||311269||310594|87
1595492100000|2020-07-23 08:15:00||310602||310910||310988||310594|80
1595492400000|2020-07-23 08:20:00|312329|310988|312330|310910|312330|310988|312329|310910|88
1595492700000|2020-07-23 08:25:00|||||||||31
1595493000000|2020-07-23 08:30:00|||||||||20
1595493300000|2020-07-23 08:35:00|||||||||44
1595493600000|2020-07-23 08:40:00||311500||310910||311500||310910|152
1595493900000|2020-07-23 08:45:00|||||||||103
1595494200000|2020-07-23 08:50:00|311756|310000|312330|309800|312330|310602|311350|309700|88
1595494500000|2020-07-23 08:55:00|311076||311076||311200||311076||13
1595494800000|2020-07-23 09:00:00|310881|310002|310900|310002|310900|310002|310881|309800|5
1595495100000|2020-07-23 09:05:00||310000||310002||310002||310000|19
1595495400000|2020-07-23 09:10:00||310000||310002||310002||310000|101
1595495700000|2020-07-23 09:15:00|310881||312150||312150||310881||112
1595496000000|2020-07-23 09:20:00|312330|310000|312149|310002|312330|310002|312149|310000|37
1595496300000|2020-07-23 09:25:00|312330|310001|312295|310002|312330|310002|312295|310000|56
1595496600000|2020-07-23 09:30:00||310000||310002||310002||310000|32
1595496900000|2020-07-23 09:35:00||310000||310002||310002||310000|11
1595497200000|2020-07-23 09:40:00||310000||310002||310002||310000|5
1595497500000|2020-07-23 09:45:00||310000||310002||310002||310000|87
1595497800000|2020-07-23 09:50:00|312150|310000|312295|310002|312295|310002|312150|310000|224
1595498100000|2020-07-23 09:55:00|312150|310000|312330|310002|312330|310003|312150|310000|181
1595498400000|2020-07-23 10:00:00|311686|310005|311999|310101|312600|310101|311686|310000|140
1595498700000|2020-07-23 10:05:00||310102||311000||311300||310102|85
1595499000000|2020-07-23 10:10:00|312100|311001|311499|311001|312100|311001|311499|311001|41
1595499300000|2020-07-23 10:15:00|312100|311500|311900|311001|312100|311500|311900|311001|453
1595499600000|2020-07-23 10:20:00||311208||311001||311208||311001|63
1595499900000|2020-07-23 10:25:00|311500|311002|312163|311002|312600|311002|311500|311001|267
1595500200000|2020-07-23 10:30:00|312195|311500|311899|311501|312225|311501|311899|311500|117
1595500500000|2020-07-23 10:35:00|312800|311600|312599|311808|312900|312000|312000|311000|579
1595500800000|2020-07-23 10:40:00|312100|311809|312599|311000|312599|311809|312100|311000|287
1595501100000|2020-07-23 10:45:00|||||||||12
1595501400000|2020-07-23 10:50:00|312600||312599||312700||312599||3
1595501700000|2020-07-23 10:55:00|312600|311005|312100|311005|312600|311005|312100|311005|39
1595502000000|2020-07-23 11:00:00|311661|311130|311475|311000|312400|311405|311050|311000|2860
1595502300000|2020-07-23 11:05:00|311494|311041|311700|310500|311800|311200|311285|310205|896
1595502600000|2020-07-23 11:10:00|311500|310510|311499|310602|311799|310602|311390|310510|203
1595502900000|2020-07-23 11:15:00|311500|310603|311800|310800|311800|311499|311500|310603|674
1595503200000|2020-07-23 11:20:00|311799|310910|311800|311420|311800|311420|311400|310910|524
1595503500000|2020-07-23 11:25:00|311799|311600|311057|310910|311800|311600|311057|310910|2625
1595503800000|2020-07-23 11:30:00|311022|310901|311395|310300|311395|310901|310640|310100|2296
1595504100000|2020-07-23 11:35:00|311384|310125|311190|310700|311395|310700|311100|310125|750
1595504400000|2020-07-23 11:40:00|311100|311000|310942|310800|311190|311000|310900|310700|738
1595504700000|2020-07-23 11:45:00|311000|310700|311190|310800|311190|311000|310915|310700|621
1595505000000|2020-07-23 11:50:00|310948|310900|310998|310610|311190|310900|310800|310300|1872
1595505300000|2020-07-23 11:55:00|311000|310804|311000|310610|311000|310804|310998|310610|777
1595505600000|2020-07-23 12:00:00|310940||311000||311000||310900||756
1595505900000|2020-07-23 12:05:00|311190|310733|311000|310610|311190|310733|311000|310610|682
1595506200000|2020-07-23 12:10:00|310800|310572|310700|310100|310800|310572|310500|310100|1571
1595506500000|2020-07-23 12:15:00|310600|310300|310500|310150|310700|310300|310500|310150|516
1595506800000|2020-07-23 12:20:00|310675|310200|310800|310216|310800|310216|310500|310200|518
1595507100000|2020-07-23 12:25:00|310900|310395|311100|310379|311190|310744|310900|310216|1361
1595507400000|2020-07-23 12:30:00|311084|310500|311100|310379|311100|310616|310800|310379|966
1595507700000|2020-07-23 12:35:00|311020|310401|311000|310600|311020|310600|310849|310401|1313
1595508000000|2020-07-23 12:40:00|310970|310500|310850|310640|311000|310640|310800|310500|201
1595508300000|2020-07-23 12:45:00|310798|310600|310500|310005|310798|310600|310200|310005|2214
1595508600000|2020-07-23 12:50:00|310800|310020|310400|309660|310800|310020|310105|309660|4049
1595508900000|2020-07-23 12:55:00|310380|309502|309997|309500|310380|309502|309991|309500|593
1595509200000|2020-07-23 13:00:00|309999|309000|309598|309001|309999|309253|309500|309000|3529
1595509500000|2020-07-23 13:05:00|309600|309003|309500|309200|309700|309200|309242|309001|1557
1595509800000|2020-07-23 13:10:00|309498|309201|309500|309205|309500|309260|309498|309201|1163
1595510100000|2020-07-23 13:15:00|309450|309201|309200|309001|309450|309201|309155|309001|1472
1595510400000|2020-07-23 13:20:00|309100|309000|309000|308740|309100|309000|309000|308740|2912
1595510700000|2020-07-23 13:25:00|309854|308800|309600|309200|309854|309201|309600|308740|2236
1595511000000|2020-07-23 13:30:00|309599|309599|306684|306521|309850|309849|306112|305600|41968
1595511300000|2020-07-23 13:35:00|306651|306294|307800|307528|308207|307951|306582|306243|22641
1595511600000|2020-07-23 13:40:00|307723|307279|308291|308012|308687|308482|307676|307279|13348
1595511900000|2020-07-23 13:45:00|308292|308067|309126|308700|309487|309314|308044|307710|20699
1595512200000|2020-07-23 13:50:00|309008|308802|307683|307250|309487|309206|307494|307250|18673
1595512500000|2020-07-23 13:55:00|307681|307345|306731|306500|307700|307400|306200|306131|17356
1595512800000|2020-07-23 14:00:00|306710|306600|306586|306400|307500|307395|306078|305926|24186
1595513100000|2020-07-23 14:05:00|306885|306410|306289|306000|307200|306994|305718|305511|20311
1595513400000|2020-07-23 14:10:00|306200|305859|305099|304828|306294|306000|304749|304500|18460
1595513700000|2020-07-23 14:15:00|305050|304756|304952|304700|306000|305745|304788|304500|19001
1595514000000|2020-07-23 14:20:00|305039|304732|305330|305057|305462|305233|304767|304600|14626
1595514300000|2020-07-23 14:25:00|305400|305136|306662|306400|306800|306600|305400|305023|22064
1595514600000|2020-07-23 14:30:00|306790|306508|305732|305600|306900|306700|305676|305200|10399
1595514900000|2020-07-23 14:35:00|305890|305630|305888|305510|306500|306276|305695|305500|4985
1595515200000|2020-07-23 14:40:00|305967|305600|306286|305994|306600|306521|305830|305510|6809
1595515500000|2020-07-23 14:45:00|306280|306100|306820|306645|306900|306786|305763|305566|5563
1595515800000|2020-07-23 14:50:00|306785|306509|305800|305547|306820|306531|305765|305511|7743
1595516100000|2020-07-23 14:55:00|306000|305700|305951|305721|306244|306051|305550|305200|12371
1595516400000|2020-07-23 15:00:00|305945|305764|305099|304880|306200|305955|304999|304880|12012
1595516700000|2020-07-23 15:05:00|305100|304932|305890|305596|306000|305758|304907|304653|5578
1595517000000|2020-07-23 15:10:00|305800|305611|306373|306115|306500|306410|305500|305368|7423
1595517300000|2020-07-23 15:15:00|306400|306135|306000|305759|306400|306165|305808|305500|5489
1595517600000|2020-07-23 15:20:00|305990|305758|305359|305190|306011|305844|305300|305076|4355
1595517900000|2020-07-23 15:25:00|305361|305201|305607|305400|305900|305722|305361|305201|3557
1595518200000|2020-07-23 15:30:00|305608|305418|305877|305720|306106|306001|305256|305076|10173
1595518500000|2020-07-23 15:35:00|305828|305721|305902|305693|305928|305721|305597|305500|2915
1595518800000|2020-07-23 15:40:00|305806|305664|305600|305402|305902|305681|305244|305200|1552
1595519100000|2020-07-23 15:45:00|305614|305401|305140|304800|305700|305464|304850|304700|9830
1595519400000|2020-07-23 15:50:00|305100|304908|304640|304350|305100|304973|304454|304300|16526
1595519700000|2020-07-23 15:55:00|304650|304387|304378|304185|304959|304864|304194|304005|11647
1595520000000|2020-07-23 16:00:00|304385|304245|302671|302444|304600|304287|302447|302301|27062
1595520300000|2020-07-23 16:05:00|302642|302400|301410|301200|302920|302780|301328|301200|19447
1595520600000|2020-07-23 16:10:00|301317|301122|303131|302767|303281|302925|301117|301000|23335
1595520900000|2020-07-23 16:15:00|303000|302821|301674|301227|303000|302821|301426|301200|16826
1595521200000|2020-07-23 16:20:00|301591|301267|301700|301438|302444|302258|301170|301100|15859
1595521500000|2020-07-23 16:25:00|301800|301190|301644|301421|302101|301864|301293|301100|6672
1595521800000|2020-07-23 16:30:00|301628|301399|300700|300500|302000|301945|300625|300500|22334
1595522100000|2020-07-23 16:35:00|300728|300722|300552|300400|301398|301301|300053|300000|39584
1595522400000|2020-07-23 16:40:00|300525|300421|301885|301550|301990|301860|300525|300400|18307
1595522700000|2020-07-23 16:45:00|301806|301600|301676|301400|301885|301728|301481|301269|6489
1595523000000|2020-07-23 16:50:00|301613|301402|300242|299910|301675|301402|300000|299900|25144
1595523300000|2020-07-23 16:55:00|300236|300047|302197|301805|302200|301890|300236|300005|22840
1595523600000|2020-07-23 17:00:00|302195|301777|303260|303000|303400|303229|301865|301639|19567
1595523900000|2020-07-23 17:05:00|303136|303019|302561|302456|303500|303400|302500|302200|13779
1595524200000|2020-07-23 17:10:00|302500|302315|302953|302666|303000|302916|301968|301716|9131
1595524500000|2020-07-23 17:15:00|302900|302613|302129|301704|303100|302886|301752|301600|5017
1595524800000|2020-07-23 17:20:00|302172|301826|300998|300800|302172|301901|300744|300600|10113
1595525100000|2020-07-23 17:25:00|301191|300997|301968|301500|302055|301734|301084|300800|7451
1595525400000|2020-07-23 17:30:00|301732|301484|300515|300346|302053|301637|300446|300256|12683
1595525700000|2020-07-23 17:35:00|300738|300366|300800|300522|301000|300780|300110|300025|15928
1595526000000|2020-07-23 17:40:00|300695|300579|300836|300448|300898|300632|299935|299800|17961
1595526300000|2020-07-23 17:45:00|300716|300449|299728|299224|301447|301116|299399|299224|19956
1595526600000|2020-07-23 17:50:00|299729|299228|300108|299700|300675|300170|299382|299224|14001
1595526900000|2020-07-23 17:55:00|299961|299712|300253|300055|300796|300464|299530|299370|18847
1595527200000|2020-07-23 18:00:00|300187|300024|298691|298300|300253|300024|298526|298300|28290
1595527500000|2020-07-23 18:05:00|298907|298500|299182|298902|299500|299319|298421|298200|19804
1595527800000|2020-07-23 18:10:00|299108|298622|298500|298017|299108|298800|297798|297591|21243
1595528100000|2020-07-23 18:15:00|298499|298089|299100|298886|299100|298888|297189|297000|22738
1595528400000|2020-07-23 18:20:00|298974|298900|300173|300000|300400|300031|298300|298000|23775
1595528700000|2020-07-23 18:25:00|300174|300001|300750|300313|300990|300920|299850|299600|23226
1595529000000|2020-07-23 18:30:00|300640|300330|300500|300292|300750|300546|299377|299053|17642
1595529300000|2020-07-23 18:35:00|300485|300267|298764|298620|300796|300614|298740|298570|18467
1595529600000|2020-07-23 18:40:00|298748|298600|300000|299687|300394|300013|298729|298576|13499
1595529900000|2020-07-23 18:45:00|299944|299659|300463|300174|300695|300423|299281|299060|9702
1595530200000|2020-07-23 18:50:00|300600|300185|301126|300781|301200|300988|300600|300020|18788
1595530500000|2020-07-23 18:55:00|301124|300650|300300|299808|301124|300792|299744|299580|15959
1595530800000|2020-07-23 19:00:00|300426|300012|300092|299896|300500|300244|299689|299580|17781
1595531100000|2020-07-23 19:05:00|300100|299897|299463|299153|300400|300273|299153|299000|16619
1595531400000|2020-07-23 19:10:00|299477|299176|299624|299406|299900|299740|298756|298577|11665
1595531700000|2020-07-23 19:15:00|299586|299305|299596|299463|299949|299800|299433|299300|13420
1595532000000|2020-07-23 19:20:00|299622|299511|298976|298808|300154|300001|298976|298800|15461
1595532300000|2020-07-23 19:25:00|298961|298801|299357|299048|299565|299344|298648|298500|11992
1595532600000|2020-07-23 19:30:00|299298|299146|299289|299077|299533|299260|298177|298100|20005
1595532900000|2020-07-23 19:35:00|299296|299072|299858|299696|300300|300176|298647|298405|19275
1595533200000|2020-07-23 19:40:00|299793|299674|299151|298913|299937|299826|298927|298800|11848
1595533500000|2020-07-23 19:45:00|299152|299036|298958|298700|299507|299396|298832|298700|18141
1595533800000|2020-07-23 19:50:00|298875|298600|298467|298200|298876|298600|297904|297700|38183
1595534100000|2020-07-23 19:55:00|298397|298223|298900|298674|298900|298702|298007|297900|54588
1595534400000|2020-07-23 20:00:00|298890|298645|298000|297500|299500|298702|298000|297500|4182
1595534700000|2020-07-23 20:05:00|297891|297200|297900|297700|298000|297701|297515|297020|2476
1595535000000|2020-07-23 20:10:00|297990|297600|298095|297660|298300|297800|297978|297500|2324
1595535300000|2020-07-23 20:15:00|298100|297688|298200|298100|298200|298100|298100|297659|1396
1595535600000|2020-07-23 20:20:00|298100|297900|298200|297822|298200|298000|298000|297657|511
1595535900000|2020-07-23 20:25:00||298000||298012||298012||298000|281
1595536200000|2020-07-23 20:30:00|298498|298025|298472|298100|298600|298100|298472|298012|786
1595536500000|2020-07-23 20:35:00|298488|298300|298400|298118|298488|298300|298319|298013|431
1595536800000|2020-07-23 20:40:00|298401|298200|298300|298126|298500|298250|298300|298100|1490
1595537100000|2020-07-23 20:45:00|298475|298200|298475|298208|298475|298400|298373|298010|1073
1595537400000|2020-07-23 20:50:00|298474|298200|298500|298225|298500|298258|298400|298200|591
1595537700000|2020-07-23 20:55:00|298599|298400|298800|298451|298800|298600|298599|298225|1651
1595538000000|2020-07-23 21:00:00|298750|298700|298800|298700|298800|298700|298750|298700|555
1595538300000|2020-07-23 21:05:00|298653|298701|298653|298508|298653|298701|298653|298456|329
1595538600000|2020-07-23 21:10:00|298625|298500|298653|298500|298653|298500|298598|298301|519
1595538900000|2020-07-23 21:15:00|298600||298600||298600||298600||225
1595539200000|2020-07-23 21:20:00|298653|298508|299000|298456|299000|298512|298650|298456|1471
1595539500000|2020-07-23 21:25:00|298998|298460|298998|298700|299000|298700|298895|298460|452
1595539800000|2020-07-23 21:30:00|299000|298500|298899|298562|299000|298562|298899|298500|131
1595540100000|2020-07-23 21:35:00|299000|298551|298700|298500|299000|298600|298700|298500|191
1595540400000|2020-07-23 21:40:00|298848|298508|298700|298551|298848|298551|298700|298508|195
1595540700000|2020-07-23 21:45:00|299000|298600|298700|298600|299000|298600|298700|298600|381
1595541000000|2020-07-23 21:50:00|299000||299000||299000||299000||241
1595541300000|2020-07-23 21:55:00||298700||298700||298700||298600|203
1595541600000|2020-07-23 22:00:00|299110|298731|299000|298700|299110|298981|299000|298700|1461
1595541900000|2020-07-23 22:05:00|299110|298720|299400|298800|299500|299000|299110|298701|715
1595542200000|2020-07-23 22:10:00|299500|298776|299200|299000|299500|299000|299200|298776|451
1595542500000|2020-07-23 22:15:00|299500|298809|299100|298800|299500|298818|299100|298800|599
1595542800000|2020-07-23 22:20:00|299085|298818|299100|299000|299100|299000|299085|298800|436
1595543100000|2020-07-23 22:25:00|299098|299030|299000|298800|299100|299030|299000|298800|1035
1595543400000|2020-07-23 22:30:00|299288|298901|299288|298901|299500|298901|299000|298901|421
1595543700000|2020-07-23 22:35:00|299410|299100|299500|299300|299500|299300|299410|299100|397
1595544000000|2020-07-23 22:40:00|299540|299200|299600|299200|299610|299250|299500|299200|1153
1595544300000|2020-07-23 22:45:00|299610|299250|299700|299200|299700|299250|299600|299200|404
1595544600000|2020-07-23 22:50:00|299800|299350|299600|299211|299800|299400|299600|299200|231
1595544900000|2020-07-23 22:55:00||299300||299457||299457||299300|276
1595545200000|2020-07-23 23:00:00|299499|299500|299500|299300|299600|299500|299400|299300|455
1595545500000|2020-07-23 23:05:00|299498|299350|299458|299330|299498|299350|299458|299330|133
1595545800000|2020-07-23 23:10:00|299450|299300|299450|299200|299458|299300|299444|299100|522
1595546100000|2020-07-23 23:15:00|299458|299201|299400|299200|299458|299201|299400|299200|514
1595546400000|2020-07-23 23:20:00|299300||299400||299458||299220||320
1595546700000|2020-07-23 23:25:00||299300||299300||299300||299300|246
1595547000000|2020-07-23 23:30:00|299350|299200|299300|299200|299400|299200|299300|299200|351
1595547300000|2020-07-23 23:35:00|299200|299050|299200|299000|299200|299050|299100|299000|705
1595547600000|2020-07-23 23:40:00|299400|298800|299300|299000|299400|299000|299200|298800|661
1595547900000|2020-07-23 23:45:00|299275|298860|299000|298900|299300|299001|299000|298800|759
1595548200000|2020-07-23 23:50:00|299200|298800|299000|298725|299200|298808|299000|298520|1121
1595548500000|2020-07-23 23:55:00||298800||298800||298900||298725|787
1595577600000|2020-07-24 08:00:00|295000|291000|294000|292068|295800|292361|294000|291000|799
1595577900000|2020-07-24 08:05:00|294500|292361|294500|291829|294500|292361|294500|291100|173
1595578200000|2020-07-24 08:10:00|295000|292500|295000|293300|295000|293455|295000|292012|259
1595578500000|2020-07-24 08:15:00|||||||||172
1595578800000|2020-07-24 08:20:00|294675|293400|294675|293400|294675|293500|294675|293400|228
1595579100000|2020-07-24 08:25:00|294600|293500|294474|293600|294675|293600|294325|293400|356
1595579400000|2020-07-24 08:30:00|294000|293800|295000|294000|295000|294000|294000|293600|511
1595579700000|2020-07-24 08:35:00|294500||295000||295000||294316||355
1595580000000|2020-07-24 08:40:00|||||||||147
1595580300000|2020-07-24 08:45:00|294825|294100|295000|294100|295000|294100|294705|294100|21
1595580600000|2020-07-24 08:50:00|294500|294000|294500|294000|294500|294000|294100|294000|293
1595580900000|2020-07-24 08:55:00|294444|294100|294444|294000|294444|294225|294444|294000|223
1595581200000|2020-07-24 09:00:00|294500||294500||294500||294500||471
1595581500000|2020-07-24 09:05:00|||||||||327
1595581800000|2020-07-24 09:10:00|||||||||10
1595582100000|2020-07-24 09:15:00|295000||295000||295000||295000||115
1595582400000|2020-07-24 09:20:00|294500||294500||294500||294500||291
1595582700000|2020-07-24 09:25:00|294900|294001|295000|294100|295000|294500|294900|294000|359
1595583000000|2020-07-24 09:30:00|||||||||77
1595583300000|2020-07-24 09:35:00|294900|294103|294800|294000|294900|294501|294800|294000|115
1595583600000|2020-07-24 09:40:00|294900|294001|295000|294001|295000|294100|294900|294000|85
1595583900000|2020-07-24 09:45:00||294200||294200||294200||294200|135
1595584200000|2020-07-24 09:50:00|294991|294255|295000|294301|295000|294301|294900|294200|564
1595584500000|2020-07-24 09:55:00|294600|294201|295000|294700|295000|294700|294600|294201|315
1595584800000|2020-07-24 10:00:00|295500|294760|295500|294700|295500|294760|295500|294700|420
1595585100000|2020-07-24 10:05:00|295000|295000|295500|294500|295500|295000|295000|294250|1567
1595585400000|2020-07-24 10:10:00||294501||294769||295100||294500|73
1595585700000|2020-07-24 10:15:00||294800||295000||295000||294769|80
1595586000000|2020-07-24 10:20:00|295552||296999||297000||295552||262
1595586300000|2020-07-24 10:25:00|297000|295600|296600|295300|297000|295601|296545|295000|236
1595586600000|2020-07-24 10:30:00|296500|295007|295999|294600|296800|296001|295999|294600|342
1595586900000|2020-07-24 10:35:00|296800|294625|296798|294600|296800|295000|296000|294600|236
1595587200000|2020-07-24 10:40:00|295300|294601|295500|295000|296798|295001|295300|294600|128
1595587500000|2020-07-24 10:45:00|295300|294600|295300|294600|295500|294600|295200|294600|409
1595587800000|2020-07-24 10:50:00|295500|294601|295900|295030|296795|295500|295500|294600|509
1595588100000|2020-07-24 10:55:00|296200|295056|296479|295500|296480|295500|295699|295056|191
1595588400000|2020-07-24 11:00:00|296478|295604|296500|296050|296500|296300|295990|295500|3849
1595588700000|2020-07-24 11:05:00|296600|296200|296500|296010|296600|296200|296300|295600|1346
1595589000000|2020-07-24 11:10:00|296900|296026|296773|296300|296900|296500|296400|296026|3778
1595589300000|2020-07-24 11:15:00|296600|296010|296000|295700|296773|296150|296000|295700|1894
1595589600000|2020-07-24 11:20:00|295800|295800|295548|295100|295800|295800|295214|295000|3189
1595589900000|2020-07-24 11:25:00|295800|295000|295400|295200|295800|295300|295200|295000|1337
1595590200000|2020-07-24 11:30:00|295394|295300|295993|295012|296000|295300|295374|295000|1368
1595590500000|2020-07-24 11:35:00|296000|295023|295400|295000|296000|295056|295279|295000|1307
1595590800000|2020-07-24 11:40:00|295384|294900|295000|294511|295384|294900|294800|294500|2432
1595591100000|2020-07-24 11:45:00|294800|294521|294500|294200|295000|294600|294150|293799|3315
1595591400000|2020-07-24 11:50:00|294700|293799|294300|293800|294700|294400|294200|293500|3642
1595591700000|2020-07-24 11:55:00|294289|294000|294700|294400|294700|294400|294289|293688|3574
1595592000000|2020-07-24 12:00:00|294617|294300|294500|294007|294700|294500|294500|293800|2138
1595592300000|2020-07-24 12:05:00|294600|294100|294875|294406|295000|294629|294500|294007|3297
1595592600000|2020-07-24 12:10:00|294876|294300|294900|294600|295000|294700|294595|294300|1624
1595592900000|2020-07-24 12:15:00|295000|294500|294800|294500|295000|294800|294800|294500|1020
1595593200000|2020-07-24 12:20:00|294799|294300|294700|294200|294800|294300|294500|294200|1052
1595593500000|2020-07-24 12:25:00|294689|294254|294999|294500|295000|294600|294594|294200|759
1595593800000|2020-07-24 12:30:00|295000|294655|295000|294600|295000|294700|294894|294500|1588
1595594100000|2020-07-24 12:35:00|294999|294900|294700|294500|295000|294900|294698|294500|2860
1595594400000|2020-07-24 12:40:00|294600|294501|294750|294300|294750|294501|294470|294111|1848
1595594700000|2020-07-24 12:45:00|294800|294301|295000|294511|295000|294600|294750|294300|1325
1595595000000|2020-07-24 12:50:00|295200|294512|295300|294800|295800|295300|295200|294511|2829
1595595300000|2020-07-24 12:55:00|295299|294707|295188|294500|295300|295000|294405|294200|2267
1595595600000|2020-07-24 13:00:00|295189|294750|295000|294500|295189|294750|294750|294500|1296
1595595900000|2020-07-24 13:05:00|294800|294276|293900|293258|294800|294276|293500|293258|5637
1595596200000|2020-07-24 13:10:00|293440|293000|293500|292600|293900|293100|292500|292200|8209
1595596500000|2020-07-24 13:15:00|293761|292601|294100|293300|294500|294005|293480|292600|7584
1595596800000|2020-07-24 13:20:00|294488|293331|294500|294165|294500|294330|294390|293331|4862
1595597100000|2020-07-24 13:25:00|294980|294160|294200|293000|295000|294200|293150|293000|8652
1595597400000|2020-07-24 13:30:00|294500|293010|293875|293401|296000|295869|292200|292110|146363
1595597700000|2020-07-24 13:35:00|293694|293400|291327|290730|293955|293516|290263|290200|41969
1595598000000|2020-07-24 13:40:00|291100|290806|292800|292355|292950|292813|288853|288630|51644
1595598300000|2020-07-24 13:45:00|292634|292329|291835|291400|292800|292431|291058|290511|17728
1595598600000|2020-07-24 13:50:00|291864|291232|292423|292225|293200|293091|291344|291000|26970
1595598900000|2020-07-24 13:55:00|292481|292000|294899|294600|295000|294908|292049|291800|37086
1595599200000|2020-07-24 14:00:00|294900|294200|294600|294300|295800|295600|293500|293085|22057
1595599500000|2020-07-24 14:05:00|294580|294301|296565|296352|296565|296352|294401|294100|20631
1595599800000|2020-07-24 14:10:00|296588|296426|295064|294602|296600|296429|294739|294536|11821
1595600100000|2020-07-24 14:15:00|295020|294653|296432|296000|296730|296501|294874|294653|16240
1595600400000|2020-07-24 14:20:00|296392|296300|297300|296883|298200|297900|296392|296300|32921
1595600700000|2020-07-24 14:25:00|297287|297100|297371|297100|297800|297577|296698|296500|23087
1595601000000|2020-07-24 14:30:00|297490|297151|295935|295475|297490|297302|295473|295265|14897
1595601300000|2020-07-24 14:35:00|295834|295530|296199|295892|296779|296535|295714|295475|8272
1595601600000|2020-07-24 14:40:00|296083|295891|297217|297013|297578|297378|296083|295800|12844
1595601900000|2020-07-24 14:45:00|297210|297014|297213|296964|297796|297620|296842|296465|8668
1595602200000|2020-07-24 14:50:00|297212|296963|298698|298176|298888|298701|296925|296800|21684
1595602500000|2020-07-24 14:55:00|298659|298177|300346|300050|300400|300147|298489|298166|25066
1595602800000|2020-07-24 15:00:00|300321|300000|298927|298700|300362|300154|298927|298700|17971
1595603100000|2020-07-24 15:05:00|298908|298734|300200|299806|300300|300079|298908|298700|12037
1595603400000|2020-07-24 15:10:00|300199|300000|300550|300200|300900|300675|299600|299300|20036
1595603700000|2020-07-24 15:15:00|300514|300210|299624|299300|300822|300547|299294|299180|16526
1595604000000|2020-07-24 15:20:00|299778|299451|301886|301606|301886|301700|299778|299354|17460
1595604300000|2020-07-24 15:25:00|301880|301600|302742|302300|303200|303076|301655|301557|25410
1595604600000|2020-07-24 15:30:00|302419|302200|301954|301650|302800|302394|301500|301251|27318
1595604900000|2020-07-24 15:35:00|301953|301500|300214|300050|301953|301500|300201|300050|25168
1595605200000|2020-07-24 15:40:00|300145|300064|301800|301600|301955|301723|300000|299809|13461
1595605500000|2020-07-24 15:45:00|301798|301601|300400|300145|301997|301801|300299|300100|7520
1595605800000|2020-07-24 15:50:00|300399|300100|301150|300907|301235|301060|300358|300100|12650
1595606100000|2020-07-24 15:55:00|301149|300892|301710|301510|301800|301634|300648|300500|10064
1595606400000|2020-07-24 16:00:00|301699|301421|300300|300052|301699|301502|299601|299500|12920
1595606700000|2020-07-24 16:05:00|300341|300055|299478|299114|300401|300176|298839|298448|23412
1595607000000|2020-07-24 16:10:00|299364|299193|297761|297500|300000|299793|297761|297500|15155
1595607300000|2020-07-24 16:15:00|297760|297270|298279|298115|298641|298435|297288|297000|18112
1595607600000|2020-07-24 16:20:00|298286|298116|297474|297274|298800|298500|297467|297200|8659
1595607900000|2020-07-24 16:25:00|297358|297201|299625|299428|299778|299513|297273|297200|14204
1595608200000|2020-07-24 16:30:00|299624|299470|299125|298838|299815|299672|298931|298529|8064
1595608500000|2020-07-24 16:35:00|299269|298932|299382|299000|299500|299250|298885|298710|4539
1595608800000|2020-07-24 16:40:00|299332|299002|298300|298013|299332|299002|297999|297724|10339
1595609100000|2020-07-24 16:45:00|298275|298014|298617|298344|298800|298470|298076|297810|5551
1595609400000|2020-07-24 16:50:00|298531|298202|298300|298010|298639|298383|297723|297490|6641
1595609700000|2020-07-24 16:55:00|298269|298037|298300|298035|298300|298186|297772|297500|5152
1595610000000|2020-07-24 17:00:00|298291|298006|299060|298754|299400|299285|298106|297777|11560
1595610300000|2020-07-24 17:05:00|299084|298755|298400|298123|299200|298978|297778|297600|7675
1595610600000|2020-07-24 17:10:00|298388|298105|297237|296764|298388|298110|297011|296600|7570
1595610900000|2020-07-24 17:15:00|297172|296633|296899|296624|297272|296915|296344|296200|13333
1595611200000|2020-07-24 17:20:00|296838|296636|297700|297518|297935|297750|296838|296573|5788
1595611500000|2020-07-24 17:25:00|297667|297497|298900|298800|299000|298900|297588|297363|10407
1595611800000|2020-07-24 17:30:00|298899|298661|297954|297500|299000|298700|297900|297500|7834
1595612100000|2020-07-24 17:35:00|298000|297689|298963|298657|298963|298701|297999|297600|4067
1595612400000|2020-07-24 17:40:00|298944|298734|299644|299444|300350|300134|298944|298600|13491
1595612700000|2020-07-24 17:45:00|299700|299497|300880|300713|301000|300843|299699|299358|8181
1595613000000|2020-07-24 17:50:00|300879|300737|300400|300205|301000|300900|300000|299759|8495
1595613300000|2020-07-24 17:55:00|300500|300290|300176|300020|300500|300331|300060|299759|4747
1595613600000|2020-07-24 18:00:00|300098|299850|301200|301021|301300|301200|300032|299850|15242
1595613900000|2020-07-24 18:05:00|301130|301078|301327|301077|301699|301400|300713|300555|9293
1595614200000|2020-07-24 18:10:00|301416|301096|300900|300625|301481|301367|300522|300400|7276
1595614500000|2020-07-24 18:15:00|300913|300732|300459|300293|301464|301154|300370|300101|9984
1595614800000|2020-07-24 18:20:00|300600|300312|301000|300767|301090|300907|300530|300252|9523
1595615100000|2020-07-24 18:25:00|300950|300717|301500|301312|301500|301358|300869|300717|9451
1595615400000|2020-07-24 18:30:00|301567|301408|300392|300221|301700|301459|300332|300148|7221
1595615700000|2020-07-24 18:35:00|300393|300220|300793|300618|300900|300684|299999|299800|9044
1595616000000|2020-07-24 18:40:00|300792|300633|300457|300232|301000|300800|300457|300232|6515
1595616300000|2020-07-24 18:45:00|300426|300299|300098|299925|300788|300506|300011|299829|5818
1595616600000|2020-07-24 18:50:00|300099|300012|299741|299520|300507|300332|299645|299440|6002
1595616900000|2020-07-24 18:55:00|299829|299521|300339|300145|300482|300216|299404|299200|5687
1595617200000|2020-07-24 19:00:00|300380|300033|300800|300621|300800|300663|299932|299744|8284
1595617500000|2020-07-24 19:05:00|300761|300664|300972|300770|301400|301230|300761|300606|8327
1595617800000|2020-07-24 19:10:00|300975|300783|300997|300715|301517|301370|300785|300668|9027
1595618100000|2020-07-24 19:15:00|300989|300807|300319|300113|300989|300809|300190|300100|15664
1595618400000|2020-07-24 19:20:00|300349|300115|300307|300128|300740|300601|300200|300115|12301
1595618700000|2020-07-24 19:25:00|300304|300178|299533|299379|300387|300189|299360|299060|21110
1595619000000|2020-07-24 19:30:00|299392|299296|299393|299151|299881|299666|299084|299000|17000
1595619300000|2020-07-24 19:35:00|299322|299194|300114|300021|300500|300399|299301|299194|19037
1595619600000|2020-07-24 19:40:00|300192|300075|300100|299853|300640|300504|299808|299700|12888
1595619900000|2020-07-24 19:45:00|300060|299822|300347|300016|300347|300212|299812|299754|14192
1595620200000|2020-07-24 19:50:00|300300|299948|300733|300500|300979|300909|300021|299850|28957
1595620500000|2020-07-24 19:55:00|300675|300468|300992|300892|301100|301020|300326|300211|44658
1595620800000|2020-07-24 20:00:00|301054|300894|301200|301070|301600|301206|301054|300276|118493
1595621100000|2020-07-24 20:05:00|301180|301050|301180|301000|301180|301050|301000|300891|1776
1595621400000|2020-07-24 20:10:00|301120|301050|300860|300700|301120|301050|300860|300700|2098
1595621700000|2020-07-24 20:15:00|301000|300800|301000|300705|301000|300950|300967|300700|1549
1595622000000|2020-07-24 20:20:00|300994|300703|300999|300700|301000|300820|300994|300700|333
1595622300000|2020-07-24 20:25:00|300907|300900|301000|300714|301000|300900|300885|300700|529
1595622600000|2020-07-24 20:30:00|300974|300710|300999|300710|301000|300900|300974|300710|433
1595622900000|2020-07-24 20:35:00|300990|300900|300970|300710|300990|300900|300970|300710|402
1595623200000|2020-07-24 20:40:00|300974|300900|300975|300732|300998|300900|300974|300730|1236
1595623500000|2020-07-24 20:45:00|300900|300733|300974|300837|300990|300900|300899|300730|1920
1595623800000|2020-07-24 20:50:00|300989|300821|301180|300825|301180|300900|300900|300730|3984
1595624100000|2020-07-24 20:55:00|301100|300800|300970|300800|301180|301066|300970|300730|529
1595836800000|2020-07-27 08:00:00|302758|302300|304819|302999|307800|303200|302758|302300|315
1595837100000|2020-07-27 08:05:00|305043|302564|304336|303000|305043|303184|304336|302564|238
1595837400000|2020-07-27 08:10:00|304299|303200|304336|303400|304336|303400|304000|303200|138
1595837700000|2020-07-27 08:15:00|304236|303200|304236|303200|304236|303200|304236|303200|124
1595838000000|2020-07-27 08:20:00|304110|303300|303700|302300|304336|303400|303700|302300|395
1595838300000|2020-07-27 08:25:00|304094||303400||304094||303400||91
1595838600000|2020-07-27 08:30:00|303475|303000|303984|302300|303984|303000|303475|302300|108
1595838900000|2020-07-27 08:35:00|304233|302600|304639|302600|304643|302600|304233|302300|40
1595839200000|2020-07-27 08:40:00||303000||303000||303000||303000|83
1595839500000|2020-07-27 08:45:00|304336||304336||304639||304336||31
1595839800000|2020-07-27 08:50:00|303984|303100|303700|303000|304336|303100|303600|303000|169
1595840100000|2020-07-27 08:55:00|303984||303984||303984||303984||45
1595840400000|2020-07-27 09:00:00|304000||304000||304336||304000||113
1595840700000|2020-07-27 09:05:00|303900||303900||303900||303900||5
1595841000000|2020-07-27 09:10:00|304000|302600|304233|303050|304233|303366|304000|302600|316
1595841300000|2020-07-27 09:15:00|304200|303000|304482|303100|304482|303100|304200|303000|74
1595841600000|2020-07-27 09:20:00||303150||303350||303350||303150|6
1595841900000|2020-07-27 09:25:00||303500||303500||303500||303500|24
1595842200000|2020-07-27 09:30:00|304639|303300|304819|303000|305000|303500|304012|303000|233
1595842500000|2020-07-27 09:35:00|304789|303025|304789|303500|304789|303700|304045|303000|235
1595842800000|2020-07-27 09:40:00|305369||305369||305369||305369||460
1595843100000|2020-07-27 09:45:00||303300||303500||303500||303300|101
1595843400000|2020-07-27 09:50:00|305368|303300|305300|303305|305369|303305|305000|303300|39
1595843700000|2020-07-27 09:55:00|||||||||158
1595844000000|2020-07-27 10:00:00|305608|303330|305890|303305|306000|304800|305590|303300|208
1595844300000|2020-07-27 10:05:00|305889|303306|305746|304000|305890|304000|304600|303305|591
1595844600000|2020-07-27 10:10:00|305744|303305|305677|303325|305744|303325|304950|303305|43
1595844900000|2020-07-27 10:15:00||304000||304000||304000||303325|31
1595845200000|2020-07-27 10:20:00|305775|304010|305500|304010|306000|305000|305500|304010|205
1595845500000|2020-07-27 10:25:00|305994|304500|306000|305000|306000|305200|305994|304500|235
1595845800000|2020-07-27 10:30:00|305999|305684|305999|305000|306000|305684|305700|305000|279
1595846100000|2020-07-27 10:35:00|305744|305001|306992|305500|307163|305715|305744|304201|325
1595846400000|2020-07-27 10:40:00|306500|305700|306966|305700|306992|305700|306500|305700|124
1595846700000|2020-07-27 10:45:00|306991|305701|306500|305203|306992|306217|306500|305000|541
1595847000000|2020-07-27 10:50:00|306992|305204|306992|305201|306992|306000|306980|305100|545
1595847300000|2020-07-27 10:55:00|306499|305200|306971|305212|306992|305500|306000|305200|94
1595847600000|2020-07-27 11:00:00|306401|305240|306380|305571|306785|306300|305998|305210|4545
1595847900000|2020-07-27 11:05:00|306321|305575|306321|306100|306380|306100|305960|305575|2809
1595848200000|2020-07-27 11:10:00|306130|306132|307047|306510|307047|307000|306130|306100|4337
1595848500000|2020-07-27 11:15:00|307000|306778|307000|306755|307400|307200|306980|306400|3455
1595848800000|2020-07-27 11:20:00|306990|306500|306500|306000|306990|306520|306400|306000|2393
1595849100000|2020-07-27 11:25:00|306498|305900|306290|305900|306755|306500|306100|305900|4767
1595849400000|2020-07-27 11:30:00|306100|305800|306500|306100|306500|306130|305990|305500|4629
1595849700000|2020-07-27 11:35:00|306498|306175|306500|306299|306500|306412|306412|306100|1501
1595850000000|2020-07-27 11:40:00|306750|306400|306800|306600|306847|306600|306500|306299|1435
1595850300000|2020-07-27 11:45:00|306847|306700|307000|306500|307200|306867|306790|306299|2383
1595850600000|2020-07-27 11:50:00|306980|306501|306500|306300|306999|306600|306450|306300|1282
1595850900000|2020-07-27 11:55:00|306400|306299|306600|306299|306889|306500|306400|306020|1121
1595851200000|2020-07-27 12:00:00|306400|306250|306100|305702|306600|306400|306000|305700|3491
1595851500000|2020-07-27 12:05:00|306000|305700|305900|305620|306300|305700|305800|305600|2824
1595851800000|2020-07-27 12:10:00|306000|305800|306000|305800|306000|305853|305898|305620|1197
1595852100000|2020-07-27 12:15:00|306100|305900|306500|306200|306500|306200|306100|305900|2196
1595852400000|2020-07-27 12:20:00|306494|306000|306100|306001|306494|306100|306096|305620|1241
1595852700000|2020-07-27 12:25:00|306200|306002|306400|306001|306400|306013|306099|306000|3086
1595853000000|2020-07-27 12:30:00|306500|306054|306289|305800|306500|306199|305890|305800|4035
1595853300000|2020-07-27 12:35:00|306292|306000|306399|306001|306400|306001|306200|306000|663
1595853600000|2020-07-27 12:40:00|306292|306002|306230|306010|306400|306050|306200|306002|1390
1595853900000|2020-07-27 12:45:00|306215|306100|306150|306002|306240|306168|306110|306000|3009
1595854200000|2020-07-27 12:50:00|305900|306000|306129|305816|306150|306000|305900|305811|1934
1595854500000|2020-07-27 12:55:00|306130|305900|306400|306200|306500|306250|306128|305900|2137
1595854800000|2020-07-27 13:00:00|306500|306209|306601|306300|306601|306300|306398|306209|1166
1595855100000|2020-07-27 13:05:00|306600|306400|306600|306410|306800|306500|306500|306400|2738
1595855400000|2020-07-27 13:10:00|306598|306400|306139|306000|306800|306460|306139|306000|3421
1595855700000|2020-07-27 13:15:00|306140|305800|306375|305800|306400|306100|306000|305800|2871
1595856000000|2020-07-27 13:20:00|306300|305806|306262|305800|306375|306200|306259|305800|1372
1595856300000|2020-07-27 13:25:00|306300|305876|306200|305800|306375|306000|306000|305800|2540
1595856600000|2020-07-27 13:30:00|306272|306122|305913|305662|306500|306358|303544|303300|106194
1595856900000|2020-07-27 13:35:00|306000|305713|307494|307329|307810|307530|305737|305511|33766
1595857200000|2020-07-27 13:40:00|307401|307101|308620|308257|309330|309199|307401|307050|40639
1595857500000|2020-07-27 13:45:00|308742|308445|309686|309336|309686|309566|308100|308000|24772
1595857800000|2020-07-27 13:50:00|309624|309308|308756|308437|309880|309793|308353|308223|22861
1595858100000|2020-07-27 13:55:00|308687|308400|307867|307407|309000|308737|307483|307304|16509
1595858400000|2020-07-27 14:00:00|307799|307570|307614|307400|308500|308401|307029|306800|15639
1595858700000|2020-07-27 14:05:00|307600|307303|306487|306288|307614|307403|305510|305259|29062
1595859000000|2020-07-27 14:10:00|306363|306258|304944|304745|307216|307001|304461|304432|27641
1595859300000|2020-07-27 14:15:00|305000|304746|305299|305150|306300|306113|304566|304434|22281
1595859600000|2020-07-27 14:20:00|305320|305224|305622|305229|306147|305944|304764|304500|11194
1595859900000|2020-07-27 14:25:00|305500|305287|305173|304935|305700|305565|304746|304500|9564
1595860200000|2020-07-27 14:30:00|305286|304908|305816|305618|306420|306137|305268|304908|7629
1595860500000|2020-07-27 14:35:00|305800|305599|306800|306476|306800|306476|305630|305460|8777
1595860800000|2020-07-27 14:40:00|306700|306515|306758|306518|307200|307090|306257|306033|12454
1595861100000|2020-07-27 14:45:00|306845|306573|307297|307100|307500|307361|306709|306441|6377
1595861400000|2020-07-27 14:50:00|307309|307017|306894|306636|307400|307017|306397|306106|10711
1595861700000|2020-07-27 14:55:00|306882|306727|306382|306000|307155|307066|305806|305720|8409
1595862000000|2020-07-27 15:00:00|306348|306108|305798|305614|306503|306312|305215|305000|14404
1595862300000|2020-07-27 15:05:00|305792|305617|305281|305065|305981|305748|304865|304668|7823
1595862600000|2020-07-27 15:10:00|305252|305074|303715|303500|305473|305177|303459|303300|12344
1595862900000|2020-07-27 15:15:00|303772|303636|304400|304192|304465|304251|302639|302500|21408
1595863200000|2020-07-27 15:20:00|304399|304328|303499|303230|304611|304500|303450|303230|9420
1595863500000|2020-07-27 15:25:00|303500|303229|302969|302651|304000|303777|301930|301701|18981
1595863800000|2020-07-27 15:30:00|303000|302690|303307|303200|303784|303560|302800|302600|11402
1595864100000|2020-07-27 15:35:00|303300|303015|302700|302400|303300|303015|301635|301500|12731
1595864400000|2020-07-27 15:40:00|302696|302354|303015|302667|303171|303099|302497|302300|5727
1595864700000|2020-07-27 15:45:00|302839|302642|304167|303842|304400|304252|302660|302448|13165
1595865000000|2020-07-27 15:50:00|304166|304000|304126|303989|304333|304091|303239|303032|7233
1595865300000|2020-07-27 15:55:00|304122|303770|303729|303350|304126|303851|303412|303121|3942
1595865600000|2020-07-27 16:00:00|303831|303424|304497|304157|304497|304276|303380|303121|11317
1595865900000|2020-07-27 16:05:00|304434|304125|304353|304088|305000|304753|303999|303800|8260
1595866200000|2020-07-27 16:10:00|304403|304146|305160|304800|305255|305010|304345|304067|5704
1595866500000|2020-07-27 16:15:00|305178|305000|304107|304000|305200|305000|304107|304000|5393
1595866800000|2020-07-27 16:20:00|304091|304074|304431|304256|304950|304589|304073|304000|4400
1595867100000|2020-07-27 16:25:00|304374|304220|303979|303640|304431|304283|303925|303640|3626
1595867400000|2020-07-27 16:30:00|303820|303652|304456|304132|304495|304276|303294|303073|3824
1595867700000|2020-07-27 16:35:00|304455|304090|304900|304665|305300|305118|304373|304000|4109
1595868000000|2020-07-27 16:40:00|304854|304734|304506|304366|304900|304734|304380|304165|5341
1595868300000|2020-07-27 16:45:00|304505|304360|304041|303824|304587|304416|303960|303780|5364
1595868600000|2020-07-27 16:50:00|303929|303800|304041|303810|304500|304400|303527|303400|4807
1595868900000|2020-07-27 16:55:00|304105|303829|304128|303900|304248|304023|303774|303500|3592
1595869200000|2020-07-27 17:00:00|304014|303909|304589|304417|304700|304468|304014|303900|4011
1595869500000|2020-07-27 17:05:00|304541|304400|303995|303810|304601|304400|303972|303752|2763
1595869800000|2020-07-27 17:10:00|304010|303846|304500|304243|304600|304501|303908|303700|3701
1595870100000|2020-07-27 17:15:00|304494|304278|304206|304000|304515|304295|303900|303685|1857
1595870400000|2020-07-27 17:20:00|304220|304016|304519|304400|304520|304424|304183|304016|3003
1595870700000|2020-07-27 17:25:00|304506|304403|304405|304170|304520|304420|304124|303907|3313
1595871000000|2020-07-27 17:30:00|304451|304171|304293|304134|304451|304262|303945|303800|4388
1595871300000|2020-07-27 17:35:00|304292|304138|304223|304082|304356|304279|304008|303900|2508
1595871600000|2020-07-27 17:40:00|304195|304008|303772|303585|304223|304100|303731|303500|2659
1595871900000|2020-07-27 17:45:00|303771|303561|304000|303939|304100|303972|303494|303300|6436
1595872200000|2020-07-27 17:50:00|304015|303846|303953|303696|304100|304000|303821|303600|2053
1595872500000|2020-07-27 17:55:00|303963|303714|303751|303540|304000|303823|303632|303540|2027
1595872800000|2020-07-27 18:00:00|303766|303545|304333|304177|304356|304215|303645|303540|6780
1595873100000|2020-07-27 18:05:00|304400|304246|305506|305295|305889|305649|304400|304200|21047
1595873400000|2020-07-27 18:10:00|305521|305391|305243|305000|305810|305649|305205|305000|5198
1595873700000|2020-07-27 18:15:00|305200|305047|304684|304520|305500|305274|304618|304200|4742
1595874000000|2020-07-27 18:20:00|304733|304546|306099|305959|306100|306017|304733|304520|7968
1595874300000|2020-07-27 18:25:00|306100|305941|306300|306125|306800|306500|306100|305800|12258
1595874600000|2020-07-27 18:30:00|306297|306130|306460|306327|306550|306352|306180|305939|2550
1595874900000|2020-07-27 18:35:00|306455|306325|306488|306225|306800|306613|306375|306071|7288
1595875200000|2020-07-27 18:40:00|306500|306290|305881|305603|306500|306290|305540|305340|9574
1595875500000|2020-07-27 18:45:00|305760|305511|306000|305655|306000|305749|305274|305039|4037
1595875800000|2020-07-27 18:50:00|305988|305715|305600|305282|306421|306300|305411|305200|3198
1595876100000|2020-07-27 18:55:00|305537|305336|305335|305116|305679|305373|305175|305000|5044
1595876400000|2020-07-27 19:00:00|305350|305100|306489|306300|306900|306826|305350|305100|13999
1595876700000|2020-07-27 19:05:00|306585|306334|306709|306553|306720|306564|306300|306097|4393
1595877000000|2020-07-27 19:10:00|306801|306615|306944|306769|307100|306948|306743|306512|6655
1595877300000|2020-07-27 19:15:00|306949|306795|306689|306405|307001|306795|306455|306251|9119
1595877600000|2020-07-27 19:20:00|306725|306423|306729|306540|306999|306810|306600|306423|5600
1595877900000|2020-07-27 19:25:00|306699|306547|306900|306704|307175|307000|306643|306540|7095
1595878200000|2020-07-27 19:30:00|306990|306700|306700|306500|307100|307089|306700|306500|7201
1595878500000|2020-07-27 19:35:00|306690|306521|306512|306275|306792|306521|305965|305735|10537
1595878800000|2020-07-27 19:40:00|306481|306333|306775|306558|306901|306819|306474|306275|10246
1595879100000|2020-07-27 19:45:00|306749|306525|306715|306545|306800|306720|306500|306335|5788
1595879400000|2020-07-27 19:50:00|306680|306522|305919|305600|306800|306545|305335|305230|9693
1595879700000|2020-07-27 19:55:00|305837|305663|305521|305388|305886|305783|305224|305100|16886
1595880000000|2020-07-27 20:00:00|306095|305100|305600|305350|306211|305600|305521|305100|1454
1595880300000|2020-07-27 20:05:00|305800|305352|306000|305600|306000|305600|305500|305352|1377
1595880600000|2020-07-27 20:10:00|305998|305800|306000|305600|306000|305900|305900|305600|1376
1595880900000|2020-07-27 20:15:00|305825|305698|305958|305698|305998|305698|305825|305690|68
1595881200000|2020-07-27 20:20:00|305900|305700|305900|305700|305900|305702|305900|305698|380
1595881500000|2020-07-27 20:25:00|306000|305779|306000|305779|306000|305779|306000|305779|285
1595881800000|2020-07-27 20:30:00||305800||305800||305800||305800|171
1595882100000|2020-07-27 20:35:00|||||||||148
1595882400000|2020-07-27 20:40:00|306400|305900|306345|305943|306500|305943|306089|305900|2291
1595882700000|2020-07-27 20:45:00|306198|306145|306200|305901|306200|306145|306046|305900|660
1595883000000|2020-07-27 20:50:00|306198|305930|306200|305900|306200|305930|306198|305900|326
1595883300000|2020-07-27 20:55:00|306144|306080|306200|305900|306200|306080|306144|305900|574
1595883600000|2020-07-27 21:00:00|306168||306200||306200||306168||322
1595883900000|2020-07-27 21:05:00||305925||306000||306000||305910|202
1595884200000|2020-07-27 21:10:00|306188|305908|306200|305908|306200|305908|306188|305908|54
1595884500000|2020-07-27 21:15:00|306145|305900|306200|306000|306200|306001|306145|305900|171
1595884800000|2020-07-27 21:20:00|||||||||248
1595885100000|2020-07-27 21:25:00|306080|305921|306150|305921|306200|305921|306080|305921|93
1595885400000|2020-07-27 21:30:00||306000||305921||306000||305921|92
1595885700000|2020-07-27 21:35:00|306100|305924|306200|305921|306200|305926|306090|305921|180
1595886000000|2020-07-27 21:40:00|306164|305954|306200|305921|306200|305954|306090|305921|609
1595886300000|2020-07-27 21:45:00||305936||305936||305936||305936|120
1595886600000|2020-07-27 21:50:00|306172|305921|306200|305900|306200|305921|306172|305900|648
1595886900000|2020-07-27 21:55:00||305905||305910||305912||305900|169
1595887200000|2020-07-27 22:00:00|306203|305968|306498|306279|306500|306300|306203|305910|1192
1595887500000|2020-07-27 22:05:00|306500|306300|306500|306100|306500|306300|306429|305970|556
1595887800000|2020-07-27 22:10:00|306498|306300|306498|306300|306498|306301|306498|306300|159
1595888100000|2020-07-27 22:15:00|306500||306500||306500||306500||176
1595888400000|2020-07-27 22:20:00|306498||306500||306500||306498||87
1595888700000|2020-07-27 22:25:00||306308||306360||306375||306308|198
1595889000000|2020-07-27 22:30:00|306700|306355|306700|306350|306740|306360|306700|306350|261
1595889300000|2020-07-27 22:35:00|306622|306351|306700|306360|306700|306360|306622|306351|36
1595889600000|2020-07-27 22:40:00|306600||306600||306600||306600||51
1595889900000|2020-07-27 22:45:00|306700|306351|306700|306400|306700|306500|306700|306351|403
1595890200000|2020-07-27 22:50:00|306666|306600|306740|306600|306740|306700|306666|306355|801
1595890500000|2020-07-27 22:55:00||306700||306500||306700||306500|476
1595890800000|2020-07-27 23:00:00|306735|306700|306900|306600|306900|306700|306735|306500|1572
1595891100000|2020-07-27 23:05:00|306987|306601|306884|306600|307000|306601|306884|306600|130
1595891400000|2020-07-27 23:10:00|306900|306505|306910|306505|306910|306505|306900|306505|194
1595891700000|2020-07-27 23:15:00|306909|306500|306800|306400|306909|306500|306660|306400|370
1595892000000|2020-07-27 23:20:00|306685|306600|306700|306300|306800|306600|306684|306300|270
1595892300000|2020-07-27 23:25:00|306699|306100|306400|305910|306700|306100|306400|305910|1029
1595892600000|2020-07-27 23:30:00|306384|306000|306400|306100|306400|306100|306384|306000|285
1595892900000|2020-07-27 23:35:00||306200||306000||306200||306000|409
1595893200000|2020-07-27 23:40:00||305970||306012||306015||305970|51
1595893500000|2020-07-27 23:45:00|306633|306000|306633|306050|306633|306122|306633|306000|107
1595893800000|2020-07-27 23:50:00|306550|306075|306300|306000|306550|306144|306289|306000|597
1595894100000|2020-07-27 23:55:00|306200|306001|306200|305801|306309|306050|305863|305800|3146
1595923200000|2020-07-28 08:00:00|308700|306511|307474|306111|308700|306511|307349|306111|265
1595923500000|2020-07-28 08:05:00|307450|305822|307250|305822|307450|305822|307250|305605|30
1595923800000|2020-07-28 08:10:00||306122||305822||306122||305822|111
1595924100000|2020-07-28 08:15:00|||||||||1
1595924400000|2020-07-28 08:20:00|307224|305605|306700|304418|307224|305605|306669|304418|243
1595924700000|2020-07-28 08:25:00|306617|304406|306893|304281|306893|304406|306529|303376|21
1595925000000|2020-07-28 08:30:00|306699|304269|306865|304500|307075|304500|306617|304267|8
1595925300000|2020-07-28 08:35:00|306999|304433|306999|304486|306999|304567|306999|304433|9
1595925600000|2020-07-28 08:40:00|307400|304484|307395|305500|307400|305500|307394|304484|34
1595925900000|2020-07-28 08:45:00|307394||307395||307395||306999||23
1595926200000|2020-07-28 08:50:00|||||||||9
1595926500000|2020-07-28 08:55:00|||||||||1
1595927100000|2020-07-28 09:05:00|||||||||6
1595927400000|2020-07-28 09:10:00|||||||||8
1595927700000|2020-07-28 09:15:00||305501||305500||305501||305500|36
1595928000000|2020-07-28 09:20:00||305600||305600||306000||305600|161
1595928300000|2020-07-28 09:25:00|307394||307395||307395||307394||53
1595928600000|2020-07-28 09:30:00|307394||307395||307395||307394||0
1595928900000|2020-07-28 09:35:00||305700||305800||305800||305700|11
1595929200000|2020-07-28 09:40:00|||||||||9
1595929500000|2020-07-28 09:45:00|306900|306000|307395|305000|307395|306000|306300|305000|386
1595929800000|2020-07-28 09:50:00|307394|305100|305801|303629|307394|305100|305300|303601|393
1595930100000|2020-07-28 09:55:00||303549||304500||304500||303537|117
1595930400000|2020-07-28 10:00:00||304800||304800||304800||304800|14
1595930700000|2020-07-28 10:05:00|305800|304000|305500|304000|305801|304001|305000|304000|280
1595931000000|2020-07-28 10:10:00|305000|304001|305500|304050|305500|304050|305000|304000|2
1595931300000|2020-07-28 10:15:00|305000|304051|305500|304050|305500|304051|305000|304050|0
1595931600000|2020-07-28 10:20:00||304051||304050||304800||304050|1
1595931900000|2020-07-28 10:25:00|305499|304075|305499|304050|305499|304153|305499|304050|60
1595932200000|2020-07-28 10:30:00|305801|304153|305601|304050|305801|304153|305400|304050|144
1595932500000|2020-07-28 10:35:00|305872|304141|305499|304153|305872|305100|305499|304050|207
1595932800000|2020-07-28 10:40:00|305400|304100|305400|304400|305400|304400|305400|304100|11
1595933100000|2020-07-28 10:45:00|305450|304500|305450|304400|305450|304500|305450|304400|7
1595933400000|2020-07-28 10:50:00||304500||304400||304500||304400|52
1595933700000|2020-07-28 10:55:00||304501||304400||304501||304400|250
1595934000000|2020-07-28 11:00:00|305380|304620|305989|305350|306000|305350|305380|304620|1633
1595934300000|2020-07-28 11:05:00|305998|305400|306000|305500|306000|305800|305989|305400|580
1595934600000|2020-07-28 11:10:00|305500|305501|305400|305050|305500|305600|305300|305000|664
1595934900000|2020-07-28 11:15:00|305350|305051|304880|304520|305350|305051|304800|304500|1522
1595935200000|2020-07-28 11:20:00|304862|304500|304974|304600|304975|304700|304600|304500|2291
1595935500000|2020-07-28 11:25:00|305000|304750|304990|304700|305000|304800|304990|304600|773
1595935800000|2020-07-28 11:30:00|304989|304519|304884|304200|304989|304519|304300|304000|2406
1595936100000|2020-07-28 11:35:00|304900|304000|304200|303680|304900|304100|304000|303680|2304
1595936400000|2020-07-28 11:40:00|304198|303681|304850|304003|304900|304200|303989|303680|1352
1595936700000|2020-07-28 11:45:00|304500|303755|304555|304112|304850|304112|304400|303755|280
1595937000000|2020-07-28 11:50:00|304750|304137|304800|304000|304850|304202|304750|303800|240
1595937300000|2020-07-28 11:55:00|304850|304010|304839|304500|304850|304500|304588|304010|534
1595937600000|2020-07-28 12:00:00|304850|304400|304850|304560|304850|304560|304700|304400|692
1595937900000|2020-07-28 12:05:00|304700|304561|304850|303901|304850|304561|304560|303900|429
1595938200000|2020-07-28 12:10:00|304565|304108|304850|304200|304850|304310|304565|303960|549
1595938500000|2020-07-28 12:15:00|304800|304011|304850|304300|304850|304400|304800|304011|410
1595938800000|2020-07-28 12:20:00|304790|304400|304600|304300|304790|304400|304600|304300|256
1595939100000|2020-07-28 12:25:00|304469|303910|304300|303711|304600|304006|303700|303680|2982
1595939400000|2020-07-28 12:30:00|304298|303800|304673|303821|304790|303906|304298|303800|296
1595939700000|2020-07-28 12:35:00|304790|303987|304790|304385|304790|304385|304673|303821|293
1595940000000|2020-07-28 12:40:00|304600|304386|304900|304500|304900|304580|304600|304385|371
1595940300000|2020-07-28 12:45:00|304989|304501|305000|304532|305000|304532|304989|304501|541
1595940600000|2020-07-28 12:50:00|304900|304600|304897|304500|304900|304600|304897|304500|307
1595940900000|2020-07-28 12:55:00|304899|304400|305100|304700|305199|304740|304757|304400|1598
1595941200000|2020-07-28 13:00:00|305000|304400|305100|304385|305199|304400|305000|304385|761
1595941500000|2020-07-28 13:05:00|305050|304525|304718|304385|305050|304744|304718|304385|635
1595941800000|2020-07-28 13:10:00|304658|304197|304500|304200|304718|304200|304453|304197|799
1595942100000|2020-07-28 13:15:00|304499|304202|305000|304302|305000|304302|304453|304200|705
1595942400000|2020-07-28 13:20:00|304769|304300|304700|304200|305000|304400|304700|304200|323
1595942700000|2020-07-28 13:25:00|304699|304197|305500|304900|305500|304960|304365|304100|3379
1595943000000|2020-07-28 13:30:00|305900|305223|304964|304671|306000|305840|303547|303300|36913
1595943300000|2020-07-28 13:35:00|304836|304670|305207|305000|305600|305247|303451|303300|16085
1595943600000|2020-07-28 13:40:00|305002|304995|305516|305297|305800|305682|304932|304600|16091
1595943900000|2020-07-28 13:45:00|305600|305438|306379|306200|307800|307595|305534|305215|31350
1595944200000|2020-07-28 13:50:00|306335|306183|304880|304593|306360|306201|304388|304000|15809
1595944500000|2020-07-28 13:55:00|305023|304420|306480|306080|306500|306305|304593|304273|9342
1595944800000|2020-07-28 14:00:00|306262|306000|306150|305861|307000|306771|305017|304755|15410
1595945100000|2020-07-28 14:05:00|306103|305795|306192|306000|306400|306300|305519|305300|9054
1595945400000|2020-07-28 14:10:00|306190|305570|305963|305682|306550|306373|305400|305051|12982
1595945700000|2020-07-28 14:15:00|305898|305667|306310|306111|306400|306159|305605|305437|7030
1595946000000|2020-07-28 14:20:00|306334|306155|306061|305946|306755|306599|305943|305800|9899
1595946300000|2020-07-28 14:25:00|306274|306002|305846|305627|306500|306276|305556|305320|7891
1595946600000|2020-07-28 14:30:00|305886|305628|304795|304680|306000|305889|304795|304600|13642
1595946900000|2020-07-28 14:35:00|304790|304600|305400|305226|305400|305267|304437|304300|8886
1595947200000|2020-07-28 14:40:00|305579|305225|304869|304700|305649|305518|304869|304700|8463
1595947500000|2020-07-28 14:45:00|304795|304649|304782|304616|305134|304962|304575|304397|5216
1595947800000|2020-07-28 14:50:00|304783|304618|305018|304848|305145|304912|304531|304400|9376
1595948100000|2020-07-28 14:55:00|304999|304872|305293|305100|305600|305500|304999|304848|8993
1595948400000|2020-07-28 15:00:00|305300|305123|305152|304912|305499|305242|305000|304735|2842
1595948700000|2020-07-28 15:05:00|305122|304900|304948|304682|305195|304921|304290|304164|7871
1595949000000|2020-07-28 15:10:00|305064|304700|305455|305000|305600|305519|304877|304612|9162
1595949300000|2020-07-28 15:15:00|305470|305218|304844|304705|305600|305456|304844|304705|3515
1595949600000|2020-07-28 15:20:00|304973|304800|305300|305051|305450|305257|304815|304610|4139
1595949900000|2020-07-28 15:25:00|305200|305000|305194|305036|305400|305233|305070|304819|5211
1595950200000|2020-07-28 15:30:00|305200|305037|305246|305100|305395|305153|305045|304800|6121
1595950500000|2020-07-28 15:35:00|305199|305055|305482|305100|305498|305239|304800|304700|8832
1595950800000|2020-07-28 15:40:00|305450|305171|305667|305349|305800|305681|305305|304956|7519
1595951100000|2020-07-28 15:45:00|305625|305450|305200|304823|305670|305567|304992|304800|6309
1595951400000|2020-07-28 15:50:00|305044|304850|305074|304842|305300|305128|304684|304500|7222
1595951700000|2020-07-28 15:55:00|305031|304812|304800|304500|305100|304891|304524|304475|4132
1595952000000|2020-07-28 16:00:00|304706|304501|304300|304050|304720|304511|304169|304004|5157
1595952300000|2020-07-28 16:05:00|304296|304000|304700|304580|304717|304580|304065|304000|4959
1595952600000|2020-07-28 16:10:00|304698|304500|304900|304530|304900|304720|304279|304085|5808
1595952900000|2020-07-28 16:15:00|304832|304607|304855|304576|305200|305020|304630|304460|6499
1595953200000|2020-07-28 16:20:00|304981|304501|305194|305025|305195|305025|304746|304500|6687
1595953500000|2020-07-28 16:25:00|305200|305026|305000|304802|305200|305026|304836|304600|3313
1595953800000|2020-07-28 16:30:00|304990|304800|305280|305086|305299|305150|304823|304600|3220
1595954100000|2020-07-28 16:35:00|305180|304900|305187|304933|305300|305033|304903|304615|2956
1595954400000|2020-07-28 16:40:00|305185|304961|304908|304741|305187|304969|304800|304600|1000
1595954700000|2020-07-28 16:45:00|304909|304751|305190|305000|305265|305150|304909|304741|2298
1595955000000|2020-07-28 16:50:00|305150|305016|305700|305447|305700|305532|305143|305000|3016
1595955300000|2020-07-28 16:55:00|305696|305400|305500|305396|305696|305447|305321|305000|4091
1595955600000|2020-07-28 17:00:00|305498|305324|305358|305214|305800|305701|305329|305021|3259
1595955900000|2020-07-28 17:05:00|305313|305063|305220|305008|305431|305246|305038|304863|7275
1595956200000|2020-07-28 17:10:00|305268|305064|304948|304648|305268|305064|304712|304500|6727
1595956500000|2020-07-28 17:15:00|304891|304700|304879|304700|305000|304900|304800|304685|2925
1595956800000|2020-07-28 17:20:00|304900|304731|305234|305070|305448|305300|304900|304685|4229
1595957100000|2020-07-28 17:25:00|305274|305105|305000|304756|305274|305115|304807|304730|1700
1595957400000|2020-07-28 17:30:00|304986|304800|304977|304865|305100|305000|304866|304751|2814
1595957700000|2020-07-28 17:35:00|304994|304751|305033|304901|305250|305034|304800|304650|5240
1595958000000|2020-07-28 17:40:00|304991|304847|304754|304650|305300|305113|304752|304610|1875
1595958300000|2020-07-28 17:45:00|304704|304610|305100|305035|305200|305035|304704|304610|2200
1595958600000|2020-07-28 17:50:00|305115|304910|305000|304915|305300|305183|304975|304910|5511
1595958900000|2020-07-28 17:55:00|304999|304900|304626|304491|305000|304900|304500|304340|7035
1595959200000|2020-07-28 18:00:00|304643|304500|304308|304102|304700|304550|304287|304100|5078
1595959500000|2020-07-28 18:05:00|304310|304124|304300|304100|304506|304400|303959|303868|5238
1595959800000|2020-07-28 18:10:00|304480|304125|304100|303900|304480|304314|303993|303896|3427
1595960100000|2020-07-28 18:15:00|304095|303896|304480|304140|304480|304140|304055|303896|5681
1595960400000|2020-07-28 18:20:00|304404|304131|304600|304400|304600|304469|304250|304131|3273
1595960700000|2020-07-28 18:25:00|304499|304369|303732|303600|304500|304369|303732|303581|6443
1595961000000|2020-07-28 18:30:00|303900|303610|304050|303837|304050|303837|303497|303300|3696
1595961300000|2020-07-28 18:35:00|304200|303904|304060|303898|304200|303960|303720|303525|4804
1595961600000|2020-07-28 18:40:00|304000|303700|303888|303525|304195|303975|303716|303525|4338
1595961900000|2020-07-28 18:45:00|303889|303592|303900|303600|304195|303948|303743|303500|3880
1595962200000|2020-07-28 18:50:00|303885|303601|303124|302800|303885|303794|302850|302600|13113
1595962500000|2020-07-28 18:55:00|303117|302850|303600|303223|303700|303533|303117|302850|6091
1595962800000|2020-07-28 19:00:00|303553|303317|302878|302700|303600|303375|302822|302700|6775
1595963100000|2020-07-28 19:05:00|302918|302724|302500|302350|302989|302850|302368|302100|5720
1595963400000|2020-07-28 19:10:00|302612|302400|301631|301311|302612|302521|301200|301000|15164
1595963700000|2020-07-28 19:15:00|301500|301169|301685|301551|301685|301551|300734|300577|14186
1595964000000|2020-07-28 19:20:00|301525|301525|302198|301866|302628|302456|301400|301255|21649
1595964300000|2020-07-28 19:25:00|302328|301898|301709|301500|302328|302162|301709|301500|5828
1595964600000|2020-07-28 19:30:00|301661|301446|300913|300500|302000|301865|300420|300300|12727
1595964900000|2020-07-28 19:35:00|300809|300629|301082|300648|301335|301202|300741|300600|12991
1595965200000|2020-07-28 19:40:00|301055|300734|300859|300681|301200|300929|300644|300510|7713
1595965500000|2020-07-28 19:45:00|300960|300759|301219|301099|301433|301361|300899|300692|18128
1595965800000|2020-07-28 19:50:00|301275|301051|300160|300018|301275|301051|300022|300018|27907
1595966100000|2020-07-28 19:55:00|300131|300019|300265|299943|300649|300499|299663|299575|43984
1595966400000|2020-07-28 20:00:00|300480|299503|300300|300000|300700|300480|300296|299503|3241
1595966700000|2020-07-28 20:05:00|300100|299800|300100|299903|300100|299950|300000|299600|1868
1595967000000|2020-07-28 20:10:00|300392|299905|300500|300200|300550|300500|300260|299903|3111
1595967300000|2020-07-28 20:15:00|300550|300250|300600|300500|300600|300500|300550|300200|1446
1595967600000|2020-07-28 20:20:00|300590|300301|300540|300384|300600|300400|300400|300301|1195
1595967900000|2020-07-28 20:25:00|300600|300400|300598|300301|300600|300400|300430|300301|1588
1595968200000|2020-07-28 20:30:00|300500|300290|300486|300106|300600|300290|300450|300101|681
1595968500000|2020-07-28 20:35:00|300550|300150|300500|300150|300550|300200|300499|300150|166
1595968800000|2020-07-28 20:40:00|300543|300200|300575|300200|300575|300258|300500|300200|1323
1595969100000|2020-07-28 20:45:00||300201||300308||300351||300200|491
1595969400000|2020-07-28 20:50:00||300300||300333||300560||300300|365
1595969700000|2020-07-28 20:55:00||300350||300400||300400||300333|373
1595970000000|2020-07-28 21:00:00|300574|300401|300575|300400|300575|300450|300555|300400|237
1595970300000|2020-07-28 21:05:00||300410||300400||300450||300400|284
1595970600000|2020-07-28 21:10:00||300350||300355||300500||300310|110
1595970900000|2020-07-28 21:15:00||300350||300356||300437||300350|331
1595971200000|2020-07-28 21:20:00|300565|300400|300565|300400|300565|300400|300565|300361|79
1595971500000|2020-07-28 21:25:00|300564|300360|300565|300360|300565|300360|300544|300351|161
1595971800000|2020-07-28 21:30:00||300351||300360||300400||300351|94
1595972100000|2020-07-28 21:35:00||300400||300400||300400||300400|78
1595972400000|2020-07-28 21:40:00|300500||300500||300500||300500||203
1595972700000|2020-07-28 21:45:00||300351||300350||300351||300301|167
1595973000000|2020-07-28 21:50:00|300565|300302|300565|300310|300565|300350|300565|300300|248
1595973300000|2020-07-28 21:55:00||300321||300321||300321||300321|77
1595973600000|2020-07-28 22:00:00|300575|300356|300800|300652|300800|300652|300575|300350|1990
1595973900000|2020-07-28 22:05:00|300890|300800|300890|300401|300890|300800|300847|300401|590
1595974200000|2020-07-28 22:10:00|||||||||119
1595974500000|2020-07-28 22:15:00|300859||300890||300890||300859||81
1595974800000|2020-07-28 22:20:00|300822|300450|300822|300600|300822|300600|300822|300450|98
1595975100000|2020-07-28 22:25:00||300700||300416||300700||300416|337
1595975400000|2020-07-28 22:30:00|300750|300402|300700|300401|300750|300402|300693|300401|112
1595975700000|2020-07-28 22:35:00|300789|300408|300822|300408|300822|300408|300789|300408|225
1595976000000|2020-07-28 22:40:00|300794|300605|300370|300200|300822|300605|300370|300200|1764
1595976300000|2020-07-28 22:45:00|300329|300329|300819|300351|300822|300351|300329|300200|887
1595976600000|2020-07-28 22:50:00|300800|300500|300740|300500|300819|300500|300740|300500|14
1595976900000|2020-07-28 22:55:00|300770||300740||300800||300700||131
1595977200000|2020-07-28 23:00:00|300700|300400|300819|300401|300819|300401|300700|300400|149
1595977500000|2020-07-28 23:05:00|300700|300500|300700|300500|300700|300500|300700|300500|47
1595977800000|2020-07-28 23:10:00|300799||300799||300799||300799||397
1595978100000|2020-07-28 23:15:00|300700||300700||300700||300700||71
1595978400000|2020-07-28 23:20:00|300680|300508|300679|300500|300680|300508|300679|300500|175
1595978700000|2020-07-28 23:25:00|300680||300680||300680||300679||135
1595979000000|2020-07-28 23:30:00|||||||||55
1595979300000|2020-07-28 23:35:00|300679|300512|300660|300512|300679|300512|300650|300512|108
1595979600000|2020-07-28 23:40:00|300700|300600|300700|300512|300700|300600|300700|300512|388
1595979900000|2020-07-28 23:45:00|||||||||108
1595980200000|2020-07-28 23:50:00|300687|300550|300700|300550|300700|300550|300687|300550|224
1595980500000|2020-07-28 23:55:00|300670|300600|300675|300551|300700|300600|300670|300550|625
1596009600000|2020-07-29 08:00:00|305000|301800|303342|301143|305000|302200|302925|301143|156
1596009900000|2020-07-29 08:05:00|303286|301602|303415|301100|303728|301900|303224|301100|127
1596010200000|2020-07-29 08:10:00|303300||303481||303481||303300||22
1596010500000|2020-07-29 08:15:00|303419||303742||304254||303343||2
1596010800000|2020-07-29 08:20:00|303316||303218||303742||303189||0
1596011100000|2020-07-29 08:25:00|303206||303185||303742||303157||0
1596011400000|2020-07-29 08:30:00|303742|301101|303619|301100|303742|301101|303298|301100|38
1596011700000|2020-07-29 08:35:00|303742||303549||303742||303494||3
1596012000000|2020-07-29 08:40:00|303742|302000|303647|302200|303742|302250|303543|301100|139
1596012300000|2020-07-29 08:45:00|303646|301100|303165|301100|303742|301100|302842|301100|154
1596012600000|2020-07-29 08:50:00|||||||||31
1596012900000|2020-07-29 08:55:00|303095||303095||303095||303095||7
1596013200000|2020-07-29 09:00:00|303165||303165||303165||303165||0
1596013500000|2020-07-29 09:05:00|303095|301900|302990|301100|303095|301900|302495|301100|121
1596013800000|2020-07-29 09:10:00|||||||||24
1596014400000|2020-07-29 09:20:00|||||||||51
1596015000000|2020-07-29 09:30:00|||||||||21
1596015300000|2020-07-29 09:35:00|||||||||19
1596015900000|2020-07-29 09:45:00|302391||302495||302495||302100||27
1596016200000|2020-07-29 09:50:00|302100||302500||302990||302100||22
1596016800000|2020-07-29 10:00:00|302379|301125|302300|301125|302500|301125|302300|301125|0
1596017100000|2020-07-29 10:05:00||301151||301126||301151||301100|1
1596017400000|2020-07-29 10:10:00||301100||301126||301126||301100|0
1596017700000|2020-07-29 10:15:00|302990|301100|302250|301126|302990|301126|302250|301100|0
1596018000000|2020-07-29 10:20:00||301100||301105||301126||301100|108
1596018300000|2020-07-29 10:25:00||301126||301105||301126||301105|0
1596018600000|2020-07-29 10:30:00|302030|301126|302000|301140|302500|301140|302000|301105|37
1596018900000|2020-07-29 10:35:00|302990|301301|301998|301301|302990|301301|301998|301301|53
1596019200000|2020-07-29 10:40:00|302990|301851|302500|301301|302990|301851|301994|301301|126
1596019500000|2020-07-29 10:45:00||301601||301701||301701||301601|1
1596019800000|2020-07-29 10:50:00|302990|301702|301999|301702|302990|301702|301999|301702|299
1596020100000|2020-07-29 10:55:00|302000|301501|302950|301501|302990|301501|302000|301501|398
1596020400000|2020-07-29 11:00:00|302243|301500|302600|301811|302990|302683|302243|301500|1479
1596020700000|2020-07-29 11:05:00|302500|301705|303690|303000|303886|303100|302400|301702|2384
1596021000000|2020-07-29 11:10:00|303600|303100|303000|302800|303700|303100|303000|302600|2591
1596021300000|2020-07-29 11:15:00|302998|302790|302715|302500|303000|302790|302714|302500|2667
1596021600000|2020-07-29 11:20:00|302950|302600|302850|302600|302950|302750|302850|302600|993
1596021900000|2020-07-29 11:25:00|302906|302200|302950|302222|302950|302500|302900|302200|562
1596022200000|2020-07-29 11:30:00|302949|302500|302500|302020|302949|302500|302200|302020|993
1596022500000|2020-07-29 11:35:00|302400|302200|302100|301500|302500|302210|302000|301140|2071
1596022800000|2020-07-29 11:40:00|302500|301680|302500|301531|302500|302400|302100|301140|1253
1596023100000|2020-07-29 11:45:00|302700|301556|302700|302000|302700|302221|302400|301556|1353
1596023400000|2020-07-29 11:50:00|302698|302200|302912|302750|302912|302750|302698|302200|669
1596023700000|2020-07-29 11:55:00|302999|302800|303400|303200|303500|303200|302998|302750|2427
1596024000000|2020-07-29 12:00:00|303500|303300|303500|303000|304000|303500|303300|303000|4223
1596024300000|2020-07-29 12:05:00|303300|303060|303500|303300|304000|303500|303300|303000|1591
1596024600000|2020-07-29 12:10:00|303800|303400|304498|304200|304500|304400|303738|303300|2600
1596024900000|2020-07-29 12:15:00|304500|304400|304699|303336|304990|304600|303900|303300|3375
1596025200000|2020-07-29 12:20:00|304399|303338|304300|303800|304699|303800|304000|303334|382
1596025500000|2020-07-29 12:25:00|304400|303900|304100|303800|304400|303901|304000|303800|1002
1596025800000|2020-07-29 12:30:00|303900|303600|304100|303496|304100|303700|303850|303421|1274
1596026100000|2020-07-29 12:35:00|304050|303335|303550|303300|304050|303550|303550|303103|2027
1596026400000|2020-07-29 12:40:00|303500|303165|303550|303060|303550|303165|303500|303000|747
1596026700000|2020-07-29 12:45:00|303500|303005|303650|303500|303800|303600|303500|303005|1633
1596027000000|2020-07-29 12:50:00|303499|303210|303650|303400|303650|303500|303499|303131|1321
1596027300000|2020-07-29 12:55:00|303649|303100|303800|303611|303800|303611|303649|303070|1747
1596027600000|2020-07-29 13:00:00|304000|303650|304298|303940|304700|304500|304000|303650|5577
1596027900000|2020-07-29 13:05:00|304200|304000|303995|303600|304298|304000|303800|303518|2148
1596028200000|2020-07-29 13:10:00|304028|303602|303995|303711|304028|303800|303995|303519|1150
1596028500000|2020-07-29 13:15:00|303890|303600|303890|303518|303890|303736|303711|303518|1437
1596028800000|2020-07-29 13:20:00|303800|303500|303890|303600|303890|303700|303600|303400|2021
1596029100000|2020-07-29 13:25:00|303650|303400|303100|303013|304028|303700|303100|303013|4001
1596029400000|2020-07-29 13:30:00|303000|303000|302074|301800|303500|303255|301495|301200|33519
1596029700000|2020-07-29 13:35:00|302049|301900|302702|302000|303400|303163|301434|301200|24145
1596030000000|2020-07-29 13:40:00|302517|302300|301822|301700|303293|303010|301664|301500|13570
1596030300000|2020-07-29 13:45:00|301821|301514|300728|300331|302300|301987|300442|300330|12094
1596030600000|2020-07-29 13:50:00|300711|300500|301758|301462|301758|301600|300612|300400|12465
1596030900000|2020-07-29 13:55:00|301771|301429|302300|302123|302930|302520|301771|301400|10821
1596031200000|2020-07-29 14:00:00|302425|302179|303207|302856|303700|303502|302298|301800|11635
1596031500000|2020-07-29 14:05:00|303235|303000|302878|302600|303500|303303|302300|302121|8563
1596031800000|2020-07-29 14:10:00|302834|302425|302516|302397|302878|302674|302220|302000|10734
1596032100000|2020-07-29 14:15:00|302479|302252|302360|302040|302600|302309|301638|301385|10176
1596032400000|2020-07-29 14:20:00|302349|302000|302100|301881|302500|302340|301971|301500|5550
1596032700000|2020-07-29 14:25:00|302199|301854|302000|301771|302200|302000|301649|301444|6245
1596033000000|2020-07-29 14:30:00|301971|301756|301725|301503|302100|302001|301693|301444|6090
1596033300000|2020-07-29 14:35:00|301783|301502|302957|302700|302975|302885|301783|301444|8485
1596033600000|2020-07-29 14:40:00|302975|302775|303601|303459|303601|303524|302900|302700|10154
1596033900000|2020-07-29 14:45:00|303673|303462|303044|302600|303851|303696|302660|302425|9335
1596034200000|2020-07-29 14:50:00|302868|302588|303006|302830|303207|303065|302695|302425|15083
1596034500000|2020-07-29 14:55:00|302998|302700|302931|302627|303006|302954|302800|302545|5027
1596034800000|2020-07-29 15:00:00|302880|302700|302570|302323|302965|302750|302400|302222|4088
1596035100000|2020-07-29 15:05:00|302571|302368|303000|302744|303200|302928|302300|302100|4400
1596035400000|2020-07-29 15:10:00|302999|302845|302715|302500|303200|303016|302648|302500|4156
1596035700000|2020-07-29 15:15:00|302718|302501|302061|301800|302900|302552|301950|301800|4769
1596036000000|2020-07-29 15:20:00|302183|301932|302183|301996|302195|302001|301941|301700|2037
1596036300000|2020-07-29 15:25:00|302195|301999|302365|302112|302510|302360|302100|301701|5691
1596036600000|2020-07-29 15:30:00|302500|302197|301800|301535|302500|302197|301723|301535|3249
1596036900000|2020-07-29 15:35:00|301689|301520|302000|301862|302528|302020|301551|301394|5488
1596037200000|2020-07-29 15:40:00|302300|301901|302200|301956|302300|302000|301860|301500|4184
1596037500000|2020-07-29 15:45:00|302186|302000|301846|301522|302200|302030|301700|301500|4631
1596037800000|2020-07-29 15:50:00|301800|301659|301781|301640|301960|301846|301674|301500|2936
1596038100000|2020-07-29 15:55:00|301800|301650|301258|301003|301960|301734|301220|301003|7079
1596038400000|2020-07-29 16:00:00|301156|301000|301032|300700|301300|301100|300568|300500|9183
1596038700000|2020-07-29 16:05:00|300980|300734|299759|299600|301000|300734|299759|299600|15565
1596039000000|2020-07-29 16:10:00|299810|299601|301300|301112|301410|301204|299810|299601|13486
1596039300000|2020-07-29 16:15:00|301262|301113|301600|301395|301643|301523|301094|300811|7823
1596039600000|2020-07-29 16:20:00|301625|301407|301730|301516|301800|301650|301589|301116|3305
1596039900000|2020-07-29 16:25:00|301693|301500|301928|301800|302151|302025|301566|301401|5405
1596040200000|2020-07-29 16:30:00|302000|301838|302500|302340|302500|302340|301835|301602|3490
1596040500000|2020-07-29 16:35:00|302499|302108|302366|302219|302599|302451|302151|302031|5628
1596040800000|2020-07-29 16:40:00|302359|302212|301900|301735|302400|302241|301900|301700|5192
1596041100000|2020-07-29 16:45:00|301899|301711|302133|301900|302208|302055|301799|301605|3784
1596041400000|2020-07-29 16:50:00|302100|301901|302600|302430|302600|302430|302069|301900|6031
1596041700000|2020-07-29 16:55:00|302598|302514|302500|302355|302600|302514|302347|302037|2013
1596042000000|2020-07-29 17:00:00|302600|302369|302000|301600|302800|302699|301681|301600|7562
1596042300000|2020-07-29 17:05:00|301902|301751|302091|301900|302091|301926|301800|301680|5239
1596042600000|2020-07-29 17:10:00|301996|301902|302395|302101|302400|302316|301996|301902|6145
1596042900000|2020-07-29 17:15:00|302364|302100|301999|301800|302364|302115|301973|301785|5661
1596043200000|2020-07-29 17:20:00|301995|301801|302325|302240|302350|302260|301894|301801|1500
1596043500000|2020-07-29 17:25:00|302350|302250|302289|302153|302500|302370|302263|302153|3939
1596043800000|2020-07-29 17:30:00|302300|302100|301900|301788|302300|302205|301853|301742|10596
1596044100000|2020-07-29 17:35:00|301938|301850|302316|302032|302359|302085|301866|301742|6599
1596044400000|2020-07-29 17:40:00|302250|302000|302042|301850|302479|302200|301867|301811|4667
1596044700000|2020-07-29 17:45:00|302011|301800|302200|301975|302200|302122|301920|301742|2609
1596045000000|2020-07-29 17:50:00|302199|302087|301950|301875|302200|302092|301900|301800|2052
1596045300000|2020-07-29 17:55:00|301949|301800|301614|301470|302187|301968|301554|301400|5083
1596045600000|2020-07-29 18:00:00|301775|301542|301450|301012|302187|301998|301264|301000|9171
1596045900000|2020-07-29 18:05:00|301400|301050|302230|301970|302240|301970|301263|301012|6433
1596046200000|2020-07-29 18:10:00|302242|302004|302599|302400|302800|302717|302200|302004|10177
1596046500000|2020-07-29 18:15:00|302592|302412|302126|302000|302800|302695|302126|302000|4076
1596046800000|2020-07-29 18:20:00|302121|302037|302285|302102|302488|302215|301985|301815|1100
1596047100000|2020-07-29 18:25:00|302284|302030|302189|301904|302285|302102|301897|301645|4831
1596047400000|2020-07-29 18:30:00|302200|302031|302887|302622|302995|302920|302200|302031|15426
1596047700000|2020-07-29 18:35:00|302851|302630|303500|303273|304000|303754|302789|302630|16891
1596048000000|2020-07-29 18:40:00|303446|303296|303388|303100|303900|303626|303200|303065|17770
1596048300000|2020-07-29 18:45:00|303400|303266|303400|303000|303500|303381|303000|302893|4379
1596048600000|2020-07-29 18:50:00|303399|303023|303100|302940|303555|303451|303061|302900|13155
1596048900000|2020-07-29 18:55:00|303240|302953|302333|302049|303240|303026|302276|302032|9358
1596049200000|2020-07-29 19:00:00|302300|302032|301746|301521|302500|302358|301683|301515|8622
1596049500000|2020-07-29 19:05:00|301710|301515|302305|302100|302400|302200|301602|301500|6599
1596049800000|2020-07-29 19:10:00|302310|302130|302650|302400|303297|303136|302310|302100|9160
1596050100000|2020-07-29 19:15:00|302747|302474|302928|302610|302928|302671|302459|302211|3126
1596050400000|2020-07-29 19:20:00|302900|302651|303300|303121|303500|303301|302876|302651|7889
1596050700000|2020-07-29 19:25:00|303359|303127|303156|302854|303500|303315|302818|302600|9272
1596051000000|2020-07-29 19:30:00|303089|302888|303334|303150|303500|303392|302840|302600|7609
1596051300000|2020-07-29 19:35:00|303380|303226|303290|303099|303489|303350|303129|303025|5156
1596051600000|2020-07-29 19:40:00|303267|303157|303050|302910|303407|303268|302907|302900|7698
1596051900000|2020-07-29 19:45:00|302984|302911|303130|302990|303222|303101|302905|302700|10219
1596052200000|2020-07-29 19:50:00|303128|303000|302988|302780|303200|303122|302513|302411|12048
1596052500000|2020-07-29 19:55:00|302917|302800|303427|303152|303600|303538|302900|302780|26929
1596052800000|2020-07-29 20:00:00|303515|303151|303595|303400|303924|303400|303515|302900|81669
1596053100000|2020-07-29 20:05:00|303593|303220|304000|303593|304000|303640|303550|303220|1767
1596053400000|2020-07-29 20:10:00|304100|303600|304400|304000|304500|304000|304100|303593|2268
1596053700000|2020-07-29 20:15:00|304200|303900|304200|304010|304400|304050|304050|303900|840
1596054000000|2020-07-29 20:20:00|304386|304100|304386|304206|304386|304206|304349|304100|1252
1596054300000|2020-07-29 20:25:00|304400|304200|304500|304400|304800|304600|304400|304200|2492
1596054600000|2020-07-29 20:30:00|304295|304010|304229|304010|304500|304110|304229|304010|1019
1596054900000|2020-07-29 20:35:00|304261|304035|304500|304050|304500|304089|304208|304035|681
1596055200000|2020-07-29 20:40:00|304498|304111|304600|304400|304600|304400|304400|304060|1640
1596055500000|2020-07-29 20:45:00|304583|304364|304700|304500|304700|304600|304583|304050|1996
1596055800000|2020-07-29 20:50:00|304600|304400|304800|304600|304800|304600|304590|304237|2060
1596056100000|2020-07-29 20:55:00|304798|304500|304675|304500|304800|304500|304675|304500|1281
1596056400000|2020-07-29 21:00:00|304800|304237|304800|304712|304800|304712|304750|304237|1147
1596056700000|2020-07-29 21:05:00|304980|304750|304999|304888|304999|304900|304970|304750|767
1596057000000|2020-07-29 21:10:00|304997|304900|304997|304900|304997|304955|304997|304888|320
1596057300000|2020-07-29 21:15:00|304999|304890|304950|304666|304999|304900|304945|304666|465
1596057600000|2020-07-29 21:20:00|304910|304685|304950|304708|304950|304722|304910|304685|293
1596057900000|2020-07-29 21:25:00|304700|304700|304950|304600|304999|304700|304700|304600|1371
1596058200000|2020-07-29 21:30:00|304985|304618|304949|304620|304985|304620|304849|304600|776
1596058500000|2020-07-29 21:35:00|304850|304609|304900|304608|304900|304630|304850|304600|225
1596058800000|2020-07-29 21:40:00|304849|304600|304849|304700|304849|304776|304849|304600|419
1596059100000|2020-07-29 21:45:00||304708||304700||304716||304600|734
1596059400000|2020-07-29 21:50:00|304844|304708|304849|304600|304849|304708|304844|304600|77
1596059700000|2020-07-29 21:55:00||304608||304600||304700||304600|238
1596060000000|2020-07-29 22:00:00|304719|304700|304849|304500|304849|304700|304610|304500|2447
1596060300000|2020-07-29 22:05:00|304684||304849||304849||304684||174
1596060600000|2020-07-29 22:10:00|304750|304540|304750|304500|304750|304540|304750|304500|313
1596060900000|2020-07-29 22:15:00|304650|304540|304650|304600|304650|304600|304650|304500|252
1596061200000|2020-07-29 22:20:00|304749|304700|304750|304600|304750|304700|304749|304600|456
1596061500000|2020-07-29 22:25:00|304749|304675|304699|304600|304750|304675|304699|304600|1089
1596061800000|2020-07-29 22:30:00||304500||304500||304500||304500|501
1596062100000|2020-07-29 22:35:00|304750|304400|304698|304400|304750|304400|304650|304400|112
1596062400000|2020-07-29 22:40:00|304690|304500|304690|304400|304690|304500|304584|304400|893
1596062700000|2020-07-29 22:45:00|304688||304688||304688||304688||309
1596063000000|2020-07-29 22:50:00|304690|304500|304647|304202|304690|304500|304400|304202|422
1596063300000|2020-07-29 22:55:00|304644|304400|304560|304202|304644|304400|304483|304202|977
1596063600000|2020-07-29 23:00:00||304210||304300||304500||304210|688
1596063900000|2020-07-29 23:05:00||304302||304300||304304||304300|142
1596064200000|2020-07-29 23:10:00|304540|304500|304560|304300|304560|304500|304520|304300|422
1596064500000|2020-07-29 23:15:00||304302||304302||304302||304302|418
1596064800000|2020-07-29 23:20:00|304550|304300|304560|304300|304560|304516|304550|304300|539
1596065100000|2020-07-29 23:25:00|||||||||277
1596065400000|2020-07-29 23:30:00|304500|304460|304560|304340|304560|304460|304500|304300|248
1596065700000|2020-07-29 23:35:00|304609|304350|304700|304300|304799|304560|304609|304300|967
1596066000000|2020-07-29 23:40:00|304699|304415|304660|304500|304699|304600|304660|304300|553
1596066300000|2020-07-29 23:45:00|304699||304700||304700||304699||396
1596066600000|2020-07-29 23:50:00|304813|304350|304650|304429|304813|304532|304638|304350|472
1596066900000|2020-07-29 23:55:00|304600|304445|304850|304600|304850|304600|304600|304400|1104
1596096000000|2020-07-30 08:00:00|302500|300005|302500|300005|302500|301028|302399|300005|221
1596096300000|2020-07-30 08:05:00|302399|301056|302200|301197|302500|301197|301971|301056|83
1596096600000|2020-07-30 08:10:00|||||||||59
1596096900000|2020-07-30 08:15:00||301508||301508||301508||301508|79
1596097200000|2020-07-30 08:20:00|302748||302770||302783||302748||20
1596097500000|2020-07-30 08:25:00|302782|301515|302200|301533|302820|301533|302200|300200|193
1596097800000|2020-07-30 08:30:00|302739||301800||302739||301800||112
1596098100000|2020-07-30 08:35:00|301790|300200|301550|301031|301800|301031|301550|300000|288
1596098400000|2020-07-30 08:40:00||299202||301011||301011||299041|116
1596098700000|2020-07-30 08:45:00|301500||301400||301500||301300||58
1596099000000|2020-07-30 08:50:00|301300|298981|301400|300032|301400|300032|301300|298981|588
1596099300000|2020-07-30 08:55:00|301300||300500||301300||300500||175
1596099600000|2020-07-30 09:00:00|300600|298800|301200|300400|301200|300400|300500|298370|530
1596099900000|2020-07-30 09:05:00|||||||||53
1596100200000|2020-07-30 09:10:00|301199|298800|301200|300529|301200|300529|301199|298467|152
1596100500000|2020-07-30 09:15:00|||||||||2
1596100800000|2020-07-30 09:20:00|301272|300000|301272|300000|301272|300000|301272|300000|12
1596101100000|2020-07-30 09:25:00|301000|300001|301000|300001|301000|300001|301000|300000|10
1596101400000|2020-07-30 09:30:00|301272|300000|301000|300000|301272|300001|301000|300000|69
1596101700000|2020-07-30 09:35:00|301400|300001|301400|300470|301400|300470|301400|300001|257
1596102000000|2020-07-30 09:40:00|302200|300045|302071|301200|302642|301200|302071|300000|124
1596102300000|2020-07-30 09:45:00|302000|300000|302000|300725|302000|301100|302000|300000|257
1596102600000|2020-07-30 09:50:00||300700||300470||300945||300470|106
1596102900000|2020-07-30 09:55:00||300125||300026||300125||300001|59
1596103200000|2020-07-30 10:00:00||300045||300500||300525||300026|15
1596103500000|2020-07-30 10:05:00||300100||300825||300825||300001|31
1596103800000|2020-07-30 10:10:00||300800||301500||301500||300800|31
1596104100000|2020-07-30 10:15:00||300920||301400||301400||300800|259
1596104400000|2020-07-30 10:20:00|||||||||81
1596104700000|2020-07-30 10:25:00||301700||301400||301700||301400|203
1596105000000|2020-07-30 10:30:00|301800|301500|302000|301500|302000|301500|301800|301500|454
1596105300000|2020-07-30 10:35:00|302350|301509|302350|301509|302350|301509|302350|301509|462
1596105600000|2020-07-30 10:40:00|302051|301560|302000|301509|302500|301800|302000|301509|520
1596105900000|2020-07-30 10:45:00||301000||301000||301136||300920|202
1596106200000|2020-07-30 10:50:00|301800|301012|302000|301012|302000|301012|301800|301012|571
1596106500000|2020-07-30 10:55:00|301799|301000|300999|299602|302000|301000|300000|298093|3477
1596106800000|2020-07-30 11:00:00|300890|299630|301500|301100|301996|301600|300890|299630|4853
1596107100000|2020-07-30 11:05:00|301534|301200|301990|301500|302000|301600|301534|301200|1721
1596107400000|2020-07-30 11:10:00|302000|301600|301900|301300|302000|301600|301600|301200|1783
1596107700000|2020-07-30 11:15:00|301914|301306|302000|301500|302000|301800|301900|301306|840
1596108000000|2020-07-30 11:20:00|301995|301400|301490|301100|302000|301400|301375|301000|760
1596108300000|2020-07-30 11:25:00|301400||301490||301490||301400||312
1596108600000|2020-07-30 11:30:00|301375|301000|301300|300811|301490|301000|301099|300702|1307
1596108900000|2020-07-30 11:35:00|301200|301056|301300|300900|301300|301214|301198|300850|1081
1596109200000|2020-07-30 11:40:00|301298|300906|302000|301303|302000|301320|301298|300900|2444
1596109500000|2020-07-30 11:45:00|301899|301325|302000|301475|302000|301631|301655|301200|1064
1596109800000|2020-07-30 11:50:00|302500|301500|302600|302100|303000|302160|302500|301500|1974
1596110100000|2020-07-30 11:55:00|302400|302200|302600|302200|302600|302300|302400|302200|570
1596110400000|2020-07-30 12:00:00|302419|302000|302600|302000|302600|302300|302373|302000|1996
1596110700000|2020-07-30 12:05:00|302595|302100|302500|302163|302600|302345|302345|302000|845
1596111000000|2020-07-30 12:10:00|302300|302200|302500|302000|302500|302256|302300|302000|1067
1596111300000|2020-07-30 12:15:00|302450|302001|302495|302201|302499|302201|302360|302000|806
1596111600000|2020-07-30 12:20:00|302500|302150|303000|302608|303000|302800|302500|302150|3021
1596111900000|2020-07-30 12:25:00|302900|302650|302900|302200|303000|302650|302699|302100|1973
1596112200000|2020-07-30 12:30:00|302844|302201|302160|301808|303000|302201|302160|301500|2999
1596112500000|2020-07-30 12:35:00|302100|301812|303000|302500|303000|302504|302100|301800|2076
1596112800000|2020-07-30 12:40:00|302980|302400|302200|302006|302998|302400|302200|302000|2199
1596113100000|2020-07-30 12:45:00|302800|302002|302498|301900|302800|302100|302000|301800|2112
1596113400000|2020-07-30 12:50:00|302400|301800|302033|301750|302598|302000|301900|301640|3956
1596113700000|2020-07-30 12:55:00|302179|301620|301500|301200|302180|301620|301400|301200|4086
1596114000000|2020-07-30 13:00:00|301494|301102|301900|301600|301900|301660|301224|301000|3413
1596114300000|2020-07-30 13:05:00|301800|301645|302444|301700|302800|302089|301699|301500|1900
1596114600000|2020-07-30 13:10:00|302485|302000|302200|302000|302485|302200|301975|301501|1442
1596114900000|2020-07-30 13:15:00|302290|302016|302400|301800|302400|302100|302003|301500|1736
1596115200000|2020-07-30 13:20:00|302370|301900|302200|301800|302400|301900|302090|301552|798
1596115500000|2020-07-30 13:25:00|301900|301600|302400|301200|302400|301800|301475|301125|3691
1596115800000|2020-07-30 13:30:00|301329|301359|304000|303762|304898|304724|301329|301300|90910
1596116100000|2020-07-30 13:35:00|303919|303817|303500|303347|304000|303975|302500|302215|32404
1596116400000|2020-07-30 13:40:00|303371|303330|302290|302086|304000|303780|302170|302000|21228
1596116700000|2020-07-30 13:45:00|302500|302289|302547|302338|303600|303468|302015|301900|19993
1596117000000|2020-07-30 13:50:00|302517|302245|301654|301600|303000|302852|301624|301500|19383
1596117300000|2020-07-30 13:55:00|301800|301508|301983|301834|302500|302426|301221|301100|21311
1596117600000|2020-07-30 14:00:00|302287|301868|302526|302295|302526|302448|301500|301200|11158
1596117900000|2020-07-30 14:05:00|302525|302340|303141|302914|303255|303080|301913|301666|11852
1596118200000|2020-07-30 14:10:00|303135|302940|302199|302050|303156|302940|302145|302000|7711
1596118500000|2020-07-30 14:15:00|302172|302000|301824|301509|302811|302591|301580|301400|10665
1596118800000|2020-07-30 14:20:00|301699|301400|301900|301694|302000|301912|300562|300400|14234
1596119100000|2020-07-30 14:25:00|301863|301600|302450|302250|302474|302277|301624|301463|14585
1596119400000|2020-07-30 14:30:00|302443|302162|302400|302146|302875|302706|301915|301789|11671
1596119700000|2020-07-30 14:35:00|302270|302065|302764|302484|302900|302739|302133|301840|10678
1596120000000|2020-07-30 14:40:00|302739|302528|302030|301800|302739|302533|301862|301711|9478
1596120300000|2020-07-30 14:45:00|302031|301856|302055|301975|302823|302693|302019|301818|11961
1596120600000|2020-07-30 14:50:00|302051|301825|302264|302050|302340|302128|301677|301500|12056
1596120900000|2020-07-30 14:55:00|302244|302008|302226|302040|302450|302230|301798|301700|4979
1596121200000|2020-07-30 15:00:00|302213|302002|302398|302229|302500|302362|301653|301364|9724
1596121500000|2020-07-30 15:05:00|302360|302272|302036|301915|302500|302394|301973|301855|7702
1596121800000|2020-07-30 15:10:00|302035|301900|302532|302300|302900|302753|301817|301717|11170
1596122100000|2020-07-30 15:15:00|302453|302200|303345|303207|303500|303438|302292|302026|11883
1596122400000|2020-07-30 15:20:00|303500|303249|303280|303043|303700|303489|303075|302920|9158
1596122700000|2020-07-30 15:25:00|303252|303017|303000|302762|303490|303324|302700|302556|5899
1596123000000|2020-07-30 15:30:00|303037|302812|303856|303626|304000|303848|302879|302700|15504
1596123300000|2020-07-30 15:35:00|303900|303705|304500|304382|304512|304416|303650|303509|15295
1596123600000|2020-07-30 15:40:00|304512|304353|304901|304782|305000|304900|304293|304100|17681
1596123900000|2020-07-30 15:45:00|304904|304843|305400|305208|305400|305233|304366|304050|20368
1596124200000|2020-07-30 15:50:00|305369|305215|306482|306300|306500|306367|305369|305215|16089
1596124500000|2020-07-30 15:55:00|306499|306301|306107|305922|306700|306507|305684|305522|16525
1596124800000|2020-07-30 16:00:00|306200|305980|306736|306468|307615|307414|306200|305945|15677
1596125100000|2020-07-30 16:05:00|306780|306500|306164|305756|307200|306970|305921|305603|8714
1596125400000|2020-07-30 16:10:00|306138|305814|306400|306199|306400|306300|305265|305100|11481
1596125700000|2020-07-30 16:15:00|306464|306400|307289|307000|307500|307400|306444|306278|13828
1596126000000|2020-07-30 16:20:00|307200|307049|306823|306574|307289|307092|306221|306000|14121
1596126300000|2020-07-30 16:25:00|306800|306606|306643|306401|306903|306815|306332|306100|4889
1596126600000|2020-07-30 16:30:00|306500|306486|306815|306522|307200|306967|306500|306351|9867
1596126900000|2020-07-30 16:35:00|306783|306619|306671|306509|306900|306771|306277|306100|7727
1596127200000|2020-07-30 16:40:00|306622|306544|307244|306963|307305|307029|306320|306200|10033
1596127500000|2020-07-30 16:45:00|307199|306900|307500|307461|307500|307461|306693|306500|9608
1596127800000|2020-07-30 16:50:00|307452|307392|306580|306369|307500|307401|306423|306300|9556
1596128100000|2020-07-30 16:55:00|306600|306377|307264|307063|307350|307223|306526|306369|7187
1596128400000|2020-07-30 17:00:00|307263|307008|307100|307000|307464|307290|306864|306717|12054
1596128700000|2020-07-30 17:05:00|307190|306985|307455|307321|307464|307350|307189|306985|4447
1596129000000|2020-07-30 17:10:00|307454|307300|308333|308138|308500|308301|307454|307300|16112
1596129300000|2020-07-30 17:15:00|308388|308169|308951|308800|309200|309029|308358|308169|23946
1596129600000|2020-07-30 17:20:00|309050|308888|308580|308403|309200|309072|308429|308245|11396
1596129900000|2020-07-30 17:25:00|308579|308411|308253|308035|308646|308461|308100|308000|11359
1596130200000|2020-07-30 17:30:00|308254|308040|307844|307651|308535|308306|307500|307269|13726
1596130500000|2020-07-30 17:35:00|307995|307611|306903|306637|307995|307748|306700|306637|15531
1596130800000|2020-07-30 17:40:00|306917|306745|307579|307425|307599|307520|306850|306649|11178
1596131100000|2020-07-30 17:45:00|307578|307426|307204|306900|307579|307426|307073|306900|6449
1596131400000|2020-07-30 17:50:00|307300|307000|307297|307210|307550|307400|307000|306901|16161
1596131700000|2020-07-30 17:55:00|307292|307211|307400|307289|307503|307324|307214|307111|7311
1596132000000|2020-07-30 18:00:00|307399|307291|307450|307336|307699|307546|307282|307132|10114
1596132300000|2020-07-30 18:05:00|307500|307316|307440|307321|307700|307561|307331|307205|7168
1596132600000|2020-07-30 18:10:00|307432|307322|307000|306800|307457|307322|306990|306800|13158
1596132900000|2020-07-30 18:15:00|306979|306801|306876|306711|307275|307100|306700|306548|9026
1596133200000|2020-07-30 18:20:00|306853|306616|306305|306155|306886|306650|305400|305199|16112
1596133500000|2020-07-30 18:25:00|306306|306080|306200|305900|306552|306317|305900|305845|8584
1596133800000|2020-07-30 18:30:00|306326|305905|306903|306717|306955|306793|306236|305905|12423
1596134100000|2020-07-30 18:35:00|306881|306728|307261|307167|307478|307329|306740|306610|11974
1596134400000|2020-07-30 18:40:00|307400|307188|307530|307288|308000|307884|307260|307168|15209
1596134700000|2020-07-30 18:45:00|307424|307289|307756|307500|308099|308000|307320|307166|13768
1596135000000|2020-07-30 18:50:00|307757|307599|307525|307309|307884|307726|307250|307200|9833
1596135300000|2020-07-30 18:55:00|307533|307315|307499|307370|307900|307774|307350|307250|11479
1596135600000|2020-07-30 19:00:00|307560|307450|307339|307219|307800|307656|307294|307200|12816
1596135900000|2020-07-30 19:05:00|307364|307200|306852|306609|307364|307200|306359|306277|11909
1596136200000|2020-07-30 19:10:00|306862|306611|307400|307216|307490|307304|306698|306500|11007
1596136500000|2020-07-30 19:15:00|307372|307227|308080|307941|308099|307969|306909|306800|17548
1596136800000|2020-07-30 19:20:00|308079|307942|307963|307728|308732|308575|307772|307649|35012
1596137100000|2020-07-30 19:25:00|308000|307731|308458|308302|308600|308533|307976|307726|12812
1596137400000|2020-07-30 19:30:00|308396|308301|307782|307541|308458|308302|307530|307450|16324
1596137700000|2020-07-30 19:35:00|307722|307500|307536|307414|307950|307800|307308|307200|19658
1596138000000|2020-07-30 19:40:00|307496|307415|307643|307500|307859|307763|307234|307150|19592
1596138300000|2020-07-30 19:45:00|307633|307499|305695|305300|307633|307504|305695|305266|28206
1596138600000|2020-07-30 19:50:00|305675|305400|305844|305567|306399|306111|305487|305300|34183
1596138900000|2020-07-30 19:55:00|305755|305515|305500|305265|305874|305808|305075|305000|47490
1596139200000|2020-07-30 20:00:00|305800|305000|306150|304900|306300|305607|304291|303452|9739
1596139500000|2020-07-30 20:05:00|306188|305005|318636|317500|318700|318300|306188|305005|145601
1596139800000|2020-07-30 20:10:00|318416|317693|316800|316600|319571|319500|315805|315000|192264
1596140100000|2020-07-30 20:15:00|316976|316520|319400|319300|319400|319399|316760|316510|157194
1596140400000|2020-07-30 20:20:00|319444|319329|325500|325100|326398|326003|319444|319300|237502
1596140700000|2020-07-30 20:25:00|325440|325101|321572|321235|327000|326407|321572|321235|110297
1596141000000|2020-07-30 20:30:00|321404|321200|321450|321006|322500|322180|320999|320634|59674
1596141300000|2020-07-30 20:35:00|321499|321080|320950|320462|321500|321201|319775|319500|45104
1596141600000|2020-07-30 20:40:00|320500|320300|320119|319500|321000|320883|318894|318600|37595
1596141900000|2020-07-30 20:45:00|320200|319501|319300|319050|320400|320056|319100|318800|17942
1596142200000|2020-07-30 20:50:00|319350|319262|321000|320600|321400|321202|319350|319050|31537
1596142500000|2020-07-30 20:55:00|320952|320523|319900|319600|321000|320523|319495|319100|14899
1596142800000|2020-07-30 21:00:00|319843|319785|320300|320000|320499|320079|319676|319500|9247
1596143100000|2020-07-30 21:05:00|320200|320100|320770|320630|321000|320800|320200|320000|11229
1596143400000|2020-07-30 21:10:00|320745|320625|320200|320100|320745|320625|320121|320000|5617
1596143700000|2020-07-30 21:15:00|320400|320101|320800|320350|321200|321200|320400|320101|14732
1596144000000|2020-07-30 21:20:00|320880|320500|319700|319501|320880|320500|319699|319501|12774
1596144300000|2020-07-30 21:25:00|319699|319545|320100|319900|320100|320000|319695|319545|6807
1596144600000|2020-07-30 21:30:00|320075|319965|320300|320003|320300|320100|319798|319501|5691
1596144900000|2020-07-30 21:35:00|320500|320001|320800|320700|320800|320700|320149|320000|9226
1596145200000|2020-07-30 21:40:00|320900|320705|320500|320100|320900|320710|320310|320000|3703
1596145500000|2020-07-30 21:45:00|320488|320150|320800|320500|320900|320651|320100|320000|10181
1596145800000|2020-07-30 21:50:00|320890|320511|321200|320901|321200|320901|320689|320200|6731
1596146100000|2020-07-30 21:55:00|321498|321005|322002|321500|322222|322038|321450|320905|14500
1596146400000|2020-07-30 22:00:00|322000|321501|321950|321501|322500|322200|321800|321501|5367
1596146700000|2020-07-30 22:05:00|321900|321511|322200|321750|322400|322106|321890|321510|5137
1596147000000|2020-07-30 22:10:00|322097|321823|321487|321011|322200|321838|321061|321000|5171
1596147300000|2020-07-30 22:15:00|321450|321025|321488|321011|321800|321401|321300|321000|2166
1596147600000|2020-07-30 22:20:00|321300|321015|320700|320500|321477|321100|320684|320500|2676
1596147900000|2020-07-30 22:25:00|320695|320530|321000|320716|321400|321000|320694|320500|2938
1596148200000|2020-07-30 22:30:00|320990|320715|320700|320500|321000|320806|320650|320500|1346
1596148500000|2020-07-30 22:35:00|320699|320508|320784|320533|321000|320650|320685|320508|1618
1596148800000|2020-07-30 22:40:00|320794|320531|321200|321025|321500|321100|320720|320531|2820
1596149100000|2020-07-30 22:45:00|321180|321030|321000|320805|321500|321275|321000|320800|2339
1596149400000|2020-07-30 22:50:00|320974|320800|321000|320701|321100|320825|320964|320700|2121
1596149700000|2020-07-30 22:55:00|320900|320700|320800|320600|320900|320700|320700|320600|1237
1596150000000|2020-07-30 23:00:00|321000|320650|321000|320720|321100|320963|320900|320600|1104
1596150300000|2020-07-30 23:05:00|320944|320730|320775|320500|321000|320730|320753|320500|1330
1596150600000|2020-07-30 23:10:00|320695|320408|320290|320041|320900|320501|320290|320025|2693
1596150900000|2020-07-30 23:15:00|320299|320200|320100|320036|320300|320200|320100|320012|1910
1596151200000|2020-07-30 23:20:00|320150|320031|320400|320150|320600|320400|320150|320031|3632
1596151500000|2020-07-30 23:25:00|320395|320158|320120|320031|320398|320158|320060|320031|960
1596151800000|2020-07-30 23:30:00|320200|320040|320100|320020|320200|320040|320010|320000|3750
1596152100000|2020-07-30 23:35:00|320099|320030|320300|320180|320500|320180|320050|320030|3573
1596152400000|2020-07-30 23:40:00|320299|320200|320300|320156|320300|320235|320194|320030|1848
1596152700000|2020-07-30 23:45:00|320200|320110|320299|320161|320300|320202|320200|320103|1354
1596153000000|2020-07-30 23:50:00|320298|320168|320400|320250|320448|320250|320298|320151|1038
1596153300000|2020-07-30 23:55:00|320440|320258|320500|320450|320500|320450|320440|320258|2622
1596182400000|2020-07-31 08:00:00|321000|320300|321500|320900|321500|320900|321000|320100|992
1596182700000|2020-07-31 08:05:00|322000|321000|321812|321000|322000|321000|321812|321000|276
1596183000000|2020-07-31 08:10:00|321700|321100|321600|321058|321812|321600|321600|321000|1061
1596183300000|2020-07-31 08:15:00|321812|321100|321812|321058|321812|321100|321458|321058|281
1596183600000|2020-07-31 08:20:00|321811|321500|322699|321669|322900|322250|321811|321500|574
1596183900000|2020-07-31 08:25:00|322698|321700|322700|321700|322700|321700|322698|321700|582
1596184200000|2020-07-31 08:30:00|322698||322198||322700||322196||258
1596184500000|2020-07-31 08:35:00|322197|321900|322200|322050|322200|322050|322194|321900|254
1596184800000|2020-07-31 08:40:00|322400|322100|322400|321765|322400|322100|322400|321765|385
1596185100000|2020-07-31 08:45:00|322200|322082|322150|321800|322200|322082|322150|321800|369
1596185400000|2020-07-31 08:50:00|322200||322100||322200||322100||137
1596185700000|2020-07-31 08:55:00|322050|322100|322200|321800|322200|322100|322011|321800|493
1596186000000|2020-07-31 09:00:00|322302|321700|322400|321700|322400|321758|322200|321700|831
1596186300000|2020-07-31 09:05:00|322300|321800|322400|322000|322400|322100|322300|321800|273
1596186600000|2020-07-31 09:10:00|322100|321900|322100|321900|322100|322000|322100|321900|893
1596186900000|2020-07-31 09:15:00|322000|321699|322000|321699|322000|321699|322000|321699|759
1596187200000|2020-07-31 09:20:00|321900|321800|322000|321699|322000|321800|321900|321699|266
1596187500000|2020-07-31 09:25:00|322100|321700|322000|321699|322100|321700|322000|321699|264
1596187800000|2020-07-31 09:30:00|322100|321700|322100|321700|322100|321700|322100|321700|271
1596188100000|2020-07-31 09:35:00|||||||||63
1596188400000|2020-07-31 09:40:00|322000|321800|322100|321710|322100|321800|321900|321700|827
1596188700000|2020-07-31 09:45:00|||||||||152
1596189000000|2020-07-31 09:50:00|322000|321900|321700|321058|322100|321900|321700|321058|769
1596189300000|2020-07-31 09:55:00|321800|320776|321400|320900|322100|321228|321400|320776|575
1596189600000|2020-07-31 10:00:00|322100|320901|322100|321200|322100|321300|321800|320900|139
1596189900000|2020-07-31 10:05:00|322000|321300|321930|321500|322100|321800|321930|321300|364
1596190200000|2020-07-31 10:10:00|322000|321533|321990|321500|322000|321533|321700|321500|526
1596190500000|2020-07-31 10:15:00|321800|321300|321990|321300|321990|321300|321800|321300|293
1596190800000|2020-07-31 10:20:00||321500||321300||321500||321300|63
1596191100000|2020-07-31 10:25:00|322000|321500|322000|321501|322000|321501|322000|321300|275
1596191400000|2020-07-31 10:30:00|322100|321700|322100|321500|322100|321735|322100|321300|363
1596191700000|2020-07-31 10:35:00||321510||321610||321610||321510|82
1596192000000|2020-07-31 10:40:00||321621||321610||321701||321610|151
1596192300000|2020-07-31 10:45:00|||||||||215
1596192600000|2020-07-31 10:50:00|||||||||145
1596192900000|2020-07-31 10:55:00||321700||321600||321700||321600|990
1596193200000|2020-07-31 11:00:00|321800|321737|323300|323100|323500|323200|321800|321600|10879
1596193500000|2020-07-31 11:05:00|323200|323101|322800|322401|323500|323323|322800|322401|7235
1596193800000|2020-07-31 11:10:00|322600|322400|322775|322500|322900|322600|322350|322100|3796
1596194100000|2020-07-31 11:15:00|322900|322400|322568|322200|322900|322600|322500|322000|2862
1596194400000|2020-07-31 11:20:00|322775|322201|323435|323010|323436|323300|322499|322201|5689
1596194700000|2020-07-31 11:25:00|323434|323000|323300|322501|323723|323479|322990|322500|5866
1596195000000|2020-07-31 11:30:00|323278|322800|323895|323705|323900|323715|323278|322501|4417
1596195300000|2020-07-31 11:35:00|323893|323710|324100|324099|324400|324330|323700|323000|7345
1596195600000|2020-07-31 11:40:00|324000|323930|324000|323500|324396|324023|323800|323500|3727
1596195900000|2020-07-31 11:45:00|323700|323561|323700|323386|323700|323561|323500|323000|3458
1596196200000|2020-07-31 11:50:00|323698|323330|323700|323300|323700|323494|323455|323000|2817
1596196500000|2020-07-31 11:55:00|323694|323414|324200|323517|324297|324100|323500|323300|4230
1596196800000|2020-07-31 12:00:00|324225|323769|323799|323500|324225|323769|323400|323210|4500
1596197100000|2020-07-31 12:05:00|323850|323505|324050|323800|324300|323905|323700|323500|3476
1596197400000|2020-07-31 12:10:00|324200|323825|323867|323600|324300|324009|323867|323300|2956
1596197700000|2020-07-31 12:15:00|324196|323666|324100|323700|324196|324000|323840|323600|1832
1596198000000|2020-07-31 12:20:00|324196|323996|324500|324040|324700|324400|324196|323922|5456
1596198300000|2020-07-31 12:25:00|324450|324100|324000|323800|324450|324300|324000|323800|5307
1596198600000|2020-07-31 12:30:00|323900|323700|323805|323700|324200|323730|323740|323600|3005
1596198900000|2020-07-31 12:35:00|323800|323602|323490|323200|323912|323800|323100|323010|8505
1596199200000|2020-07-31 12:40:00|323449|323010|323000|322850|323640|323070|322982|322700|9621
1596199500000|2020-07-31 12:45:00|323100|322920|323100|322838|323100|322965|322970|322700|4964
1596199800000|2020-07-31 12:50:00|322995|322840|323052|322850|323300|323100|322995|322838|7761
1596200100000|2020-07-31 12:55:00|323010|322852|322297|322073|323052|322904|321981|321650|12601
1596200400000|2020-07-31 13:00:00|322287|322000|322430|322100|322753|322600|322200|322000|9479
1596200700000|2020-07-31 13:05:00|322400|322181|322628|322395|322678|322546|322274|322100|5241
1596201000000|2020-07-31 13:10:00|322600|322469|322595|322400|322775|322660|322595|322400|6166
1596201300000|2020-07-31 13:15:00|322600|322523|321735|321310|322600|322523|321001|321000|15385
1596201600000|2020-07-31 13:20:00|321825|321300|322350|322000|322500|322212|321825|321300|4925
1596201900000|2020-07-31 13:25:00|322348|322002|324376|323001|324400|324011|321750|321700|30044
1596202200000|2020-07-31 13:30:00|324400|324230|322390|322100|324682|324444|321251|321040|359214
1596202500000|2020-07-31 13:35:00|322388|322116|318658|318292|322388|322278|317200|317000|129829
1596202800000|2020-07-31 13:40:00|318659|318407|319966|319695|321000|320873|318352|318158|59857
1596203100000|2020-07-31 13:45:00|319963|319719|317834|317670|320284|319965|317434|317300|64759
1596203400000|2020-07-31 13:50:00|317700|317669|318680|318373|319200|318985|315999|315800|62243
1596203700000|2020-07-31 13:55:00|318770|318503|319931|319800|319952|319859|317700|317500|44348
1596204000000|2020-07-31 14:00:00|319890|319858|319000|318811|320000|319951|317612|317500|56365
1596204300000|2020-07-31 14:05:00|318930|318812|318500|318300|319400|319200|318183|318025|17318
1596204600000|2020-07-31 14:10:00|318518|318344|317507|317300|318800|318571|317145|317001|33535
1596204900000|2020-07-31 14:15:00|317506|317249|316000|315798|317509|317249|315185|315026|45401
1596205200000|2020-07-31 14:20:00|315999|315631|317681|317400|317700|317497|315603|315400|31328
1596205500000|2020-07-31 14:25:00|317682|317418|317719|317500|318700|318550|317461|317400|41797
1596205800000|2020-07-31 14:30:00|317688|317400|318199|317951|319193|318963|317551|317400|26654
1596206100000|2020-07-31 14:35:00|318162|317900|319263|319121|319500|319315|317725|317600|26849
1596206400000|2020-07-31 14:40:00|319222|319101|318397|318140|319222|319101|317496|317300|19917
1596206700000|2020-07-31 14:45:00|318400|318185|317998|317705|318500|318380|317106|316810|22539
1596207000000|2020-07-31 14:50:00|317953|317650|318213|318042|318472|318339|317298|317150|17031
1596207300000|2020-07-31 14:55:00|318212|318054|318881|318648|318900|318803|317538|317418|17346
1596207600000|2020-07-31 15:00:00|318879|318649|319492|319311|319500|319361|318318|318023|19863
1596207900000|2020-07-31 15:05:00|319500|319441|319099|318900|319700|319577|318942|318800|19390
1596208200000|2020-07-31 15:10:00|319133|318908|320500|320248|320811|320729|319107|318900|29700
1596208500000|2020-07-31 15:15:00|320367|320256|320641|320480|320859|320755|319825|319800|24744
1596208800000|2020-07-31 15:20:00|320660|320500|319929|319856|320863|320657|319792|319644|23658
1596209100000|2020-07-31 15:25:00|319992|319800|319258|319123|320000|319871|318963|318846|18688
1596209400000|2020-07-31 15:30:00|319257|319142|319934|319733|320336|320207|319257|319111|19059
1596209700000|2020-07-31 15:35:00|319914|319731|319466|319292|320000|319817|319419|319200|7655
1596210000000|2020-07-31 15:40:00|319423|319265|319875|319608|320150|320067|319296|319100|9731
1596210300000|2020-07-31 15:45:00|319874|319557|320512|320400|320512|320405|319656|319400|10426
1596210600000|2020-07-31 15:50:00|320505|320300|319968|319800|320512|320411|319968|319800|10185
1596210900000|2020-07-31 15:55:00|319967|319861|319250|319096|320149|319918|318622|318330|18983
1596211200000|2020-07-31 16:00:00|319198|319081|318476|318269|319500|319278|318061|317813|13393
1596211500000|2020-07-31 16:05:00|318489|318380|318164|317932|318980|318814|317730|317650|12055
1596211800000|2020-07-31 16:10:00|318273|317915|317357|317100|318450|318125|317238|317100|15810
1596212100000|2020-07-31 16:15:00|317358|317209|317500|317379|317980|317696|316765|316600|16280
1596212400000|2020-07-31 16:20:00|317459|317342|317593|317319|317999|317832|317200|317046|15197
1596212700000|2020-07-31 16:25:00|317538|317235|318100|317905|318100|318000|317333|317200|13076
1596213000000|2020-07-31 16:30:00|318089|317925|316813|316552|318100|317925|316595|316400|11356
1596213300000|2020-07-31 16:35:00|316761|316545|316196|315841|316761|316545|315412|315283|25126
1596213600000|2020-07-31 16:40:00|316059|315862|316830|316462|316999|316840|315915|315800|14796
1596213900000|2020-07-31 16:45:00|316726|316469|316500|316243|316752|316510|315937|315600|10348
1596214200000|2020-07-31 16:50:00|316400|316283|316200|315939|316500|316360|315766|315500|11947
1596214500000|2020-07-31 16:55:00|316124|315900|316000|315701|316324|316129|315422|315300|9476
1596214800000|2020-07-31 17:00:00|315929|315734|317000|316760|317000|316900|315911|315701|12141
1596215100000|2020-07-31 17:05:00|317089|316840|317100|316924|317500|317300|316710|316539|9921
1596215400000|2020-07-31 17:10:00|317060|316925|317400|317163|317762|317549|317058|316838|11345
1596215700000|2020-07-31 17:15:00|317500|317257|317220|317019|317500|317402|316319|316126|16531
1596216000000|2020-07-31 17:20:00|317218|317010|318100|317963|318100|318075|317218|317010|19689
1596216300000|2020-07-31 17:25:00|318066|317970|318500|318325|318678|318546|317844|317627|16712
1596216600000|2020-07-31 17:30:00|318443|318324|317700|317325|318797|318612|317445|317325|11160
1596216900000|2020-07-31 17:35:00|317541|317397|317600|317310|318100|317864|317224|317000|4938
1596217200000|2020-07-31 17:40:00|317593|317355|317906|317681|318125|318021|317510|317310|9630
1596217500000|2020-07-31 17:45:00|317884|317738|317646|317500|317884|317738|317330|317100|15400
1596217800000|2020-07-31 17:50:00|317614|317510|317000|316844|317794|317571|316869|316633|11283
1596218100000|2020-07-31 17:55:00|317039|316859|316792|316633|317200|317131|316772|316633|9162
1596218400000|2020-07-31 18:00:00|316893|316512|316938|316729|317399|317203|316644|316512|10657
1596218700000|2020-07-31 18:05:00|316951|316820|315681|315400|316951|316820|315518|315380|17019
1596219000000|2020-07-31 18:10:00|315694|315380|316119|315969|316271|316007|315603|315380|11875
1596219300000|2020-07-31 18:15:00|316104|315841|316430|316145|316700|316579|315753|315647|14840
1596219600000|2020-07-31 18:20:00|316399|316152|316885|316665|317000|316812|316223|316000|10571
1596219900000|2020-07-31 18:25:00|316836|316705|316838|316598|317069|316979|316749|316570|5689
1596220200000|2020-07-31 18:30:00|316813|316595|317100|316930|317142|317017|316598|316446|10390
1596220500000|2020-07-31 18:35:00|317116|317015|317248|317108|317480|317351|317116|316977|9763
1596220800000|2020-07-31 18:40:00|317237|317050|317575|317469|317583|317469|316684|316540|10292
1596221100000|2020-07-31 18:45:00|317549|317400|317251|317043|317700|317681|317188|316992|7747
1596221400000|2020-07-31 18:50:00|317250|317039|317463|317262|317535|317454|317100|317039|7308
1596221700000|2020-07-31 18:55:00|317462|317337|317137|316835|317756|317666|317000|316835|9587
1596222000000|2020-07-31 19:00:00|317162|316909|317590|317435|317662|317500|316561|316411|20789
1596222300000|2020-07-31 19:05:00|317588|317444|317100|317038|317800|317677|316965|316800|12478
1596222600000|2020-07-31 19:10:00|317238|317039|317522|317401|317600|317405|316749|316661|14466
1596222900000|2020-07-31 19:15:00|317527|317402|317371|317212|317800|317572|316712|316500|18291
1596223200000|2020-07-31 19:20:00|317400|317218|317459|317340|317600|317479|316989|316901|12038
1596223500000|2020-07-31 19:25:00|317453|317325|316889|316758|317455|317325|316660|316500|14152
1596223800000|2020-07-31 19:30:00|316946|316759|316763|316614|317100|317000|316602|316508|14348
1596224100000|2020-07-31 19:35:00|316829|316586|316608|316515|317000|316931|316589|316515|29377
1596224400000|2020-07-31 19:40:00|316583|316510|316104|316045|316707|316655|316057|316000|26283
1596224700000|2020-07-31 19:45:00|316102|316101|316405|316274|316475|316328|315938|315900|33407
1596225000000|2020-07-31 19:50:00|316417|316272|316100|316041|316700|316650|315394|315300|61264
1596225300000|2020-07-31 19:55:00|316087|316042|316340|316303|316731|316626|315586|315520|105365
1596225600000|2020-07-31 20:00:00|316594|316386|316450|316302|316841|316468|316300|315500|9464
1596225900000|2020-07-31 20:05:00|316569|316300|316400|316051|316636|316319|316278|316000|1597
1596226200000|2020-07-31 20:10:00|316295|316100|316200|315801|316400|316100|316148|315503|1078
1596226500000|2020-07-31 20:15:00|316390|315810|316390|316200|316390|316200|316288|315810|973
1596226800000|2020-07-31 20:20:00|316400|316254|316500|316325|316600|316475|316400|316200|2525
1596227100000|2020-07-31 20:25:00|316478|316328|316200|316000|316478|316328|316200|315968|2105
1596227400000|2020-07-31 20:30:00|316413|315968|316400|316300|316600|316500|316400|315968|5585
1596227700000|2020-07-31 20:35:00|316460||316460||316460||316380||408
1596228000000|2020-07-31 20:40:00|316467|316302|316150|316000|316499|316302|316150|316000|3094
1596228300000|2020-07-31 20:45:00|316075|316040|316179|316002|316497|316081|316075|316000|2471
1596228600000|2020-07-31 20:50:00|316177|316000|316399|316200|316400|316200|316177|316000|921
1596228900000|2020-07-31 20:55:00|316374|316052|316400|316018|316400|316062|316200|316000|1839
1596441600000|2020-08-03 08:00:00|318000|317603|319000|318000|319000|318302|318000|317603|1267
1596441900000|2020-08-03 08:05:00|318500|318025|318399|318025|319000|318025|318399|318025|253
1596442200000|2020-08-03 08:10:00|318195|318000|318399|317700|318399|318000|318195|317610|795
1596442500000|2020-08-03 08:15:00|318166|317610|318166|317610|318166|317700|317800|317610|478
1596442800000|2020-08-03 08:20:00|317995|318000|319000|317110|319000|318000|317995|317110|1334
1596443100000|2020-08-03 08:25:00|318769||318769||318769||318709||201
1596443400000|2020-08-03 08:30:00||317135||317150||317175||317135|72
1596443700000|2020-08-03 08:35:00||317175||317150||317452||317150|86
1596444000000|2020-08-03 08:40:00|318090|317110|318769|317150|318769|317150|317700|317110|162
1596444300000|2020-08-03 08:45:00||317200||317150||317200||317150|133
1596444600000|2020-08-03 08:50:00|318710|317200|318769|317200|318769|317200|318710|317200|47
1596444900000|2020-08-03 08:55:00||317300||317300||317300||317300|182
1596445200000|2020-08-03 09:00:00||317800||317800||317800||317300|72
1596445500000|2020-08-03 09:05:00|318035|317300|318035|317300|318035|317800|318035|317300|516
1596445800000|2020-08-03 09:10:00||317326||317300||317326||317300|88
1596446100000|2020-08-03 09:15:00|317900||318035||318035||317900||257
1596446400000|2020-08-03 09:20:00||317301||317300||317301||317300|32
1596446700000|2020-08-03 09:25:00||317311||317311||317336||317311|278
1596447000000|2020-08-03 09:30:00|317774|317336|317774|317362|317774|317362|317774|317336|3
1596447300000|2020-08-03 09:35:00|318035|317363|318200|317800|318200|317800|318035|317300|522
1596447600000|2020-08-03 09:40:00|||||||||103
1596447900000|2020-08-03 09:45:00|318000|318000|318000|317800|318000|318000|318000|317800|435
1596448200000|2020-08-03 09:50:00|317999||317999||317999||317999||117
1596448500000|2020-08-03 09:55:00|318000||317989||318000||317989||22
1596448800000|2020-08-03 10:00:00|317900|317538|317989|317252|317989|317538|317900|317252|292
1596449100000|2020-08-03 10:05:00|317988||317989||317989||317988||93
1596449400000|2020-08-03 10:10:00|317988||318199||318350||317935||70
1596449700000|2020-08-03 10:15:00|318500||318000||318500||318000||3
1596450000000|2020-08-03 10:20:00|318065|317600|318500|318200|318500|318200|318065|317600|244
1596450300000|2020-08-03 10:25:00||318500||318200||318500||318200|483
1596450600000|2020-08-03 10:30:00|318992|318500|318700|318200|318992|318500|318500|318200|509
1596450900000|2020-08-03 10:35:00|318600|318201|318992|318200|318992|318700|318600|318200|214
1596451200000|2020-08-03 10:40:00|318978|318201|318992|318500|318992|318500|318978|318201|66
1596451500000|2020-08-03 10:45:00|318991|318700|319500|318900|319500|318900|318900|318700|599
1596451800000|2020-08-03 10:50:00|319300||319299||319500||319299||173
1596452100000|2020-08-03 10:55:00|319300|319000|319100|318900|319500|319100|319100|318900|258
1596452400000|2020-08-03 11:00:00|319000|318800|319098|318637|319199|319000|318900|318500|3293
1596452700000|2020-08-03 11:05:00|319000|318700|318800|318600|319100|318818|318798|318600|2856
1596453000000|2020-08-03 11:10:00|318900|318602|318900|318600|318900|318700|318800|318600|2954
1596453300000|2020-08-03 11:15:00|318800|318601|318800|318500|318900|318601|318700|318500|564
1596453600000|2020-08-03 11:20:00|318750|318700|319000|318700|319000|318700|318600|318700|1284
1596453900000|2020-08-03 11:25:00|318800|318511|319000|318801|319000|318801|318700|318511|954
1596454200000|2020-08-03 11:30:00|318990|318850|319000|318420|319200|319050|318790|318000|2520
1596454500000|2020-08-03 11:35:00|318800|318421|319000|318401|319000|318800|318800|318400|554
1596454800000|2020-08-03 11:40:00|318920|318450|318900|318500|319000|318616|318900|318450|342
1596455100000|2020-08-03 11:45:00|318800|318501|319000|318700|319000|318700|318800|318500|531
1596455400000|2020-08-03 11:50:00|318990|318551|318990|318800|318990|318800|318900|318551|469
1596455700000|2020-08-03 11:55:00|318800|318700|318800|318500|318990|318700|318800|318500|1130
1596456000000|2020-08-03 12:00:00|318788|318650|317800|317600|318990|318650|317800|317600|4100
1596456300000|2020-08-03 12:05:00|318000|317650|318400|318000|318795|318200|318000|317600|2052
1596456600000|2020-08-03 12:10:00|318600|318001|318494|318001|318600|318440|318440|318000|1877
1596456900000|2020-08-03 12:15:00|318440|318171|318500|317900|318500|318171|318260|317900|2187
1596457200000|2020-08-03 12:20:00|318499|318000|318200|317800|318500|318000|318000|317600|930
1596457500000|2020-08-03 12:25:00|318077|317656|318200|317702|318200|317702|317951|317656|912
1596457800000|2020-08-03 12:30:00|318125|317630|318090|317601|318125|317650|317836|317600|680
1596458100000|2020-08-03 12:35:00|318100|317700|318100|317702|318100|317753|318000|317700|360
1596458400000|2020-08-03 12:40:00|318099|317840|318100|317840|318100|317940|318000|317702|981
1596458700000|2020-08-03 12:45:00|318099|317800|318100|317888|318100|317906|318099|317710|474
1596459000000|2020-08-03 12:50:00|318190|317900|318100|317800|318400|318000|318099|317800|886
1596459300000|2020-08-03 12:55:00|317810|317750|318150|317601|318150|317811|317760|317600|1823
1596459600000|2020-08-03 13:00:00|318100|317700|317999|317700|318100|317800|317999|317700|1739
1596459900000|2020-08-03 13:05:00|318000|317710|317899|317220|318000|317710|317585|317100|3563
1596460200000|2020-08-03 13:10:00|317850|317221|317499|317000|317899|317500|317440|317000|3035
1596460500000|2020-08-03 13:15:00|317400|317001|317200|316817|317899|317400|316980|316688|8143
1596460800000|2020-08-03 13:20:00|317195|316819|317699|317200|317798|317200|317195|316817|1324
1596461100000|2020-08-03 13:25:00|317600|317100|318390|318051|318399|318224|317500|316825|16787
1596461400000|2020-08-03 13:30:00|318141|318159|315540|315204|318499|318278|315351|315200|53634
1596461700000|2020-08-03 13:35:00|315517|315253|314453|314347|315654|315349|313791|313500|48609
1596462000000|2020-08-03 13:40:00|314401|314369|315894|315800|315894|315800|314400|314050|20700
1596462300000|2020-08-03 13:45:00|315893|315801|314432|314200|315908|315834|314256|314118|18856
1596462600000|2020-08-03 13:50:00|314400|314118|314497|314259|315200|315056|313922|313800|18220
1596462900000|2020-08-03 13:55:00|314400|314256|313956|313700|314650|314416|313143|313000|29587
1596463200000|2020-08-03 14:00:00|314042|313709|313584|313250|314520|314317|313325|313200|19283
1596463500000|2020-08-03 14:05:00|313500|313200|313215|313012|313580|313288|312206|312044|25759
1596463800000|2020-08-03 14:10:00|313200|313000|311969|311827|313200|313000|311733|311600|16677
1596464100000|2020-08-03 14:15:00|311898|311800|313200|312905|313200|313082|311400|311200|18399
1596464400000|2020-08-03 14:20:00|313165|312934|312400|312173|313500|313251|311788|311500|17295
1596464700000|2020-08-03 14:25:00|312453|312368|313397|313000|313950|313900|312319|312153|23101
1596465000000|2020-08-03 14:30:00|313500|313001|313953|313877|314000|313877|312921|312818|10983
1596465300000|2020-08-03 14:35:00|313980|313807|313713|313530|314028|314000|313451|313100|9378
1596465600000|2020-08-03 14:40:00|313712|313467|313285|313000|313717|313614|312934|312700|11148
1596465900000|2020-08-03 14:45:00|313236|313024|312250|312100|313251|313131|312194|312002|9715
1596466200000|2020-08-03 14:50:00|312249|312101|312600|312269|312600|312500|312027|311900|9839
1596466500000|2020-08-03 14:55:00|312599|312471|312592|312300|312878|312625|312411|312176|8988
1596466800000|2020-08-03 15:00:00|312590|312341|313100|312910|313100|312961|312192|312000|10610
1596467100000|2020-08-03 15:05:00|313092|312974|312989|312900|313100|313000|312522|312300|3529
1596467400000|2020-08-03 15:10:00|312990|312902|313000|312900|313026|313000|312729|312614|6818
1596467700000|2020-08-03 15:15:00|312997|312935|313507|313372|313615|313524|312857|312711|7459
1596468000000|2020-08-03 15:20:00|313549|313404|313799|313679|314100|314014|313447|313300|10402
1596468300000|2020-08-03 15:25:00|313776|313625|313458|313324|313893|313685|313413|313231|6575
1596468600000|2020-08-03 15:30:00|313456|313311|313234|313080|313555|313432|313162|313040|6391
1596468900000|2020-08-03 15:35:00|313229|313093|313120|312971|313421|313196|312739|312630|5699
1596469200000|2020-08-03 15:40:00|313200|312972|313156|313000|313380|313211|312449|312295|10589
1596469500000|2020-08-03 15:45:00|313132|313001|313476|313315|313695|313504|313127|312999|9342
1596469800000|2020-08-03 15:50:00|313491|313316|313661|313576|313700|313576|313242|313051|9078
1596470100000|2020-08-03 15:55:00|313657|313500|313825|313766|313825|313766|313406|313292|14178
1596470400000|2020-08-03 16:00:00|313824|313765|313739|313603|313855|313826|313466|313273|10083
1596470700000|2020-08-03 16:05:00|313738|313604|313609|313453|313790|313735|313378|313324|5172
1596471000000|2020-08-03 16:10:00|313587|313463|313800|313612|313858|313782|313157|313012|8627
1596471300000|2020-08-03 16:15:00|313777|313636|313619|313461|313785|313666|313339|313200|4045
1596471600000|2020-08-03 16:20:00|313634|313462|313402|313217|313655|313613|313394|313217|2158
1596471900000|2020-08-03 16:25:00|313370|313259|313674|313500|313858|313658|313369|313217|5947
1596472200000|2020-08-03 16:30:00|313688|313521|313600|313226|313715|313665|313329|313200|5971
1596472500000|2020-08-03 16:35:00|313377|313200|313385|312986|313530|313413|313025|312837|4279
1596472800000|2020-08-03 16:40:00|313300|312987|312800|312501|313385|313051|312588|312459|5001
1596473100000|2020-08-03 16:45:00|312764|312602|312714|312584|312990|312684|312400|312295|5114
1596473400000|2020-08-03 16:50:00|312713|312586|312200|312119|312714|312587|312038|311900|6309
1596473700000|2020-08-03 16:55:00|312400|312118|312415|312307|312500|312348|312058|311900|4436
1596474000000|2020-08-03 17:00:00|312414|312308|312621|312300|312700|312649|312225|312001|6842
1596474300000|2020-08-03 17:05:00|312622|312325|312700|312630|312700|312631|312500|312260|2866
1596474600000|2020-08-03 17:10:00|312655|312577|312700|312500|312880|312814|312475|312300|6968
1596474900000|2020-08-03 17:15:00|312713|312604|312498|312340|312743|312703|312061|311900|4843
1596475200000|2020-08-03 17:20:00|312500|312341|312600|312315|312815|312703|312262|312144|3852
1596475500000|2020-08-03 17:25:00|312638|312400|312235|312059|312700|312587|312056|311900|4253
1596475800000|2020-08-03 17:30:00|312420|312129|312500|312253|312500|312324|312038|311900|7130
1596476100000|2020-08-03 17:35:00|312499|312280|311797|311637|312540|312401|311797|311636|6381
1596476400000|2020-08-03 17:40:00|311798|311664|311790|311478|312100|312000|311523|311306|10852
1596476700000|2020-08-03 17:45:00|311910|311506|311985|311700|312200|312000|311730|311500|7301
1596477000000|2020-08-03 17:50:00|311964|311701|312198|311900|312400|312199|311695|311500|6405
1596477300000|2020-08-03 17:55:00|312195|311961|311617|311508|312195|312000|311590|311500|4955
1596477600000|2020-08-03 18:00:00|311820|311512|312244|312107|312244|312215|311766|311508|3761
1596477900000|2020-08-03 18:05:00|312243|312129|311162|310901|312244|312129|311009|310900|14605
1596478200000|2020-08-03 18:10:00|311153|310900|312200|312039|312300|312194|310903|310800|14391
1596478500000|2020-08-03 18:15:00|312199|312000|312745|312556|312745|312677|311807|311700|20509
1596478800000|2020-08-03 18:20:00|312740|312558|312500|312292|313200|313036|312414|312291|13692
1596479100000|2020-08-03 18:25:00|312498|312300|312810|312654|313000|312850|312399|312198|12136
1596479400000|2020-08-03 18:30:00|312850|312665|313800|313689|313811|313758|312850|312654|23648
1596479700000|2020-08-03 18:35:00|313799|313696|313670|313406|313815|313725|313390|313100|9587
1596480000000|2020-08-03 18:40:00|313624|313407|313395|313217|313719|313665|313265|313100|6856
1596480300000|2020-08-03 18:45:00|313360|313219|312672|312307|313455|313290|312637|312307|7645
1596480600000|2020-08-03 18:50:00|312510|312308|312586|312307|312760|312703|312437|312307|8254
1596480900000|2020-08-03 18:55:00|312484|312308|312465|312101|312814|312720|312177|311950|12325
1596481200000|2020-08-03 19:00:00|312464|312000|312288|312122|312805|312726|312120|312000|6154
1596481500000|2020-08-03 19:05:00|312287|312159|312482|312212|312695|312542|311989|311800|9371
1596481800000|2020-08-03 19:10:00|312477|312268|312224|312084|312700|312615|312062|311900|7830
1596482100000|2020-08-03 19:15:00|312399|312038|311592|311416|312400|312140|311453|311153|14265
1596482400000|2020-08-03 19:20:00|311598|311423|311900|311800|311900|311846|311567|311403|10239
1596482700000|2020-08-03 19:25:00|311899|311847|311373|311271|311956|311900|310971|310800|16371
1596483000000|2020-08-03 19:30:00|311488|311306|310905|310778|311540|311464|310499|310400|17598
1596483300000|2020-08-03 19:35:00|310880|310615|311782|311592|311782|311641|310880|310615|16761
1596483600000|2020-08-03 19:40:00|311720|311643|312113|311961|312168|312053|311630|311515|15058
1596483900000|2020-08-03 19:45:00|312111|311965|311800|311673|312111|311984|311623|311522|12874
1596484200000|2020-08-03 19:50:00|311644|311500|311648|311600|311715|311680|310945|310900|25720
1596484500000|2020-08-03 19:55:00|311647|311601|311196|311068|311648|311601|311056|311000|36723
1596484800000|2020-08-03 20:00:00|311300|311142|311450|311160|312000|311500|311200|310972|8635
1596485100000|2020-08-03 20:05:00|311444|311100|311599|311320|311700|311600|311395|311050|3469
1596485400000|2020-08-03 20:10:00|311597|311300|311648|311314|311700|311408|311500|311200|1189
1596485700000|2020-08-03 20:15:00|311600|311312|311200|311123|311600|311314|311200|311123|1867
1596486000000|2020-08-03 20:20:00|311300|311001|311200|311002|311500|311028|311100|311000|1663
1596486300000|2020-08-03 20:25:00|311500|311000|311100|310901|311500|311000|311100|310900|2062
1596486600000|2020-08-03 20:30:00|310970|310905|311000|310811|311100|310905|310970|310811|1677
1596486900000|2020-08-03 20:35:00|311289|310501|311200|310800|311400|310916|310915|310501|1002
1596487200000|2020-08-03 20:40:00|311266|310705|311266|311000|311266|311008|311266|310700|345
1596487500000|2020-08-03 20:45:00|311400|311101|311400|311120|311400|311120|311400|311101|463
1596487800000|2020-08-03 20:50:00||311126||311202||311202||311101|251
1596488100000|2020-08-03 20:55:00|311398|311204|311398|311202|311400|311212|311398|311202|80
1596488400000|2020-08-03 21:00:00|311400|311189|311399|311150|311400|311189|311399|311150|60
1596488700000|2020-08-03 21:05:00|311398|311120|311388|311202|311398|311202|311380|311120|119
1596489000000|2020-08-03 21:10:00|311400|311200|311350|311200|311400|311202|311350|311167|120
1596489300000|2020-08-03 21:15:00||311167||311157||311167||311157|92
1596489600000|2020-08-03 21:20:00|311340|311167|311300|311167|311350|311167|311300|311157|60
1596489900000|2020-08-03 21:25:00|311320|311102|311290|311100|311320|311102|311151|311100|550
1596490200000|2020-08-03 21:30:00|311280||311280||311280||311280||95
1596490500000|2020-08-03 21:35:00||311150||311100||311157||311100|248
1596490800000|2020-08-03 21:40:00|311300|311150|311300|311150|311300|311150|311300|311100|114
1596491100000|2020-08-03 21:45:00||311118||311150||311151||311118|148
1596491400000|2020-08-03 21:50:00|311279|311189|311265|311175|311279|311189|311265|311150|499
1596491700000|2020-08-03 21:55:00|311264|311220|311280|311175|311280|311220|311264|311175|265
1596492000000|2020-08-03 22:00:00|311176|311150|311240|311012|311250|311150|311150|311012|671
1596492300000|2020-08-03 22:05:00|311238|311020|311240|311020|311240|311040|311238|311020|110
1596492600000|2020-08-03 22:10:00|311150|311022|311150|311021|311150|311023|311150|311021|18
1596492900000|2020-08-03 22:15:00||311030||311021||311030||311012|133
1596493200000|2020-08-03 22:20:00||311040||311021||311040||311021|56
1596493500000|2020-08-03 22:25:00|311120|311012|311140|311021|311140|311021|311120|311012|265
1596493800000|2020-08-03 22:30:00|311021|311000|311010|310705|311021|311000|311010|310705|262
1596494100000|2020-08-03 22:35:00||310800||310700||310800||310646|85
1596494400000|2020-08-03 22:40:00|311021|310745|311021|310745|311021|310820|311010|310700|206
1596494700000|2020-08-03 22:45:00|311020|310800|311020|310800|311020|310800|311020|310800|266
1596495000000|2020-08-03 22:50:00|311000|310801|311021|311000|311021|311000|311000|310801|466
1596495300000|2020-08-03 22:55:00|311140|310977|311140|311010|311140|311010|311140|310977|313
1596495600000|2020-08-03 23:00:00|311100|310850|311100|310800|311100|310880|311100|310800|194
1596495900000|2020-08-03 23:05:00|311140|310855|311100|310900|311140|310900|310855|310855|634
1596496200000|2020-08-03 23:10:00|311074|310850|311120|310800|311140|310855|311074|310800|404
1596496500000|2020-08-03 23:15:00|311090|310520|311099|310520|311120|310528|311090|310520|227
1596496800000|2020-08-03 23:20:00|311043|310600|311099|310615|311099|310615|310975|310600|146
1596497100000|2020-08-03 23:25:00|311095|310613|311200|311000|311200|311100|311095|310613|566
1596497400000|2020-08-03 23:30:00|311500||311399||311500||311399||127
1596497700000|2020-08-03 23:35:00|311200||311150||311200||311150||513
1596498000000|2020-08-03 23:40:00|311408|311189|311700|311102|311700|311300|311408|311000|503
1596498300000|2020-08-03 23:45:00|311460|311388|311498|311000|311700|311388|311200|311000|710
1596498600000|2020-08-03 23:50:00|311400|311001|311285|311001|311498|311025|311285|311000|604
1596498900000|2020-08-03 23:55:00|311498|311000|311399|311050|311498|311296|311318|311000|543
1596528000000|2020-08-04 08:00:00|312933|311122|312777|310522|312933|311122|312500|310522|554
1596528300000|2020-08-04 08:05:00|312779|310000|312769|310100|312933|310120|312072|310000|257
1596528600000|2020-08-04 08:10:00|312773|310700|312933|311000|312933|311000|312072|310700|97
1596528900000|2020-08-04 08:15:00|312799|311300|312933|311800|312933|311800|312799|311300|120
1596529200000|2020-08-04 08:20:00||311200||311200||311200||311200|380
1596529500000|2020-08-04 08:25:00|312581|312071|312933|312096|312933|312400|312075|311230|130
1596529800000|2020-08-04 08:30:00|312700|312147|312700|311200|312700|312354|312255|311200|227
1596530100000|2020-08-04 08:35:00|||||||||13
1596530400000|2020-08-04 08:40:00|||||||||1
1596530700000|2020-08-04 08:45:00|||||||||19
1596531000000|2020-08-04 08:50:00|||||||||105
1596531300000|2020-08-04 08:55:00|||||||||30
1596531600000|2020-08-04 09:00:00|312690|311300|312650|311300|312700|311300|311900|311300|13
1596531900000|2020-08-04 09:05:00|312700||312700||312700||312700||29
1596532200000|2020-08-04 09:10:00|||||||||28
1596532500000|2020-08-04 09:15:00|312100||312100||312100||312100||61
1596532800000|2020-08-04 09:20:00|312650|311301|312674|311301|312700|311301|312650|311300|8
1596533100000|2020-08-04 09:25:00|312673|311300|312700|311301|312700|311301|312649|311300|65
1596533400000|2020-08-04 09:30:00|312650||312700||312700||312650||0
1596533700000|2020-08-04 09:35:00|312650|311300|312500|311300|312650|311300|312172|311300|4
1596534000000|2020-08-04 09:40:00|312172|311301|311900|311300|312172|311301|311800|311300|24
1596534300000|2020-08-04 09:45:00|311800|311301|311900|311301|311900|311301|311800|311301|65
1596534600000|2020-08-04 09:50:00|311800||312172||312172||311800||174
1596534900000|2020-08-04 09:55:00|311800||311799||312579||311799||31
1596535200000|2020-08-04 10:00:00|311798||311699||312172||311699||98
1596535500000|2020-08-04 10:05:00|311698|311300|311598|311306|311698|311500|311598|311300|244
1596535800000|2020-08-04 10:10:00|311500|311300|310200|309218|311500|311300|310130|309218|1610
1596536100000|2020-08-04 10:15:00|310175|309219|310200|309000|310200|309219|310000|308697|300
1596536400000|2020-08-04 10:20:00|309800|309800|310199|309500|310200|309800|309800|309000|784
1596536700000|2020-08-04 10:25:00|310200|309800|310100|309500|310200|309800|310000|309500|328
1596537000000|2020-08-04 10:30:00|310000|308577|309700|308005|310000|309000|309700|307869|750
1596537300000|2020-08-04 10:35:00|309500|307869|309700|308701|309700|309150|309400|307869|58
1596537600000|2020-08-04 10:40:00|309500|308801|309700|308900|309700|308901|309500|308701|104
1596537900000|2020-08-04 10:45:00|309000|309000|309700|309000|309700|309000|309000|308900|1258
1596538200000|2020-08-04 10:50:00|309800|309222|309999|309022|310000|309222|309300|308900|1165
1596538500000|2020-08-04 10:55:00||309051||309129||309129||309022|46
1596538800000|2020-08-04 11:00:00|310000|309433|310488|309701|310688|310000|309945|309200|4108
1596539100000|2020-08-04 11:05:00|310688|309704|310785|309868|310785|310300|310000|309704|978
1596539400000|2020-08-04 11:10:00|310639|309821|310198|310050|310785|310051|310198|309821|364
1596539700000|2020-08-04 11:15:00|310190|310010|310464|310200|310500|310200|309320|309220|3826
1596540000000|2020-08-04 11:20:00|310495|310100|310442|310050|310495|310100|310442|310001|557
1596540300000|2020-08-04 11:25:00|310438|310300|310248|310006|310444|310300|310248|310000|1383
1596540600000|2020-08-04 11:30:00|310000|310000|309969|309800|310000|310001|309969|309800|1384
1596540900000|2020-08-04 11:35:00|309970|309601|309999|309600|310000|309800|309950|309600|1732
1596541200000|2020-08-04 11:40:00|309998|309602|309997|309600|309998|309651|309896|309600|476
1596541500000|2020-08-04 11:45:00|309800|309601|309700|309502|309800|309684|309600|309500|2139
1596541800000|2020-08-04 11:50:00|309600|309500|309500|309300|309600|309500|309350|309220|3610
1596542100000|2020-08-04 11:55:00||309400||309410||309410||309220|295
1596542400000|2020-08-04 12:00:00|309490|309257|309500|309300|309500|309355|309310|309220|897
1596542700000|2020-08-04 12:05:00|309757|309355|309965|309600|309975|309600|309647|309355|900
1596543000000|2020-08-04 12:10:00|309975|309650|309700|309600|309975|309700|309700|309500|1356
1596543300000|2020-08-04 12:15:00|309974|309502|309978|309600|310000|309700|309600|309500|1127
1596543600000|2020-08-04 12:20:00|309900|309700|310278|309807|310388|310003|309896|309700|1188
1596543900000|2020-08-04 12:25:00|310200|309820|310298|309830|310299|310002|310149|309807|1206
1596544200000|2020-08-04 12:30:00|310178|310040|310189|309900|310300|310100|309994|309807|1439
1596544500000|2020-08-04 12:35:00|310298|309965|309994|309400|310298|310000|309930|309323|2318
1596544800000|2020-08-04 12:40:00|309800|309500|309807|309600|309807|309600|309541|309300|585
1596545100000|2020-08-04 12:45:00|309994|309799|310100|309700|310100|309799|309900|309600|747
1596545400000|2020-08-04 12:50:00|310099|309706|310100|309900|310100|309900|310099|309706|601
1596545700000|2020-08-04 12:55:00|310200|309700|310300|310000|310300|310000|310000|309700|1711
1596546000000|2020-08-04 13:00:00|310294|309700|310270|310000|310300|310000|310270|309700|1277
1596546300000|2020-08-04 13:05:00|310266|310068|310258|309917|310266|310068|310176|309807|1543
1596546600000|2020-08-04 13:10:00|310256|309900|310198|309701|310258|310000|310000|309700|2449
1596546900000|2020-08-04 13:15:00|310200|309706|310250|309800|310250|310200|310000|309701|1782
1596547200000|2020-08-04 13:20:00|310244|309700|310000|309700|310244|309700|309800|309600|1572
1596547500000|2020-08-04 13:25:00|310100|309701|311120|310500|311400|311100|310000|309600|8630
1596547800000|2020-08-04 13:30:00|310625|310525|310592|310442|311904|311617|310301|310120|99098
1596548100000|2020-08-04 13:35:00|310663|310469|311924|311400|312005|311953|310652|310440|30771
1596548400000|2020-08-04 13:40:00|311929|311500|314172|314015|314500|314176|311866|311500|43806
1596548700000|2020-08-04 13:45:00|314500|314100|315699|315463|315800|315719|313473|313076|44396
1596549000000|2020-08-04 13:50:00|315700|315665|314402|314200|315990|315868|314200|314000|24540
1596549300000|2020-08-04 13:55:00|314399|314201|314713|314526|315400|315108|314264|314150|16031
1596549600000|2020-08-04 14:00:00|314714|314311|314900|314692|315540|315492|314635|314311|23209
1596549900000|2020-08-04 14:05:00|314915|314803|315950|315857|316106|316000|314803|314617|32018
1596550200000|2020-08-04 14:10:00|316000|315858|316400|316304|316727|316520|315711|315657|27163
1596550500000|2020-08-04 14:15:00|316415|316300|315770|315301|316727|316633|315521|315301|33317
1596550800000|2020-08-04 14:20:00|315769|315462|315363|315163|315868|315619|315300|315100|19480
1596551100000|2020-08-04 14:25:00|315329|315164|314182|314001|315400|315301|314028|313800|20854
1596551400000|2020-08-04 14:30:00|314186|314036|315100|314814|315449|315185|314186|314036|20309
1596551700000|2020-08-04 14:35:00|314999|314815|313960|313813|315005|314815|313960|313810|13855
1596552000000|2020-08-04 14:40:00|313922|313820|313920|313750|314493|314001|312999|312902|21348
1596552300000|2020-08-04 14:45:00|313868|313732|313400|313131|313988|313732|313214|313018|11018
1596552600000|2020-08-04 14:50:00|313344|313132|313900|313725|313900|313726|313292|313131|11761
1596552900000|2020-08-04 14:55:00|313899|313726|312900|312606|313908|313777|312808|312606|10813
1596553200000|2020-08-04 15:00:00|312863|312600|312915|312792|313205|313034|312601|312512|6854
1596553500000|2020-08-04 15:05:00|312914|312700|312590|312200|312991|312705|312189|312030|13293
1596553800000|2020-08-04 15:10:00|312552|312300|312965|312814|313100|312992|312409|312200|9518
1596554100000|2020-08-04 15:15:00|312958|312800|312800|312612|312965|312800|312349|312200|12787
1596554400000|2020-08-04 15:20:00|312815|312725|311253|311010|312815|312726|311124|311000|14565
1596554700000|2020-08-04 15:25:00|311254|311101|311805|311702|312200|312002|311254|311000|12572
1596555000000|2020-08-04 15:30:00|311801|311654|312197|312048|312200|312048|311584|311500|6061
1596555300000|2020-08-04 15:35:00|312196|312100|311390|311100|312197|312100|311197|311100|7132
1596555600000|2020-08-04 15:40:00|311389|311101|311982|311651|312222|312019|311389|311100|6665
1596555900000|2020-08-04 15:45:00|311900|311652|311955|311760|311955|311760|311387|311200|5644
1596556200000|2020-08-04 15:50:00|311992|311769|312585|312324|312600|312507|311991|311769|13155
1596556500000|2020-08-04 15:55:00|312600|312325|312648|312501|312729|312570|312235|312012|6071
1596556800000|2020-08-04 16:00:00|312663|312530|312180|311940|312840|312746|312057|311940|7665
1596557100000|2020-08-04 16:05:00|312187|311941|311527|311202|312187|311941|311094|311000|10170
1596557400000|2020-08-04 16:10:00|311424|311209|310497|310352|311777|311426|310398|310352|13499
1596557700000|2020-08-04 16:15:00|310417|310300|311079|310882|311129|311001|310391|310300|7466
1596558000000|2020-08-04 16:20:00|311078|310800|310993|310836|311129|310942|310419|310300|7930
1596558300000|2020-08-04 16:25:00|310992|310874|311499|311333|311600|311443|310934|310836|7929
1596558600000|2020-08-04 16:30:00|311498|311335|311692|311506|311800|311700|311449|311200|10353
1596558900000|2020-08-04 16:35:00|311689|311507|311600|311307|311800|311622|311391|311300|5556
1596559200000|2020-08-04 16:40:00|311486|311405|311445|311267|311800|311552|311200|311133|5633
1596559500000|2020-08-04 16:45:00|311434|311340|311419|311305|311815|311716|311419|311267|5518
1596559800000|2020-08-04 16:50:00|311370|311300|311254|311000|311620|311402|311075|311000|8470
1596560100000|2020-08-04 16:55:00|311255|311001|311300|311061|311400|311260|310828|310600|11522
1596560400000|2020-08-04 17:00:00|311295|311144|310859|310776|311300|311154|310724|310600|12253
1596560700000|2020-08-04 17:05:00|310858|310780|311596|311480|311615|311480|310856|310776|5527
1596561000000|2020-08-04 17:10:00|311595|311481|312615|312428|312700|312504|311532|311464|15539
1596561300000|2020-08-04 17:15:00|312614|312429|313199|313001|313678|313484|312614|312413|20796
1596561600000|2020-08-04 17:20:00|313200|313000|312963|312816|313315|313281|312900|312700|9181
1596561900000|2020-08-04 17:25:00|312962|312800|312550|312451|312963|312800|312524|312215|8220
1596562200000|2020-08-04 17:30:00|312565|312452|312715|312574|313000|312851|312565|312452|5511
1596562500000|2020-08-04 17:35:00|312713|312575|313138|312977|313164|312998|312496|312219|6201
1596562800000|2020-08-04 17:40:00|313116|313000|312960|312700|313200|313087|312943|312700|13222
1596563100000|2020-08-04 17:45:00|312902|312589|312200|312052|312970|312653|311990|311813|7543
1596563400000|2020-08-04 17:50:00|312199|311848|313015|312825|313015|312912|312099|311800|7486
1596563700000|2020-08-04 17:55:00|313100|312896|312873|312561|313100|312928|312700|312560|4687
1596564000000|2020-08-04 18:00:00|312872|312560|312677|312522|313100|313014|312672|312521|6961
1596564300000|2020-08-04 18:05:00|312684|312532|312300|312071|312699|312533|311999|311800|11149
1596564600000|2020-08-04 18:10:00|312315|312072|312200|312000|312600|312361|312139|312000|4893
1596564900000|2020-08-04 18:15:00|312199|311900|311900|311686|312483|312387|311697|311502|6966
1596565200000|2020-08-04 18:20:00|312012|311687|311805|311352|312012|311761|311381|311200|9346
1596565500000|2020-08-04 18:25:00|311683|311400|311247|311115|311694|311404|311247|311100|9726
1596565800000|2020-08-04 18:30:00|311243|311100|310580|310373|311331|311100|310333|310200|20041
1596566100000|2020-08-04 18:35:00|310492|310368|310448|310355|310800|310611|310225|310111|13445
1596566400000|2020-08-04 18:40:00|310447|310301|310984|310830|311127|310977|310395|310220|12001
1596566700000|2020-08-04 18:45:00|310999|310831|311128|311056|311160|311056|310767|310615|8269
1596567000000|2020-08-04 18:50:00|311133|311057|311036|310812|311133|311070|310828|310662|7641
1596567300000|2020-08-04 18:55:00|311035|310813|311193|311098|311388|311252|311035|310813|14308
1596567600000|2020-08-04 19:00:00|311191|311099|311229|311113|311229|311169|310913|310806|11263
1596567900000|2020-08-04 19:05:00|311228|311114|310864|310721|311400|311335|310781|310700|14345
1596568200000|2020-08-04 19:10:00|310865|310720|311147|311002|311280|311157|310863|310700|7706
1596568500000|2020-08-04 19:15:00|311157|311003|311500|311353|311500|311408|311025|310845|12353
1596568800000|2020-08-04 19:20:00|311471|311354|312290|312178|312300|312178|311471|311212|13080
1596569100000|2020-08-04 19:25:00|312289|312163|312100|311988|312564|312448|311819|311700|8220
1596569400000|2020-08-04 19:30:00|312099|311999|312215|312040|312500|312386|311729|311500|11942
1596569700000|2020-08-04 19:35:00|312214|312056|312499|312416|312556|312456|311954|311733|11041
1596570000000|2020-08-04 19:40:00|312500|312438|312500|312400|312700|312652|312391|312212|7750
1596570300000|2020-08-04 19:45:00|312499|312403|312097|312044|312500|312410|311920|311818|17429
1596570600000|2020-08-04 19:50:00|312199|312008|312414|312200|312414|312399|312062|311800|20492
1596570900000|2020-08-04 19:55:00|312500|312185|313820|313741|313820|313819|312425|312185|52108
1596571200000|2020-08-04 20:00:00|313831|313758|313899|313620|314000|313883|313793|312300|9218
1596571500000|2020-08-04 20:05:00|313900|313648|313900|313610|313900|313788|313809|313610|2485
1596571800000|2020-08-04 20:10:00|314000|313679|314200|314100|314500|314275|313800|313610|4428
1596572100000|2020-08-04 20:15:00|314499|314008|314000|313631|314499|314100|313976|313600|1519
1596572400000|2020-08-04 20:20:00|313995|313708|313884|313300|314000|313712|313700|313300|788
1596572700000|2020-08-04 20:25:00|313878|313311|313750|313380|313884|313553|313750|313311|820
1596573000000|2020-08-04 20:30:00|313799|313400|313800|313406|313800|313406|313799|313330|426
1596573300000|2020-08-04 20:35:00|313799|313415|313799|313374|313800|313425|313799|313360|301
1596573600000|2020-08-04 20:40:00|313800|313360|313799|313445|313800|313555|313744|313360|868
1596573900000|2020-08-04 20:45:00|313777|313447|313800|313401|313800|313451|313700|313400|478
1596574200000|2020-08-04 20:50:00|||||||||159
1596574500000|2020-08-04 20:55:00|313616|313400|313799|312900|313799|313400|313300|312900|1795
1596574800000|2020-08-04 21:00:00|313790|312934|313401|313000|313800|313000|313401|312598|1773
1596575100000|2020-08-04 21:05:00|313400|313001|313687|313000|313800|313001|313150|313000|674
1596575400000|2020-08-04 21:10:00|313699|313100|313649|313100|313699|313100|313600|313100|118
1596575700000|2020-08-04 21:15:00|313699|313131|313649|313131|313699|313131|313649|313131|46
1596576000000|2020-08-04 21:20:00|||||||||84
1596576300000|2020-08-04 21:25:00|313699|313100|313690|313100|313699|313100|313690|313100|116
1596576600000|2020-08-04 21:30:00|313649||313699||313699||313649||51
1596576900000|2020-08-04 21:35:00|313300|313125|313300|313100|313300|313200|313300|313100|281
1596577200000|2020-08-04 21:40:00|||||||||92
1596577500000|2020-08-04 21:45:00||313105||313110||313110||313100|151
1596577800000|2020-08-04 21:50:00||313111||313122||313122||313110|100
1596578100000|2020-08-04 21:55:00||313120||313120||313120||313120|187
1596578400000|2020-08-04 22:00:00|313400|313200|313400|313200|313400|313200|313400|313200|175
1596578700000|2020-08-04 22:05:00||313300||313300||313300||313300|263
1596579000000|2020-08-04 22:10:00|313423|313330|313699|313300|313699|313330|313423|313300|468
1596579300000|2020-08-04 22:15:00|313592|313350|313649|313350|313699|313400|313549|313350|424
1596579600000|2020-08-04 22:20:00|313500|313330|313500|313300|313500|313400|313500|313300|466
1596579900000|2020-08-04 22:25:00||313400||313400||313400||313400|120
1596580200000|2020-08-04 22:30:00||313300||313310||313310||313300|269
1596580500000|2020-08-04 22:35:00|||||||||11
1596580800000|2020-08-04 22:40:00|||||||||103
1596581100000|2020-08-04 22:45:00|||||||||62
1596581400000|2020-08-04 22:50:00|313475|313401|313475|313401|313475|313499|313475|313401|292
1596581700000|2020-08-04 22:55:00|||||||||78
1596582000000|2020-08-04 23:00:00|||||||||8
1596582300000|2020-08-04 23:05:00|||||||||307
1596582600000|2020-08-04 23:10:00|313400|313301|313450|313300|313450|313301|313301|313300|628
1596582900000|2020-08-04 23:15:00|313400|313200|313400|313106|313400|313200|313400|313105|468
1596583200000|2020-08-04 23:20:00|313475|313300|313475|313301|313475|313350|313468|313300|241
1596583500000|2020-08-04 23:25:00|313459||313690||313700||313459||358
1596583800000|2020-08-04 23:30:00|313650|313321|313649|313340|313716|313340|313644|313301|83
1596584100000|2020-08-04 23:35:00|313600|313351|313700|313435|313714|313435|313600|313351|97
1596584400000|2020-08-04 23:40:00|313800|313600|313700|313451|313800|313600|313700|313451|220
1596584700000|2020-08-04 23:45:00|313688||313688||313688||313688||44
1596585000000|2020-08-04 23:50:00|313700|313461|313678|313461|313700|313461|313678|313461|132
1596585300000|2020-08-04 23:55:00|313650|313400|313700|313105|313700|313522|313370|313105|583
1596614400000|2020-08-05 08:00:00|316500|316020|316500|315000|316690|316020|316500|313724|810
1596614700000|2020-08-05 08:05:00||315500||314131||315500||314129|105
1596615000000|2020-08-05 08:10:00||314119||313993||314119||313993|13
1596615300000|2020-08-05 08:15:00|316400|313978|315900|313847|316400|314056|315900|313587|9
1596615600000|2020-08-05 08:20:00|315857|313842|315782|313691|315857|313847|315782|313691|10
1596615900000|2020-08-05 08:25:00|315710|313708|315600|313800|315710|313800|315600|313506|11
1596616200000|2020-08-05 08:30:00|315564|314500|315564|314500|315564|314500|315564|314500|0
1596616500000|2020-08-05 08:35:00|315554||315554||315554||315554||0
1596616800000|2020-08-05 08:40:00|316500||316500||316500||315000||350
1596617100000|2020-08-05 08:45:00|316000||316000||316020||316000||0
1596617400000|2020-08-05 08:50:00|316020|315100|316500|315400|316500|315400|315318|315100|299
1596617700000|2020-08-05 08:55:00|||||||||1
1596618000000|2020-08-05 09:00:00||315300||315300||315300||315300|40
1596618300000|2020-08-05 09:05:00||315580||315300||315580||315300|286
1596618600000|2020-08-05 09:10:00|316460||316410||316500||316410||38
1596618900000|2020-08-05 09:15:00|316500|315400|316500|315400|316500|315500|316410|315400|241
1596619200000|2020-08-05 09:20:00|||||||||24
1596619500000|2020-08-05 09:25:00|||||||||15
1596619800000|2020-08-05 09:30:00||315300||315870||315870||315300|551
1596620100000|2020-08-05 09:35:00||315600||315600||315600||315600|546
1596620400000|2020-08-05 09:40:00|315999|315900|316499|315970|316500|316100|315999|315900|450
1596620700000|2020-08-05 09:45:00||316050||315800||316202||315600|482
1596621000000|2020-08-05 09:50:00|316250||316240||316250||316239||61
1596621300000|2020-08-05 09:55:00|316239|316000|316200|315800|316240|316000|316200|315800|232
1596621600000|2020-08-05 10:00:00|316130|315817|316130|315600|316130|315817|316000|315600|106
1596621900000|2020-08-05 10:05:00|316000|315601|315900|315600|316130|315601|315900|315600|203
1596622200000|2020-08-05 10:10:00|||||||||3
1596622500000|2020-08-05 10:15:00|||||||||51
1596622800000|2020-08-05 10:20:00|316100|315300|315999|315300|316100|315300|315999|315300|2204
1596623100000|2020-08-05 10:25:00|||||||||21
1596623400000|2020-08-05 10:30:00|315994||315999||315999||315994||53
1596623700000|2020-08-05 10:35:00|315600|315450|315945|315450|315969|315450|315600|315450|158
1596624000000|2020-08-05 10:40:00|315980|315451|315999|315450|315999|315451|315980|315450|99
1596624300000|2020-08-05 10:45:00|315800|315300|315999|315300|315999|315300|315800|315300|111
1596624600000|2020-08-05 10:50:00|||||||||34
1596624900000|2020-08-05 10:55:00|315530||315530||315530||315530||59
1596625200000|2020-08-05 11:00:00|315800|315400|315700|315388|315800|315625|315500|315300|1622
1596625500000|2020-08-05 11:05:00|315750|315300|315691|315402|315750|315402|315586|315300|633
1596625800000|2020-08-05 11:10:00|315700|315450|315500|315300|315800|315500|315500|315300|1089
1596626100000|2020-08-05 11:15:00|315350|314827|315299|314947|315350|315100|315200|314827|611
1596626400000|2020-08-05 11:20:00|315297|314900|315200|314852|315299|315100|315100|314827|429
1596626700000|2020-08-05 11:25:00|315150|314827|315300|314900|315300|315100|315150|314522|1300
1596627000000|2020-08-05 11:30:00|315192|315000|315300|315030|315300|315030|315192|314980|616
1596627300000|2020-08-05 11:35:00|315190|315036|315300|315006|315300|315036|315190|315000|369
1596627600000|2020-08-05 11:40:00|315200|315040|315300|315100|315300|315170|315200|315000|731
1596627900000|2020-08-05 11:45:00|315200|315110|315200|315100|315300|315150|315200|315100|549
1596628200000|2020-08-05 11:50:00|315198|315102|314950|314000|315198|315102|314200|314000|4271
1596628500000|2020-08-05 11:55:00|314944|314021|314400|314155|314950|314161|314300|314021|143
1596628800000|2020-08-05 12:00:00|314300|314010|314400|314100|314400|314255|314262|314000|931
1596629100000|2020-08-05 12:05:00|314280|313900|314100|313600|314400|313900|314040|313571|998
1596629400000|2020-08-05 12:10:00|314389|313608|314400|313900|314400|313900|314389|313600|266
1596629700000|2020-08-05 12:15:00|314145|313571|314190|313300|314400|314122|313935|313105|1850
1596630000000|2020-08-05 12:20:00|313976|313338|314190|313634|314190|313857|313897|313300|2611
1596630300000|2020-08-05 12:25:00||313900||313635||314100||313634|352
1596630600000|2020-08-05 12:30:00|314400|313700|314400|314100|314400|314100|314400|313700|1143
1596630900000|2020-08-05 12:35:00|314500|313960|314200|313800|314500|314075|314000|313300|1533
1596631200000|2020-08-05 12:40:00|314400|313900|314400|313680|314400|313900|314400|313515|271
1596631500000|2020-08-05 12:45:00|314200|313656|314400|313696|314400|313701|314200|313656|381
1596631800000|2020-08-05 12:50:00|313800|313500|314290|313760|314400|313760|313800|313200|773
1596632100000|2020-08-05 12:55:00|314195|313331|314163|313212|314399|313412|313841|313200|833
1596632400000|2020-08-05 13:00:00|314300|313210|314199|313350|314380|313500|313760|313200|842
1596632700000|2020-08-05 13:05:00|314039|313775|314176|313408|314199|313775|314000|313351|731
1596633000000|2020-08-05 13:10:00|314198|313410|314100|313458|314198|313700|314008|313400|1688
1596633300000|2020-08-05 13:15:00|313900|313333|313900|313500|313900|313505|313740|313312|565
1596633600000|2020-08-05 13:20:00|313800|313503|313900|313820|313900|313820|313800|313500|702
1596633900000|2020-08-05 13:25:00|314100|313900|314397|313601|314500|314044|314000|313500|2703
1596634200000|2020-08-05 13:30:00|314400|314001|313499|313201|314500|314321|312867|312600|17845
1596634500000|2020-08-05 13:35:00|313500|313200|314043|313725|315300|315200|313216|313100|29621
1596634800000|2020-08-05 13:40:00|313999|313800|314024|313400|314300|313939|313372|313101|9840
1596635100000|2020-08-05 13:45:00|313800|313508|314000|313600|314235|314007|313330|313200|12126
1596635400000|2020-08-05 13:50:00|313999|313638|314499|314275|315136|315046|313923|313638|14814
1596635700000|2020-08-05 13:55:00|314474|314260|314997|314850|315000|314921|314305|314100|9800
1596636000000|2020-08-05 14:00:00|315000|314851|315498|315339|315750|315601|314797|314500|19858
1596636300000|2020-08-05 14:05:00|315500|315340|316000|315734|316000|315909|315399|315200|10735
1596636600000|2020-08-05 14:10:00|315998|315735|315976|315825|316555|316427|315760|315500|14294
1596636900000|2020-08-05 14:15:00|315942|315828|315246|315133|316100|315978|315013|314851|16809
1596637200000|2020-08-05 14:20:00|315400|315170|315452|315228|315700|315500|314995|314800|6477
1596637500000|2020-08-05 14:25:00|315399|315227|316000|315779|316000|315868|315034|314940|4470
1596637800000|2020-08-05 14:30:00|315999|315944|316700|316555|316751|316612|315890|315669|27501
1596638100000|2020-08-05 14:35:00|316751|316559|317900|317700|317900|317713|316724|316555|32094
1596638400000|2020-08-05 14:40:00|317899|317741|318799|318600|318800|318600|317437|317288|31698
1596638700000|2020-08-05 14:45:00|318800|318610|317934|317793|318800|318610|317800|317620|22986
1596639000000|2020-08-05 14:50:00|317933|317794|318605|318288|318858|318764|317861|317717|18014
1596639300000|2020-08-05 14:55:00|318698|318211|318848|318656|319195|318923|318400|318177|17795
1596639600000|2020-08-05 15:00:00|318835|318601|319283|319100|319600|319467|318835|318601|30314
1596639900000|2020-08-05 15:05:00|319298|319151|319375|319154|319747|319600|319138|319000|14868
1596640200000|2020-08-05 15:10:00|319300|319100|318775|318516|319697|319516|318300|318141|15824
1596640500000|2020-08-05 15:15:00|318702|318600|318691|318502|319219|319115|318691|318500|9024
1596640800000|2020-08-05 15:20:00|318633|318395|318554|318400|318900|318656|318443|318300|5446
1596641100000|2020-08-05 15:25:00|318527|318415|318249|318059|318700|318615|317542|317083|17144
1596641400000|2020-08-05 15:30:00|318248|318061|318391|318109|318700|318543|318090|317714|10055
1596641700000|2020-08-05 15:35:00|318366|318103|318777|318608|318900|318785|318315|318100|4653
1596642000000|2020-08-05 15:40:00|318776|318500|318624|318400|319000|318934|318495|318300|7262
1596642300000|2020-08-05 15:45:00|318675|318426|318250|318101|318675|318500|318244|318101|2165
1596642600000|2020-08-05 15:50:00|318265|318137|317941|317618|318600|318225|317909|317606|7588
1596642900000|2020-08-05 15:55:00|317891|317705|318086|317828|318500|318253|317875|317606|3277
1596643200000|2020-08-05 16:00:00|318135|317800|318322|318265|318500|318381|318084|317800|4315
1596643500000|2020-08-05 16:05:00|318321|318250|318467|318360|318500|318392|318164|318012|4336
1596643800000|2020-08-05 16:10:00|318482|318361|319000|318820|319000|318943|318456|318360|7459
1596644100000|2020-08-05 16:15:00|319037|318902|319350|319111|319500|319434|319000|318858|12213
1596644400000|2020-08-05 16:20:00|319364|319112|318740|318515|319465|319382|318740|318450|8430
1596644700000|2020-08-05 16:25:00|318700|318453|318513|318319|318765|318521|318384|318221|5600
1596645000000|2020-08-05 16:30:00|318500|318303|318999|318919|319000|318932|318478|318303|4202
1596645300000|2020-08-05 16:35:00|319000|318920|319015|318850|319200|319000|318832|318600|4152
1596645600000|2020-08-05 16:40:00|319000|318885|319100|318884|319250|319157|318979|318850|2416
1596645900000|2020-08-05 16:45:00|319149|318903|319000|318800|319400|319327|319000|318800|4918
1596646200000|2020-08-05 16:50:00|318990|318820|319200|319083|319200|319084|318790|318600|2800
1596646500000|2020-08-05 16:55:00|319199|319084|319144|318988|319200|319084|318879|318700|2482
1596646800000|2020-08-05 17:00:00|319100|318989|319102|319001|319452|319371|319100|318956|7995
1596647100000|2020-08-05 17:05:00|319101|319002|319290|319000|319393|319281|318794|318681|3613
1596647400000|2020-08-05 17:10:00|319200|318933|319593|319420|319600|319466|319199|318933|6140
1596647700000|2020-08-05 17:15:00|319600|319422|319400|319215|319733|319604|319339|319200|8672
1596648000000|2020-08-05 17:20:00|319387|319216|319592|319490|319600|319512|319299|319215|7966
1596648300000|2020-08-05 17:25:00|319585|319491|319845|319746|320000|319986|319585|319490|15428
1596648600000|2020-08-05 17:30:00|319846|319745|320482|320230|320500|320398|319823|319725|21331
1596648900000|2020-08-05 17:35:00|320500|320300|320427|320172|320500|320432|319896|319727|8456
1596649200000|2020-08-05 17:40:00|320442|320246|320384|320133|320696|320536|320200|320110|8161
1596649500000|2020-08-05 17:45:00|320362|320111|319765|319686|320389|320111|319561|319350|12451
1596649800000|2020-08-05 17:50:00|319772|319685|320200|320011|320317|320183|319772|319685|5201
1596650100000|2020-08-05 17:55:00|320174|320010|320395|320330|320500|320461|320100|320000|7603
1596650400000|2020-08-05 18:00:00|320392|320331|320536|320425|320718|320599|320392|320295|7511
1596650700000|2020-08-05 18:05:00|320600|320454|320530|320400|320800|320687|320352|320300|8260
1596651000000|2020-08-05 18:10:00|320542|320417|320799|320700|320990|320901|320539|320400|8244
1596651300000|2020-08-05 18:15:00|320800|320701|320393|320300|320990|320900|320300|320250|11849
1596651600000|2020-08-05 18:20:00|320350|320270|320450|320236|320450|320400|320016|319900|6680
1596651900000|2020-08-05 18:25:00|320550|320313|320689|320598|320800|320637|320546|320203|6809
1596652200000|2020-08-05 18:30:00|320688|320500|320600|320512|320689|320550|320395|320200|3438
1596652500000|2020-08-05 18:35:00|320599|320471|320346|320200|320600|320510|320300|320200|3332
1596652800000|2020-08-05 18:40:00|320262|320140|319920|319817|320346|320140|319780|319700|11710
1596653100000|2020-08-05 18:45:00|319908|319839|320478|320302|320500|320400|319899|319719|12423
1596653400000|2020-08-05 18:50:00|320418|320258|319756|319630|320418|320269|319682|319600|7958
1596653700000|2020-08-05 18:55:00|319748|319631|320000|319931|320000|319931|319382|319200|8857
1596654000000|2020-08-05 19:00:00|319999|319932|319960|319839|320200|320063|319823|319700|4953
1596654300000|2020-08-05 19:05:00|319900|319851|319432|319216|319990|319875|319301|319200|7537
1596654600000|2020-08-05 19:10:00|319600|319259|320300|320183|320312|320252|319436|319211|10130
1596654900000|2020-08-05 19:15:00|320275|320196|320469|320380|320600|320487|320275|320025|9595
1596655200000|2020-08-05 19:20:00|320470|320379|321000|320850|321000|320940|320373|320163|16770
1596655500000|2020-08-05 19:25:00|320998|320851|320850|320713|321000|320970|320409|320155|12033
1596655800000|2020-08-05 19:30:00|320849|320693|321039|320951|321050|320980|320597|320507|10246
1596656100000|2020-08-05 19:35:00|321050|320955|320877|320756|321366|321306|320717|320657|23382
1596656400000|2020-08-05 19:40:00|320980|320757|320358|320103|321100|321002|320208|320101|13964
1596656700000|2020-08-05 19:45:00|320335|320184|320136|320053|320818|320696|320097|320001|10654
1596657000000|2020-08-05 19:50:00|320098|320001|320478|320173|320600|320537|319750|319677|18220
1596657300000|2020-08-05 19:55:00|320499|320166|320583|320501|320600|320549|320272|320000|18590
1596657600000|2020-08-05 20:00:00|320600|320415|320399|320100|320600|320572|320399|320100|3210
1596657900000|2020-08-05 20:05:00|320308|320118|320518|320200|320533|320346|320244|320000|2035
1596658200000|2020-08-05 20:10:00|320503|320000|320484|320000|320503|320210|320344|320000|1058
1596658500000|2020-08-05 20:15:00|320300|319904|320000|319840|320300|319935|320000|319825|1126
1596658800000|2020-08-05 20:20:00|319921|319850|320000|319802|320000|319852|319921|319800|585
1596659100000|2020-08-05 20:25:00|320188|319800|320178|319876|320288|319999|320178|319800|1227
1596659400000|2020-08-05 20:30:00|320083|319901|319999|319850|320288|319903|319999|319809|277
1596659700000|2020-08-05 20:35:00|320176|319851|320000|319850|320200|319852|320000|319850|372
1596660000000|2020-08-05 20:40:00|320188|319820|319700|319600|320200|319820|319700|319600|1458
1596660300000|2020-08-05 20:45:00|319960|319652|319999|319600|319999|319707|319960|319600|414
1596660600000|2020-08-05 20:50:00|319976|319618|319997|319701|319999|319701|319976|319618|370
1596660900000|2020-08-05 20:55:00|319800|319703|319999|319662|319999|319703|319800|319662|365
1596661200000|2020-08-05 21:00:00|319701|319750|319944|319665|319999|319750|319662|319600|750
1596661500000|2020-08-05 21:05:00|319888|319600|319800|319600|319940|319600|319800|319600|584
1596661800000|2020-08-05 21:10:00|319750||319750||319750||319750||397
1596662100000|2020-08-05 21:15:00|||||||||25
1596662400000|2020-08-05 21:20:00|319988|319626|319744|319627|319999|319652|319744|319626|221
1596662700000|2020-08-05 21:25:00|319888||319838||319888||319750||331
1596663000000|2020-08-05 21:30:00|||||||||53
1596663300000|2020-08-05 21:35:00|319800|319630|319700|319630|319838|319630|319700|319630|69
1596663600000|2020-08-05 21:40:00|||||||||131
1596663900000|2020-08-05 21:45:00|319750|319700|319850|319630|319850|319700|319750|319630|796
1596664200000|2020-08-05 21:50:00|319999|319631|319999|319800|319999|319817|319999|319630|581
1596664500000|2020-08-05 21:55:00|320000|319836|319938|319649|320000|319836|319930|319627|441
1596664800000|2020-08-05 22:00:00|319999|319700|319999|319700|319999|319700|319999|319627|23
1596665100000|2020-08-05 22:05:00||319701||319701||319701||319701|27
1596665400000|2020-08-05 22:10:00|320000|319800|320000|319810|320000|319851|320000|319800|381
1596665700000|2020-08-05 22:15:00|319800|319650|319938|319760|319950|319760|319800|319627|588
1596666000000|2020-08-05 22:20:00||319632||319700||319700||319632|107
1596666300000|2020-08-05 22:25:00|319948|319709|319950|319709|319950|319752|319884|319709|130
1596666600000|2020-08-05 22:30:00|319934|319710|319944|319709|319950|319710|319934|319709|11
1596666900000|2020-08-05 22:35:00|319810|319700|319810|319700|319810|319700|319810|319700|55
1596667200000|2020-08-05 22:40:00|319755|319627|319755|319627|319755|319627|319755|319627|236
1596667500000|2020-08-05 22:45:00||319628||319628||319628||319628|141
1596667800000|2020-08-05 22:50:00|319844|319627|319924|319627|319950|319627|319844|319627|122
1596668100000|2020-08-05 22:55:00|319950|319636|319950|319800|319950|319800|319900|319627|168
1596668400000|2020-08-05 23:00:00|319900|319600|319950|319600|319950|319612|319900|319600|120
1596668700000|2020-08-05 23:05:00||319700||319725||319725||319700|10
1596669000000|2020-08-05 23:10:00|319856|319780|319856|319780|319856|319780|319856|319780|45
1596669300000|2020-08-05 23:15:00|319829|319725|319829|319725|319829|319738|319829|319725|175
1596669600000|2020-08-05 23:20:00|||||||||172
1596669900000|2020-08-05 23:25:00|319740|319700|319519|319200|319800|319700|319519|319200|2283
1596670200000|2020-08-05 23:30:00|319420|319205|319899|319420|319899|319420|319419|319200|1241
1596670500000|2020-08-05 23:35:00||319428||319500||319500||319428|3
1596670800000|2020-08-05 23:40:00|319828|319501|319824|319509|319828|319531|319692|319501|110
1596671100000|2020-08-05 23:45:00|319750|319500|319500|319420|319750|319501|319499|319420|675
1596671400000|2020-08-05 23:50:00|319499|319499|319495|319301|319600|319499|319209|319200|2079
1596671700000|2020-08-05 23:55:00|319488|319302|319500|319376|319500|319376|319300|319200|1724
1596700800000|2020-08-06 08:00:00|322490|317600|321050|318892|322490|319300|321050|317600|19
1596701100000|2020-08-06 08:05:00|321062|318601|321109|318633|321109|318733|321014|318254|7
1596701400000|2020-08-06 08:10:00|321141|318761|321153|318761|321282|318761|321141|318761|10
1596701700000|2020-08-06 08:15:00|320984|318749|320399|318519|320984|318749|320000|318519|4
1596702000000|2020-08-06 08:20:00||318515||318207||318515||318207|1
1596702300000|2020-08-06 08:25:00|320300||320300||320300||320300||29
1596702600000|2020-08-06 08:30:00||317600||318347||318347||317600|13
1596702900000|2020-08-06 08:35:00||318335||318275||318335||318275|0
1596703200000|2020-08-06 08:40:00|||||||||23
1596703500000|2020-08-06 08:45:00|320399|318263|319400|318261|320399|318263|319400|318261|61
1596703800000|2020-08-06 08:50:00||318257||318150||318257||318150|58
1596704100000|2020-08-06 08:55:00|318775|317600|319400|317447|319400|317724|318775|317447|481
1596704400000|2020-08-06 09:00:00||317829||317893||317893||317600|26
1596704700000|2020-08-06 09:05:00|||||||||2
1596705000000|2020-08-06 09:10:00||318017||317600||318017||317600|35
1596705300000|2020-08-06 09:15:00||317505||317473||317931||317001|57
1596705600000|2020-08-06 09:20:00|||||||||1
1596706200000|2020-08-06 09:30:00||318000||318000||318000||318000|40
1596706500000|2020-08-06 09:35:00||318437||318437||318437||318437|8
1596706800000|2020-08-06 09:40:00|319399||319399||319399||319399||3
1596707100000|2020-08-06 09:45:00|319400|318400|319400|318500|319400|318500|319400|318400|216
1596707400000|2020-08-06 09:50:00|319399||319399||319399||319399||30
1596707700000|2020-08-06 09:55:00|||||||||20
1596708000000|2020-08-06 10:00:00|||||||||1
1596708300000|2020-08-06 10:05:00|319200|318600|319200|318600|319200|318600|319200|318500|65
1596708600000|2020-08-06 10:10:00|319399|318975|319399|319125|319399|319125|319399|318975|154
1596708900000|2020-08-06 10:15:00||319200||319125||319200||319125|6
1596709200000|2020-08-06 10:20:00|319400|318975|319400|318975|319400|319200|319400|318975|279
1596709500000|2020-08-06 10:25:00|319398|318500|319299|318500|319400|318500|319299|318500|2
1596709800000|2020-08-06 10:30:00|319200||319099||319299||319099||109
1596710100000|2020-08-06 10:35:00|319098|318700|319099|318800|319099|318800|319000|318700|122
1596710400000|2020-08-06 10:40:00|319298|318700|318985|318500|319299|318800|318985|318500|98
1596710700000|2020-08-06 10:45:00|319299|318600|318999|318600|319299|318600|318939|318600|16
1596711000000|2020-08-06 10:50:00|318998|318500|318987|318500|318999|318500|318987|318500|108
1596711300000|2020-08-06 10:55:00|318985||318940||318985||318940||192
1596711600000|2020-08-06 11:00:00|318700|318000|318500|318000|318900|318000|318235|318000|1902
1596711900000|2020-08-06 11:05:00|318400|318005|318385|318100|318400|318200|318200|318005|1288
1596712200000|2020-08-06 11:10:00|318278|318000|318600|318300|318700|318300|318278|318000|831
1596712500000|2020-08-06 11:15:00|318700|318350|318645|318018|318700|318350|318350|318000|1032
1596712800000|2020-08-06 11:20:00|318643|318019|318500|318300|318700|318401|318469|318000|698
1596713100000|2020-08-06 11:25:00|318300|318250|318804|318250|318804|318300|318300|318000|1330
1596713400000|2020-08-06 11:30:00|318875|318251|318910|318500|318910|318620|318875|318250|305
1596713700000|2020-08-06 11:35:00|318909|318600|318800|318500|318910|318600|318600|318500|368
1596714000000|2020-08-06 11:40:00|318750|318501|318600|318250|318800|318501|318600|318250|471
1596714300000|2020-08-06 11:45:00|318530|318251|318250|318100|318600|318400|318250|318100|452
1596714600000|2020-08-06 11:50:00|318200|318000|318490|318066|318490|318066|318100|318000|1495
1596714900000|2020-08-06 11:55:00|318675|318074|318899|318285|318910|318431|318250|318066|2839
1596715200000|2020-08-06 12:00:00|318909|318350|318599|318300|318909|318500|318599|318285|849
1596715500000|2020-08-06 12:05:00|318600|318301|318600|318301|318600|318400|318499|318300|909
1596715800000|2020-08-06 12:10:00|318650|318320|318650|318401|318650|318500|318650|318320|1210
1596716100000|2020-08-06 12:15:00|318910|318450|318908|318600|318910|318820|318700|318450|705
1596716400000|2020-08-06 12:20:00|318892|318700|318800|318725|318892|318725|318800|318700|100
1596716700000|2020-08-06 12:25:00|318890|318707|319200|319000|319200|319090|318850|318707|2200
1596717000000|2020-08-06 12:30:00|319297|319040|320000|319444|320500|319999|319297|319000|5958
1596717300000|2020-08-06 12:35:00|319999|319600|319784|319680|320097|319950|319784|319600|3648
1596717600000|2020-08-06 12:40:00|319790|319700|319999|319760|320200|319923|319790|319680|4075
1596717900000|2020-08-06 12:45:00|320150|319830|320290|319830|320500|320106|319972|319830|3029
1596718200000|2020-08-06 12:50:00|320288|319831|320100|319831|320288|319887|320100|319831|356
1596718500000|2020-08-06 12:55:00|320200|319900|320000|319830|320200|320000|320000|319830|602
1596718800000|2020-08-06 13:00:00|319992|319747|319900|319500|319992|319747|319550|319500|1692
1596719100000|2020-08-06 13:05:00|319797|319419|319600|319300|319797|319600|319400|319200|2836
1596719400000|2020-08-06 13:10:00|319790|319423|319690|319400|319790|319423|319600|319300|605
1596719700000|2020-08-06 13:15:00|319700|319600|319700|319400|319700|319600|319598|319400|954
1596720000000|2020-08-06 13:20:00|319750|319500|319600|319400|319750|319600|319600|319400|1125
1596720300000|2020-08-06 13:25:00|319548|319402|319600|319300|319600|319500|319400|319300|1860
1596720600000|2020-08-06 13:30:00|319340|319200|319500|319186|320300|320199|319158|318707|31691
1596720900000|2020-08-06 13:35:00|319523|319308|318598|318493|319666|319344|318112|318000|22137
1596721200000|2020-08-06 13:40:00|318699|318494|318397|318250|318911|318708|318157|318000|15670
1596721500000|2020-08-06 13:45:00|318396|318241|317205|317100|318449|318302|316999|316700|21940
1596721800000|2020-08-06 13:50:00|317269|317121|317496|317269|317516|317392|316591|316516|27116
1596722100000|2020-08-06 13:55:00|317498|317324|318866|318750|318900|318873|317244|317069|30568
1596722400000|2020-08-06 14:00:00|318898|318702|318699|318426|318950|318877|318232|318142|12181
1596722700000|2020-08-06 14:05:00|318698|318427|319455|319198|319455|319371|318366|318193|16063
1596723000000|2020-08-06 14:10:00|319440|319200|319695|319400|320100|319892|319125|319000|22075
1596723300000|2020-08-06 14:15:00|319694|319401|319572|319233|319694|319475|319065|318927|12412
1596723600000|2020-08-06 14:20:00|319571|319234|320300|320101|320500|320307|319546|319234|25473
1596723900000|2020-08-06 14:25:00|320250|320102|319900|319645|320300|320115|319613|319500|13054
1596724200000|2020-08-06 14:30:00|319899|319648|319765|319642|320200|319967|319664|319500|12075
1596724500000|2020-08-06 14:35:00|319764|319641|320550|320400|320800|320680|319764|319641|19392
1596724800000|2020-08-06 14:40:00|320500|320382|319380|319048|320549|320382|319097|319000|15934
1596725100000|2020-08-06 14:45:00|319379|319121|319462|319206|319900|319690|319276|319048|9999
1596725400000|2020-08-06 14:50:00|319400|319205|318768|318501|319400|319205|318315|318200|16645
1596725700000|2020-08-06 14:55:00|318960|318519|319590|319155|319600|319447|318702|318500|12320
1596726000000|2020-08-06 15:00:00|319598|319214|319623|319435|319635|319500|319181|319023|6967
1596726300000|2020-08-06 15:05:00|319635|319437|319739|319436|319975|319816|319621|319400|3605
1596726600000|2020-08-06 15:10:00|319728|319437|320000|319901|320200|320064|319696|319437|6542
1596726900000|2020-08-06 15:15:00|320142|319900|320000|319750|320200|320122|319814|319689|5659
1596727200000|2020-08-06 15:20:00|319998|319905|319798|319500|320100|320044|319798|319500|7079
1596727500000|2020-08-06 15:25:00|319643|319601|319300|319100|319798|319655|319078|319000|6262
1596727800000|2020-08-06 15:30:00|319299|319101|319537|319368|319600|319380|319001|318800|9739
1596728100000|2020-08-06 15:35:00|319533|319395|319137|319000|319600|319525|319137|319000|8092
1596728400000|2020-08-06 15:40:00|319136|319037|319382|319164|319400|319251|319037|318900|4222
1596728700000|2020-08-06 15:45:00|319370|319170|319532|319400|319950|319818|319370|319170|6402
1596729000000|2020-08-06 15:50:00|319531|319384|319451|319184|319600|319393|319160|319058|9258
1596729300000|2020-08-06 15:55:00|319450|319092|319390|319101|319500|319330|319173|319058|3317
1596729600000|2020-08-06 16:00:00|319434|319118|319590|319400|319600|319404|319253|319100|4053
1596729900000|2020-08-06 16:05:00|319596|319473|319944|319740|319950|319880|319546|319472|5510
1596730200000|2020-08-06 16:10:00|319949|319744|320089|319821|320100|320079|319578|319200|8223
1596730500000|2020-08-06 16:15:00|320050|319850|320000|319817|320089|319960|319591|319500|2968
1596730800000|2020-08-06 16:20:00|319930|319818|320566|320500|320600|320500|319930|319818|17202
1596731100000|2020-08-06 16:25:00|320569|320400|320323|320100|320596|320401|320073|319701|4129
1596731400000|2020-08-06 16:30:00|320300|320101|320388|320228|320400|320341|320134|320036|4899
1596731700000|2020-08-06 16:35:00|320300|320227|321100|320909|321100|320983|320262|320090|15799
1596732000000|2020-08-06 16:40:00|321098|320908|320900|320801|321100|321002|320759|320500|6968
1596732300000|2020-08-06 16:45:00|320899|320800|320600|320501|320899|320800|320320|320231|5571
1596732600000|2020-08-06 16:50:00|320651|320502|320900|320655|320900|320850|320620|320476|7067
1596732900000|2020-08-06 16:55:00|320890|320656|320979|320801|320979|320861|320699|320450|4349
1596733200000|2020-08-06 17:00:00|320978|320851|320964|320820|321000|320940|320723|320500|6559
1596733500000|2020-08-06 17:05:00|320950|320818|320382|320197|320950|320818|320235|320120|8488
1596733800000|2020-08-06 17:10:00|320381|320198|320600|320429|320650|320558|320379|320197|4877
1596734100000|2020-08-06 17:15:00|320619|320430|320896|320786|321000|320840|320579|320300|5215
1596734400000|2020-08-06 17:20:00|320925|320787|321262|321176|321299|321200|320925|320786|10335
1596734700000|2020-08-06 17:25:00|321261|321008|320876|320749|321262|321056|320800|320694|6164
1596735000000|2020-08-06 17:30:00|320874|320748|320997|320745|321273|321116|320874|320700|2656
1596735300000|2020-08-06 17:35:00|320877|320750|320975|320852|321100|321001|320876|320700|2600
1596735600000|2020-08-06 17:40:00|320974|320853|320718|320603|321088|321002|320716|320601|2140
1596735900000|2020-08-06 17:45:00|320750|320650|321299|321156|321299|321169|320618|320528|5868
1596736200000|2020-08-06 17:50:00|321298|321199|321649|321554|321900|321865|321245|321156|18972
1596736500000|2020-08-06 17:55:00|321648|321573|321800|321549|321800|321768|321494|321356|5702
1596736800000|2020-08-06 18:00:00|321797|321550|322427|322305|322500|322447|321699|321549|21488
1596737100000|2020-08-06 18:05:00|322500|322325|322648|322507|322816|322755|322373|322200|19069
1596737400000|2020-08-06 18:10:00|322613|322508|322500|322322|322662|322522|322112|322050|4675
1596737700000|2020-08-06 18:15:00|322446|322345|322434|322202|322500|322401|322267|322160|9223
1596738000000|2020-08-06 18:20:00|322432|322201|322400|322179|322450|322408|322188|322050|7152
1596738300000|2020-08-06 18:25:00|322387|322198|322699|322610|322740|322680|322249|322082|8078
1596738600000|2020-08-06 18:30:00|322700|322612|323179|322999|323300|323156|322700|322600|24936
1596738900000|2020-08-06 18:35:00|323151|323040|323242|323123|323300|323179|322900|322850|9574
1596739200000|2020-08-06 18:40:00|323241|323122|323380|323292|323445|323343|323185|323060|13437
1596739500000|2020-08-06 18:45:00|323379|323240|323344|323086|323500|323341|322973|322850|12386
1596739800000|2020-08-06 18:50:00|323298|323014|323911|323700|323936|323800|323252|323014|18797
1596740100000|2020-08-06 18:55:00|323863|323715|323900|323781|324100|323981|323800|323700|20450
1596740400000|2020-08-06 19:00:00|323921|323782|323562|323467|324048|323985|323174|323090|20361
1596740700000|2020-08-06 19:05:00|323549|323404|323200|323029|323600|323412|322514|322500|10331
1596741000000|2020-08-06 19:10:00|323269|323083|323458|323335|323700|323541|323268|323083|14621
1596741300000|2020-08-06 19:15:00|323456|323336|324000|323842|324025|323975|323454|323335|14239
1596741600000|2020-08-06 19:20:00|324025|323898|324257|324074|324500|324397|323954|323888|23374
1596741900000|2020-08-06 19:25:00|324274|324042|324106|323855|324313|324115|323476|323353|17059
1596742200000|2020-08-06 19:30:00|324071|323883|324223|324129|324682|324567|324070|323878|14622
1596742500000|2020-08-06 19:35:00|324222|324130|324666|324500|324747|324720|323889|323684|14161
1596742800000|2020-08-06 19:40:00|324664|324501|323530|323427|324747|324602|323530|323427|13855
1596743100000|2020-08-06 19:45:00|323810|323428|322816|322700|324000|323911|322794|322516|15562
1596743400000|2020-08-06 19:50:00|322794|322558|323182|323004|323300|323200|322572|322516|14966
1596743700000|2020-08-06 19:55:00|323133|323006|322500|322414|323200|323100|322121|322000|36609
1596744000000|2020-08-06 20:00:00|322786|322000|322498|322374|322786|322388|322300|322000|2183
1596744300000|2020-08-06 20:05:00|322500|322427|322600|322330|322988|322700|322500|322301|1500
1596744600000|2020-08-06 20:10:00|322695|322325|322684|322400|322695|322400|322400|322301|422
1596744900000|2020-08-06 20:15:00|322567|322350|322700|322450|322700|322450|322567|322350|396
1596745200000|2020-08-06 20:20:00|322695|322400|322600|322350|322695|322400|322570|322350|794
1596745500000|2020-08-06 20:25:00|322695|322358|322400|322350|322695|322358|322400|322350|267
1596745800000|2020-08-06 20:30:00|322677|322416|322700|322350|322700|322416|322677|322350|744
1596746100000|2020-08-06 20:35:00|322500||322500||322500||322500||298
1596746400000|2020-08-06 20:40:00|322450|322050|322499|322051|322500|322051|322347|322000|384
1596746700000|2020-08-06 20:45:00|322475|322058|322475|322251|322475|322251|322450|322058|215
1596747000000|2020-08-06 20:50:00|322500|322401|322700|322500|322700|322500|322500|322401|929
1596747300000|2020-08-06 20:55:00|322572|322405|322600|322405|322600|322500|322572|322405|257
1596747600000|2020-08-06 21:00:00|322700|322600|322700|322500|322800|322700|322520|322405|1483
1596747900000|2020-08-06 21:05:00|322800|322800|322997|322600|322997|322800|322775|322500|672
1596748200000|2020-08-06 21:10:00|322995|322531|322995|322551|322995|322551|322600|322531|652
1596748500000|2020-08-06 21:15:00|322974|322600|322800|322551|322995|322600|322740|322551|1759
1596748800000|2020-08-06 21:20:00|322995|322668|322878|322620|322995|322668|322800|322551|394
1596749100000|2020-08-06 21:25:00|322877||322878||322878||322870||100
1596749400000|2020-08-06 21:30:00|322740|322628|322878|322650|322878|322650|322740|322628|253
1596749700000|2020-08-06 21:35:00|322800||322878||322878||322800||351
1596750000000|2020-08-06 21:40:00|322995|322612|322878|322695|322995|322695|322878|322612|103
1596750300000|2020-08-06 21:45:00|322995|322696|322995|322551|322995|322700|322995|322551|156
1596750600000|2020-08-06 21:50:00||322658||322652||322658||322608|14
1596750900000|2020-08-06 21:55:00|322900|322612|322900|322615|322995|322615|322900|322612|106
1596751200000|2020-08-06 22:00:00|322995||322995||322995||322995||156
1596751500000|2020-08-06 22:05:00|||||||||47
1596751800000|2020-08-06 22:10:00|322986|322612|322800|322612|322995|322612|322700|322612|359
1596752100000|2020-08-06 22:15:00|322875|322250|322612|322200|322875|322250|322612|322200|206
1596752400000|2020-08-06 22:20:00||322222||322212||322222||322212|102
1596752700000|2020-08-06 22:25:00|322599|322213|322600|322213|322600|322213|322599|322213|55
1596753000000|2020-08-06 22:30:00|322612|322216|322612|322220|322612|322252|322400|322216|187
1596753300000|2020-08-06 22:35:00|||||||||50
1596753600000|2020-08-06 22:40:00|322525||322612||322612||322525||632
1596753900000|2020-08-06 22:45:00|322610||322612||322612||322391||396
1596754200000|2020-08-06 22:50:00|||||||||14
1596754500000|2020-08-06 22:55:00||322500||322300||322500||322300|314
1596754800000|2020-08-06 23:00:00||322320||322321||322321||322302|40
1596755100000|2020-08-06 23:05:00||322225||322201||322225||322201|78
1596755400000|2020-08-06 23:10:00||322250||322250||322250||322250|122
1596755700000|2020-08-06 23:15:00||322216||322300||322300||322216|23
1596756000000|2020-08-06 23:20:00|322574|322302|322600|322250|322600|322302|322574|322201|85
1596756300000|2020-08-06 23:25:00|322589|322300|322350|322201|322589|322300|322350|322201|57
1596756600000|2020-08-06 23:30:00|322600|322202|322200|322100|322600|322202|322200|322000|1486
1596756900000|2020-08-06 23:35:00|322500|322000|322500|321800|322500|322000|322000|321800|1913
1596757200000|2020-08-06 23:40:00|322100|322000|322428|322025|322433|322025|322100|321900|540
1596757500000|2020-08-06 23:45:00|322433|322042|322381|322042|322433|322100|322381|322042|17
1596757800000|2020-08-06 23:50:00|322379|322050|322400|322050|322411|322050|322344|322050|92
1596758100000|2020-08-06 23:55:00|322433|322042|322400|322042|322433|322042|322400|322042|216
1596787200000|2020-08-07 08:00:00|323000|316500|323000|316500|323000|316500|323000|316500|23
1596787500000|2020-08-07 08:05:00|322913|317500|321685|320010|322913|320137|321685|317500|2
1596787800000|2020-08-07 08:10:00||320147||320195||320209||320091|1
1596788100000|2020-08-07 08:15:00|322420|320183|322420|320299|322420|320616|321685|320015|109
1596788400000|2020-08-07 08:20:00|321895|320329|321816|320205|321895|320329|321816|318909|20
1596788700000|2020-08-07 08:25:00||320329||320303||320329||320303|99
1596789000000|2020-08-07 08:30:00|321789|320301|321816|320082|321816|320314|321789|319463|32
1596789300000|2020-08-07 08:35:00|321790|320225|321816|320227|321816|320358|321737|320211|97
1596789600000|2020-08-07 08:40:00|321790|320215|321685|320367|321816|320385|321685|320201|5
1596789900000|2020-08-07 08:45:00||320359||320400||320400||320259|3
1596790200000|2020-08-07 08:50:00|321735|320358|321735|320400|321735|320400|321685|320358|6
1596790500000|2020-08-07 08:55:00|321789||321789||321789||321763||13
1596790800000|2020-08-07 09:00:00|321763|320534|322500|320195|322513|320534|321659|319990|205
1596791100000|2020-08-07 09:05:00|322244|320193|322000|320080|322500|320193|322000|319191|24
1596791400000|2020-08-07 09:10:00||320068||319843||320077||319255|14
1596791700000|2020-08-07 09:15:00||319831||320096||320096||319165|31
1596792000000|2020-08-07 09:20:00||319972||319990||319990||319133|14
1596792300000|2020-08-07 09:25:00|322230|319978|322230|318909|322230|319978|322112|318909|8
1596792600000|2020-08-07 09:30:00|322165|319000|322499|319000|322499|320096|322000|318909|20
1596792900000|2020-08-07 09:35:00|322250|318909|322230|319892|322500|319892|321895|318909|10
1596793200000|2020-08-07 09:40:00|321895|319744|321175|319892|322230|319892|321175|319133|20
1596793500000|2020-08-07 09:45:00||319728||320000||320000||319728|464
1596793800000|2020-08-07 09:50:00|321159||321159||321159||321159||0
1596794100000|2020-08-07 09:55:00|321100|319892|321159|319900|321175|319900|321100|319662|40
1596794400000|2020-08-07 10:00:00|321150||321159||321175||321150||2
1596794700000|2020-08-07 10:05:00|321175||321150||321175||321150||6
1596795000000|2020-08-07 10:10:00|321099|319439|321099|320057|321099|320057|321099|319430|1
1596795300000|2020-08-07 10:15:00|321159||321150||321159||321150||2
1596795600000|2020-08-07 10:20:00|321100||321150||321150||321100||15
1596796200000|2020-08-07 10:30:00|||||||||6
1596796500000|2020-08-07 10:35:00|||||||||15
1596796800000|2020-08-07 10:40:00|||||||||10
1596797100000|2020-08-07 10:45:00|321159|320554|321150|320654|321159|320654|321150|320000|188
1596797400000|2020-08-07 10:50:00|321159|321000|321467|320654|322410|321100|321159|320654|611
1596797700000|2020-08-07 10:55:00|321374||321467||321467||321374||45
1596798000000|2020-08-07 11:00:00|321400|320700|321198|320800|321400|321075|321000|320700|1004
1596798300000|2020-08-07 11:05:00|321100|320700|320900|320700|321100|320900|320899|320700|493
1596798600000|2020-08-07 11:10:00|321500|320800|321494|320800|321500|320910|321150|320800|1592
1596798900000|2020-08-07 11:15:00|321493|320899|321300|320900|322000|321100|321300|320800|1042
1596799200000|2020-08-07 11:20:00|322000|320927|321994|321100|322000|321120|321500|320927|44
1596799500000|2020-08-07 11:25:00|321600|321264|321400|321120|321994|321500|321400|321100|504
1596799800000|2020-08-07 11:30:00|321398|321140|321398|321175|321398|321201|321398|321120|255
1596800100000|2020-08-07 11:35:00|321400|321200|321800|321200|321800|321200|321400|321200|169
1596800400000|2020-08-07 11:40:00|321600|321261|321500|321363|321800|321400|321500|321200|585
1596800700000|2020-08-07 11:45:00|321800||321800||321800||321800||482
1596801000000|2020-08-07 11:50:00|321668|321401|321500|321415|321800|321415|321500|321401|483
1596801300000|2020-08-07 11:55:00|321600|321365|321500|321400|321795|321450|321440|321300|981
1596801600000|2020-08-07 12:00:00|321795|321363|321494|321165|321795|321400|321300|321165|1816
1596801900000|2020-08-07 12:05:00|321300|321250|321500|321100|321600|321300|321300|321100|476
1596802200000|2020-08-07 12:10:00|321453|321127|321296|321000|321500|321127|321296|321000|939
1596802500000|2020-08-07 12:15:00|321500|321125|321500|321156|321500|321156|321500|321100|610
1596802800000|2020-08-07 12:20:00|321700|321200|321700|321300|321815|321465|321690|321200|528
1596803100000|2020-08-07 12:25:00|321800|321500|321815|321306|321815|321500|321500|321300|887
1596803400000|2020-08-07 12:30:00|322000|321433|323115|322800|323300|322840|322000|321306|8149
1596803700000|2020-08-07 12:35:00|323000|322400|322400|321815|323000|322700|322400|321615|3899
1596804000000|2020-08-07 12:40:00|322319|321835|322000|321510|322400|321840|321831|321500|1671
1596804300000|2020-08-07 12:45:00|321990|321540|322350|321515|322400|321800|321740|321500|1259
1596804600000|2020-08-07 12:50:00|322400|321500|322399|321600|322400|321600|321448|321238|1539
1596804900000|2020-08-07 12:55:00|322332|321635|321800|321627|322380|321752|321765|321600|493
1596805200000|2020-08-07 13:00:00|321849|321600|322389|321900|322400|322000|321780|321377|1717
1596805500000|2020-08-07 13:05:00|322200|322000|321900|321650|322389|322000|321900|321600|1064
1596805800000|2020-08-07 13:10:00|322000|321652|322000|321804|322400|322100|322000|321650|1859
1596806100000|2020-08-07 13:15:00|321965|321800|322388|321600|322400|321850|321800|321600|1419
1596806400000|2020-08-07 13:20:00|322300|321750|322200|321800|322386|321800|322000|321750|606
1596806700000|2020-08-07 13:25:00|321999|321600|322800|322400|322800|322400|321760|321600|1677
1596807000000|2020-08-07 13:30:00|322719|321800|323600|322929|324131|324035|322244|321525|42651
1596807300000|2020-08-07 13:35:00|323453|323000|322072|321700|323500|323001|321985|321700|15237
1596807600000|2020-08-07 13:40:00|322068|321800|322235|322000|322925|322501|321101|321000|22162
1596807900000|2020-08-07 13:45:00|322216|322001|323395|323200|323500|323400|322061|321850|19344
1596808200000|2020-08-07 13:50:00|323396|323139|323386|323048|323577|323439|322989|322800|8869
1596808500000|2020-08-07 13:55:00|323295|323100|323128|322869|323386|323100|322690|322520|11652
1596808800000|2020-08-07 14:00:00|323129|322923|322155|322053|323198|323012|322100|322000|8495
1596809100000|2020-08-07 14:05:00|322198|322054|322400|322100|322400|322274|321600|321510|11176
1596809400000|2020-08-07 14:10:00|322339|322124|322017|321901|322893|322664|322016|321900|7929
1596809700000|2020-08-07 14:15:00|322004|321800|321473|321300|322200|322055|321473|321300|9289
1596810000000|2020-08-07 14:20:00|321400|321340|321470|321407|321580|321434|321120|321010|10630
1596810300000|2020-08-07 14:25:00|321515|321408|321899|321738|321999|321844|321453|321350|8342
1596810600000|2020-08-07 14:30:00|321900|321737|322000|321720|322086|321855|321538|321400|3707
1596810900000|2020-08-07 14:35:00|321986|321735|321523|321263|321986|321800|321253|321100|4200
1596811200000|2020-08-07 14:40:00|321520|321372|321990|321696|322200|321910|321354|321200|6367
1596811500000|2020-08-07 14:45:00|321880|321694|322080|321855|322289|322113|321753|321600|4608
1596811800000|2020-08-07 14:50:00|322079|321860|322533|322300|322600|322500|321766|321700|9694
1596812100000|2020-08-07 14:55:00|322598|322446|322600|322300|323000|322874|322453|322300|10715
1596812400000|2020-08-07 15:00:00|322593|322301|322346|322043|322600|322475|322068|321841|4894
1596812700000|2020-08-07 15:05:00|322198|322044|322300|321952|322451|322200|321867|321777|4480
1596813000000|2020-08-07 15:10:00|322251|322000|322003|321891|322331|322200|321957|321806|3796
1596813300000|2020-08-07 15:15:00|322004|321806|321384|321211|322004|321865|321310|321200|7700
1596813600000|2020-08-07 15:20:00|321421|321247|321471|321360|321800|321685|321315|321200|2496
1596813900000|2020-08-07 15:25:00|321467|321361|320300|320142|321613|321362|320226|320101|14745
1596814200000|2020-08-07 15:30:00|320293|320141|320791|320633|321252|320989|320293|320100|6568
1596814500000|2020-08-07 15:35:00|320803|320634|320751|320603|321000|320815|320627|320500|7903
1596814800000|2020-08-07 15:40:00|320753|320604|321044|320921|321100|320982|320684|320600|2188
1596815100000|2020-08-07 15:45:00|321064|320920|321039|320885|321300|321172|320954|320755|3320
1596815400000|2020-08-07 15:50:00|321022|320899|320505|320214|321022|320899|320311|320200|6040
1596815700000|2020-08-07 15:55:00|320470|320215|319451|319290|320475|320304|319417|319100|15474
1596816000000|2020-08-07 16:00:00|319422|319300|319458|319300|320160|319910|319243|319127|6380
1596816300000|2020-08-07 16:05:00|319456|319255|318697|318600|319456|319300|318474|318300|29351
1596816600000|2020-08-07 16:10:00|318888|318622|319596|319439|319719|319439|318759|318501|5413
1596816900000|2020-08-07 16:15:00|319601|319455|319599|319422|319800|319656|319352|319100|4239
1596817200000|2020-08-07 16:20:00|319544|319398|319699|319500|319800|319633|319457|319210|3982
1596817500000|2020-08-07 16:25:00|319687|319539|319970|319830|320150|319872|319685|319539|3170
1596817800000|2020-08-07 16:30:00|319969|319831|319908|319650|319986|319831|319654|319490|2696
1596818100000|2020-08-07 16:35:00|319986|319674|320200|319848|320444|320211|319770|319610|6992
1596818400000|2020-08-07 16:40:00|320212|319849|319843|319520|320299|320053|319600|319520|1445
1596818700000|2020-08-07 16:45:00|319842|319649|318605|318453|319843|319655|318605|318400|8860
1596819000000|2020-08-07 16:50:00|318604|318400|318198|318068|318999|318766|318096|318000|7811
1596819300000|2020-08-07 16:55:00|318179|318067|318376|318100|318898|318526|318092|318000|7181
1596819600000|2020-08-07 17:00:00|318250|318101|317999|317710|318400|318133|317648|317510|12556
1596819900000|2020-08-07 17:05:00|317948|317850|317258|317066|318168|318020|317258|317066|7528
1596820200000|2020-08-07 17:10:00|317260|317067|316532|316367|317498|317172|316532|316333|14554
1596820500000|2020-08-07 17:15:00|316499|316333|315500|315151|316727|316606|315500|315151|20723
1596820800000|2020-08-07 17:20:00|315450|315221|315799|315695|315875|315726|315379|315151|7090
1596821100000|2020-08-07 17:25:00|315800|315696|316500|316401|316540|316401|315800|315594|6820
1596821400000|2020-08-07 17:30:00|316499|316402|316766|316405|316909|316748|316222|316000|12077
1596821700000|2020-08-07 17:35:00|316764|316659|317759|317513|317800|317565|316764|316437|7700
1596822000000|2020-08-07 17:40:00|317756|317514|317067|316800|317759|317617|316903|316700|7129
1596822300000|2020-08-07 17:45:00|317100|316802|316199|315825|317174|316940|316100|315800|9949
1596822600000|2020-08-07 17:50:00|316184|315946|316024|315801|316503|316159|315968|315700|3812
1596822900000|2020-08-07 17:55:00|315983|315800|315678|315401|316661|316328|315379|315250|6228
1596823200000|2020-08-07 18:00:00|315718|315406|316327|315913|316821|316660|315718|315300|8675
1596823500000|2020-08-07 18:05:00|316326|316000|315125|314825|316454|316002|314738|314535|11839
1596823800000|2020-08-07 18:10:00|315122|314700|315959|315650|316239|316100|314998|314700|9523
1596824100000|2020-08-07 18:15:00|315898|315698|315300|315135|315899|315711|315255|315000|2350
1596824400000|2020-08-07 18:20:00|315359|315152|314373|314200|315799|315451|314373|314156|9186
1596824700000|2020-08-07 18:25:00|314535|314201|314501|314300|315100|314954|314254|314150|9013
1596825000000|2020-08-07 18:30:00|314474|314301|315272|315122|315425|315191|314200|314051|10731
1596825300000|2020-08-07 18:35:00|315271|315111|315252|315115|315400|315289|315052|314800|5251
1596825600000|2020-08-07 18:40:00|315282|315070|315276|315001|315293|315091|314718|314580|4309
1596825900000|2020-08-07 18:45:00|315275|315029|315765|315500|316000|315800|314963|314800|12891
1596826200000|2020-08-07 18:50:00|315755|315518|316000|315700|316100|316004|315611|315102|7996
1596826500000|2020-08-07 18:55:00|315999|315701|316409|316265|316500|316407|315933|315700|9924
1596826800000|2020-08-07 19:00:00|316408|316102|317299|317129|317400|317221|316354|316102|10719
1596827100000|2020-08-07 19:05:00|317273|317130|316480|316300|317299|317130|316330|316172|10092
1596827400000|2020-08-07 19:10:00|316481|316318|315499|315214|316650|316454|315447|315099|10885
1596827700000|2020-08-07 19:15:00|315488|315284|316223|316083|316223|316083|315401|315184|4291
1596828000000|2020-08-07 19:20:00|316309|316111|316233|316001|316556|316366|315878|315790|13036
1596828300000|2020-08-07 19:25:00|316231|316020|315614|315395|316698|316501|315526|315360|7096
1596828600000|2020-08-07 19:30:00|315585|315402|315642|315403|315968|315773|315289|315096|12099
1596828900000|2020-08-07 19:35:00|315632|315410|316118|315944|316450|316236|315460|315211|8549
1596829200000|2020-08-07 19:40:00|316117|315982|316700|316553|316826|316662|316038|315900|16228
1596829500000|2020-08-07 19:45:00|316679|316537|316687|316571|316980|316807|316513|316300|13567
1596829800000|2020-08-07 19:50:00|316614|316522|316500|316390|316761|316605|315800|315700|16919
1596830100000|2020-08-07 19:55:00|316489|316396|316575|316536|316768|316727|316413|316300|31850
1596830400000|2020-08-07 20:00:00|316746|316439|316500|316177|316800|316700|316500|316102|2220
1596830700000|2020-08-07 20:05:00|316399|316300|316500|316311|316500|316450|316399|316201|1484
1596831000000|2020-08-07 20:10:00|316446|316335|316500|316350|316500|316355|316444|316314|689
1596831300000|2020-08-07 20:15:00|316499|316446|316495|316300|316700|316500|316495|316300|2003
1596831600000|2020-08-07 20:20:00|316400|316375|316490|316342|316500|316392|316392|316342|632
1596831900000|2020-08-07 20:25:00|316449|316400|316500|316400|316600|316400|316449|316400|297
1596832200000|2020-08-07 20:30:00|||||||||224
1596832500000|2020-08-07 20:35:00|||||||||109
1596832800000|2020-08-07 20:40:00||316401||316455||316455||316342|605
1596833100000|2020-08-07 20:45:00|316600||316600||316600||316550||1776
1596833400000|2020-08-07 20:50:00|316540|316450|316600|316398|316600|316498|316264|316177|3343
1596833700000|2020-08-07 20:55:00|||||||||46
1597046400000|2020-08-10 08:00:00|319900|316500|318300|316500|320000|316500|317478|316500|59
1597046700000|2020-08-10 08:05:00|318291||318218||318472||317567||149
1597047000000|2020-08-10 08:10:00|318134|316300|317905|315700|318218|316300|317905|315700|24
1597047300000|2020-08-10 08:15:00|318000||317966||318193||317966||7
1597047600000|2020-08-10 08:20:00|317974||318000||318000||317841||40
1597047900000|2020-08-10 08:25:00|318275||317894||318275||317628||21
1597048200000|2020-08-10 08:30:00|318094||317999||318904||317925||7
1597048500000|2020-08-10 08:35:00|317946||317779||318848||317667||24
1597048800000|2020-08-10 08:40:00|318588||317668||319900||317585||98
1597049100000|2020-08-10 08:45:00|317995||317835||317995||317803||24
1597049400000|2020-08-10 08:50:00|317681||317681||317681||317681||0
1597049700000|2020-08-10 08:55:00|317474||317658||317658||317474||12
1597050000000|2020-08-10 09:00:00|||||||||42
1597050300000|2020-08-10 09:05:00|317531||317835||317835||317531||50
1597050600000|2020-08-10 09:10:00|||||||||11
1597050900000|2020-08-10 09:15:00|||||||||2
1597051200000|2020-08-10 09:20:00|317627||317835||317835||317627||31
1597051500000|2020-08-10 09:25:00|||||||||22
1597051800000|2020-08-10 09:30:00|317823||317834||317835||317671||69
1597052100000|2020-08-10 09:35:00|317833||317749||317834||317722||1
1597052400000|2020-08-10 09:40:00|317643||317586||317749||317395||78
1597052700000|2020-08-10 09:45:00|317380||317472||317835||317380||22
1597053000000|2020-08-10 09:50:00|317835||317835||317835||317723||62
1597053300000|2020-08-10 09:55:00|||||||||53
1597053600000|2020-08-10 10:00:00|317500||317835||317835||317500||116
1597053900000|2020-08-10 10:05:00|317000||317000||317000||317000||165
1597054200000|2020-08-10 10:10:00|||||||||52
1597054500000|2020-08-10 10:15:00||316000||316000||316000||316000|9
1597054800000|2020-08-10 10:20:00|316500||316500||316500||316500||5
1597055100000|2020-08-10 10:25:00|316859||317000||317000||316859||68
1597055400000|2020-08-10 10:30:00|||||||||21
1597055700000|2020-08-10 10:35:00||316500||316500||316550||316500|115
1597056000000|2020-08-10 10:40:00|||||||||47
1597056300000|2020-08-10 10:45:00||316333||316000||316333||316000|61
1597056600000|2020-08-10 10:50:00|||||||||1
1597056900000|2020-08-10 10:55:00|||||||||7
1597057200000|2020-08-10 11:00:00|317011|316400|316700|316200|317800|317000|316500|316200|2414
1597057500000|2020-08-10 11:05:00|317400|316000|316499|315700|317467|316000|315800|315700|1067
1597057800000|2020-08-10 11:10:00|316000|316000|316400|316000|316500|316000|316000|316000|361
1597058100000|2020-08-10 11:15:00|316200|316084|316500|316301|316500|316400|316100|316000|1266
1597058400000|2020-08-10 11:20:00|316700|316302|316746|316475|316746|316496|316600|316301|853
1597058700000|2020-08-10 11:25:00|316745|316500|317500|316800|317500|316800|316700|316350|494
1597059000000|2020-08-10 11:30:00|317499|316900|317600|317010|317800|317100|317317|316900|1440
1597059300000|2020-08-10 11:35:00|317500|317026|317494|316500|317500|317026|317000|316500|1271
1597059600000|2020-08-10 11:40:00|317489|316800|317475|316832|317489|316832|317100|316800|343
1597059900000|2020-08-10 11:45:00|317489|316800|317399|317000|317489|317400|317124|316800|1416
1597060200000|2020-08-10 11:50:00|317600|317200|317800|317300|317800|317399|317600|317200|837
1597060500000|2020-08-10 11:55:00||317260||317361||317700||317000|742
1597060800000|2020-08-10 12:00:00|317900|317400|317800|317411|317900|317502|317750|317361|283
1597061100000|2020-08-10 12:05:00|317900|317421|318000|317850|318000|317900|317800|317411|1197
1597061400000|2020-08-10 12:10:00|318066|317900|318000|317888|318200|318002|317827|317361|4526
1597061700000|2020-08-10 12:15:00|318200|317901|318500|318100|318500|318200|318198|317888|2153
1597062000000|2020-08-10 12:20:00|318264|318000|318000|317888|318400|318100|317977|317888|1046
1597062300000|2020-08-10 12:25:00|317999|317800|317650|317500|317999|317888|317403|317361|3383
1597062600000|2020-08-10 12:30:00|317600|317361|317500|317200|317650|317361|317500|317000|1172
1597062900000|2020-08-10 12:35:00|317580|317206|317580|317251|317580|317269|317567|317200|400
1597063200000|2020-08-10 12:40:00|317475|317205|317450|317006|317475|317400|317300|317000|1427
1597063500000|2020-08-10 12:45:00|317400|317000|317450|317106|317450|317106|317300|317000|691
1597063800000|2020-08-10 12:50:00|317449|317100|317400|317250|317449|317250|317400|317100|339
1597064100000|2020-08-10 12:55:00|317450|317300|317450|317100|317450|317300|317403|317100|1687
1597064400000|2020-08-10 13:00:00|317475|317101|317100|316835|317475|317101|317085|316800|2880
1597064700000|2020-08-10 13:05:00|317000|316800|317100|316700|317100|316800|316900|316700|1227
1597065000000|2020-08-10 13:10:00|317095|316702|316990|316700|317200|317000|316990|316700|932
1597065300000|2020-08-10 13:15:00|317200|316953|317200|317000|317200|317000|317019|316953|743
1597065600000|2020-08-10 13:20:00|317311|317200|317324|316953|317475|317300|317311|316953|907
1597065900000|2020-08-10 13:25:00|317350|317001|317666|316953|318100|317480|317196|316953|1564
1597066200000|2020-08-10 13:30:00|317429|317018|314912|314705|317980|317096|314892|314603|63925
1597066500000|2020-08-10 13:35:00|314984|314821|316600|316300|317000|316653|314984|314821|8270
1597066800000|2020-08-10 13:40:00|316699|316512|316037|315802|317000|316800|315612|315200|13193
1597067100000|2020-08-10 13:45:00|315994|315500|315767|315679|316800|316539|315733|315500|9695
1597067400000|2020-08-10 13:50:00|315742|315680|314800|314500|316000|315860|314404|314200|14057
1597067700000|2020-08-10 13:55:00|314817|314534|313699|313412|314826|314592|313100|313000|34955
1597068000000|2020-08-10 14:00:00|313700|313233|312762|312604|313996|313788|312474|312210|16410
1597068300000|2020-08-10 14:05:00|312822|312605|314199|313800|314500|314059|312594|312427|9284
1597068600000|2020-08-10 14:10:00|314099|313820|314700|314355|314848|314683|313983|313700|7409
1597068900000|2020-08-10 14:15:00|314699|314401|314600|314360|314848|314590|314200|314000|5486
1597069200000|2020-08-10 14:20:00|314614|314380|313700|313532|314614|314381|313667|313500|7290
1597069500000|2020-08-10 14:25:00|313663|313533|313800|313600|314400|313993|313498|313370|3323
1597069800000|2020-08-10 14:30:00|313934|313639|313750|313365|313934|313650|313020|312800|5266
1597070100000|2020-08-10 14:35:00|313749|313430|313677|313300|314309|313992|313634|313200|6159
1597070400000|2020-08-10 14:40:00|313676|313483|312978|312543|313873|313608|312602|312500|6144
1597070700000|2020-08-10 14:45:00|312864|312546|311998|311666|312978|312601|311287|311070|17927
1597071000000|2020-08-10 14:50:00|311999|311643|311317|311161|311999|311711|310235|310100|20629
1597071300000|2020-08-10 14:55:00|311319|311163|310838|310410|311553|311334|310523|310321|7349
1597071600000|2020-08-10 15:00:00|310998|310411|311994|311889|312205|312071|310476|310300|13620
1597071900000|2020-08-10 15:05:00|311993|311803|311987|311800|312300|311995|311700|311420|12165
1597072200000|2020-08-10 15:10:00|312022|311801|312385|312118|312385|312118|311777|311501|9645
1597072500000|2020-08-10 15:15:00|312368|312189|312256|312000|312855|312508|312164|312000|6281
1597072800000|2020-08-10 15:20:00|312355|312001|312656|312456|312736|312561|311999|311700|5490
1597073100000|2020-08-10 15:25:00|312568|312462|313025|312900|313343|312949|312524|312245|5294
1597073400000|2020-08-10 15:30:00|313059|312902|312829|312657|313343|313201|312827|312551|10054
1597073700000|2020-08-10 15:35:00|312828|312685|313098|312766|313155|313008|312799|312600|1879
1597074000000|2020-08-10 15:40:00|313084|312709|312599|312400|313155|313089|312500|312400|5496
1597074300000|2020-08-10 15:45:00|312598|312401|312515|312196|312598|312424|312052|311800|8073
1597074600000|2020-08-10 15:50:00|312691|312303|313500|313092|313500|313386|312514|312149|6841
1597074900000|2020-08-10 15:55:00|313499|313221|313287|313131|313516|313439|313240|312643|3012
1597075200000|2020-08-10 16:00:00|313372|313132|313476|313056|313580|313451|313200|313000|6289
1597075500000|2020-08-10 16:05:00|313440|313055|313555|313238|313589|313462|313128|312861|3586
1597075800000|2020-08-10 16:10:00|313554|313350|313035|312780|313554|313351|312879|312600|4996
1597076100000|2020-08-10 16:15:00|313038|312770|313499|313301|313589|313356|313038|312770|3993
1597076400000|2020-08-10 16:20:00|313497|313302|313298|313122|313589|313435|313255|312900|2769
1597076700000|2020-08-10 16:25:00|313297|313142|312523|312240|313300|313209|312502|312193|5389
1597077000000|2020-08-10 16:30:00|312524|312239|312600|312237|312763|312574|312296|312000|6298
1597077300000|2020-08-10 16:35:00|312541|312350|312700|312402|312903|312845|312499|312237|2092
1597077600000|2020-08-10 16:40:00|312600|312403|313874|313768|313900|313835|312599|312311|6474
1597077900000|2020-08-10 16:45:00|313875|313769|314300|314046|314400|314301|313799|313582|6754
1597078200000|2020-08-10 16:50:00|314134|314047|314354|314039|314500|314363|313914|313800|5373
1597078500000|2020-08-10 16:55:00|314257|314000|314199|313920|314399|314245|314043|313863|3401
1597078800000|2020-08-10 17:00:00|314200|314048|314231|313903|314375|314202|313814|313721|4316
1597079100000|2020-08-10 17:05:00|314223|313976|315300|315224|315442|315288|314055|313902|8728
1597079400000|2020-08-10 17:10:00|315412|315248|315200|315020|315700|315437|315166|314621|5468
1597079700000|2020-08-10 17:15:00|315280|315078|315367|315070|315583|315249|314691|314313|6415
1597080000000|2020-08-10 17:20:00|315366|315107|315368|314977|315466|315233|315139|314900|2632
1597080300000|2020-08-10 17:25:00|315367|314900|315299|315173|315368|315187|314463|314151|8258
1597080600000|2020-08-10 17:30:00|315300|315174|315138|314960|315328|315203|315088|314686|3584
1597080900000|2020-08-10 17:35:00|315300|314973|315048|314945|315327|315242|314963|314600|2300
1597081200000|2020-08-10 17:40:00|315087|314937|314397|314203|315100|314937|314397|314200|2800
1597081500000|2020-08-10 17:45:00|314398|314213|314200|314091|314907|314470|314183|314026|2579
1597081800000|2020-08-10 17:50:00|314267|314093|314200|314080|314300|314139|314114|314026|6500
1597082100000|2020-08-10 17:55:00|314224|314081|313836|313628|314300|314175|313694|313555|6755
1597082400000|2020-08-10 18:00:00|313835|313703|314675|314470|314859|314581|313800|313700|8326
1597082700000|2020-08-10 18:05:00|314663|314500|314496|314324|314700|314600|314496|314300|4165
1597083000000|2020-08-10 18:10:00|314500|314325|313687|313195|314501|314325|313324|313195|10519
1597083300000|2020-08-10 18:15:00|313599|313196|313777|313587|314000|313680|313545|313195|4565
1597083600000|2020-08-10 18:20:00|313717|313590|314312|314009|314440|314168|313592|313500|1953
1597083900000|2020-08-10 18:25:00|314184|314000|313923|313565|314290|314000|313400|313200|6864
1597084200000|2020-08-10 18:30:00|313924|313567|313769|313534|314000|313741|313581|313345|3038
1597084500000|2020-08-10 18:35:00|313836|313533|314100|313750|314290|314179|313736|313533|2962
1597084800000|2020-08-10 18:40:00|314099|313800|314075|313801|314290|314181|313968|313733|3249
1597085100000|2020-08-10 18:45:00|314072|313800|313629|313500|314072|313800|313468|313300|2162
1597085400000|2020-08-10 18:50:00|313609|313357|314432|314053|314432|314311|313390|313290|6340
1597085700000|2020-08-10 18:55:00|314380|314035|314985|314863|315000|314916|314343|314035|6705
1597086000000|2020-08-10 19:00:00|314977|314865|315329|315002|315330|315192|314665|314400|6724
1597086300000|2020-08-10 19:05:00|315328|315003|314998|314808|315330|315200|314900|314750|7241
1597086600000|2020-08-10 19:10:00|315000|314855|315100|314902|315111|315000|314787|314609|3628
1597086900000|2020-08-10 19:15:00|315099|314933|314419|314297|315100|314964|314241|314153|6488
1597087200000|2020-08-10 19:20:00|314494|314200|314200|313912|314794|314594|313985|313778|2364
1597087500000|2020-08-10 19:25:00|314224|313900|313925|313508|314377|314295|313447|313272|2550
1597087800000|2020-08-10 19:30:00|313755|313500|313956|313702|314200|314036|313676|313463|4880
1597088100000|2020-08-10 19:35:00|314070|313718|313898|313600|314200|314025|313692|313500|3399
1597088400000|2020-08-10 19:40:00|313897|313612|314000|313818|314200|314155|313752|313600|6059
1597088700000|2020-08-10 19:45:00|313999|313819|313941|313763|314175|313929|313678|313509|4696
1597089000000|2020-08-10 19:50:00|313883|313603|314953|314791|314999|314880|313883|313511|11773
1597089300000|2020-08-10 19:55:00|314910|314796|314987|314816|315100|315048|314724|314674|21031
1597089600000|2020-08-10 20:00:00|314988|314770|315000|314508|315100|314890|314938|313810|757
1597089900000|2020-08-10 20:05:00|314998|314510|314868|314528|314998|314622|314868|314502|342
1597090200000|2020-08-10 20:10:00|314800|314530|314868|314600|314868|314830|314800|314530|585
1597090500000|2020-08-10 20:15:00|314864|314501|314864|314502|314864|314528|314864|314501|104
1597090800000|2020-08-10 20:20:00|314868|314510|314799|314567|314868|314568|314799|314501|107
1597091100000|2020-08-10 20:25:00|314868|314588|314868|314600|314868|314711|314868|314567|187
1597091400000|2020-08-10 20:30:00|314790|314564|314790|314571|314790|314613|314790|314564|71
1597091700000|2020-08-10 20:35:00||314602||314564||314608||314564|134
1597092000000|2020-08-10 20:40:00|314662|314400|314784|314411|314790|314411|314662|314400|135
1597092300000|2020-08-10 20:45:00|314790|314571|314790|314571|314790|314571|314790|314571|26
1597092600000|2020-08-10 20:50:00||314600||314600||314600||314600|125
1597092900000|2020-08-10 20:55:00||314575||314575||314575||314575|122
1597093200000|2020-08-10 21:00:00|314600|314601|314790|314575|314790|314601|314600|314575|225
1597093500000|2020-08-10 21:05:00||314628||314575||314629||314575|83
1597093800000|2020-08-10 21:10:00|||||||||102
1597094100000|2020-08-10 21:15:00|314784|314600|314784|314600|314784|314600|314784|314600|34
1597094400000|2020-08-10 21:20:00|314790|314580|314790|314600|314790|314600|314790|314575|39
1597094700000|2020-08-10 21:25:00|314868|314720|314790|314591|314868|314720|314790|314575|288
1597095000000|2020-08-10 21:30:00|314800|314651|314800|314651|314800|314651|314800|314651|26
1597095300000|2020-08-10 21:35:00||314700||314700||314700||314700|63
1597095600000|2020-08-10 21:40:00|314790|314575|314790|314575|314790|314575|314790|314575|206
1597095900000|2020-08-10 21:45:00|||||||||25
1597096200000|2020-08-10 21:50:00|||||||||25
1597096500000|2020-08-10 21:55:00|314600|314500|314600|314051|314600|314500|314548|314050|878
1597096800000|2020-08-10 22:00:00|314611|314052|314611|314101|314650|314101|314515|314052|55
1597097100000|2020-08-10 22:05:00|314700|314105|314610|314201|314790|314201|314440|314105|84
1597097400000|2020-08-10 22:10:00|314698|314202|314650|314302|314701|314302|314650|314202|40
1597097700000|2020-08-10 22:15:00|314701|314202|314701|314401|314701|314401|314590|314202|33
1597098000000|2020-08-10 22:20:00|314700|314202|314700|314301|314700|314301|314700|314202|51
1597098600000|2020-08-10 22:30:00|314701|314305|314701|314305|314701|314305|314655|314305|253
1597098900000|2020-08-10 22:35:00||314312||314332||314332||314312|14
1597099200000|2020-08-10 22:40:00||314367||314305||314367||314305|15
1597099500000|2020-08-10 22:45:00|314650|314301|314650|314208|314650|314318|314650|314202|53
1597099800000|2020-08-10 22:50:00|314400|314220|314650|314220|314650|314221|314400|314220|24
1597100100000|2020-08-10 22:55:00|||||||||38
1597100400000|2020-08-10 23:00:00|314444|314050|314444|314050|314444|314050|314444|314050|4
1597100700000|2020-08-10 23:05:00|314655|314062|314700|314100|314700|314100|314655|314050|201
1597101000000|2020-08-10 23:10:00|314650||314650||314650||314650||20
1597101300000|2020-08-10 23:15:00|314400|314081|314300|314081|314400|314100|314300|314081|96
1597101600000|2020-08-10 23:20:00|314200|314100|314655|314122|314655|314212|314200|314100|908
1597101900000|2020-08-10 23:25:00|314650|314123|314655|314128|314655|314128|314650|314123|17
1597102200000|2020-08-10 23:30:00|314611|314130|314400|314221|314655|314248|314400|314130|100
1597102500000|2020-08-10 23:35:00|314700|314300|314600|314300|314701|314301|314479|314300|282
1597102800000|2020-08-10 23:40:00|314488|314301|314486|314386|314620|314386|314486|314300|120
1597103100000|2020-08-10 23:45:00|314620|314350|314611|314050|314649|314401|314330|314050|1499
1597103400000|2020-08-10 23:50:00|314030|314030|314443|313900|314655|314030|314030|313900|725
1597103700000|2020-08-10 23:55:00|314388||314500||314500||314388||251
1597132800000|2020-08-11 08:00:00|319900|316000|317620|316000|319900|316000|317620|316000|147
1597133100000|2020-08-11 08:05:00|317632||317729||319800||317632||203
1597133400000|2020-08-11 08:10:00|317741|315505|317864|316500|319275|316500|317741|315505|2
1597133700000|2020-08-11 08:15:00|317866||317811||317870||317730||0
1597134000000|2020-08-11 08:20:00|317810||317655||318244||317655||11
1597134300000|2020-08-11 08:25:00|||||||||39
1597134600000|2020-08-11 08:30:00|317292|316423|317655|315740|317655|316423|317292|315617|329
1597134900000|2020-08-11 08:35:00||315708||315806||316000||315618|4
1597135200000|2020-08-11 08:40:00||315776||315505||315794||315505|38
1597135500000|2020-08-11 08:45:00||315560||315616||315728||315560|7
1597135800000|2020-08-11 08:50:00|317614|315754|317638|315505|317640|315754|317614|315505|57
1597136100000|2020-08-11 08:55:00|317642|315618|317650|315580|317655|315618|317642|315544|69
1597136400000|2020-08-11 09:00:00|317655|315568|317655|315514|317655|315608|317655|315514|59
1597136700000|2020-08-11 09:05:00|317654||317655||317655||317500||4
1597137000000|2020-08-11 09:10:00|317654|315654|317655|315701|317655|315701|317473|315654|87
1597137300000|2020-08-11 09:15:00|317628|316200|317640|316600|317640|316600|317628|316200|53
1597137600000|2020-08-11 09:20:00|317642|316500|317500|315701|317655|316500|317205|315701|288
1597137900000|2020-08-11 09:25:00|317473||317000||317473||317000||6
1597138200000|2020-08-11 09:30:00|||||||||1
1597138500000|2020-08-11 09:35:00|||||||||5
1597138800000|2020-08-11 09:40:00|||||||||6
1597139100000|2020-08-11 09:45:00|316999||316500||316999||316500||30
1597139400000|2020-08-11 09:50:00|316499||316500||316500||316499||42
1597139700000|2020-08-11 09:55:00|316400||316500||316500||316400||65
1597140000000|2020-08-11 10:00:00|||||||||2
1597140300000|2020-08-11 10:05:00|316399||316398||316399||316398||1
1597140600000|2020-08-11 10:10:00|316399|315000|316299|315000|316399|315000|316200|315000|6
1597140900000|2020-08-11 10:15:00|316100|315020|316000|315021|316299|315021|315999|315020|82
1597141200000|2020-08-11 10:20:00|316212|315020|315800|315021|316212|315600|315800|315020|13
1597141500000|2020-08-11 10:25:00|316000|315020|316200|315020|316200|315021|315999|315020|66
1597141800000|2020-08-11 10:30:00|316198||316190||316198||316190||4
1597142100000|2020-08-11 10:35:00|316188||316188||316188||316188||17
1597142400000|2020-08-11 10:40:00|316180||315929||316180||315929||0
1597142700000|2020-08-11 10:45:00|316180|315221|315999|315700|316180|315700|315999|315020|144
1597143000000|2020-08-11 10:50:00|316187||316187||316187||316187||152
1597143300000|2020-08-11 10:55:00|316188|315244|316187|315244|316188|315558|316000|315244|47
1597143600000|2020-08-11 11:00:00|315980|315320|316150|315274|316188|316000|315980|315100|1424
1597143900000|2020-08-11 11:05:00|316188|315210|316188|315800|316188|315868|316000|315210|392
1597144200000|2020-08-11 11:10:00|316099|315868|315379|315000|316188|315868|315330|315000|1322
1597144500000|2020-08-11 11:15:00|316100|315100|315800|315101|316150|315300|315406|315000|714
1597144800000|2020-08-11 11:20:00|315400|315000|314900|314710|315400|315000|314900|314500|804
1597145100000|2020-08-11 11:25:00|315000|314500|314950|314022|315800|315000|314400|313471|3512
1597145400000|2020-08-11 11:30:00|314959|314023|315000|314500|315000|314501|314500|314023|1009
1597145700000|2020-08-11 11:35:00|314660|314501|314079|313411|315000|314501|314079|313300|700
1597146000000|2020-08-11 11:40:00|314100|314000|314100|313500|314300|314000|314000|313411|626
1597146300000|2020-08-11 11:45:00|313900|313840|314775|314150|315355|314220|313886|313500|1080
1597146600000|2020-08-11 11:50:00|314500|314210|314500|313527|314775|314400|314399|313526|1309
1597146900000|2020-08-11 11:55:00|314435|313531|313900|313600|314500|314100|313900|313511|908
1597147200000|2020-08-11 12:00:00|314199|313800|314400|313790|314500|314200|314199|313635|1253
1597147500000|2020-08-11 12:05:00|314399|314000|314400|313900|314400|314221|314300|313900|359
1597147800000|2020-08-11 12:10:00|314300|314240|314400|314000|314400|314240|314300|313900|136
1597148100000|2020-08-11 12:15:00|314232|313900|314199|313900|314400|314001|314099|313900|1041
1597148400000|2020-08-11 12:20:00|314000|313808|314000|313600|314199|313808|313999|313600|416
1597148700000|2020-08-11 12:25:00|313999|313605|313600|313102|313999|313605|313600|313102|1468
1597149000000|2020-08-11 12:30:00|313500|313550|313500|312700|313999|313550|312994|312500|2532
1597149300000|2020-08-11 12:35:00|313299|313010|313999|313013|313999|313280|312950|312700|2083
1597149600000|2020-08-11 12:40:00|313600|313016|313000|312800|313600|313050|313000|312700|1636
1597149900000|2020-08-11 12:45:00|312700|312700|312000|311300|313050|312700|311313|311000|7196
1597150200000|2020-08-11 12:50:00|311999|311350|312497|312000|312500|312000|311950|311300|1987
1597150500000|2020-08-11 12:55:00|312486|311800|312200|311900|312900|312270|312199|311800|1017
1597150800000|2020-08-11 13:00:00|312145|311802|312499|312001|312549|312200|311900|311695|3313
1597151100000|2020-08-11 13:05:00|312300|312000|312000|311700|312300|312000|311900|311700|1262
1597151400000|2020-08-11 13:10:00|311823|311695|312000|311750|312489|311900|311720|311210|6698
1597151700000|2020-08-11 13:15:00|312268|311900|312181|311500|312299|312000|311500|311300|6343
1597152000000|2020-08-11 13:20:00|311500|311400|311693|311400|312181|311662|311500|311400|2578
1597152300000|2020-08-11 13:25:00|311692|311401|311690|311094|311890|311455|311100|311000|4676
1597152600000|2020-08-11 13:30:00|311324|311079|310632|310258|311890|311079|309500|309300|63329
1597152900000|2020-08-11 13:35:00|310631|310137|311600|311204|311978|311910|309200|309100|38961
1597153200000|2020-08-11 13:40:00|311516|311011|311212|310873|311600|311198|310468|310173|10025
1597153500000|2020-08-11 13:45:00|311211|310874|312086|311704|312800|312470|311197|310874|23663
1597153800000|2020-08-11 13:50:00|312072|311690|311699|311252|312500|312195|310700|310600|14992
1597154100000|2020-08-11 13:55:00|311700|311281|311709|311401|312135|311995|310887|310700|7670
1597154400000|2020-08-11 14:00:00|311655|311404|310498|310201|311900|311707|310386|310200|8543
1597154700000|2020-08-11 14:05:00|310496|310250|310600|310104|311211|310951|309812|309738|13492
1597155000000|2020-08-11 14:10:00|310599|310344|310900|310400|311299|311183|310599|310309|15219
1597155300000|2020-08-11 14:15:00|310980|310500|311487|311300|311500|311301|310651|310500|4976
1597155600000|2020-08-11 14:20:00|311485|311301|311700|311494|311800|311654|311256|311100|5061
1597155900000|2020-08-11 14:25:00|311699|311496|311999|311878|312200|312077|311640|311351|10662
1597156200000|2020-08-11 14:30:00|311998|311911|311128|310900|311999|311911|310972|310800|5993
1597156500000|2020-08-11 14:35:00|311122|310989|312799|312629|312800|312629|311066|310974|7616
1597156800000|2020-08-11 14:40:00|312798|312682|312971|312843|313300|313112|312345|312000|8287
1597157100000|2020-08-11 14:45:00|312972|312842|312500|312301|313293|313070|312242|312000|5944
1597157400000|2020-08-11 14:50:00|312499|312327|312640|312094|312664|312529|311809|311500|5039
1597157700000|2020-08-11 14:55:00|312588|312075|312497|312221|312700|312557|312035|311600|3482
1597158000000|2020-08-11 15:00:00|312495|312174|313200|313000|313858|313607|312403|312100|6280
1597158300000|2020-08-11 15:05:00|313351|313115|313800|313692|313800|313692|313200|313000|3055
1597158600000|2020-08-11 15:10:00|313802|313693|314981|314637|315000|314853|313802|313515|9085
1597158900000|2020-08-11 15:15:00|314917|314636|314184|313900|315200|315063|314000|313800|10449
1597159200000|2020-08-11 15:20:00|314154|313812|315717|315376|315978|315824|314100|313812|11790
1597159500000|2020-08-11 15:25:00|315650|315407|315801|315547|315900|315741|314884|314244|8769
1597159800000|2020-08-11 15:30:00|315848|315549|315000|314813|315848|315722|314804|314600|7388
1597160100000|2020-08-11 15:35:00|315055|314818|314754|314614|315500|315386|314754|314611|5486
1597160400000|2020-08-11 15:40:00|314755|314637|314900|314479|315000|314805|314564|314344|2172
1597160700000|2020-08-11 15:45:00|314855|314480|315195|314953|315195|314955|314677|314479|3438
1597161000000|2020-08-11 15:50:00|315194|314955|313725|313553|315195|315069|313600|313500|8260
1597161300000|2020-08-11 15:55:00|313724|313500|313598|313469|313900|313750|313335|313000|5066
1597161600000|2020-08-11 16:00:00|313600|313475|313547|313301|314200|313930|313547|313250|1800
1597161900000|2020-08-11 16:05:00|313507|313250|314200|314027|314200|314029|313507|313230|2985
1597162200000|2020-08-11 16:10:00|314199|313863|314600|314428|314711|314500|314023|313705|2877
1597162500000|2020-08-11 16:15:00|314599|314315|315300|315112|315303|315201|314599|314300|7530
1597162800000|2020-08-11 16:20:00|315299|315113|315699|315228|315800|315677|315090|314546|7084
1597163100000|2020-08-11 16:25:00|315700|315479|315286|315100|315700|315510|315040|314849|2988
1597163400000|2020-08-11 16:30:00|315287|315102|315017|314819|315302|315166|314858|314700|2330
1597163700000|2020-08-11 16:35:00|315200|314842|315480|315320|315500|315320|314934|314700|1100
1597164000000|2020-08-11 16:40:00|315500|315334|315599|315354|315622|315510|315227|315000|1300
1597164300000|2020-08-11 16:45:00|315561|315250|315140|315000|315699|315622|315140|315000|4490
1597164600000|2020-08-11 16:50:00|315197|315043|315043|314810|315400|315144|314954|314720|4517
1597164900000|2020-08-11 16:55:00|315042|314790|314399|314224|315090|314796|314117|314000|9425
1597165200000|2020-08-11 17:00:00|314380|314223|314187|313866|314655|314395|313892|313700|9570
1597165500000|2020-08-11 17:05:00|314186|313867|314169|314015|314400|314106|313727|313500|4766
1597165800000|2020-08-11 17:10:00|314250|314016|313606|313406|314308|314162|313560|313300|5582
1597166100000|2020-08-11 17:15:00|313681|313425|313800|313557|313900|313674|313390|313250|3442
1597166400000|2020-08-11 17:20:00|313799|313500|314800|314500|314800|314500|313439|313230|5337
1597166700000|2020-08-11 17:25:00|314697|314460|314400|314251|314700|314465|314255|313984|5807
1597167000000|2020-08-11 17:30:00|314399|314252|313860|313600|314400|314253|313493|313333|3845
1597167300000|2020-08-11 17:35:00|313787|313602|313500|313300|313860|313603|313424|313283|2924
1597167600000|2020-08-11 17:40:00|313480|313323|313380|313102|313489|313349|313216|313100|1534
1597167900000|2020-08-11 17:45:00|313338|313252|313160|312900|313652|313550|313059|312800|6499
1597168200000|2020-08-11 17:50:00|313112|312914|313500|313399|313540|313456|312915|312800|5036
1597168500000|2020-08-11 17:55:00|313463|313328|313665|313510|313951|313700|313306|313200|6812
1597168800000|2020-08-11 18:00:00|313690|313569|313200|313085|313690|313571|313137|313000|2763
1597169100000|2020-08-11 18:05:00|313250|313105|313305|313100|313400|313323|313249|313050|1660
1597169400000|2020-08-11 18:10:00|313298|313101|311941|311734|313304|313203|311907|311500|10449
1597169700000|2020-08-11 18:15:00|311940|311632|312300|312078|312399|312200|311752|311504|7666
1597170000000|2020-08-11 18:20:00|312267|312000|311819|311595|312300|312176|311700|311594|2633
1597170300000|2020-08-11 18:25:00|311817|311622|311273|311044|311950|311642|311060|310868|11828
1597170600000|2020-08-11 18:30:00|311250|311000|311500|311081|311500|311300|310341|310200|16976
1597170900000|2020-08-11 18:35:00|311266|311077|311520|311050|311756|311513|310754|310500|4330
1597171200000|2020-08-11 18:40:00|311510|311117|312206|312024|312400|312205|311367|311050|6920
1597171500000|2020-08-11 18:45:00|312170|312025|312200|311800|312498|312300|311929|311800|7484
1597171800000|2020-08-11 18:50:00|312111|311788|311995|311600|312158|311954|311235|311111|5412
1597172100000|2020-08-11 18:55:00|311987|311627|312175|311809|312200|311975|311756|311600|1335
1597172400000|2020-08-11 19:00:00|312164|311800|311021|310719|312200|312043|311021|310719|8748
1597172700000|2020-08-11 19:05:00|311124|310811|310944|310620|311300|310996|310621|310400|8317
1597173000000|2020-08-11 19:10:00|310908|310639|310965|310800|311646|311500|310737|310448|3935
1597173300000|2020-08-11 19:15:00|310948|310750|310400|310214|311114|310809|309799|309700|12611
1597173600000|2020-08-11 19:20:00|310546|310248|310263|310100|310800|310551|310100|309949|8745
1597173900000|2020-08-11 19:25:00|310261|310101|311288|311000|311300|311144|310261|310100|5712
1597174200000|2020-08-11 19:30:00|311230|311019|309819|309501|311230|311063|309606|309500|12861
1597174500000|2020-08-11 19:35:00|309753|309500|310092|309826|310600|310339|309596|309400|19140
1597174800000|2020-08-11 19:40:00|310091|309827|309496|309245|310400|309987|309306|309200|14587
1597175100000|2020-08-11 19:45:00|309495|309387|308425|308250|309631|309387|308144|308008|32368
1597175400000|2020-08-11 19:50:00|308437|308050|307796|307500|308490|308277|307309|307200|48111
1597175700000|2020-08-11 19:55:00|307829|307545|308312|308064|308422|308399|307728|307500|58176
1597176000000|2020-08-11 20:00:00|308495|308067|308344|308067|308600|308140|308100|307500|174874
1597176300000|2020-08-11 20:05:00|308329|308117|308499|308150|308600|308412|308300|308067|3168
1597176600000|2020-08-11 20:10:00|308497|308200|308489|308205|308499|308210|308457|308173|760
1597176900000|2020-08-11 20:15:00|308499|308206|308581|308301|308581|308338|308475|308206|1351
1597177200000|2020-08-11 20:20:00|308580|308226|308788|308401|308800|308401|308515|308206|914
1597177500000|2020-08-11 20:25:00|308798|308421|308790|308550|308800|308550|308788|308300|569
1597177800000|2020-08-11 20:30:00|308799|308508|309384|308586|309500|309000|308799|308500|3377
1597178100000|2020-08-11 20:35:00|309390|308760|309200|308800|309499|308964|309052|308700|985
1597178400000|2020-08-11 20:40:00|309150|308815|309100|308800|309150|309000|308892|308800|1704
1597178700000|2020-08-11 20:45:00|309098||309000||309098||308993||425
1597179000000|2020-08-11 20:50:00|308998|308498|309000|308750|309000|308750|308754|308304|948
1597179300000|2020-08-11 20:55:00|308985|308800|309150|309000|309150|309000|308985|308800|850
1597179600000|2020-08-11 21:00:00|309350|309040|309375|308900|309390|309059|309300|308900|476
1597179900000|2020-08-11 21:05:00|309370|309030|309370|308930|309370|309030|309370|308930|95
1597180200000|2020-08-11 21:10:00|309389|309000|309390|309200|309390|309200|309389|309000|209
1597180500000|2020-08-11 21:15:00|309400||309400||309400||309400||203
1597180800000|2020-08-11 21:20:00|309395|309201|309400|309200|309400|309201|309390|309200|162
1597181100000|2020-08-11 21:25:00|309350||309350||309350||309350||585
1597181400000|2020-08-11 21:30:00|309377|309000|309377|309010|309377|309253|309377|309000|378
1597181700000|2020-08-11 21:35:00|309360|309176|309377|309185|309377|309185|309346|309176|269
1597182000000|2020-08-11 21:40:00|309400|309237|309400|309190|309463|309377|309400|309185|710
1597182300000|2020-08-11 21:45:00|309399|309176|309400|309176|309400|309176|309399|309176|337
1597182600000|2020-08-11 21:50:00|309353|309000|309357|309018|309400|309018|309300|309000|413
1597182900000|2020-08-11 21:55:00|309300|309100|309500|309100|309500|309150|309300|309018|332
1597183200000|2020-08-11 22:00:00|309600|309018|309600|309205|309866|309205|309576|309018|477
1597183500000|2020-08-11 22:05:00|309700|309210|309800|309250|309855|309250|309700|309210|132
1597183800000|2020-08-11 22:10:00|309799|309256|309700|309301|309799|309301|309700|309256|83
1597184100000|2020-08-11 22:15:00|309600|309310|309600|309320|309600|309428|309600|309300|154
1597184400000|2020-08-11 22:20:00||309312||309300||309312||309300|114
1597184700000|2020-08-11 22:25:00|309500|309250|309393|309012|309500|309250|309300|309000|822
1597185000000|2020-08-11 22:30:00||309073||309020||309073||309012|197
1597185300000|2020-08-11 22:35:00||309028||309104||309300||309028|119
1597185600000|2020-08-11 22:40:00|309650|309100|309700|309104|309700|309108|309650|309100|172
1597185900000|2020-08-11 22:45:00|309370|309108|309423|308900|309700|309125|309192|308900|2139
1597186200000|2020-08-11 22:50:00|309393||309340||309393||309289||202
1597186500000|2020-08-11 22:55:00|309400|308801|309393|308900|309400|309000|309289|308500|294
1597186800000|2020-08-11 23:00:00|309596||309300||309700||309267||61
1597187100000|2020-08-11 23:05:00|309350||309600||309700||309267||91
1597187400000|2020-08-11 23:10:00|309596|308901|308988|308500|309596|308908|308988|308500|499
1597187700000|2020-08-11 23:15:00|309150|308507|309150|308500|309195|308600|308838|308500|601
1597188000000|2020-08-11 23:20:00|308665|308520|308900|308556|309150|308556|308665|308500|340
1597188300000|2020-08-11 23:25:00|308501|308501|308900|308500|308900|308502|308501|308400|871
1597188600000|2020-08-11 23:30:00|308800|308503|308900|308600|308900|308600|308800|308503|102
1597188900000|2020-08-11 23:35:00|309000|308900|309000|308700|309000|308900|309000|308603|266
1597189200000|2020-08-11 23:40:00|309150|308708|309185|308703|309349|308708|309150|308700|228
1597189500000|2020-08-11 23:45:00|309300|308784|309300|308703|309300|308800|309100|308703|141
1597189800000|2020-08-11 23:50:00|309275|308903|309300|308903|309300|309030|309275|308900|238
1597190100000|2020-08-11 23:55:00|309250|308900|309450|308778|309450|308900|309000|308700|637
1597219200000|2020-08-12 08:00:00|311500|310300|311500|310300|311500|310500|311500|310300|121
1597219500000|2020-08-12 08:05:00|||||||||2
1597219800000|2020-08-12 08:10:00|311849||312000||312000||311849||67
1597220100000|2020-08-12 08:15:00||310000||310000||310000||310000|9
1597220400000|2020-08-12 08:20:00||310378||310366||310378||310366|87
1597220700000|2020-08-12 08:25:00||310364||311000||311000||310360|14
1597221000000|2020-08-12 08:30:00|312392||312392||312392||312392||71
1597221300000|2020-08-12 08:35:00|312000||312392||312392||312000||67
1597221600000|2020-08-12 08:40:00|312148|310000|311900|309492|312160|310000|310000|309492|843
1597221900000|2020-08-12 08:45:00|310000|309213|310000|308940|311900|309502|310000|308940|567
1597222200000|2020-08-12 08:50:00|310541|309213|310000|309213|310541|309493|310000|309000|348
1597222500000|2020-08-12 08:55:00|310879|309606|311299|309606|311569|309701|310879|309606|313
1597222800000|2020-08-12 09:00:00|311307|310500|311332|309622|311569|310500|310000|309606|651
1597223100000|2020-08-12 09:05:00|311452|309606|310000|309606|311552|309606|310000|309606|344
1597223400000|2020-08-12 09:10:00|311036|310000|310000|309606|311452|310000|310000|309606|410
1597223700000|2020-08-12 09:15:00||309800||309606||309801||309606|60
1597224000000|2020-08-12 09:20:00|309999||310000||310000||309999||35
1597224300000|2020-08-12 09:25:00|311036||311036||311036||310000||349
1597224600000|2020-08-12 09:30:00|311000|309608|311000|309700|311000|309700|311000|309606|134
1597224900000|2020-08-12 09:35:00|||||||||1
1597225200000|2020-08-12 09:40:00||309622||309606||309622||309606|10
1597225500000|2020-08-12 09:45:00|||||||||15
1597226700000|2020-08-12 10:05:00||309610||309610||309610||309610|12
1597227000000|2020-08-12 10:10:00|||||||||23
1597227300000|2020-08-12 10:15:00|||||||||5
1597227600000|2020-08-12 10:20:00||309611||310000||310000||309610|28
1597227900000|2020-08-12 10:25:00||310001||310001||310001||310001|46
1597228200000|2020-08-12 10:30:00||310002||310001||310002||310001|10
1597228500000|2020-08-12 10:35:00|||||||||18
1597228800000|2020-08-12 10:40:00|||||||||25
1597229100000|2020-08-12 10:45:00|||||||||5
1597229400000|2020-08-12 10:50:00|||||||||10
1597229700000|2020-08-12 10:55:00|||||||||60
1597230000000|2020-08-12 11:00:00|310970|310030|310797|310250|310988|310620|310711|310001|1115
1597230300000|2020-08-12 11:05:00|310796|310300|310500|310333|310796|310375|310400|310300|393
1597230600000|2020-08-12 11:10:00|310589|310336|310490|310001|310589|310336|310333|310001|547
1597230900000|2020-08-12 11:15:00|310500|310025|310500|310051|310500|310165|310500|310001|277
1597231200000|2020-08-12 11:20:00|310495|310050|310300|310001|310495|310100|310300|310001|441
1597231500000|2020-08-12 11:25:00|310200|310000|310390|310000|310400|310001|310000|309640|2392
1597231800000|2020-08-12 11:30:00|310400|310001|310500|310150|310500|310200|310127|309750|686
1597232100000|2020-08-12 11:35:00|310549|310252|310500|310200|310549|310400|310388|310040|367
1597232400000|2020-08-12 11:40:00|310549|310400|310500|310140|310549|310400|310500|310040|309
1597232700000|2020-08-12 11:45:00|310515|310165|310400|310100|310515|310231|310355|310100|558
1597233000000|2020-08-12 11:50:00|310398|310200|310301|310300|310510|310300|310301|310200|890
1597233300000|2020-08-12 11:55:00|310510|310315|310500|310100|310510|310400|310250|310100|3128
1597233600000|2020-08-12 12:00:00|310510|310251|310600|310100|310600|310251|310500|310100|208
1597233900000|2020-08-12 12:05:00|310590|310125|310500|310251|310590|310293|310500|310125|197
1597234200000|2020-08-12 12:10:00|310460|310293|310500|310300|310500|310300|310458|310100|791
1597234500000|2020-08-12 12:15:00|310436|310200|310400|310100|310500|310200|310400|310100|741
1597234800000|2020-08-12 12:20:00|310425|310102|310500|310200|310500|310301|310425|310102|382
1597235100000|2020-08-12 12:25:00|310600|310202|310498|310268|310600|310367|310498|310202|282
1597235400000|2020-08-12 12:30:00|310399|310250|310499|309506|310500|310250|309708|309100|2833
1597235700000|2020-08-12 12:35:00|310000|309760|310450|310100|310500|310200|310000|309760|1322
1597236000000|2020-08-12 12:40:00|310478|310103|310100|309600|310478|310103|310000|309500|2356
1597236300000|2020-08-12 12:45:00|310060|309601|310099|309603|310100|309700|310060|309596|1245
1597236600000|2020-08-12 12:50:00|310097|310000|310000|309703|310100|310002|309800|309699|2155
1597236900000|2020-08-12 12:55:00|309900|309701|310000|309802|310331|309858|309898|309701|639
1597237200000|2020-08-12 13:00:00|310331|309703|310331|310000|310331|310110|310210|309701|1279
1597237500000|2020-08-12 13:05:00|310200|310040|310198|310000|310200|310040|310179|310000|616
1597237800000|2020-08-12 13:10:00|310200||310200||310200||310200||657
1597238100000|2020-08-12 13:15:00|310199|310040|310400|309702|310500|310040|309996|309701|3253
1597238400000|2020-08-12 13:20:00|310499|309701|310190|309711|310499|309900|309900|309701|1078
1597238700000|2020-08-12 13:25:00|310198|309808|310800|310141|310800|310217|309943|309701|3464
1597239000000|2020-08-12 13:30:00|310722|310000|311721|311300|312500|312274|310400|310000|37948
1597239300000|2020-08-12 13:35:00|311726|311720|311500|310955|312420|312179|310801|310600|21403
1597239600000|2020-08-12 13:40:00|311364|310706|311499|311313|312400|312183|311221|310706|13293
1597239900000|2020-08-12 13:45:00|311500|311314|313439|313215|313500|313349|311500|311314|24820
1597240200000|2020-08-12 13:50:00|313440|313179|314231|314079|314800|314583|313075|312897|43130
1597240500000|2020-08-12 13:55:00|314399|314012|315201|315003|315575|315470|314000|313851|28513
1597240800000|2020-08-12 14:00:00|315207|315090|314300|314131|315522|315227|314200|314014|17772
1597241100000|2020-08-12 14:05:00|314299|314138|314397|314225|314900|314753|314245|314014|11035
1597241400000|2020-08-12 14:10:00|314251|314210|314688|314505|314800|314671|314251|314059|11245
1597241700000|2020-08-12 14:15:00|314800|314500|314414|314251|315600|315456|314346|314210|15898
1597242000000|2020-08-12 14:20:00|314404|314280|314124|313807|314900|314653|313835|313555|13733
1597242300000|2020-08-12 14:25:00|314102|313700|314624|314291|314788|314595|314102|313700|9092
1597242600000|2020-08-12 14:30:00|314625|314110|314027|313901|314788|314649|313800|313700|9309
1597242900000|2020-08-12 14:35:00|314178|313925|313695|313520|314300|314129|313635|313500|6043
1597243200000|2020-08-12 14:40:00|313750|313521|313694|313320|314000|313812|313062|312897|7833
1597243500000|2020-08-12 14:45:00|313693|313473|313999|313901|314188|314049|313595|313300|5124
1597243800000|2020-08-12 14:50:00|314028|313925|314786|314601|314900|314734|314028|313880|20316
1597244100000|2020-08-12 14:55:00|314785|314600|314499|314344|314900|314817|314324|314000|3029
1597244400000|2020-08-12 15:00:00|314536|314346|314498|314214|314600|314447|314209|314091|6602
1597244700000|2020-08-12 15:05:00|314499|314300|314755|314652|314800|314652|314435|314204|3735
1597245000000|2020-08-12 15:10:00|314754|314653|314945|314631|315200|315020|314700|314400|10155
1597245300000|2020-08-12 15:15:00|314869|314634|315300|315120|315300|315207|314839|314600|8000
1597245600000|2020-08-12 15:20:00|315271|315113|315298|315010|315600|315482|315018|314901|6457
1597245900000|2020-08-12 15:25:00|315300|315030|315218|315020|315473|315374|315115|314900|2236
1597246200000|2020-08-12 15:30:00|315217|315001|314750|314600|315480|315350|314736|314600|3317
1597246500000|2020-08-12 15:35:00|314749|314604|314730|314445|315020|314805|313978|313800|6615
1597246800000|2020-08-12 15:40:00|314682|314501|315198|314963|315200|315076|314574|314398|6650
1597247100000|2020-08-12 15:45:00|315179|314957|315299|315089|315400|315224|314796|314486|6969
1597247400000|2020-08-12 15:50:00|315300|315139|315200|314899|315480|315352|314864|314667|6866
1597247700000|2020-08-12 15:55:00|315143|314900|315450|315126|315500|315390|314920|314732|5254
1597248000000|2020-08-12 16:00:00|315351|315065|315766|315634|315900|315833|315312|315065|9907
1597248300000|2020-08-12 16:05:00|315763|315578|316495|316373|316500|316406|315763|315551|13463
1597248600000|2020-08-12 16:10:00|316494|316380|316300|316101|316600|316485|315766|315646|5642
1597248900000|2020-08-12 16:15:00|316475|316185|316239|316100|316500|316358|316073|315900|3955
1597249200000|2020-08-12 16:20:00|316238|316042|316937|316800|316950|316800|316161|316005|6996
1597249500000|2020-08-12 16:25:00|316936|316808|316500|316227|316990|316808|316300|316000|5927
1597249800000|2020-08-12 16:30:00|316598|316187|316599|316326|316600|316336|316300|316110|3737
1597250100000|2020-08-12 16:35:00|316594|316325|316858|316726|316932|316726|316537|316324|3007
1597250400000|2020-08-12 16:40:00|316931|316729|316683|316414|317000|316920|316682|316286|5547
1597250700000|2020-08-12 16:45:00|316640|316467|316500|316330|316900|316595|316450|316286|3684
1597251000000|2020-08-12 16:50:00|316499|316324|316447|316230|316500|316400|316199|316100|3619
1597251300000|2020-08-12 16:55:00|316406|316245|315418|315220|316503|316318|315299|315011|10214
1597251600000|2020-08-12 17:00:00|315416|315300|315457|315301|315756|315667|315360|315300|5875
1597251900000|2020-08-12 17:05:00|315480|315303|315585|315438|315800|315502|315289|315037|4389
1597252200000|2020-08-12 17:10:00|315600|315465|316049|315931|316200|315948|315598|315465|3703
1597252500000|2020-08-12 17:15:00|316053|315901|315685|315400|316139|315970|315399|315200|6828
1597252800000|2020-08-12 17:20:00|315686|315401|315710|315508|315943|315800|315554|315376|2787
1597253100000|2020-08-12 17:25:00|315709|315514|315319|315069|315900|315610|315000|314830|4231
1597253400000|2020-08-12 17:30:00|315200|315000|315511|315400|315742|315454|315049|314900|3559
1597253700000|2020-08-12 17:35:00|315510|315376|315999|315854|316000|315860|315432|315160|1700
1597254000000|2020-08-12 17:40:00|316000|315825|316239|316102|316300|316197|315940|315800|2549
1597254300000|2020-08-12 17:45:00|316238|316145|316489|316295|316490|316421|316149|316000|4711
1597254600000|2020-08-12 17:50:00|316490|316290|316560|316408|316600|316507|316385|316289|1900
1597254900000|2020-08-12 17:55:00|316545|316423|316769|316640|316900|316833|316545|316408|3986
1597255200000|2020-08-12 18:00:00|316763|316646|316879|316626|316999|316906|316639|316500|3938
1597255500000|2020-08-12 18:05:00|316864|316624|316762|316607|316915|316774|316530|316434|4235
1597255800000|2020-08-12 18:10:00|316776|316606|316950|316768|316980|316865|316677|316511|2070
1597256100000|2020-08-12 18:15:00|316900|316721|316999|316865|316999|316943|316824|316700|4609
1597256400000|2020-08-12 18:20:00|316998|316866|317397|317230|317499|317385|316997|316865|11370
1597256700000|2020-08-12 18:25:00|317396|317227|316818|316600|317397|317278|316771|316600|4350
1597257000000|2020-08-12 18:30:00|316815|316601|316437|316298|316979|316620|316172|316000|5301
1597257300000|2020-08-12 18:35:00|316424|316299|316235|316000|316570|316452|316145|316000|4913
1597257600000|2020-08-12 18:40:00|316170|315929|316064|315937|316500|316301|315937|315800|6030
1597257900000|2020-08-12 18:45:00|316057|315938|315934|315802|316076|315938|315700|315500|4495
1597258200000|2020-08-12 18:50:00|315933|315801|315600|315314|316000|315873|315383|315244|6101
1597258500000|2020-08-12 18:55:00|315584|315315|315860|315641|315900|315737|315400|315240|4213
1597258800000|2020-08-12 19:00:00|315799|315595|315600|315361|316000|315909|315514|315360|3864
1597259100000|2020-08-12 19:05:00|315599|315385|315732|315510|315900|315622|315459|315360|2030
1597259400000|2020-08-12 19:10:00|315698|315511|316099|315900|316200|316002|315648|315511|4663
1597259700000|2020-08-12 19:15:00|316100|315864|316891|316652|316900|316730|315874|315814|9693
1597260000000|2020-08-12 19:20:00|316900|316650|316597|316389|316900|316651|316116|315817|4432
1597260300000|2020-08-12 19:25:00|316599|316410|315827|315682|316600|316410|315757|315544|4456
1597260600000|2020-08-12 19:30:00|315838|315697|315367|315273|316183|315837|314800|314605|10090
1597260900000|2020-08-12 19:35:00|315454|315244|315923|315765|315937|315837|315057|314934|7008
1597261200000|2020-08-12 19:40:00|315900|315713|316352|316191|316400|316274|315785|315671|5662
1597261500000|2020-08-12 19:45:00|316360|316193|316274|316096|316360|316226|315938|315800|7439
1597261800000|2020-08-12 19:50:00|316360|316098|315899|315733|316499|316357|315645|315500|13863
1597262100000|2020-08-12 19:55:00|315960|315641|316225|316100|316400|316299|315800|315641|22755
1597262400000|2020-08-12 20:00:00|316224|315500|316220|315800|316798|316040|316060|315500|2061
1597262700000|2020-08-12 20:05:00|316175|315830|316073|315800|316175|315830|315972|315800|564
1597263000000|2020-08-12 20:10:00|316044|315810|316073|315816|316073|315824|316039|315810|284
1597263300000|2020-08-12 20:15:00|316064|315825|316073|315900|316073|315900|316064|315825|221
1597263600000|2020-08-12 20:20:00||315862||315900||315908||315850|355
1597263900000|2020-08-12 20:25:00||315885||315950||315950||315885|27
1597264200000|2020-08-12 20:30:00|316224|315976|316050|316002|316224|316064|316050|315976|298
1597264500000|2020-08-12 20:35:00|||||||||509
1597264800000|2020-08-12 20:40:00|316224|316010|316200|316010|316224|316050|316200|316010|738
1597265100000|2020-08-12 20:45:00|316199||316100||316200||316100||431
1597265400000|2020-08-12 20:50:00|316090|316002|316088|316002|316090|316004|316088|316002|12
1597265700000|2020-08-12 20:55:00|316048|316010|316088|316002|316088|316010|316048|316002|269
1597266000000|2020-08-12 21:00:00|316049|316010|316049|315950|316049|316010|316049|315950|406
1597266300000|2020-08-12 21:05:00|||||||||67
1597266600000|2020-08-12 21:10:00|||||||||24
1597266900000|2020-08-12 21:15:00|||||||||172
1597267200000|2020-08-12 21:20:00|315880|315638|316049|315701|316049|315714|315880|315638|233
1597267500000|2020-08-12 21:25:00|315800|315715|316000|315520|316049|315800|315746|315500|997
1597267800000|2020-08-12 21:30:00|315700|315500|315700|315600|316000|315650|315700|315500|217
1597268100000|2020-08-12 21:35:00|315600|315500|315595|315225|315700|315500|315574|315201|1075
1597268400000|2020-08-12 21:40:00|315400|315201|315500|315130|315600|315201|315100|315000|2619
1597268700000|2020-08-12 21:45:00|315200|315131|315500|315201|315500|315250|315200|315125|222
1597269000000|2020-08-12 21:50:00|315899|315250|315899|315350|315899|315350|315647|315250|225
1597269300000|2020-08-12 21:55:00|315872|315300|315800|315300|315872|315300|315800|315300|118
1597269600000|2020-08-12 22:00:00|315899|315310|315859|315310|315899|315310|315787|315310|110
1597269900000|2020-08-12 22:05:00|315850|315316|315795|315300|315850|315401|315795|315300|271
1597270200000|2020-08-12 22:10:00|315500|315200|315644|315025|315795|315203|315440|315013|410
1597270500000|2020-08-12 22:15:00|315600|315002|315795|315101|315795|315101|315388|315001|70
1597270800000|2020-08-12 22:20:00|315470|315100|315700|315100|315700|315100|315344|315100|106
1597271100000|2020-08-12 22:25:00|315601|315107|315601|315121|315601|315121|315601|315100|4
1597271400000|2020-08-12 22:30:00|315600||315499||315600||315499||112
1597271700000|2020-08-12 22:35:00|315381|315167|315550|315177|315601|315178|315381|315167|206
1597272000000|2020-08-12 22:40:00|315540|315200|315540|315220|315540|315220|315540|315200|6
1597272300000|2020-08-12 22:45:00|315550|315200|315500|315200|315550|315200|315500|315200|51
1597272600000|2020-08-12 22:50:00|315540|315201|315601|315301|315601|315308|315540|315201|323
1597272900000|2020-08-12 22:55:00||315300||315400||315400||315300|12
1597273200000|2020-08-12 23:00:00|315600||315601||315601||315570||15
1597273500000|2020-08-12 23:05:00|315600|315411|315600|315400|315600|315411|315495|315400|107
1597273800000|2020-08-12 23:10:00|315601||315601||315601||315601||6
1597274100000|2020-08-12 23:15:00|315600|315460|315601|315405|315601|315500|315600|315400|214
1597274400000|2020-08-12 23:20:00||315425||315450||315450||315425|8
1597274700000|2020-08-12 23:25:00|||||||||101
1597275000000|2020-08-12 23:30:00|315550|315500|315601|315435|315601|315500|315550|315435|370
1597275300000|2020-08-12 23:35:00|315867|315438|315867|315455|315867|315455|315867|315438|268
1597275600000|2020-08-12 23:40:00||315438||315650||315650||315438|359
1597275900000|2020-08-12 23:45:00||315600||315603||315603||315600|113
1597276200000|2020-08-12 23:50:00|315985|315620|316000|315850|316000|315852|315985|315620|613
1597276500000|2020-08-12 23:55:00|315942|315800|316000|315800|316000|315900|315942|315800|283
1597305600000|2020-08-13 08:00:00|316049|315100|316000|315500|316049|315500|316000|315100|34
1597305900000|2020-08-13 08:05:00|||||||||14
1597306200000|2020-08-13 08:10:00||314133||313733||314133||313733|154
1597306500000|2020-08-13 08:15:00||313582||313867||313879||313582|5
1597306800000|2020-08-13 08:20:00||313865||313930||313930||313853|2
1597307100000|2020-08-13 08:25:00|||||||||2
1597307400000|2020-08-13 08:30:00||313918||313915||314001||313805|33
1597307700000|2020-08-13 08:35:00|315999|313903|316000|314001|316000|314001|315999|313805|10
1597308000000|2020-08-13 08:40:00||313835||313844||314002||313835|0
1597308300000|2020-08-13 08:45:00|315999|314001|316000|314115|316000|315025|315999|313835|54
1597308600000|2020-08-13 08:50:00|315800|314146|316000|314146|316000|314146|315800|314115|3
1597308900000|2020-08-13 08:55:00||314147||315500||315500||314115|14
1597309500000|2020-08-13 09:05:00|||||||||2
1597310400000|2020-08-13 09:20:00|||||||||3
1597310700000|2020-08-13 09:25:00|||||||||15
1597311000000|2020-08-13 09:30:00|||||||||2
1597311600000|2020-08-13 09:40:00|||||||||27
1597311900000|2020-08-13 09:45:00|||||||||3
1597312200000|2020-08-13 09:50:00||314262||314365||314365||314262|62
1597312500000|2020-08-13 09:55:00||314262||314262||314365||314262|6
1597312800000|2020-08-13 10:00:00||314515||314515||314515||314515|0
1597313100000|2020-08-13 10:05:00|315999||315999||315999||315999||16
1597313400000|2020-08-13 10:10:00||314262||314262||314262||314262|0
1597313700000|2020-08-13 10:15:00||311175||314299||314299||311175|2
1597314000000|2020-08-13 10:20:00||313805||314299||314299||313805|0
1597314300000|2020-08-13 10:25:00||313805||314299||314299||313805|3
1597314600000|2020-08-13 10:30:00||311175||314292||314292||311000|5
1597314900000|2020-08-13 10:35:00||314318||314800||314800||314292|30
1597315200000|2020-08-13 10:40:00|||||||||4
1597315500000|2020-08-13 10:45:00|315998|314801|315998|314800|315998|314801|315998|314800|111
1597315800000|2020-08-13 10:50:00|315990||315990||315990||315990||1
1597316100000|2020-08-13 10:55:00|315989||315988||315989||315988||0
1597316400000|2020-08-13 11:00:00|315864|315000|315899|315206|315989|315800|315783|315000|712
1597316700000|2020-08-13 11:05:00|315800|315235|315899|315500|315899|315624|315800|315235|395
1597317000000|2020-08-13 11:10:00|315800|315466|315989|315101|315989|315604|315799|315000|588
1597317300000|2020-08-13 11:15:00|315998|315033|315998|315101|315998|315213|315998|315000|124
1597317600000|2020-08-13 11:20:00|315860|315200|315998|315493|315998|315600|315860|315200|288
1597317900000|2020-08-13 11:25:00|315900|315494|315785|315493|315900|315549|315698|315493|131
1597318200000|2020-08-13 11:30:00|315750|315500|315750|315493|315750|315500|315750|315493|202
1597318500000|2020-08-13 11:35:00|315725|315620|315650|315493|315725|315650|315650|315493|258
1597318800000|2020-08-13 11:40:00|315724||315724||315724||315724||351
1597319100000|2020-08-13 11:45:00|315700|315600|315998|315686|315998|315686|315700|315493|850
1597319400000|2020-08-13 11:50:00|315996|315700|315998|315686|315998|315700|315996|315686|95
1597319700000|2020-08-13 11:55:00|316000|315780|316200|316000|316200|316000|316000|315780|1470
1597320000000|2020-08-13 12:00:00|316198|315950|316500|315800|316500|316100|316185|315780|739
1597320300000|2020-08-13 12:05:00|316652|316000|316900|316300|316900|316300|316652|316000|910
1597320600000|2020-08-13 12:10:00|317000|316870|317498|316900|317500|317140|317000|316370|1251
1597320900000|2020-08-13 12:15:00|317500|317300|317400|317200|317500|317400|317200|316975|1920
1597321200000|2020-08-13 12:20:00|317398|317300|317200|316627|317500|317300|317000|316600|1477
1597321500000|2020-08-13 12:25:00||316601||316700||316700||316601|127
1597321800000|2020-08-13 12:30:00|317299|316726|317850|317600|318000|317600|317299|316726|3128
1597322100000|2020-08-13 12:35:00|317875|317800|318500|317801|318500|318200|317875|317600|2680
1597322400000|2020-08-13 12:40:00|318160|318100|318131|317900|318500|318330|318131|317700|1598
1597322700000|2020-08-13 12:45:00|318098|317600|318300|317800|318300|318100|318000|317600|1367
1597323000000|2020-08-13 12:50:00|318250|317802|318398|318000|318400|318180|318200|317802|923
1597323300000|2020-08-13 12:55:00|318329|317814|317900|317800|318400|317888|317900|317800|1551
1597323600000|2020-08-13 13:00:00|317894|317400|317800|317600|317900|317750|317800|317400|1173
1597323900000|2020-08-13 13:05:00|317900|317640|318200|317800|318200|317849|317899|317600|1607
1597324200000|2020-08-13 13:10:00|318298|318000|318200|318000|318300|318070|318125|318000|924
1597324500000|2020-08-13 13:15:00|318188|318038|318000|317800|318200|318038|317950|317800|1742
1597324800000|2020-08-13 13:20:00|317984|317801|318200|317801|318200|317940|317960|317800|1433
1597325100000|2020-08-13 13:25:00|318100|317800|318395|318100|318400|318164|317993|317800|2021
1597325400000|2020-08-13 13:30:00|318299|318095|318638|318114|319900|319767|317799|317500|64785
1597325700000|2020-08-13 13:35:00|318572|318163|319700|319345|319700|319557|318327|318100|14946
1597326000000|2020-08-13 13:40:00|319767|319344|319400|319009|320000|319933|318837|318650|12339
1597326300000|2020-08-13 13:45:00|319430|319200|319155|319001|320800|320523|318999|318711|17849
1597326600000|2020-08-13 13:50:00|319152|319002|319163|318850|320200|320053|318989|318805|11758
1597326900000|2020-08-13 13:55:00|319275|318805|320590|320418|320700|320599|319062|318805|11065
1597327200000|2020-08-13 14:00:00|320234|320341|320350|320172|320700|320617|320000|319555|14162
1597327500000|2020-08-13 14:05:00|320400|320249|320695|320529|321200|321046|320069|319800|15742
1597327800000|2020-08-13 14:10:00|320648|320526|320601|320373|320966|320847|320361|320050|9769
1597328100000|2020-08-13 14:15:00|320556|320300|320503|320292|320601|320365|319620|319360|22473
1597328400000|2020-08-13 14:20:00|320600|320467|321200|321004|321488|321303|320598|320292|15645
1597328700000|2020-08-13 14:25:00|321112|320939|321488|321220|321488|321360|321000|320600|10733
1597329000000|2020-08-13 14:30:00|321499|321384|321500|321310|321670|321588|321182|321000|6744
1597329300000|2020-08-13 14:35:00|321463|321194|321573|321419|321777|321670|321198|321076|9736
1597329600000|2020-08-13 14:40:00|321572|321394|321111|320932|321709|321552|320865|320711|16096
1597329900000|2020-08-13 14:45:00|321159|321000|321253|321071|321477|321305|320875|320711|6779
1597330200000|2020-08-13 14:50:00|321252|321070|320545|320364|321408|321155|320520|320364|6247
1597330500000|2020-08-13 14:55:00|320311|320110|320982|320760|321200|321000|320286|320110|6186
1597330800000|2020-08-13 15:00:00|320981|320761|321150|321025|321327|321221|320920|320760|7235
1597331100000|2020-08-13 15:05:00|321200|321026|321384|321192|321477|321385|321170|321000|3373
1597331400000|2020-08-13 15:10:00|321319|321206|320918|320731|321319|321206|320900|320700|4459
1597331700000|2020-08-13 15:15:00|320895|320730|321199|321048|321300|321161|320700|320500|5406
1597332000000|2020-08-13 15:20:00|321200|321049|321000|320804|321200|321049|320783|320600|3225
1597332300000|2020-08-13 15:25:00|320910|320820|320600|320431|321100|321001|320477|320400|7198
1597332600000|2020-08-13 15:30:00|320599|320496|320391|320109|320700|320556|320154|320038|5103
1597332900000|2020-08-13 15:35:00|320470|320110|320449|320120|320500|320325|319968|319777|8255
1597333200000|2020-08-13 15:40:00|320444|320121|319800|319538|320449|320347|319500|319200|7672
1597333500000|2020-08-13 15:45:00|319827|319600|320100|319802|320200|320055|319767|319575|4798
1597333800000|2020-08-13 15:50:00|320064|319807|320000|319700|320100|320025|319789|319700|5549
1597334100000|2020-08-13 15:55:00|319999|319801|319700|319522|320000|319845|319538|319400|4887
1597334400000|2020-08-13 16:00:00|319729|319555|320183|320015|320184|320019|319585|319501|7228
1597334700000|2020-08-13 16:05:00|320182|320022|320100|319960|320200|320148|319977|319800|5650
1597335000000|2020-08-13 16:10:00|320142|320010|320600|320440|320700|320521|320142|319960|9019
1597335300000|2020-08-13 16:15:00|320597|320480|320291|320062|320600|320535|320291|320062|3505
1597335600000|2020-08-13 16:20:00|320283|320082|320342|320212|320477|320345|320199|320000|2016
1597335900000|2020-08-13 16:25:00|320341|320213|320489|320310|320597|320487|320340|320133|3829
1597336200000|2020-08-13 16:30:00|320439|320311|320600|320400|320696|320570|320439|320311|2496
1597336500000|2020-08-13 16:35:00|320599|320555|320431|320203|320630|320555|320366|320200|2351
1597336800000|2020-08-13 16:40:00|320406|320202|320500|320278|320500|320352|320328|320202|825
1597337100000|2020-08-13 16:45:00|320520|320296|320483|320248|320600|320450|320400|320200|1241
1597337400000|2020-08-13 16:50:00|320482|320300|320427|320320|320500|320340|320253|320187|3698
1597337700000|2020-08-13 16:55:00|320417|320232|320600|320500|320600|320501|320333|320232|2527
1597338000000|2020-08-13 17:00:00|320630|320511|320225|320150|320800|320719|320225|320150|6612
1597338300000|2020-08-13 17:05:00|320215|320133|319656|319600|320225|320150|319656|319600|4243
1597338600000|2020-08-13 17:10:00|319700|319601|320172|319902|320225|320058|319700|319601|1950
1597338900000|2020-08-13 17:15:00|320182|319903|319500|319254|320183|319903|319359|319216|3276
1597339200000|2020-08-13 17:20:00|319499|319255|318623|318511|319600|319405|318623|318511|9034
1597339500000|2020-08-13 17:25:00|318624|318521|318856|318650|319219|318809|318569|318500|7116
1597339800000|2020-08-13 17:30:00|318840|318651|317899|317602|319219|319101|317745|317560|21356
1597340100000|2020-08-13 17:35:00|317827|317601|318319|318168|318478|318315|317400|317200|9858
1597340400000|2020-08-13 17:40:00|318288|318201|318877|318627|318893|318720|318194|318000|5700
1597340700000|2020-08-13 17:45:00|318870|318500|318926|318713|319000|318813|318491|318400|3912
1597341000000|2020-08-13 17:50:00|318990|318677|319400|319225|319400|319314|318894|318676|5546
1597341300000|2020-08-13 17:55:00|319373|319212|318929|318806|319400|319281|318880|318700|4800
1597341600000|2020-08-13 18:00:00|318995|318828|318481|318195|319138|318964|317867|317500|6394
1597341900000|2020-08-13 18:05:00|318290|318201|318114|317844|318481|318201|317934|317819|7321
1597342200000|2020-08-13 18:10:00|318113|317901|318169|318000|318300|318051|317487|317357|6452
1597342500000|2020-08-13 18:15:00|318183|318015|317681|317516|318400|318281|317608|317510|5254
1597342800000|2020-08-13 18:20:00|317631|317517|317000|316600|317830|317613|316525|316379|12984
1597343100000|2020-08-13 18:25:00|316999|316737|317560|317225|317720|317587|316999|316600|8627
1597343400000|2020-08-13 18:30:00|317557|317200|317900|317734|317970|317778|317235|317125|4874
1597343700000|2020-08-13 18:35:00|317898|317761|316931|316600|317900|317762|316675|316500|9203
1597344000000|2020-08-13 18:40:00|316930|316632|317197|316908|317697|317418|316890|316632|8037
1597344300000|2020-08-13 18:45:00|317344|317101|317711|317376|318000|317801|317279|316908|3109
1597344600000|2020-08-13 18:50:00|317630|317126|317400|317126|317711|317350|316505|316380|12130
1597344900000|2020-08-13 18:55:00|317399|317127|317153|316770|317500|317301|316776|316600|7831
1597345200000|2020-08-13 19:00:00|317200|316755|317373|317106|317500|317336|316876|316720|5311
1597345500000|2020-08-13 19:05:00|317367|317107|316929|316825|317500|317215|316929|316825|4204
1597345800000|2020-08-13 19:10:00|316927|316778|317400|317116|317411|317175|316827|316674|3428
1597346100000|2020-08-13 19:15:00|317316|317117|317522|317402|317754|317532|317184|317000|6374
1597346400000|2020-08-13 19:20:00|317558|317403|317803|317701|317803|317760|317514|317372|13083
1597346700000|2020-08-13 19:25:00|317797|317700|317596|317371|317803|317700|317447|317366|6450
1597347000000|2020-08-13 19:30:00|317607|317366|317431|317236|317646|317466|317221|317000|4223
1597347300000|2020-08-13 19:35:00|317373|317237|317082|316904|317800|317620|317052|316864|10642
1597347600000|2020-08-13 19:40:00|317080|316934|317346|317202|317466|317340|316837|316705|5027
1597347900000|2020-08-13 19:45:00|317350|317205|316994|316800|317415|317283|316719|316613|7305
1597348200000|2020-08-13 19:50:00|316990|316811|316548|316415|317100|316995|316398|316300|10982
1597348500000|2020-08-13 19:55:00|316534|316373|316100|316099|316598|316427|315527|315425|49961
1597348800000|2020-08-13 20:00:00|316102|316101|316100|315950|316275|316102|316100|315617|119426
1597349100000|2020-08-13 20:05:00|316079|315962|316200|315995|316200|316077|316025|315950|2159
1597349400000|2020-08-13 20:10:00|316150|316100|316223|316102|316225|316102|316100|316050|1698
1597349700000|2020-08-13 20:15:00|316225|316050|316225|316102|316225|316102|316195|316050|289
1597350000000|2020-08-13 20:20:00|316223|316100|316225|315990|316225|316102|316100|315990|717
1597350300000|2020-08-13 20:25:00|316100|315991|316100|315991|316100|315991|316100|315991|266
1597350600000|2020-08-13 20:30:00|316200|316000|316225|316110|316225|316110|316200|316000|746
1597350900000|2020-08-13 20:35:00|316300|316112|316250|316125|316464|316125|316150|316102|671
1597351200000|2020-08-13 20:40:00|316278||316278||316278||316278||116
1597351500000|2020-08-13 20:45:00|316400|316126|316278|316150|316400|316150|316278|316126|113
1597351800000|2020-08-13 20:50:00|316200|315999|316398|315999|316398|315999|316200|315999|803
1597352100000|2020-08-13 20:55:00||316004||316055||316055||316004|139
1597352400000|2020-08-13 21:00:00|316297|316004|316250|316005|316300|316005|316200|316004|162
1597352700000|2020-08-13 21:05:00|316300||316300||316300||316300||35
1597353000000|2020-08-13 21:10:00|||||||||32
1597353300000|2020-08-13 21:15:00|316277|316106|316268|316005|316277|316106|316268|316005|138
1597353600000|2020-08-13 21:20:00|316265||316265||316265||316265||73
1597353900000|2020-08-13 21:25:00|316250||316265||316265||316100||266
1597354200000|2020-08-13 21:30:00|316170|316000|316265|316055|316265|316055|316170|316000|167
1597354500000|2020-08-13 21:35:00|316263|316000|316263|316000|316263|316000|316263|316000|428
1597354800000|2020-08-13 21:40:00|316102||316263||316263||316100||557
1597355100000|2020-08-13 21:45:00|316242|316005|316198|316000|316242|316005|316198|316000|151
1597355400000|2020-08-13 21:50:00|316189||316200||316200||316189||97
1597355700000|2020-08-13 21:55:00|316189|316050|316263|316050|316263|316050|316189|316050|315
1597356000000|2020-08-13 22:00:00|316268|316102|316464|316200|316464|316290|316268|316102|565
1597356300000|2020-08-13 22:05:00|316320|316201|316464|316201|316464|316201|316320|316200|143
1597356600000|2020-08-13 22:10:00|316250|316200|316464|316200|316464|316201|316250|316200|252
1597356900000|2020-08-13 22:15:00|316400|316201|316400|316200|316400|316205|316400|316200|63
1597357200000|2020-08-13 22:20:00|316348||316385||316385||316348||67
1597357500000|2020-08-13 22:25:00|316400|316201|316400|316106|316400|316201|316348|316106|166
1597357800000|2020-08-13 22:30:00|316300|316111|316350|316111|316400|316128|316300|316111|145
1597358100000|2020-08-13 22:35:00|316348|316136|316350|316150|316350|316150|316295|316136|114
1597358400000|2020-08-13 22:40:00|316300||316350||316350||316300||218
1597358700000|2020-08-13 22:45:00||316200||316200||316200||316200|115
1597359000000|2020-08-13 22:50:00||316220||316220||316220||316220|60
1597359300000|2020-08-13 22:55:00|316400|316256|316500|316220|316500|316256|316400|316220|611
1597359600000|2020-08-13 23:00:00|316700|316300|316700|316300|316700|316300|316700|316300|69
1597359900000|2020-08-13 23:05:00|316800|316301|316700|316500|316900|316500|316500|316301|378
1597360200000|2020-08-13 23:10:00|316685|316400|316649|316500|316900|316500|316649|316400|241
1597360500000|2020-08-13 23:15:00|316527|316600|316700|316412|316750|316600|316527|316404|631
1597360800000|2020-08-13 23:20:00|||||||||30
1597361100000|2020-08-13 23:25:00|||||||||40
1597361400000|2020-08-13 23:30:00|316695|316555|316695|316600|316695|316600|316600|316555|359
1597361700000|2020-08-13 23:35:00|316674|316601|316999|316800|316999|316800|316674|316601|630
1597362000000|2020-08-13 23:40:00|316955|316650|316999|316650|316999|316650|316955|316650|620
1597362300000|2020-08-13 23:45:00|316995|316600|316999|316550|316999|316650|316650|316550|895
1597362600000|2020-08-13 23:50:00|316961|316600|316999|316615|316999|316658|316961|316550|193
1597362900000|2020-08-13 23:55:00|316800|316702|316700|316550|316800|316702|316700|316550|539
1597392000000|2020-08-14 08:00:00|317800|316600|317186|316102|317800|316600|317000|315000|152
1597392300000|2020-08-14 08:05:00|317000|316002|316368|316002|317000|316002|316368|316002|84
1597392600000|2020-08-14 08:10:00|316200|315826|316182|315000|316200|315827|316182|315000|130
1597392900000|2020-08-14 08:15:00|||||||||15
1597393200000|2020-08-14 08:20:00|||||||||41
1597393500000|2020-08-14 08:25:00|||||||||23
1597393800000|2020-08-14 08:30:00|||||||||15
1597394100000|2020-08-14 08:35:00|315800|315405|316182|315000|316182|315405|315800|315000|15
1597394400000|2020-08-14 08:40:00|316014||316014||316014||316014||0
1597394700000|2020-08-14 08:45:00|||||||||6
1597395000000|2020-08-14 08:50:00|||||||||2
1597395300000|2020-08-14 08:55:00|||||||||10
1597395600000|2020-08-14 09:00:00|||||||||5
1597395900000|2020-08-14 09:05:00|||||||||2
1597396200000|2020-08-14 09:10:00|316182||316182||316182||316014||54
1597396500000|2020-08-14 09:15:00|316014|314639|316014|314642|316014|315000|316014|314410|443
1597396800000|2020-08-14 09:20:00||314530||314506||314530||314242|67
1597397100000|2020-08-14 09:25:00||314497||314552||314555||314400|37
1597397400000|2020-08-14 09:30:00||314553||314689||314689||314552|27
1597397700000|2020-08-14 09:35:00||314432||314495||314677||314432|4
1597398000000|2020-08-14 09:40:00|||||||||3
1597398300000|2020-08-14 09:45:00|315999|314475|315799|314414|315999|314495|315799|314414|4
1597398600000|2020-08-14 09:50:00||314412||314432||314432||314242|0
1597398900000|2020-08-14 09:55:00||314500||315032||315032||314500|2
1597399200000|2020-08-14 10:00:00|315800|315700|315999|315130|315999|315700|315798|315032|202
1597399500000|2020-08-14 10:05:00|315998|315032|315990|314400|315998|315200|315990|314399|214
1597399800000|2020-08-14 10:10:00|315900|314261|315899|313913|315900|314261|315899|313913|12
1597400100000|2020-08-14 10:15:00|315499|314213|315499|314027|315499|314213|315499|313913|7
1597400400000|2020-08-14 10:20:00||314152||314200||315000||314152|39
1597400700000|2020-08-14 10:25:00|315899|314201|315799|314466|315899|314466|315799|314200|41
1597401000000|2020-08-14 10:30:00||314200||314200||314466||314200|45
1597401300000|2020-08-14 10:35:00||314226||315000||315000||314200|20
1597401600000|2020-08-14 10:40:00|||||||||74
1597401900000|2020-08-14 10:45:00|315999|315045|315999|315045|315999|315045|315989|315045|1
1597402200000|2020-08-14 10:50:00|316014|315071|316599|315500|317373|315516|316014|315045|328
1597402500000|2020-08-14 10:55:00|316200|315700|316200|315700|316200|315700|316200|315500|7
1597402800000|2020-08-14 11:00:00|316300|315720|316299|315700|316599|315941|316000|315700|713
1597403100000|2020-08-14 11:05:00|316273|315800|316299|315700|316299|315900|316084|315567|287
1597403400000|2020-08-14 11:10:00|316280|315800|316299|315900|316299|315900|316280|315700|202
1597403700000|2020-08-14 11:15:00|316500|315920|317125|316220|317125|316220|316500|315900|633
1597404000000|2020-08-14 11:20:00|316900|316400|317080|316500|317125|316540|316600|316070|1284
1597404300000|2020-08-14 11:25:00|317000|316414|317040|316900|317100|316900|316940|316414|865
1597404600000|2020-08-14 11:30:00|317030|316912|317000|316800|317100|317000|316996|316800|1051
1597404900000|2020-08-14 11:35:00|317100|316801|317185|316800|317185|316801|317100|316800|697
1597405200000|2020-08-14 11:40:00|317300|317050|317500|317350|317500|317350|317280|317000|1716
1597405500000|2020-08-14 11:45:00|317499|317300|317398|317020|317574|317350|317350|317000|1601
1597405800000|2020-08-14 11:50:00|317300|317022|317573|317151|317573|317151|317300|317000|677
1597406100000|2020-08-14 11:55:00|317571|317153|317800|317156|317838|317600|317571|317151|2995
1597406400000|2020-08-14 12:00:00|317700|317356|317650|317356|317700|317536|317650|317356|910
1597406700000|2020-08-14 12:05:00|317600|317559|317550|317356|317800|317620|317500|317356|2270
1597407000000|2020-08-14 12:10:00|317599|317447|317695|317447|317700|317449|317500|317447|752
1597407300000|2020-08-14 12:15:00|317600|317477|317699|317477|317700|317525|317600|317447|507
1597407600000|2020-08-14 12:20:00|317700|317478|317647|317356|317700|317478|317599|317356|482
1597407900000|2020-08-14 12:25:00|317600|317450|317697|317500|317697|317500|317600|317450|336
1597408200000|2020-08-14 12:30:00|317695|317506|317800|317555|317890|317611|317400|317151|4347
1597408500000|2020-08-14 12:35:00|317798|317605|317790|317014|317800|317700|317560|317014|1665
1597408800000|2020-08-14 12:40:00|317788|317000|317720|317344|317788|317344|317554|317000|407
1597409100000|2020-08-14 12:45:00|317700|317109|317684|317200|317725|317200|317400|317100|471
1597409400000|2020-08-14 12:50:00|317600|317280|317700|317361|317771|317380|317600|317200|2201
1597409700000|2020-08-14 12:55:00|317747|317366|317700|317350|317747|317462|317695|317350|673
1597410000000|2020-08-14 13:00:00|317747|317375|317690|317350|317775|317630|317658|317350|1036
1597410300000|2020-08-14 13:05:00|317700|317500|317744|317300|317745|317500|317300|317000|2413
1597410600000|2020-08-14 13:10:00|317700|317203|317600|317200|317700|317300|317600|317200|542
1597410900000|2020-08-14 13:15:00|317500|317227|317598|317200|317600|317234|317500|317200|570
1597411200000|2020-08-14 13:20:00|317600|317202|317555|317400|317600|317400|317400|317202|1099
1597411500000|2020-08-14 13:25:00|317600|317476|318000|317560|318000|317680|317598|317200|2538
1597411800000|2020-08-14 13:30:00|318325|317977|316689|316565|318325|317977|316587|316500|27558
1597412100000|2020-08-14 13:35:00|316688|316500|317400|317201|317600|317464|316333|316200|12244
1597412400000|2020-08-14 13:40:00|317509|317179|317381|317000|317700|317528|317010|316879|8045
1597412700000|2020-08-14 13:45:00|317302|317050|314981|314817|317302|317099|314841|314575|19467
1597413000000|2020-08-14 13:50:00|314891|314740|315570|315300|315951|315637|314853|314700|8449
1597413300000|2020-08-14 13:55:00|315583|315301|315898|315501|316441|315920|315487|315300|5443
1597413600000|2020-08-14 14:00:00|315819|315500|314643|314250|316000|315795|314149|314010|15374
1597413900000|2020-08-14 14:05:00|314588|314251|314036|313800|314800|314518|313700|313500|12871
1597414200000|2020-08-14 14:10:00|314038|313801|313460|313252|314622|314400|313321|313035|11257
1597414500000|2020-08-14 14:15:00|313504|313300|313072|312901|314077|313832|313000|312900|9612
1597414800000|2020-08-14 14:20:00|313073|312900|313009|312828|313294|313001|312460|312304|10214
1597415100000|2020-08-14 14:25:00|313024|312827|312418|312200|313400|313028|312120|312050|12510
1597415400000|2020-08-14 14:30:00|312401|312201|313488|313300|313519|313466|312068|311941|14433
1597415700000|2020-08-14 14:35:00|313487|313398|313225|313116|313522|313479|312656|312510|6944
1597416000000|2020-08-14 14:40:00|313288|313010|313665|313535|313700|313611|313164|313000|10168
1597416300000|2020-08-14 14:45:00|313666|313545|314040|313920|314199|314014|313498|313273|11959
1597416600000|2020-08-14 14:50:00|314055|313956|313870|313697|314200|314141|313709|313600|7299
1597416900000|2020-08-14 14:55:00|313828|313725|313200|312730|313875|313725|312796|312571|9383
1597417200000|2020-08-14 15:00:00|313150|312701|313391|313209|313820|313315|312782|312601|4630
1597417500000|2020-08-14 15:05:00|313395|313208|313872|313600|313999|313761|313194|313000|3900
1597417800000|2020-08-14 15:10:00|313871|313601|313925|313785|313999|313785|313500|313348|2456
1597418100000|2020-08-14 15:15:00|313999|313854|313602|313459|314100|313875|313353|313215|4278
1597418400000|2020-08-14 15:20:00|313539|313388|314399|314247|314400|314256|313410|313276|8092
1597418700000|2020-08-14 15:25:00|314369|314265|314431|314219|314600|314475|314160|314049|5521
1597419000000|2020-08-14 15:30:00|314398|314291|314931|314792|314999|314900|314296|314205|7298
1597419300000|2020-08-14 15:35:00|314899|314791|315100|315000|315200|315007|314771|314572|7671
1597419600000|2020-08-14 15:40:00|315115|315001|315085|314700|315658|315487|315036|314700|7640
1597419900000|2020-08-14 15:45:00|314999|314883|314800|314596|315672|315382|314471|314234|7152
1597420200000|2020-08-14 15:50:00|314799|314671|314194|314011|314945|314695|314190|314001|3831
1597420500000|2020-08-14 15:55:00|314208|314087|314434|314235|314639|314397|314182|314001|5126
1597420800000|2020-08-14 16:00:00|314499|314225|314796|314651|315000|314900|314424|314225|4556
1597421100000|2020-08-14 16:05:00|314795|314600|314895|314734|315000|314874|314780|314536|3334
1597421400000|2020-08-14 16:10:00|314850|314792|314450|314337|315183|315075|314404|314300|4356
1597421700000|2020-08-14 16:15:00|314447|314322|314457|314204|314693|314461|314110|314022|5878
1597422000000|2020-08-14 16:20:00|314352|314254|314779|314647|314800|314715|314348|314079|1872
1597422300000|2020-08-14 16:25:00|314731|314633|314751|314511|314999|314916|314654|314405|1565
1597422600000|2020-08-14 16:30:00|314750|314550|315085|314975|315155|315050|314725|314511|3266
1597422900000|2020-08-14 16:35:00|315175|315007|315300|315046|315300|315200|314975|314755|4060
1597423200000|2020-08-14 16:40:00|315299|315089|315288|315131|315575|315438|315212|315013|2475
1597423500000|2020-08-14 16:45:00|315250|315132|315336|315104|315460|315301|315128|315000|2150
1597423800000|2020-08-14 16:50:00|315316|315169|315391|315294|315399|315303|315170|315040|1055
1597424100000|2020-08-14 16:55:00|315348|315295|315255|315173|315590|315487|315225|315110|3673
1597424400000|2020-08-14 17:00:00|315254|315100|314575|314408|315361|315171|314575|314401|6562
1597424700000|2020-08-14 17:05:00|314644|314449|314595|314332|314644|314556|314297|314200|1664
1597425000000|2020-08-14 17:10:00|314494|314329|315032|314950|315200|314992|314426|314300|1900
1597425300000|2020-08-14 17:15:00|315200|314949|315153|315000|315288|315118|314753|314604|3323
1597425600000|2020-08-14 17:20:00|315113|315001|314966|314815|315200|315024|314760|314560|2000
1597425900000|2020-08-14 17:25:00|314988|314817|315099|314901|315100|314925|314733|314609|2380
1597426200000|2020-08-14 17:30:00|315072|314926|314986|314858|315364|315276|314940|314836|4560
1597426500000|2020-08-14 17:35:00|315001|314866|315183|315000|315206|315071|314890|314811|1900
1597426800000|2020-08-14 17:40:00|315175|314999|314702|314500|315240|315084|314524|314400|4456
1597427100000|2020-08-14 17:45:00|314685|314507|314874|314659|314950|314829|314550|314400|2901
1597427400000|2020-08-14 17:50:00|314860|314660|314895|314675|314982|314756|314743|314514|1500
1597427700000|2020-08-14 17:55:00|314839|314678|315000|314775|315000|314960|314771|314528|2425
1597428000000|2020-08-14 18:00:00|314999|314800|314654|314372|315000|314811|314458|314356|2664
1597428300000|2020-08-14 18:05:00|314611|314374|314400|314242|314685|314548|314328|314200|1800
1597428600000|2020-08-14 18:10:00|314547|314284|314224|314100|314600|314342|314086|314000|5230
1597428900000|2020-08-14 18:15:00|314248|314101|313904|313750|314500|314281|313801|313614|5886
1597429200000|2020-08-14 18:20:00|313905|313720|314167|314052|314300|314160|313828|313641|3329
1597429500000|2020-08-14 18:25:00|314177|314000|314197|314055|314300|314111|313778|313700|5075
1597429800000|2020-08-14 18:30:00|314196|314073|314593|314492|314782|314562|314194|314055|6172
1597430100000|2020-08-14 18:35:00|314592|314494|314461|314343|314789|314616|314430|314318|2550
1597430400000|2020-08-14 18:40:00|314429|314344|314068|313906|314485|314362|313967|313850|6150
1597430700000|2020-08-14 18:45:00|314074|313996|313969|313861|314123|313996|313880|313800|2834
1597431000000|2020-08-14 18:50:00|313968|313844|314114|313875|314178|314078|313839|313749|3679
1597431300000|2020-08-14 18:55:00|314099|313962|314200|314100|314394|314212|314049|313831|2528
1597431600000|2020-08-14 19:00:00|314199|314024|314237|314137|314291|314178|313997|313831|6944
1597431900000|2020-08-14 19:05:00|314252|314138|314200|314111|314499|314359|314120|314000|7736
1597432200000|2020-08-14 19:10:00|314199|314145|313698|313607|314199|314145|313599|313529|5658
1597432500000|2020-08-14 19:15:00|313633|313614|313400|313292|313740|313621|313277|313164|7282
1597432800000|2020-08-14 19:20:00|313377|313310|313270|313200|313528|313401|313216|313101|4933
1597433100000|2020-08-14 19:25:00|313269|313164|313585|313513|313844|313706|313201|313100|6920
1597433400000|2020-08-14 19:30:00|313586|313510|313553|313387|313760|313637|313359|313240|6414
1597433700000|2020-08-14 19:35:00|313552|313320|313333|313280|313668|313563|313279|313200|8763
1597434000000|2020-08-14 19:40:00|313330|313260|313311|313232|313400|313287|313111|313047|9364
1597434300000|2020-08-14 19:45:00|313310|313234|313388|313333|313510|313450|313277|313156|8053
1597434600000|2020-08-14 19:50:00|313332|313331|314530|314302|314600|314471|313332|313200|22589
1597434900000|2020-08-14 19:55:00|314529|314439|314800|314700|314900|314852|314529|314302|40276
1597435200000|2020-08-14 20:00:00|314802|314002|314750|314601|315000|314780|314630|314000|158254
1597435500000|2020-08-14 20:05:00|314790|314600|314850|314600|314939|314800|314790|314600|1929
1597435800000|2020-08-14 20:10:00|314848|314646|314781|314700|314890|314700|314698|314600|4277
1597436100000|2020-08-14 20:15:00|314780|314600|314844|314600|314844|314780|314780|314600|1981
1597436400000|2020-08-14 20:20:00|314842|314627|314842|314664|314842|314664|314842|314600|692
1597436700000|2020-08-14 20:25:00|314844|314684|314844|314708|314844|314708|314844|314684|130
1597437000000|2020-08-14 20:30:00|314900|314710|315000|314860|315000|314860|314900|314710|1439
1597437300000|2020-08-14 20:35:00|314998|314810|314998|314808|315000|314850|314998|314770|298
1597437600000|2020-08-14 20:40:00|315000|314770|315082|314770|315200|315100|315000|314770|1857
1597437900000|2020-08-14 20:45:00|315083|314822|315000|314828|315100|314991|315000|314815|985
1597438200000|2020-08-14 20:50:00|315100|315090|315099|314880|315100|315090|315050|314828|1401
1597438500000|2020-08-14 20:55:00|315050||315050||315099||315050||356
1597651200000|2020-08-17 08:00:00|315500|312000|316364|314967|317000|314967|315500|311900|224
1597651500000|2020-08-17 08:05:00|316366||317000||317000||316366||18
1597651800000|2020-08-17 08:10:00|317063|315000|317186|314967|317186|315001|317063|314967|72
1597652100000|2020-08-17 08:15:00|317100|314901|317259|314917|317259|315001|317100|314186|37
1597652400000|2020-08-17 08:20:00||314905||314885||315001||314863|40
1597652700000|2020-08-17 08:25:00|317133|314877|317260|315001|317260|315001|317133|314854|1
1597653000000|2020-08-17 08:30:00|317272|314989|317388|314929|317388|315001|317272|314929|8
1597653300000|2020-08-17 08:35:00|317258|314917|317187|314840|317600|315001|317126|314000|4
1597653600000|2020-08-17 08:40:00|317060|314828|317123|314779|317123|314828|317043|314772|1
1597653900000|2020-08-17 08:45:00|317045||317220||317231||317045||3
1597654200000|2020-08-17 08:50:00|317236||317270||317270||317236||0
1597654500000|2020-08-17 08:55:00|317143||317143||317143||317143||0
1597654800000|2020-08-17 09:00:00|317155|314746|317131|315000|317155|315000|317117|314517|5
1597655100000|2020-08-17 09:05:00|317135||317051||317159||317051||4
1597655400000|2020-08-17 09:10:00|||||||||1
1597655700000|2020-08-17 09:15:00|317063||317080||317082||317062||10
1597656000000|2020-08-17 09:20:00|317088|315001|317342|315001|317342|315001|317088|315001|4
1597656300000|2020-08-17 09:25:00|316500|315000|316500|315100|316500|315100|316500|315000|1
1597656600000|2020-08-17 09:30:00|316400||316400||316400||316400||2
1597656900000|2020-08-17 09:35:00|||||||||1
1597657200000|2020-08-17 09:40:00|||||||||1
1597657500000|2020-08-17 09:45:00|||||||||7
1597657800000|2020-08-17 09:50:00|316230||316230||316230||316230||15
1597658100000|2020-08-17 09:55:00||315700||315700||315700||315700|18
1597658400000|2020-08-17 10:00:00|315700|315100|316230|315801|316230|315801|315700|315100|194
1597658700000|2020-08-17 10:05:00||316062||316062||316062||316062|55
1597659000000|2020-08-17 10:10:00|316300||316300||316300||316300||1
1597659300000|2020-08-17 10:15:00||315801||316001||316056||315801|147
1597659600000|2020-08-17 10:20:00||316022||316001||316022||315701|26
1597659900000|2020-08-17 10:25:00||316101||316101||316101||316101|2
1597660200000|2020-08-17 10:30:00||316078||316101||316101||316056|22
1597660500000|2020-08-17 10:35:00|316275||316300||316300||316275||2
1597660800000|2020-08-17 10:40:00|316362|316113|316362|316113|316362|316113|316362|316113|23
1597661100000|2020-08-17 10:45:00|316350||316350||316350||316350||20
1597661400000|2020-08-17 10:50:00||316106||316106||316106||316106|13
1597661700000|2020-08-17 10:55:00|||||||||3
1597662000000|2020-08-17 11:00:00|316150|315800|316400|316201|316400|316201|316150|315800|1659
1597662300000|2020-08-17 11:05:00|316500|316100|316699|316256|316699|316506|316500|316100|1362
1597662600000|2020-08-17 11:10:00|316800|316268|316800|316600|316800|316600|316800|316256|1045
1597662900000|2020-08-17 11:15:00|316900|316800|317000|316720|317300|316800|316900|316600|2029
1597663200000|2020-08-17 11:20:00|317201|316700|317000|316900|317300|316901|317000|316700|637
1597663500000|2020-08-17 11:25:00|317282|317000|317299|316950|317500|317014|317000|316700|2648
1597663800000|2020-08-17 11:30:00|317100|316700|317100|316800|317300|316907|317000|316700|651
1597664100000|2020-08-17 11:35:00|317300|316900|317299|316900|317307|317200|317000|316900|695
1597664400000|2020-08-17 11:40:00|317307|316911|317307|317000|317307|317060|317200|316911|512
1597664700000|2020-08-17 11:45:00|317200|316921|317200|316900|317307|316921|317200|316900|248
1597665000000|2020-08-17 11:50:00|317100|316921|317300|316921|317307|316921|317100|316921|490
1597665300000|2020-08-17 11:55:00|317271|317021|317300|316921|317307|317021|317200|316921|152
1597665600000|2020-08-17 12:00:00|317307|317200|317500|316900|317500|317307|317050|316900|2438
1597665900000|2020-08-17 12:05:00|317400|316906|317717|317200|317717|317600|317400|316906|1928
1597666200000|2020-08-17 12:10:00|317712|317206|317650|317400|317712|317400|317600|317200|217
1597666500000|2020-08-17 12:15:00|317600|317205|317600|317250|317650|317400|317480|317200|744
1597666800000|2020-08-17 12:20:00|317525|317256|317600|317350|317600|317401|317525|317250|454
1597667100000|2020-08-17 12:25:00|317700|317420|317799|317420|317800|317556|317685|317420|1382
1597667400000|2020-08-17 12:30:00|317913|317400|317800|317500|317913|317799|317800|317400|3066
1597667700000|2020-08-17 12:35:00|317811|317550|317885|317561|317900|317566|317811|317549|913
1597668000000|2020-08-17 12:40:00|317900|317800|318200|317601|318288|318007|317900|317500|3369
1597668300000|2020-08-17 12:45:00|318199|318050|318199|317622|318287|318050|318050|317601|1060
1597668600000|2020-08-17 12:50:00|318200|317626|318394|318000|318400|318040|318200|317626|1577
1597668900000|2020-08-17 12:55:00|318336|318200|318394|318000|318394|318200|318256|318000|970
1597669200000|2020-08-17 13:00:00|318160|318003|318175|317534|318390|318003|318000|317502|1156
1597669500000|2020-08-17 13:05:00|318150|317536|318175|317731|318175|318000|318006|317536|638
1597669800000|2020-08-17 13:10:00|318199|317707|318200|318025|318300|318027|318100|317707|1051
1597670100000|2020-08-17 13:15:00|318113|318100|318222|318104|318222|318104|318113|318100|998
1597670400000|2020-08-17 13:20:00|318190|318100|318222|318000|318222|318100|318004|318000|1145
1597670700000|2020-08-17 13:25:00|318094|318100|317500|317300|318214|318100|317500|317210|3813
1597671000000|2020-08-17 13:30:00|317488|317313|317182|316741|317600|317417|316399|316200|31571
1597671300000|2020-08-17 13:35:00|317181|316808|316844|316400|317725|317564|316303|316240|16172
1597671600000|2020-08-17 13:40:00|317000|316513|316140|315997|317200|317002|315946|315800|11071
1597671900000|2020-08-17 13:45:00|316200|316245|316580|316320|317100|316909|316200|316245|5154
1597672200000|2020-08-17 13:50:00|316575|316321|317500|317324|317512|317421|316575|316320|13449
1597672500000|2020-08-17 13:55:00|317512|317354|318536|318401|318790|318722|317512|317354|20435
1597672800000|2020-08-17 14:00:00|318600|318444|318888|318706|319180|319004|318551|318400|15486
1597673100000|2020-08-17 14:05:00|318794|318654|318215|318001|318888|318781|317981|317700|11433
1597673400000|2020-08-17 14:10:00|318032|318012|317399|317146|318144|318043|317077|317000|11268
1597673700000|2020-08-17 14:15:00|317328|317151|317436|317150|317900|317640|317169|317000|7499
1597674000000|2020-08-17 14:20:00|317460|317154|317852|317569|317852|317569|317032|316826|7429
1597674300000|2020-08-17 14:25:00|317900|317570|318200|317886|318399|318214|317781|317570|7631
1597674600000|2020-08-17 14:30:00|318114|317913|317826|317600|318300|318235|317826|317600|3077
1597674900000|2020-08-17 14:35:00|317865|317632|317486|317300|317898|317726|317405|317300|7107
1597675200000|2020-08-17 14:40:00|317485|317254|317099|316889|317486|317255|316800|316601|8534
1597675500000|2020-08-17 14:45:00|317085|316850|316900|316670|317190|316959|316726|316511|1699
1597675800000|2020-08-17 14:50:00|316899|316671|317105|317001|317190|317086|316848|316671|3966
1597676100000|2020-08-17 14:55:00|317104|317000|317100|316866|317304|317151|316840|316700|4350
1597676400000|2020-08-17 15:00:00|317088|316800|316569|316316|317103|316800|316449|316300|8122
1597676700000|2020-08-17 15:05:00|316448|316317|316700|316425|316855|316588|316374|316300|5931
1597677000000|2020-08-17 15:10:00|316689|316426|316756|316600|316815|316735|316629|316425|5755
1597677300000|2020-08-17 15:15:00|316643|316589|316796|316566|316855|316711|316469|316400|4268
1597677600000|2020-08-17 15:20:00|316800|316571|316678|316502|316800|316707|316556|316401|2753
1597677900000|2020-08-17 15:25:00|316693|316563|316950|316700|316980|316827|316604|316501|5470
1597678200000|2020-08-17 15:30:00|316889|316710|316359|316100|316926|316712|316227|316100|4241
1597678500000|2020-08-17 15:35:00|316300|316019|316188|316000|316500|316243|316002|315900|2867
1597678800000|2020-08-17 15:40:00|316300|316030|316093|315871|316492|316301|315845|315700|2622
1597679100000|2020-08-17 15:45:00|316064|315905|316087|315972|316256|315997|315936|315800|2212
1597679400000|2020-08-17 15:50:00|316086|315973|316037|315900|316315|316247|316033|315900|1570
1597679700000|2020-08-17 15:55:00|316036|315974|316200|316022|316361|316125|316014|315900|2180
1597680000000|2020-08-17 16:00:00|316214|316100|316299|316179|316400|316300|316098|315903|4166
1597680300000|2020-08-17 16:05:00|316279|316134|316083|315972|316286|316172|315966|315900|2351
1597680600000|2020-08-17 16:10:00|316098|315900|315992|315800|316098|316015|315600|315530|5403
1597680900000|2020-08-17 16:15:00|316000|315802|315923|315759|316078|315965|315554|315400|3386
1597681200000|2020-08-17 16:20:00|315922|315760|316537|316300|316537|316446|315922|315636|2836
1597681500000|2020-08-17 16:25:00|316510|316384|316098|315900|316600|316485|316002|315900|3883
1597681800000|2020-08-17 16:30:00|316097|315901|316293|316172|316344|316252|316020|315900|2749
1597682100000|2020-08-17 16:35:00|316324|316198|316520|316405|316591|316441|316242|316118|4079
1597682400000|2020-08-17 16:40:00|316535|316404|316520|316398|316600|316473|316369|316158|2802
1597682700000|2020-08-17 16:45:00|316487|316429|316994|316796|317100|316975|316487|316429|8648
1597683000000|2020-08-17 16:50:00|316990|316797|317248|317146|317287|317238|316905|316768|3026
1597683300000|2020-08-17 16:55:00|317247|317168|317392|317262|317400|317327|317012|316900|4981
1597683600000|2020-08-17 17:00:00|317389|317107|317639|317470|317770|317640|317299|317106|5619
1597683900000|2020-08-17 17:05:00|317638|317502|317800|317672|317800|317672|317379|317200|4268
1597684200000|2020-08-17 17:10:00|317768|317699|317775|317620|317873|317814|317549|317500|2876
1597684500000|2020-08-17 17:15:00|317799|317686|317669|317521|317873|317751|317503|317421|3228
1597684800000|2020-08-17 17:20:00|317668|317495|317427|317261|317669|317562|317271|317065|5248
1597685100000|2020-08-17 17:25:00|317426|317269|317549|317373|317600|317500|317362|317200|2606
1597685400000|2020-08-17 17:30:00|317566|317406|318200|318050|318250|318182|317486|317389|9528
1597685700000|2020-08-17 17:35:00|318199|318096|318119|317821|318265|318251|317990|317752|4950
1597686000000|2020-08-17 17:40:00|318187|317820|317979|317700|318187|318021|317940|317529|2050
1597686300000|2020-08-17 17:45:00|318100|317747|317949|317850|318100|317893|317737|317529|2557
1597686600000|2020-08-17 17:50:00|317976|317853|317687|317519|317977|317855|317579|317298|3391
1597686900000|2020-08-17 17:55:00|317686|317504|317639|317471|317716|317504|317327|317200|3374
1597687200000|2020-08-17 18:00:00|317685|317472|317600|317400|317685|317532|317449|317400|4400
1597687500000|2020-08-17 18:05:00|317599|317402|317716|317543|317716|317654|317435|317300|3700
1597687800000|2020-08-17 18:10:00|317777|317544|318125|317910|318200|318069|317738|317543|5225
1597688100000|2020-08-17 18:15:00|318090|317913|318088|317961|318200|318126|318014|317902|4312
1597688400000|2020-08-17 18:20:00|318040|317962|317925|317807|318100|317990|317925|317751|1700
1597688700000|2020-08-17 18:25:00|317924|317751|318100|317923|318100|318002|317819|317522|6393
1597689000000|2020-08-17 18:30:00|318094|317924|318400|318300|318400|318371|318029|317906|11987
1597689300000|2020-08-17 18:35:00|318444|318331|318597|318434|318650|318521|318398|318210|8158
1597689600000|2020-08-17 18:40:00|318600|318435|318623|318492|318623|318506|318299|318176|4744
1597689900000|2020-08-17 18:45:00|318643|318546|318497|318303|318700|318601|318497|318261|2120
1597690200000|2020-08-17 18:50:00|318496|318307|318342|318244|318500|318352|318268|318244|1549
1597690500000|2020-08-17 18:55:00|318341|318200|318799|318640|318800|318661|318320|318200|4960
1597690800000|2020-08-17 19:00:00|318798|318641|318699|318608|319000|318948|318687|318600|3381
1597691100000|2020-08-17 19:05:00|318684|318602|318500|318363|318748|318602|318335|318248|4968
1597691400000|2020-08-17 19:10:00|318499|318499|318500|318368|318656|318499|318400|318248|2714
1597691700000|2020-08-17 19:15:00|318499|318434|318620|318528|318728|318602|318494|318300|4030
1597692000000|2020-08-17 19:20:00|318619|318529|319000|318942|319000|318943|318608|318500|8027
1597692300000|2020-08-17 19:25:00|319010|318985|319444|319354|319448|319354|319000|318855|12198
1597692600000|2020-08-17 19:30:00|319477|319355|319300|319061|319500|319460|319051|318938|6302
1597692900000|2020-08-17 19:35:00|319299|319093|319193|319029|319299|319185|319052|319000|1424
1597693200000|2020-08-17 19:40:00|319192|319091|319200|319018|319299|319206|319126|319010|2139
1597693500000|2020-08-17 19:45:00|319197|319010|319098|318900|319200|319100|318800|318710|8978
1597693800000|2020-08-17 19:50:00|319150|318944|318450|318162|319250|319161|318317|318130|11074
1597694100000|2020-08-17 19:55:00|318634|318195|318373|318116|318894|318666|317954|317878|44794
1597694400000|2020-08-17 20:00:00|318418|318103|318500|318202|318573|318500|318117|317903|220284
1597694700000|2020-08-17 20:05:00||318200||318210||318214||318200|584
1597695000000|2020-08-17 20:10:00|318499|318216|318740|318220|318740|318414|318489|318200|1309
1597695300000|2020-08-17 20:15:00|318599|318200|318599|318200|318599|318262|318599|318200|388
1597695600000|2020-08-17 20:20:00|318463||318498||318498||318463||123
1597695900000|2020-08-17 20:25:00|318499|318242|318497|318250|318499|318252|318475|318242|374
1597696200000|2020-08-17 20:30:00|318499|318282|318599|318301|318599|318301|318499|318282|128
1597696500000|2020-08-17 20:35:00|318600|318355|318696|318500|318700|318500|318600|318301|237
1597696800000|2020-08-17 20:40:00|318688|318400|318698|318400|318700|318400|318688|318400|402
1597697100000|2020-08-17 20:45:00|318689|318402|318692|318461|318698|318501|318680|318402|58
1597697400000|2020-08-17 20:50:00|318588|318485|318672|318430|318692|318501|318588|318400|101
1597697700000|2020-08-17 20:55:00|318582|318500|318697|318500|318697|318501|318567|318500|138
1597698000000|2020-08-17 21:00:00|318689|318501|318694|318500|318694|318501|318684|318500|140
1597698300000|2020-08-17 21:05:00|318700||318700||318700||318700||18
1597698600000|2020-08-17 21:10:00||318501||318502||318502||318501|23
1597698900000|2020-08-17 21:15:00|||||||||29
1597699200000|2020-08-17 21:20:00|318698||318698||318698||318698||138
1597699500000|2020-08-17 21:25:00|||||||||23
1597699800000|2020-08-17 21:30:00|318700||318700||318700||318700||59
1597700100000|2020-08-17 21:35:00|||||||||48
1597700400000|2020-08-17 21:40:00|||||||||56
1597700700000|2020-08-17 21:45:00|||||||||18
1597701000000|2020-08-17 21:50:00|318695||318675||318695||318675||38
1597701300000|2020-08-17 21:55:00|||||||||77
1597701600000|2020-08-17 22:00:00|318695|318600|318695|318600|318695|318600|318695|318600|96
1597701900000|2020-08-17 22:05:00|||||||||117
1597702200000|2020-08-17 22:10:00|||||||||163
1597702500000|2020-08-17 22:15:00|318700|318502|318700|318502|318700|318502|318650|318502|119
1597702800000|2020-08-17 22:20:00|318647||318695||318695||318647||16
1597703100000|2020-08-17 22:25:00|318700||318700||318700||318700||126
1597703400000|2020-08-17 22:30:00||318525||318502||318525||318502|92
1597703700000|2020-08-17 22:35:00|318642|318510|318700|318500|318700|318510|318507|318500|566
1597704000000|2020-08-17 22:40:00|||||||||29
1597704300000|2020-08-17 22:45:00||318510||318510||318510||318510|53
1597704600000|2020-08-17 22:50:00|||||||||4
1597704900000|2020-08-17 22:55:00|318600||318700||318700||318600||108
1597705200000|2020-08-17 23:00:00||318500||318500||318500||318500|161
1597705500000|2020-08-17 23:05:00|||||||||27
1597705800000|2020-08-17 23:10:00|||||||||48
1597706100000|2020-08-17 23:15:00||318506||318501||318506||318501|88
1597706400000|2020-08-17 23:20:00|318685|318502|318700|318502|318700|318515|318685|318502|13
1597706700000|2020-08-17 23:25:00|||||||||17
1597707000000|2020-08-17 23:30:00|318740|318541|318800|318604|318800|318700|318740|318502|921
1597707300000|2020-08-17 23:35:00||318605||318700||318700||318605|121
1597707600000|2020-08-17 23:40:00|318900|318800|318900|318700|318900|318800|318900|318700|503
1597707900000|2020-08-17 23:45:00|||||||||212
1597708200000|2020-08-17 23:50:00|318879|318750|318900|318750|318900|318750|318879|318750|81
1597708500000|2020-08-17 23:55:00|318800|318800|318800|318601|318800|318800|318800|318601|273
1597737600000|2020-08-18 08:00:00|320000|314700|319000|317465|320000|317465|319000|314700|9
1597737900000|2020-08-18 08:05:00||317453||317338||317453||317338|23
1597738200000|2020-08-18 08:10:00||317462||317306||317462||317306|7
1597738500000|2020-08-18 08:15:00||317386||317329||317386||317329|44
1597738800000|2020-08-18 08:20:00||318240||318240||318240||318240|1
1597739100000|2020-08-18 08:25:00|||||||||10
1597739400000|2020-08-18 08:30:00|||||||||10
1597739700000|2020-08-18 08:35:00||318000||318000||318240||318000|153
1597740000000|2020-08-18 08:40:00||318200||318240||318240||318200|18
1597740300000|2020-08-18 08:45:00|||||||||52
1597740600000|2020-08-18 08:50:00|||||||||14
1597740900000|2020-08-18 08:55:00|||||||||4
1597741200000|2020-08-18 09:00:00||318300||318500||318500||318300|6
1597741500000|2020-08-18 09:05:00|||||||||9
1597741800000|2020-08-18 09:10:00|319949|318600|319200|318600|319967|319000|319200|318600|221
1597742100000|2020-08-18 09:15:00||318700||318600||318700||318600|26
1597742400000|2020-08-18 09:20:00||318800||318800||319000||318800|172
1597742700000|2020-08-18 09:25:00||319000||319100||319100||318800|66
1597743000000|2020-08-18 09:30:00|319614|319200|320000|319000|320000|319200|319614|318500|512
1597743600000|2020-08-18 09:40:00||318900||318974||318974||318500|29
1597743900000|2020-08-18 09:45:00|319999|318977|320000|319000|320000|319082|319999|318500|4
1597744200000|2020-08-18 09:50:00||319101||319101||319101||319101|27
1597744500000|2020-08-18 09:55:00|319614|319200|320000|319101|320000|319200|319614|319101|527
1597744800000|2020-08-18 10:00:00||319301||319301||319301||319301|14
1597745100000|2020-08-18 10:05:00||319300||319300||319300||319300|98
1597745400000|2020-08-18 10:10:00||319650||319300||319650||319300|218
1597745700000|2020-08-18 10:15:00|319800|319301|320000|319300|320000|319301|319800|319300|293
1597746000000|2020-08-18 10:20:00|319999||320000||320000||319999||29
1597746600000|2020-08-18 10:30:00|319999||319999||319999||319999||2
1597746900000|2020-08-18 10:35:00|319998|319500|319999|319300|319999|319500|319998|319300|100
1597747200000|2020-08-18 10:40:00||319301||319300||319302||319300|10
1597747500000|2020-08-18 10:45:00|319700||319999||319999||319700||1
1597747800000|2020-08-18 10:50:00||319400||319550||319600||319400|153
1597748100000|2020-08-18 10:55:00|319998|319800|319999|319550|319999|319800|319998|319550|336
1597748400000|2020-08-18 11:00:00|320000|319600|321480|321000|321480|321001|319960|319600|5166
1597748700000|2020-08-18 11:05:00|321479|321001|322300|322100|322300|322100|321380|321000|4326
1597749000000|2020-08-18 11:10:00|322289|322200|321951|321701|322300|322200|321774|321500|4537
1597749300000|2020-08-18 11:15:00|322200|321600|321798|321500|322200|322000|321789|321480|2918
1597749600000|2020-08-18 11:20:00|321789|321502|321798|321500|321800|321550|321460|321060|2317
1597749900000|2020-08-18 11:25:00|321500|321200|321280|320617|321798|321400|321240|320600|2028
1597750200000|2020-08-18 11:30:00|321390|320665|321368|321100|321500|321100|321368|320665|725
1597750500000|2020-08-18 11:35:00|321100|321000|321400|321106|321400|321230|320950|320834|1785
1597750800000|2020-08-18 11:40:00|321600|321100|321500|321100|321750|321400|321500|321100|881
1597751100000|2020-08-18 11:45:00|321498|321102|321447|321102|321500|321300|321201|321102|780
1597751400000|2020-08-18 11:50:00|321300|321100|321000|320800|321300|321100|320998|320800|1748
1597751700000|2020-08-18 11:55:00|320900|320503|320900|320600|321000|320802|320900|320503|931
1597752000000|2020-08-18 12:00:00|320600|320602|321000|320020|321000|320602|320100|320000|3012
1597752300000|2020-08-18 12:05:00|320999|320021|320600|320100|320999|320200|320200|320000|1546
1597752600000|2020-08-18 12:10:00|320299|320106|320600|320300|320600|320300|320299|320000|632
1597752900000|2020-08-18 12:15:00|320579|320207|321000|320600|321250|320750|320579|320207|1945
1597753200000|2020-08-18 12:20:00|321250|320830|321107|320406|321300|321050|321061|320400|1003
1597753500000|2020-08-18 12:25:00|320960|320861|321107|320527|321107|321000|320960|320406|1404
1597753800000|2020-08-18 12:30:00|321200|320541|321300|321103|321500|321420|321200|320487|3639
1597754100000|2020-08-18 12:35:00|321420|321161|321700|321200|321707|321406|321420|321100|2462
1597754400000|2020-08-18 12:40:00|321660|321232|321700|321500|321700|321500|321565|321211|1943
1597754700000|2020-08-18 12:45:00|321600|321312|321500|321400|321700|321400|321450|321300|765
1597755000000|2020-08-18 12:50:00|321440|321350|321700|321509|321700|321509|321400|321200|3156
1597755300000|2020-08-18 12:55:00|321644|321600|321600|321200|321700|321600|321500|321200|2629
1597755600000|2020-08-18 13:00:00|321694|321205|321450|321216|321694|321250|321450|321205|487
1597755900000|2020-08-18 13:05:00|321600|321226|321687|321230|321694|321300|321450|321211|1091
1597756200000|2020-08-18 13:10:00|321631|321211|321499|321200|321687|321260|321450|321200|945
1597756500000|2020-08-18 13:15:00|321350|321270|321283|321100|321500|321270|321200|321100|2348
1597756800000|2020-08-18 13:20:00|321260|321007|321200|321010|321398|321200|321100|321007|3231
1597757100000|2020-08-18 13:25:00|321105|321200|321319|321010|321500|321200|321105|321010|1578
1597757400000|2020-08-18 13:30:00|321500|321100|322000|321816|322800|322698|320780|320500|39078
1597757700000|2020-08-18 13:35:00|322208|321869|325967|325600|326700|326547|322200|321816|71813
1597758000000|2020-08-18 13:40:00|326148|325800|326800|326201|327200|327038|324999|324689|46837
1597758300000|2020-08-18 13:45:00|326799|326346|329398|329216|329400|329301|326692|326346|41588
1597758600000|2020-08-18 13:50:00|329397|329215|327447|327200|329398|329216|327265|327042|36953
1597758900000|2020-08-18 13:55:00|327499|327201|328766|328561|328950|328760|327348|327042|22947
1597759200000|2020-08-18 14:00:00|328800|328655|328980|328802|328980|328941|328295|328029|17271
1597759500000|2020-08-18 14:05:00|329000|328803|327527|327116|329717|329665|327173|327000|38098
1597759800000|2020-08-18 14:10:00|327434|327200|327966|327822|328156|327942|326902|326684|13854
1597760100000|2020-08-18 14:15:00|328000|327749|327500|327193|328500|328335|327265|327100|14502
1597760400000|2020-08-18 14:20:00|327397|327200|327599|327288|328180|328050|327102|326880|15373
1597760700000|2020-08-18 14:25:00|327600|327333|324960|324800|327720|327333|324351|324100|35636
1597761000000|2020-08-18 14:30:00|324899|324586|325760|325291|325948|325810|324391|324245|14317
1597761300000|2020-08-18 14:35:00|325800|325290|325790|325400|325800|325677|325206|325000|5461
1597761600000|2020-08-18 14:40:00|325755|325450|326699|326500|327000|326815|325303|325114|16934
1597761900000|2020-08-18 14:45:00|326900|326601|327145|326657|327272|327031|326400|326218|9731
1597762200000|2020-08-18 14:50:00|327072|326849|327074|326835|327555|327462|326937|326500|8352
1597762500000|2020-08-18 14:55:00|327200|326836|327000|326773|327400|327116|326050|326035|6757
1597762800000|2020-08-18 15:00:00|326907|326654|327300|327116|327500|327230|326569|326355|4661
1597763100000|2020-08-18 15:05:00|327200|327115|328200|328027|328200|328188|327013|326900|7517
1597763400000|2020-08-18 15:10:00|328199|328093|327779|327607|328200|328101|327500|327200|7806
1597763700000|2020-08-18 15:15:00|327704|327518|327588|327400|327900|327661|327377|327200|6405
1597764000000|2020-08-18 15:20:00|327600|327433|328500|328300|328500|328443|327243|327100|5512
1597764300000|2020-08-18 15:25:00|328451|328270|328100|327944|328500|328356|327908|327700|5059
1597764600000|2020-08-18 15:30:00|328255|328021|328400|328113|328400|328175|327982|327700|3189
1597764900000|2020-08-18 15:35:00|328392|328180|328633|328427|328649|328549|328200|328000|8934
1597765200000|2020-08-18 15:40:00|328629|328434|328479|328242|328800|328665|328198|328000|4224
1597765500000|2020-08-18 15:45:00|328491|328283|327900|327643|328600|328468|327797|327621|5180
1597765800000|2020-08-18 15:50:00|327797|327634|328300|328152|328400|328152|327684|327621|1902
1597766100000|2020-08-18 15:55:00|328407|328101|328322|328134|328530|328430|328203|328000|3151
1597766400000|2020-08-18 16:00:00|328350|328228|328175|327991|328443|328250|327975|327700|2762
1597766700000|2020-08-18 16:05:00|328173|328009|329011|328811|329173|329033|328170|327991|10439
1597767000000|2020-08-18 16:10:00|329064|328810|329420|329271|329600|329518|328918|328810|12048
1597767300000|2020-08-18 16:15:00|329473|329338|329200|329108|329501|329338|329027|328880|2827
1597767600000|2020-08-18 16:20:00|329250|329112|329149|329023|329282|329116|328915|328800|4817
1597767900000|2020-08-18 16:25:00|329200|329055|329500|329310|329650|329574|329177|329041|6625
1597768200000|2020-08-18 16:30:00|329490|329354|329848|329817|329950|329889|329400|329300|9211
1597768500000|2020-08-18 16:35:00|329930|329816|329550|329328|329999|329901|329350|329300|8368
1597768800000|2020-08-18 16:40:00|329439|329329|330000|329820|330000|329907|329316|329061|7211
1597769100000|2020-08-18 16:45:00|329999|329906|329800|329600|330438|330281|329351|329076|29808
1597769400000|2020-08-18 16:50:00|329848|329601|330000|329862|330000|329901|329479|329322|5579
1597769700000|2020-08-18 16:55:00|329999|329838|329446|329275|330000|329862|329310|329275|5288
1597770000000|2020-08-18 17:00:00|329478|329200|329713|329491|329873|329722|328750|328600|9225
1597770300000|2020-08-18 17:05:00|329772|329525|330538|330337|330741|330511|329772|329525|11829
1597770600000|2020-08-18 17:10:00|330500|330346|330184|330000|330641|330423|329800|329740|9408
1597770900000|2020-08-18 17:15:00|330200|330022|330232|330050|330688|330514|329973|329800|6950
1597771200000|2020-08-18 17:20:00|330300|330124|329530|329403|330400|330208|329300|329200|8366
1597771500000|2020-08-18 17:25:00|329566|329404|330300|330101|330450|330309|329565|329400|7119
1597771800000|2020-08-18 17:30:00|330400|330123|330433|330264|330576|330450|330090|329900|6282
1597772100000|2020-08-18 17:35:00|330394|330285|330477|330276|330582|330435|330240|330110|2786
1597772400000|2020-08-18 17:40:00|330433|330271|329954|329800|330500|330382|329900|329800|6356
1597772700000|2020-08-18 17:45:00|330000|329802|330000|329800|330300|330066|329846|329740|4648
1597773000000|2020-08-18 17:50:00|329999|329787|329699|329560|330000|329844|329220|329190|9976
1597773300000|2020-08-18 17:55:00|329700|329537|329588|329378|329700|329590|329347|329250|2359
1597773600000|2020-08-18 18:00:00|329587|329400|329516|329126|329588|329400|328949|328800|7712
1597773900000|2020-08-18 18:05:00|329499|329200|329588|329416|329588|329570|329137|328915|4995
1597774200000|2020-08-18 18:10:00|329587|329520|329237|329056|329700|329600|329207|329056|5533
1597774500000|2020-08-18 18:15:00|329188|329113|330100|329942|330147|329975|329172|329056|10200
1597774800000|2020-08-18 18:20:00|330130|329970|330100|330000|330130|330012|329909|329705|5373
1597775100000|2020-08-18 18:25:00|330050|329842|330100|330002|330500|330430|330050|329842|12207
1597775400000|2020-08-18 18:30:00|330171|330003|330463|330273|330613|330545|330171|330002|8295
1597775700000|2020-08-18 18:35:00|330480|330300|330915|330739|331080|331007|330480|330273|12729
1597776000000|2020-08-18 18:40:00|330897|330738|331152|331024|331200|331135|330508|330300|10576
1597776300000|2020-08-18 18:45:00|331108|330820|331200|331107|331300|331180|330759|330600|9114
1597776600000|2020-08-18 18:50:00|331259|331150|331405|331253|331500|331400|331241|331099|13113
1597776900000|2020-08-18 18:55:00|331406|331252|331063|330863|331500|331443|330921|330830|10038
1597777200000|2020-08-18 19:00:00|330991|330830|330809|330662|331200|331162|330809|330648|8889
1597777500000|2020-08-18 19:05:00|330779|330652|330815|330665|331300|331140|330600|330500|9551
1597777800000|2020-08-18 19:10:00|330825|330684|331289|331127|331300|331289|330787|330677|13475
1597778100000|2020-08-18 19:15:00|331288|331130|331700|331549|331785|331715|331115|331036|17754
1597778400000|2020-08-18 19:20:00|331699|331555|331329|331200|331800|331740|331322|331200|9756
1597778700000|2020-08-18 19:25:00|331406|331233|330815|330682|331488|331309|330660|330600|13347
1597779000000|2020-08-18 19:30:00|330775|330666|331200|331081|331475|331300|330766|330620|11944
1597779300000|2020-08-18 19:35:00|331166|331082|330859|330718|331254|331143|330592|330547|7259
1597779600000|2020-08-18 19:40:00|330858|330750|331850|331648|331900|331785|330750|330681|15800
1597779900000|2020-08-18 19:45:00|331810|331649|332000|331840|332055|331953|331481|331385|20387
1597780200000|2020-08-18 19:50:00|331949|331810|331357|331226|332000|331810|331326|331201|25487
1597780500000|2020-08-18 19:55:00|331390|331240|331308|331249|331850|331751|331094|331011|46972
1597780800000|2020-08-18 20:00:00|331329|331179|331500|331250|331500|331250|331144|331000|3505
1597781100000|2020-08-18 20:05:00|331516|331256|331300|331101|331516|331310|331300|331101|1593
1597781400000|2020-08-18 20:10:00|331436|331102|331516|331420|331516|331420|331401|331101|2090
1597781700000|2020-08-18 20:15:00|331800|331310|331400|331320|331800|331469|331400|331250|1489
1597782000000|2020-08-18 20:20:00|331700|331250|331400|331258|331700|331280|331400|331101|1245
1597782300000|2020-08-18 20:25:00|331800|331300|331400|331300|331800|331305|331400|331260|877
1597782600000|2020-08-18 20:30:00|331300|331268|331779|331111|331795|331270|331249|331051|2538
1597782900000|2020-08-18 20:35:00|331549|331151|331700|331155|331779|331280|331400|331151|1940
1597783200000|2020-08-18 20:40:00|331764|331167|331600|331285|331764|331350|331600|331167|417
1597783500000|2020-08-18 20:45:00|331400|331221|331600|331221|331600|331274|331400|331221|613
1597783800000|2020-08-18 20:50:00|331350|331200|331594|331168|331594|331200|331300|331168|823
1597784100000|2020-08-18 20:55:00|331589|331171|331500|331250|331594|331250|331470|331171|378
1597784400000|2020-08-18 21:00:00|331400|331256|331444|331250|331500|331256|331388|331171|590
1597784700000|2020-08-18 21:05:00|331494|331155|331324|331156|331494|331175|331200|331111|848
1597785000000|2020-08-18 21:10:00|331484|331111|331388|331116|331484|331116|331300|331111|227
1597785300000|2020-08-18 21:15:00|331344|331111|331344|331111|331344|331111|331344|331111|84
1597785600000|2020-08-18 21:20:00|331300|331113|331394|331150|331400|331150|331300|331111|363
1597785900000|2020-08-18 21:25:00|331484|331155|331352|331170|331484|331170|331352|331150|176
1597786200000|2020-08-18 21:30:00|331400|331175|331338|331150|331400|331175|331280|331150|623
1597786500000|2020-08-18 21:35:00|331268||331274||331338||331268||113
1597786800000|2020-08-18 21:40:00|331250|331113|331245|331065|331268|331175|331232|331051|722
1597787100000|2020-08-18 21:45:00|331278|331245|331352|331245|331500|331245|331278|331245|512
1597787400000|2020-08-18 21:50:00|331270|331175|331300|331065|331300|331175|331270|331065|654
1597787700000|2020-08-18 21:55:00|331200|331051|331328|331051|331344|331102|331055|331011|795
1597788000000|2020-08-18 22:00:00|331344|331101|331500|331102|331500|331102|331344|331101|337
1597788300000|2020-08-18 22:05:00||331150||331215||331215||331150|110
1597788600000|2020-08-18 22:10:00|331448|331218|331448|331249|331448|331249|331448|331215|28
1597788900000|2020-08-18 22:15:00|331500|331252|331500|331251|331500|331252|331500|331250|35
1597789200000|2020-08-18 22:20:00|331470|331262|331500|331300|331500|331300|331470|331262|67
1597789500000|2020-08-18 22:25:00|331489|331271|331489|331250|331489|331271|331444|331150|105
1597789800000|2020-08-18 22:30:00||331300||331300||331300||331300|230
1597790100000|2020-08-18 22:35:00|331500|331301|331500|331301|331500|331301|331500|331301|121
1597790400000|2020-08-18 22:40:00|331489||331489||331489||331489||39
1597790700000|2020-08-18 22:45:00|331499|331325|331499|331325|331499|331325|331499|331325|71
1597791000000|2020-08-18 22:50:00|331489|331350|331489|331301|331489|331350|331475|331301|227
1597791300000|2020-08-18 22:55:00|331400|331306|331444|331310|331489|331310|331376|331306|141
1597791600000|2020-08-18 23:00:00|331489|331306|331499|331326|331499|331360|331489|331306|190
1597791900000|2020-08-18 23:05:00|331448|331320|331499|331320|331499|331320|331448|331320|61
1597792200000|2020-08-18 23:10:00|331500|331325|331500|331366|331500|331366|331500|331320|255
1597792500000|2020-08-18 23:15:00|331600|331361|331600|331370|331600|331434|331600|331356|815
1597792800000|2020-08-18 23:20:00|331590|331400|331600|331383|331600|331405|331590|331383|663
1597793100000|2020-08-18 23:25:00||331374||331400||331474||331370|181
1597793400000|2020-08-18 23:30:00|331800|331425|331821|331630|331821|331630|331768|331420|643
1597793700000|2020-08-18 23:35:00|331999|331635|331999|331630|331999|331635|331862|331608|135
1597794000000|2020-08-18 23:40:00|331984|331652|331969|331750|331999|331750|331843|331640|341
1597794300000|2020-08-18 23:45:00|331899|331720|331899|331720|331899|331720|331899|331720|119
1597794600000|2020-08-18 23:50:00|331900|331750|331989|331875|331999|331950|331900|331750|1030
1597794900000|2020-08-18 23:55:00|331986|331950|331900|331701|332000|331998|331899|331701|2284
1597824000000|2020-08-19 08:00:00|332500|330690|331700|330897|332500|331200|331700|330690|494
1597824300000|2020-08-19 08:05:00||331466||331466||331466||331466|91
1597824600000|2020-08-19 08:10:00|332100|331395|332100|331466|332100|331466|332100|331395|34
1597824900000|2020-08-19 08:15:00|||||||||43
1597825200000|2020-08-19 08:20:00|||||||||31
1597825500000|2020-08-19 08:25:00|||||||||8
1597825800000|2020-08-19 08:30:00||331536||331466||331810||331466|39
1597826100000|2020-08-19 08:35:00|||||||||22
1597826400000|2020-08-19 08:40:00|||||||||5
1597826700000|2020-08-19 08:45:00|332500|332100|332500|331600|332500|332100|332100|331395|568
1597827000000|2020-08-19 08:50:00||331606||332000||332000||331606|34
1597827300000|2020-08-19 08:55:00|||||||||51
1597827600000|2020-08-19 09:00:00||331914||331900||332000||331900|108
1597827900000|2020-08-19 09:05:00|||||||||1
1597828200000|2020-08-19 09:10:00||332000||332000||332000||332000|7
1597828500000|2020-08-19 09:15:00|||||||||6
1597828800000|2020-08-19 09:20:00||331905||332100||332100||331905|31
1597829100000|2020-08-19 09:25:00|332400|332200|332400|332100|332400|332300|332400|332100|49
1597829400000|2020-08-19 09:30:00|332500|332200|332500|332200|332500|332200|332500|332200|117
1597829700000|2020-08-19 09:35:00|||||||||36
1597830000000|2020-08-19 09:40:00|||||||||53
1597830300000|2020-08-19 09:45:00||332300||332300||332300||332300|18
1597830600000|2020-08-19 09:50:00||332301||332300||332301||332300|0
1597830900000|2020-08-19 09:55:00|332700|332325|332700|332300|332700|332500|332700|332100|284
1597831200000|2020-08-19 10:00:00||332400||332300||332400||332300|4
1597831500000|2020-08-19 10:05:00||332500||332300||332500||332300|238
1597831800000|2020-08-19 10:10:00|332690||332500||332690||332500||61
1597832100000|2020-08-19 10:15:00|||||||||214
1597832400000|2020-08-19 10:20:00|332700||332700||332700||332700||138
1597832700000|2020-08-19 10:25:00||332400||332300||332400||332300|226
1597833000000|2020-08-19 10:30:00|332699||332699||332699||332699||38
1597833300000|2020-08-19 10:35:00||332301||332384||332384||332301|156
1597833600000|2020-08-19 10:40:00||332400||332400||332400||332400|140
1597833900000|2020-08-19 10:45:00||332384||332384||332500||332384|170
1597834200000|2020-08-19 10:50:00||332403||332384||332506||332384|824
1597834500000|2020-08-19 10:55:00|332685||332585||332685||332585||177
1597834800000|2020-08-19 11:00:00|332624|332500|332550|332384|332685|332600|332540|332384|3327
1597835100000|2020-08-19 11:05:00|332500|332400|332300|332100|332500|332450|332297|331900|2983
1597835400000|2020-08-19 11:10:00|332290|332102|332080|331700|332300|332102|332000|331700|2279
1597835700000|2020-08-19 11:15:00|331900|331500|331200|330550|331900|331800|330792|330500|5536
1597836000000|2020-08-19 11:20:00|331077|330610|330698|330500|331200|330752|330698|330220|2514
1597836300000|2020-08-19 11:25:00|330870|330220|330300|330001|330962|330301|330266|330000|4780
1597836600000|2020-08-19 11:30:00|330200|330000|330284|329850|330700|330010|329700|329500|3489
1597836900000|2020-08-19 11:35:00|330300|330000|330480|330013|330700|330200|330300|330000|991
1597837200000|2020-08-19 11:40:00|330700|330055|330500|330000|330700|330500|330256|330000|1216
1597837500000|2020-08-19 11:45:00|330489|330001|330300|330001|330500|330166|330244|330001|264
1597837800000|2020-08-19 11:50:00|330200|330060|330300|330000|330300|330110|330200|330000|247
1597838100000|2020-08-19 11:55:00|330500|330020|330700|330300|330700|330452|330500|330020|1077
1597838400000|2020-08-19 12:00:00|330800|330500|330962|330605|330962|330800|330800|330490|1308
1597838700000|2020-08-19 12:05:00|330961|330700|330488|330001|330961|330706|330332|330000|3801
1597839000000|2020-08-19 12:10:00|330899|330000|329900|329600|330900|330201|329900|329600|3820
1597839300000|2020-08-19 12:15:00|330000|329513|329708|329200|330000|329513|329310|329010|2502
1597839600000|2020-08-19 12:20:00|329700|329110|329670|329400|329858|329400|329300|329100|2061
1597839900000|2020-08-19 12:25:00|329659|329450|330200|329900|330300|329900|329600|329317|4025
1597840200000|2020-08-19 12:30:00|330199|329800|330000|329700|330199|329800|329820|329400|2158
1597840500000|2020-08-19 12:35:00|329998|329411|329800|329500|330000|329800|329800|329411|1121
1597840800000|2020-08-19 12:40:00|329700|329400|329800|329600|329900|329600|329700|329400|2337
1597841100000|2020-08-19 12:45:00|329794|329504|330199|329990|330199|330006|329700|329500|3423
1597841400000|2020-08-19 12:50:00|330165|329900|330199|329900|330199|329900|330100|329900|938
1597841700000|2020-08-19 12:55:00|330123|329750|330099|329850|330199|330100|330099|329750|1663
1597842000000|2020-08-19 13:00:00|330199|329950|330099|329750|330199|330100|330099|329750|1172
1597842300000|2020-08-19 13:05:00|330000|329900|330199|330000|330199|330000|330000|329900|958
1597842600000|2020-08-19 13:10:00|330200|330100|330300|330000|330360|330200|330183|330000|3787
1597842900000|2020-08-19 13:15:00|330231|330106|330399|330001|330400|330106|330231|330000|1275
1597843200000|2020-08-19 13:20:00|330300|330011|330299|330050|330300|330050|330154|330001|534
1597843500000|2020-08-19 13:25:00|330290|330001|330700|330300|330700|330505|330200|330000|3472
1597843800000|2020-08-19 13:30:00|330435|330050|329983|329675|331200|331119|328356|328200|52225
1597844100000|2020-08-19 13:35:00|329982|329728|329769|329302|331600|331590|329463|329275|65464
1597844400000|2020-08-19 13:40:00|329649|329303|328086|327703|329779|329503|327460|327207|41555
1597844700000|2020-08-19 13:45:00|328085|327705|327432|327201|328600|328446|326888|326675|33643
1597845000000|2020-08-19 13:50:00|327433|327300|327486|327071|327999|327772|326858|326680|26477
1597845300000|2020-08-19 13:55:00|327395|327010|327182|327000|327710|327403|325798|325598|29659
1597845600000|2020-08-19 14:00:00|327200|326800|328158|328000|328300|328281|326892|326600|20609
1597845900000|2020-08-19 14:05:00|328157|328001|328497|328200|328600|328543|327636|327348|19504
1597846200000|2020-08-19 14:10:00|328496|328260|328625|328596|328839|328767|327893|327777|20271
1597846500000|2020-08-19 14:15:00|328699|328597|329870|329601|330001|329940|328699|328596|18680
1597846800000|2020-08-19 14:20:00|329869|329602|329812|329702|329870|329703|328784|328517|5734
1597847100000|2020-08-19 14:25:00|329811|329703|329992|329816|330000|329817|329269|329000|8677
1597847400000|2020-08-19 14:30:00|329956|329817|330379|330005|330850|330710|329734|329589|19677
1597847700000|2020-08-19 14:35:00|330331|330040|330556|330345|330800|330660|330225|330005|6114
1597848000000|2020-08-19 14:40:00|330542|330346|329200|329017|330638|330388|328983|328775|16276
1597848300000|2020-08-19 14:45:00|329199|329018|329349|329237|329589|329336|328368|328200|10897
1597848600000|2020-08-19 14:50:00|329398|329100|329280|329142|329836|329659|329234|328962|7495
1597848900000|2020-08-19 14:55:00|329313|329160|329600|329347|329642|329474|329200|329063|5329
1597849200000|2020-08-19 15:00:00|329642|329489|329830|329693|330300|330094|329575|329344|6752
1597849500000|2020-08-19 15:05:00|329871|329525|329200|329000|330000|329832|329087|328820|6930
1597849800000|2020-08-19 15:10:00|329199|329002|329000|328616|329489|329289|328800|328589|6845
1597850100000|2020-08-19 15:15:00|328799|328617|329367|329242|329656|329417|328791|328600|5931
1597850400000|2020-08-19 15:20:00|329400|329201|329500|329260|329500|329419|329111|329000|7544
1597850700000|2020-08-19 15:25:00|329463|329261|329757|329657|329800|329710|329325|329101|6530
1597851000000|2020-08-19 15:30:00|329756|329542|329820|329740|330000|329989|329698|329500|3679
1597851300000|2020-08-19 15:35:00|329819|329739|329800|329548|329900|329785|329555|329500|5580
1597851600000|2020-08-19 15:40:00|329857|329667|330000|329855|330250|330213|329855|329598|8878
1597851900000|2020-08-19 15:45:00|330100|329838|330272|330054|330331|330222|329499|329400|10842
1597852200000|2020-08-19 15:50:00|330200|330055|330198|330036|330272|330173|329899|329700|4981
1597852500000|2020-08-19 15:55:00|330197|330052|330725|330600|330800|330740|330197|329979|13083
1597852800000|2020-08-19 16:00:00|330774|330642|330827|330621|331100|330981|330539|330360|11165
1597853100000|2020-08-19 16:05:00|330826|330622|330370|330207|330856|330730|330244|330200|7746
1597853400000|2020-08-19 16:10:00|330369|330208|330488|330360|330608|330466|330034|329890|8338
1597853700000|2020-08-19 16:15:00|330467|330399|330427|330352|330748|330600|330402|330234|3960
1597854000000|2020-08-19 16:20:00|330426|330300|330644|330561|330700|330629|330299|330148|2934
1597854300000|2020-08-19 16:25:00|330700|330563|330114|329968|330700|330565|330020|329904|5195
1597854600000|2020-08-19 16:30:00|330113|329969|330082|329849|330350|330218|329841|329700|4419
1597854900000|2020-08-19 16:35:00|330200|329900|330400|330201|330400|330328|329903|329770|1867
1597855200000|2020-08-19 16:40:00|330398|330200|330240|330000|330398|330201|330099|329935|2409
1597855500000|2020-08-19 16:45:00|330270|330012|329900|329799|330350|330075|329719|329600|4782
1597855800000|2020-08-19 16:50:00|329927|329820|330369|330225|330500|330424|329902|329790|3315
1597856100000|2020-08-19 16:55:00|330368|330227|330436|330255|330436|330369|330237|330000|3180
1597856400000|2020-08-19 17:00:00|330390|330291|330391|330151|330500|330417|330041|330000|2332
1597856700000|2020-08-19 17:05:00|330348|330153|330297|330100|330631|330544|330214|330060|5774
1597857000000|2020-08-19 17:10:00|330296|330101|330297|330090|330297|330229|330069|329940|2351
1597857300000|2020-08-19 17:15:00|330296|330078|330050|329940|330297|330145|330050|329940|2593
1597857600000|2020-08-19 17:20:00|330049|329900|330147|329903|330147|330007|329799|329700|4256
1597857900000|2020-08-19 17:25:00|330101|329904|330288|330155|330297|330231|330000|329904|4079
1597858200000|2020-08-19 17:30:00|330287|330156|330800|330585|330888|330828|330235|330139|8269
1597858500000|2020-08-19 17:35:00|330694|330622|330969|330852|330969|330852|330463|330300|5397
1597858800000|2020-08-19 17:40:00|330968|330950|330900|330655|330997|330950|330663|330415|5545
1597859100000|2020-08-19 17:45:00|330899|330778|330957|330861|331016|330949|330724|330628|6385
1597859400000|2020-08-19 17:50:00|331000|330914|330908|330801|331246|331199|330726|330636|16956
1597859700000|2020-08-19 17:55:00|330930|330800|330549|330395|330930|330845|330353|330050|10962
1597860000000|2020-08-19 18:00:00|330548|330401|330900|330633|330999|330863|330424|330300|11675
1597860300000|2020-08-19 18:05:00|330899|330731|330154|329974|330900|330735|329149|329001|20094
1597860600000|2020-08-19 18:10:00|330129|329975|329207|329033|330154|329999|329180|329001|5882
1597860900000|2020-08-19 18:15:00|329220|329001|327800|327719|329320|329101|327800|327600|22703
1597861200000|2020-08-19 18:20:00|327799|327665|328296|328000|328700|328331|326168|326000|28097
1597861500000|2020-08-19 18:25:00|328297|328011|327994|327501|328700|328550|327142|326819|11062
1597861800000|2020-08-19 18:30:00|328100|327839|328402|328222|328500|328350|327646|327360|8275
1597862100000|2020-08-19 18:35:00|328396|328086|328300|327901|328430|328112|327732|327500|5973
1597862400000|2020-08-19 18:40:00|328231|327995|327647|327402|328260|328010|327395|327300|5141
1597862700000|2020-08-19 18:45:00|327625|327403|328000|327883|328400|328243|327596|327400|10447
1597863000000|2020-08-19 18:50:00|327975|327659|328381|328240|328440|328328|327900|327659|4816
1597863300000|2020-08-19 18:55:00|328379|328241|328354|328101|328700|328650|328276|328101|8412
1597863600000|2020-08-19 19:00:00|328288|328201|328034|327810|328462|328253|327941|327800|8623
1597863900000|2020-08-19 19:05:00|328002|327800|328111|327938|328198|328113|327844|327700|5241
1597864200000|2020-08-19 19:10:00|328099|328003|327648|327501|328275|328150|327640|327500|8755
1597864500000|2020-08-19 19:15:00|327775|327500|327578|327525|328000|327884|327578|327500|4387
1597864800000|2020-08-19 19:20:00|327577|327524|326968|326846|327645|327524|326905|326712|11676
1597865100000|2020-08-19 19:25:00|327000|326845|327070|326903|327568|327286|326805|326712|5717
1597865400000|2020-08-19 19:30:00|327149|326926|327219|327101|327550|327403|326969|326700|8017
1597865700000|2020-08-19 19:35:00|327240|327112|326887|326738|327585|327261|326800|326713|5726
1597866000000|2020-08-19 19:40:00|326886|326739|327425|327323|327464|327348|326622|326600|6606
1597866300000|2020-08-19 19:45:00|327448|327298|326422|326200|327448|327298|326233|326120|10987
1597866600000|2020-08-19 19:50:00|326400|326227|326206|326100|326800|326698|325824|325700|20406
1597866900000|2020-08-19 19:55:00|326205|326007|326194|326016|326598|326426|326030|326007|26680
1597867200000|2020-08-19 20:00:00|326193|326014|326000|325838|326500|326213|326000|325700|169988
1597867500000|2020-08-19 20:05:00|326160|325950|326300|325961|326500|326101|326101|325950|740
1597867800000|2020-08-19 20:10:00|326500|326000|326529|326026|326533|326026|326200|326000|401
1597868100000|2020-08-19 20:15:00|326500|326010|326400|326200|326500|326280|326395|326010|542
1597868400000|2020-08-19 20:20:00|326395|326100|326248|326000|326400|326100|326019|326000|2235
1597868700000|2020-08-19 20:25:00|326300|326200|326400|326100|326400|326200|326248|326000|945
1597869000000|2020-08-19 20:30:00|326399|326095|326300|326250|326399|326300|326300|326095|1492
1597869300000|2020-08-19 20:35:00|326319|326200|326299|326101|326319|326200|326250|326100|754
1597869600000|2020-08-19 20:40:00|326300|326061|326300|326061|326300|326061|326299|326061|405
1597869900000|2020-08-19 20:45:00|326299|326026|326300|326043|326300|326043|326299|326026|112
1597870200000|2020-08-19 20:50:00|326302|326048|326388|326158|326400|326158|326300|326025|785
1597870500000|2020-08-19 20:55:00|326387|326122|326300|326158|326387|326192|326300|326122|161
1597870800000|2020-08-19 21:00:00||326160||326200||326200||326151|120
1597871100000|2020-08-19 21:05:00||326250||326250||326250||326250|287
1597871400000|2020-08-19 21:10:00|||||||||221
1597871700000|2020-08-19 21:15:00|326325|326200|326595|326251|326700|326600|326325|326200|1555
1597872000000|2020-08-19 21:20:00|326525|326300|326500|326312|326595|326335|326500|326300|255
1597872300000|2020-08-19 21:25:00|326450|326308|326450|326201|326450|326308|326308|326200|1223
1597872600000|2020-08-19 21:30:00|326400|326200|326445|326200|326450|326200|326400|326200|104
1597872900000|2020-08-19 21:35:00|326385||326450||326450||326385||139
1597873200000|2020-08-19 21:40:00|326400|326225|326400|326200|326400|326225|326400|326200|43
1597873500000|2020-08-19 21:45:00|||||||||27
1597873800000|2020-08-19 21:50:00|326300|326175|326300|326195|326300|326195|326300|326175|190
1597874100000|2020-08-19 21:55:00||326155||326150||326155||326150|200
1597874400000|2020-08-19 22:00:00|326260|326100|326300|326105|326300|326151|326260|326100|676
1597874700000|2020-08-19 22:05:00|326150|326101|326199|326050|326200|326101|326145|326050|767
1597875000000|2020-08-19 22:10:00|326174|326051|326175|326051|326199|326051|326174|326051|303
1597875300000|2020-08-19 22:15:00|326199||326200||326200||326150||183
1597875600000|2020-08-19 22:20:00|326199|326075|326200|326061|326200|326095|326199|326061|259
1597875900000|2020-08-19 22:25:00|326199|326062|326080|326017|326300|326062|326080|326017|1736
1597876200000|2020-08-19 22:30:00|326100|326030|326100|326017|326100|326050|326100|326010|335
1597876500000|2020-08-19 22:35:00|||||||||14
1597876800000|2020-08-19 22:40:00||326018||326017||326018||326017|170
1597877100000|2020-08-19 22:45:00|||||||||70
1597877400000|2020-08-19 22:50:00||326000||326000||326000||326000|144
1597877700000|2020-08-19 22:55:00|326048|326005|326048|326005|326048|326005|326048|326005|208
1597878000000|2020-08-19 23:00:00|326043|326000|326000|325900|326048|326000|326000|325900|859
1597878300000|2020-08-19 23:05:00|325999|325868|325995|325901|326000|325901|325985|325850|412
1597878600000|2020-08-19 23:10:00|325999|325850|325950|325600|326000|325850|325950|325600|687
1597878900000|2020-08-19 23:15:00|325850|325636|325990|325781|325995|325900|325700|325600|737
1597879200000|2020-08-19 23:20:00|325800|325608|325849|325670|325995|325670|325800|325600|386
1597879500000|2020-08-19 23:25:00|325850|325636|325720|325600|325850|325636|325720|325600|286
1597879800000|2020-08-19 23:30:00|325725|325546|325650|325300|325725|325546|325559|325300|1205
1597880100000|2020-08-19 23:35:00|325472|325100|325305|325000|325600|325115|325058|325000|2777
1597880400000|2020-08-19 23:40:00|325285|324800|325100|324810|325305|324885|325095|324789|1356
1597880700000|2020-08-19 23:45:00|325090|324800|325600|325100|325993|325100|324994|324635|545
1597881000000|2020-08-19 23:50:00|325300|324800|325600|325001|325600|325099|325098|324800|1064
1597881300000|2020-08-19 23:55:00|325395|325000|324800|324500|325600|325001|324799|324500|2269
1597910400000|2020-08-20 08:00:00|326000|325422|325800|325373|326000|325522|325600|325101|336
1597910700000|2020-08-20 08:05:00|325700|325000|325800|325422|325800|325500|325700|325000|38
1597911000000|2020-08-20 08:10:00|||||||||171
1597911300000|2020-08-20 08:15:00||325000||324923||325500||324500|215
1597911600000|2020-08-20 08:20:00||324502||324823||324823||324502|39
1597911900000|2020-08-20 08:25:00||324502||324565||324687||324502|8
1597912200000|2020-08-20 08:30:00||324568||324502||324600||324502|24
1597912500000|2020-08-20 08:35:00||324503||324502||324503||324502|40
1597912800000|2020-08-20 08:40:00||324503||324502||324503||324502|0
1597913100000|2020-08-20 08:45:00|||||||||2
1597913400000|2020-08-20 08:50:00||324926||324500||325200||324410|199
1597913700000|2020-08-20 08:55:00||324469||325100||325100||323500|43
1597914000000|2020-08-20 09:00:00|||||||||7
1597914300000|2020-08-20 09:05:00|||||||||2
1597914600000|2020-08-20 09:10:00|||||||||11
1597914900000|2020-08-20 09:15:00|||||||||65
1597915200000|2020-08-20 09:20:00|||||||||3
1597915500000|2020-08-20 09:25:00|325367||325367||325367||325367||17
1597915800000|2020-08-20 09:30:00|||||||||8
1597916100000|2020-08-20 09:35:00|325400||325400||325400||325400||19
1597916400000|2020-08-20 09:40:00|325396||325800||325800||325367||143
1597916700000|2020-08-20 09:45:00||325101||325101||325102||325101|35
1597917000000|2020-08-20 09:50:00|||||||||103
1597917300000|2020-08-20 09:55:00|326000||326000||326000||326000||125
1597917600000|2020-08-20 10:00:00|325999||325999||325999||325999||35
1597917900000|2020-08-20 10:05:00|325990|325499|327100|326000|327163|326000|325990|325100|630
1597918200000|2020-08-20 10:10:00|||||||||73
1597918500000|2020-08-20 10:15:00||326088||326334||326334||326000|22
1597918800000|2020-08-20 10:20:00|326999|326000|326998|326000|326999|326001|326998|326000|8
1597919100000|2020-08-20 10:25:00||326001||326100||326100||326000|6
1597919400000|2020-08-20 10:30:00|326900|326000|326900|326000|326900|326100|326900|326000|16
1597919700000|2020-08-20 10:35:00|326629|326001|326629|326000|326629|326100|326629|326000|16
1597920000000|2020-08-20 10:40:00|326600||326600||326600||326600||16
1597920300000|2020-08-20 10:45:00|||||||||7
1597920600000|2020-08-20 10:50:00|326629||326629||326629||326629||108
1597920900000|2020-08-20 10:55:00||326400||326400||326400||326400|12
1597921200000|2020-08-20 11:00:00|326600|326363|326550|326400|327000|326600|326535|326363|1497
1597921500000|2020-08-20 11:05:00|326528|326363|326430|326027|326550|326363|326200|326025|546
1597921800000|2020-08-20 11:10:00|326289|326100|326445|326100|326450|326127|326208|326100|516
1597922100000|2020-08-20 11:15:00|326450|326000|326370|326000|326450|326000|326250|326000|423
1597922400000|2020-08-20 11:20:00|326369|326011|326200|326011|326370|326100|326198|326011|330
1597922700000|2020-08-20 11:25:00||326000||326015||326015||326000|113
1597923000000|2020-08-20 11:30:00|326198|326050|326500|326311|326995|326311|326100|326000|649
1597923300000|2020-08-20 11:35:00|326700|326400|326700|326240|326700|326400|326360|326240|457
1597923600000|2020-08-20 11:40:00|326500|326300|326450|326200|326700|326400|326240|326200|1891
1597923900000|2020-08-20 11:45:00|326488|326240|325900|325420|326995|326350|325900|325100|4296
1597924200000|2020-08-20 11:50:00|326200|325700|326000|325500|326500|326011|325989|325500|390
1597924500000|2020-08-20 11:55:00|325999|325900|326800|326200|326900|326200|325999|325500|426
1597924800000|2020-08-20 12:00:00|326780|326100|326770|326500|327000|326900|326499|326100|3607
1597925100000|2020-08-20 12:05:00|326989|326670|326899|326501|327000|326670|326700|326500|1170
1597925400000|2020-08-20 12:10:00|326850|326500|326800|326691|326900|326705|326800|326500|767
1597925700000|2020-08-20 12:15:00|326776|326500|326500|326100|326800|326500|326500|326100|1652
1597926000000|2020-08-20 12:20:00|326600|326115|326500|326300|326700|326302|326400|326100|365
1597926300000|2020-08-20 12:25:00|326700|326100|326702|326200|326900|326500|326700|326100|389
1597926600000|2020-08-20 12:30:00|326800|326206|326500|326000|326800|326525|326300|326000|1046
1597926900000|2020-08-20 12:35:00|326200|326001|326485|326101|326699|326145|326200|326000|1360
1597927200000|2020-08-20 12:40:00|326550|326000|326400|326000|326550|326001|326199|326000|410
1597927500000|2020-08-20 12:45:00|326397|325900|326397|325900|326397|325900|326397|325900|167
1597927800000|2020-08-20 12:50:00|326319|326000|326300|325900|326400|326000|326160|325601|587
1597928100000|2020-08-20 12:55:00|326100||326100||326100||326100||143
1597928400000|2020-08-20 13:00:00|326000|325888|325840|325505|326000|325888|325800|325505|1696
1597928700000|2020-08-20 13:05:00|326000|325506|325800|325205|326000|325506|325581|325100|1387
1597929000000|2020-08-20 13:10:00|325700|325207|325150|325000|325700|325300|325150|325000|4572
1597929300000|2020-08-20 13:15:00|325205|325056|325600|325450|325800|325450|325169|325000|2412
1597929600000|2020-08-20 13:20:00|325700|325500|325900|325474|325900|325632|325671|325474|468
1597929900000|2020-08-20 13:25:00|325883|325450|325700|325200|326000|325450|325380|325200|1199
1597930200000|2020-08-20 13:30:00|325500|325147|325680|325169|325680|325538|324010|323700|71818
1597930500000|2020-08-20 13:35:00|325700|325194|326626|326051|327500|327226|325226|325000|27736
1597930800000|2020-08-20 13:40:00|326669|326088|327790|327501|327874|327780|326500|326012|18229
1597931100000|2020-08-20 13:45:00|327789|327613|328800|328557|328804|328675|327579|327437|19637
1597931400000|2020-08-20 13:50:00|328879|328559|328301|328101|328900|328693|327525|327300|11659
1597931700000|2020-08-20 13:55:00|328381|328102|328900|328437|329071|328931|328081|328000|17445
1597932000000|2020-08-20 14:00:00|328799|328534|328062|327916|328900|328781|328062|327900|9103
1597932300000|2020-08-20 14:05:00|328046|327917|327898|327809|328580|328445|327898|327800|6809
1597932600000|2020-08-20 14:10:00|328058|327800|327570|327410|328089|327880|327214|327098|6601
1597932900000|2020-08-20 14:15:00|327559|327411|327400|327228|327760|327533|327132|326944|14118
1597933200000|2020-08-20 14:20:00|327399|327200|326900|326712|327400|327200|326723|326510|12529
1597933500000|2020-08-20 14:25:00|326915|326644|327900|327700|328000|327899|326915|326644|13882
1597933800000|2020-08-20 14:30:00|327923|327720|327648|327408|328065|327937|327316|327100|5077
1597934100000|2020-08-20 14:35:00|327560|327319|327471|327304|327800|327663|327068|327000|5945
1597934400000|2020-08-20 14:40:00|327500|327357|327856|327654|327856|327758|327335|327120|3362
1597934700000|2020-08-20 14:45:00|327848|327655|327950|327800|327950|327860|327573|327400|1290
1597935000000|2020-08-20 14:50:00|327955|327801|328215|328034|328341|328299|327955|327800|6723
1597935300000|2020-08-20 14:55:00|328200|328050|328234|328100|328572|328460|328190|328050|6736
1597935600000|2020-08-20 15:00:00|328323|328101|328278|328100|328470|328328|327837|327649|4990
1597935900000|2020-08-20 15:05:00|328277|328200|327475|327332|328278|328200|327302|327237|6666
1597936200000|2020-08-20 15:10:00|327474|327272|327621|327500|327900|327743|327350|327200|4366
1597936500000|2020-08-20 15:15:00|327620|327491|327900|327738|328030|327900|327500|327310|9713
1597936800000|2020-08-20 15:20:00|327847|327715|328198|327922|328350|328144|327700|327365|4899
1597937100000|2020-08-20 15:25:00|328197|327938|328700|328450|328851|328723|328197|327922|8675
1597937400000|2020-08-20 15:30:00|328800|328490|328283|328167|328800|328525|328218|328137|4419
1597937700000|2020-08-20 15:35:00|328412|328079|328671|328494|328800|328604|328196|328079|4222
1597938000000|2020-08-20 15:40:00|328669|328541|328700|328649|328800|328700|328593|328494|3896
1597938300000|2020-08-20 15:45:00|328715|328650|328500|328400|328800|328700|328497|328400|5532
1597938600000|2020-08-20 15:50:00|328546|328401|328800|328701|328851|328711|328525|328400|9109
1597938900000|2020-08-20 15:55:00|328851|328700|329500|329406|329569|329523|328746|328612|17986
1597939200000|2020-08-20 16:00:00|329520|329437|329369|329209|329600|329522|328887|328747|7793
1597939500000|2020-08-20 16:05:00|329399|329208|329332|329235|329550|329458|329198|329070|5498
1597939800000|2020-08-20 16:10:00|329400|329230|329400|329264|329500|329400|329237|329122|2767
1597940100000|2020-08-20 16:15:00|329433|329319|328897|328754|329500|329366|328805|328687|3409
1597940400000|2020-08-20 16:20:00|328942|328755|329249|328975|329308|329138|328821|328687|2746
1597940700000|2020-08-20 16:25:00|329200|329000|328574|328499|329357|329236|328573|328499|3256
1597941000000|2020-08-20 16:30:00|328573|328466|328693|328502|328815|328728|328573|328441|2997
1597941300000|2020-08-20 16:35:00|328706|328512|328690|328500|328706|328600|328340|328219|2255
1597941600000|2020-08-20 16:40:00|328679|328509|328450|328321|328700|328632|328450|328321|1750
1597941900000|2020-08-20 16:45:00|328449|328322|328034|327902|328584|328460|327949|327820|4796
1597942200000|2020-08-20 16:50:00|327998|327843|328488|328262|328489|328422|327815|327710|2465
1597942500000|2020-08-20 16:55:00|328489|328300|328234|328123|328489|328411|328150|328000|1700
1597942800000|2020-08-20 17:00:00|328222|328124|328200|328042|328583|328423|328199|328042|3418
1597943100000|2020-08-20 17:05:00|328215|328100|328084|327966|328380|328173|327799|327681|5176
1597943400000|2020-08-20 17:10:00|328079|327967|328617|328524|328620|328525|328023|327900|3581
1597943700000|2020-08-20 17:15:00|328620|328560|328700|328544|328736|328662|328461|328224|2026
1597944000000|2020-08-20 17:20:00|328699|328554|329000|328860|329000|328864|328496|328298|2629
1597944300000|2020-08-20 17:25:00|328994|328859|329146|329086|329200|329112|328856|328745|3542
1597944600000|2020-08-20 17:30:00|329144|329091|329147|329015|329230|329150|329052|328978|3357
1597944900000|2020-08-20 17:35:00|329200|329017|328938|328826|329210|329057|328937|328818|3100
1597945200000|2020-08-20 17:40:00|328931|328827|329225|329104|329225|329150|328767|328696|4966
1597945500000|2020-08-20 17:45:00|329224|329103|328744|328607|329225|329134|328570|328432|7278
1597945800000|2020-08-20 17:50:00|328734|328553|328955|328712|329100|329012|328632|328553|3614
1597946100000|2020-08-20 17:55:00|328944|328713|329199|329046|329273|329201|328925|328712|7701
1597946400000|2020-08-20 18:00:00|329200|329058|329481|329378|329500|329441|329161|328927|9258
1597946700000|2020-08-20 18:05:00|329500|329405|329481|329366|329600|329552|329233|329169|9062
1597947000000|2020-08-20 18:10:00|329480|329362|329583|329416|329731|329633|329447|329308|5559
1597947300000|2020-08-20 18:15:00|329582|329344|329572|329431|329600|329525|329424|329300|4921
1597947600000|2020-08-20 18:20:00|329571|329427|329900|329731|330000|329949|329499|329335|14717
1597947900000|2020-08-20 18:25:00|329892|329752|330208|330179|330238|330179|329804|329660|8824
1597948200000|2020-08-20 18:30:00|330225|330180|330470|330348|330475|330362|329940|329816|8586
1597948500000|2020-08-20 18:35:00|330475|330415|330214|330101|330500|330415|330111|330026|7341
1597948800000|2020-08-20 18:40:00|330213|330102|330198|330153|330471|330367|330118|330011|2822
1597949100000|2020-08-20 18:45:00|330199|330162|330657|330486|330736|330641|330199|330159|7771
1597949400000|2020-08-20 18:50:00|330620|330487|330235|330103|330694|330562|329810|329673|7561
1597949700000|2020-08-20 18:55:00|330207|330105|330649|330540|330656|330543|330207|330100|6672
1597950000000|2020-08-20 19:00:00|330656|330573|330795|330692|330939|330848|330655|330524|12008
1597950300000|2020-08-20 19:05:00|330797|330691|330615|330495|330817|330701|330198|330056|6624
1597950600000|2020-08-20 19:10:00|330694|330516|330183|330064|330700|330638|330183|330000|6875
1597950900000|2020-08-20 19:15:00|330176|330106|330041|329978|330273|330158|330004|329935|6440
1597951200000|2020-08-20 19:20:00|330056|329965|329986|329853|330230|330033|329615|329516|11385
1597951500000|2020-08-20 19:25:00|329987|329898|330000|329900|330119|330004|329639|329512|7153
1597951800000|2020-08-20 19:30:00|330100|329901|330270|330154|330360|330236|329896|329777|8598
1597952100000|2020-08-20 19:35:00|330238|330121|330339|330180|330548|330446|330204|330121|9017
1597952400000|2020-08-20 19:40:00|330338|330168|330699|330578|330750|330672|330176|330080|13876
1597952700000|2020-08-20 19:45:00|330700|330647|330462|330200|331263|331194|330330|330000|31440
1597953000000|2020-08-20 19:50:00|330330|330025|329298|329155|330498|330179|329249|329127|29295
1597953300000|2020-08-20 19:55:00|329296|329189|329737|329567|330200|330130|329296|329155|30654
1597953600000|2020-08-20 20:00:00|329827|329600|330000|329850|330230|329850|329827|329500|177297
1597953900000|2020-08-20 20:05:00|329964|329815|330000|329737|330000|329815|329862|329700|1966
1597954200000|2020-08-20 20:10:00||329809||329809||329809||329809|519
1597954500000|2020-08-20 20:15:00|329900|329812|329906|329809|329906|329812|329900|329809|424
1597954800000|2020-08-20 20:20:00||329737||329750||329750||329737|239
1597955100000|2020-08-20 20:25:00|329800|329700|329800|329500|329800|329737|329640|329500|1952
1597955400000|2020-08-20 20:30:00|329900|329650|330125|329500|330125|329800|329700|329500|2443
1597955700000|2020-08-20 20:35:00||329510||329510||329510||329500|148
1597956000000|2020-08-20 20:40:00|329980|329500|330400|330000|330497|330100|329980|329500|795
1597956300000|2020-08-20 20:45:00||330075||330000||330075||330000|32
1597956600000|2020-08-20 20:50:00|||||||||586
1597956900000|2020-08-20 20:55:00||330028||330000||330028||330000|78
1597957200000|2020-08-20 21:00:00|||||||||91
1597957500000|2020-08-20 21:05:00|||||||||1042
1597957800000|2020-08-20 21:10:00|330390||330390||330390||330390||91
1597958100000|2020-08-20 21:15:00|330380|330100|330325|330000|330386|330200|330317|330000|227
1597958400000|2020-08-20 21:20:00|330200||330200||330200||330200||102
1597958700000|2020-08-20 21:25:00|330190||330200||330200||330190||119
1597959000000|2020-08-20 21:30:00|330100||330100||330100||330100||27
1597959300000|2020-08-20 21:35:00|330200||330188||330200||330188||37
1597959600000|2020-08-20 21:40:00|330050||330050||330050||330050||116
1597959900000|2020-08-20 21:45:00|330144||330150||330200||330144||53
1597960200000|2020-08-20 21:50:00||329920||329511||329920||329511|875
1597960500000|2020-08-20 21:55:00|330098|329801|330130|329801|330150|330000|330098|329801|529
1597960800000|2020-08-20 22:00:00|330150|329900|330078|329900|330150|329901|330000|329900|348
1597961100000|2020-08-20 22:05:00|||||||||11
1597961400000|2020-08-20 22:10:00|330148|329803|330150|329803|330150|329900|330148|329803|128
1597961700000|2020-08-20 22:15:00||330001||330000||330001||330000|37
1597962000000|2020-08-20 22:20:00|330200||330200||330200||330200||173
1597962300000|2020-08-20 22:25:00|330100||330200||330200||330100||116
1597962600000|2020-08-20 22:30:00|||||||||26
1597962900000|2020-08-20 22:35:00||330040||330101||330101||330035|906
1597963200000|2020-08-20 22:40:00|330100|330100|330300|329901|330300|330100|330000|329801|1667
1597963500000|2020-08-20 22:45:00|330299||330299||330299||330299||116
1597963800000|2020-08-20 22:50:00|330074|329802|330298|329601|330299|329802|330051|329500|514
1597964100000|2020-08-20 22:55:00|329950||329950||329950||329701||335
1597964400000|2020-08-20 23:00:00|||||||||14
1597964700000|2020-08-20 23:05:00||329637||329601||329637||329601|87
1597965000000|2020-08-20 23:10:00|329800|329620|329800|329601|329800|329620|329800|329601|130
1597965300000|2020-08-20 23:15:00|329950|329620|329950|329745|329950|329745|329950|329620|122
1597965600000|2020-08-20 23:20:00||329807||329800||329910||329770|316
1597965900000|2020-08-20 23:25:00|329944|329809|329950|329818|329950|329840|329944|329800|169
1597966200000|2020-08-20 23:30:00||329822||329825||329825||329822|41
1597966500000|2020-08-20 23:35:00|329995|329900|330100|329825|330100|329950|329995|329825|404
1597966800000|2020-08-20 23:40:00|330000|329900|330100|330000|330100|330000|330000|329900|460
1597967100000|2020-08-20 23:45:00|||||||||105
1597967400000|2020-08-20 23:50:00|||||||||283
1597967700000|2020-08-20 23:55:00|330200|330020|330200|330100|330200|330100|330200|330001|225
1597996800000|2020-08-21 08:00:00|331000|329210|331000|329210|331000|330100|330877|328511|660
1597997100000|2020-08-21 08:05:00|330800|330100|330800|329210|330800|330100|330800|329210|111
1597997400000|2020-08-21 08:10:00|330652|329005|330525|329005|330800|329005|330499|329005|43
1597997700000|2020-08-21 08:15:00|330531||330800||330800||330531||465
1597998000000|2020-08-21 08:20:00|330200|329442|330200|329442|330200|329442|330200|329442|247
1597998300000|2020-08-21 08:25:00|330691||330800||330800||330656||73
1597998600000|2020-08-21 08:30:00|||||||||154
1597998900000|2020-08-21 08:35:00||330000||330000||330000||330000|255
1597999200000|2020-08-21 08:40:00|330100|329442|330100|329442|330100|329442|330100|329442|155
1597999500000|2020-08-21 08:45:00|||||||||12
1598000100000|2020-08-21 08:55:00|||||||||54
1598000400000|2020-08-21 09:00:00|||||||||110
1598000700000|2020-08-21 09:05:00||329494||329500||329500||329442|91
1598001000000|2020-08-21 09:10:00|330358||330800||330800||330353||115
1598001300000|2020-08-21 09:15:00|||||||||70
1598001600000|2020-08-21 09:20:00||330000||330000||330000||330000|54
1598001900000|2020-08-21 09:25:00|||||||||191
1598002200000|2020-08-21 09:30:00|||||||||26
1598002500000|2020-08-21 09:35:00|||||||||24
1598002800000|2020-08-21 09:40:00|330500|330011|330500|330195|330500|330500|330500|329701|576
1598003100000|2020-08-21 09:45:00|||||||||101
1598003400000|2020-08-21 09:50:00|||||||||177
1598003700000|2020-08-21 09:55:00|330499||330499||330499||330499||20
1598004000000|2020-08-21 10:00:00|||||||||7
1598004300000|2020-08-21 10:05:00|||||||||23
1598004600000|2020-08-21 10:10:00||330000||329701||330000||329701|368
1598004900000|2020-08-21 10:15:00|330500||330499||330500||330499||59
1598005200000|2020-08-21 10:20:00|330500|329500|329800|329500|330500|329500|329800|329500|450
1598005500000|2020-08-21 10:25:00|330100|329494|330099|329442|330100|329500|329700|329442|64
1598005800000|2020-08-21 10:30:00|330000|329500|329999|329442|330200|329500|329584|329442|178
1598006100000|2020-08-21 10:35:00|||||||||6
1598006400000|2020-08-21 10:40:00|329799||329799||329799||329799||38
1598006700000|2020-08-21 10:45:00|329735|329000|329735|328020|329735|329000|329735|328020|149
1598007000000|2020-08-21 10:50:00|329799|328082|329695|328020|329799|328135|329695|328020|4
1598007300000|2020-08-21 10:55:00|329600|328098|329598|328748|329600|328980|329400|328098|143
1598007600000|2020-08-21 11:00:00|329599|329435|330200|329800|330200|329900|329599|329000|2320
1598007900000|2020-08-21 11:05:00|330089|329830|330100|329000|330200|329830|329900|329000|1015
1598008200000|2020-08-21 11:10:00|330000|329001|330100|329950|330100|329950|329899|329000|1555
1598008500000|2020-08-21 11:15:00|330000|329600|330000|329300|330000|329800|329829|329123|534
1598008800000|2020-08-21 11:20:00|329953|329301|329900|329500|330000|329521|329886|329123|204
1598009100000|2020-08-21 11:25:00|329877||329900||329900||329877||201
1598009400000|2020-08-21 11:30:00|329840|329511|329900|329500|329900|329512|329840|329500|294
1598009700000|2020-08-21 11:35:00|329889|329502|329833|329000|329889|329502|329741|329000|698
1598010000000|2020-08-21 11:40:00|329889|329200|329600|329200|329889|329300|329600|329200|421
1598010300000|2020-08-21 11:45:00|329594|329250|329600|329250|329600|329303|329556|329250|569
1598010600000|2020-08-21 11:50:00|329599|329200|329594|329000|329600|329200|329300|329000|1054
1598010900000|2020-08-21 11:55:00|329500|328900|328800|328500|329594|328900|328746|328500|1992
1598011200000|2020-08-21 12:00:00|329000|328300|328500|327864|329000|328305|328200|327864|2910
1598011500000|2020-08-21 12:05:00|328489|327750|328500|328400|328500|328400|328400|327750|801
1598011800000|2020-08-21 12:10:00|328300|328300|328201|327950|328508|328469|328126|327800|2863
1598012100000|2020-08-21 12:15:00|328300|328000|328689|328500|328689|328500|328300|327950|1021
1598012400000|2020-08-21 12:20:00|328800|328560|328600|328500|328800|328560|328443|328200|1595
1598012700000|2020-08-21 12:25:00|328400|328525|328700|328365|328800|328525|328400|328365|1077
1598013000000|2020-08-21 12:30:00|328500|328420|329399|329000|329399|329000|328500|328365|2759
1598013300000|2020-08-21 12:35:00|329440|329011|329754|329600|329754|329600|329440|329000|2011
1598013600000|2020-08-21 12:40:00|329815|329650|329815|329200|329900|329650|329520|329200|2576
1598013900000|2020-08-21 12:45:00|329699|329205|329560|329400|329815|329442|329400|329200|1183
1598014200000|2020-08-21 12:50:00|329549|329350|330150|330000|330150|330000|329549|329300|5716
1598014500000|2020-08-21 12:55:00|330237|329900|330100|329800|330237|329900|329875|329600|2398
1598014800000|2020-08-21 13:00:00|330040|329600|330000|329500|330100|329600|329500|329299|1780
1598015100000|2020-08-21 13:05:00|329647|329200|329999|329750|330000|329750|329647|329200|1247
1598015400000|2020-08-21 13:10:00|329950|329860|330500|330050|330500|330348|329950|329700|3619
1598015700000|2020-08-21 13:15:00|330560|330100|330650|330100|330689|330500|330200|330100|2898
1598016000000|2020-08-21 13:20:00|330250|330300|330684|330300|330689|330600|330200|330300|2264
1598016300000|2020-08-21 13:25:00|330540|330600|330728|330500|331449|331059|330382|330300|20321
1598016600000|2020-08-21 13:30:00|329668|329500|329873|329400|331440|331126|329400|329300|180531
1598016900000|2020-08-21 13:35:00|329841|329500|328885|328606|329874|329800|328626|328305|24068
1598017200000|2020-08-21 13:40:00|328883|328881|329425|329243|329500|329327|327741|327601|23670
1598017500000|2020-08-21 13:45:00|329462|329322|329430|329224|330300|330068|329094|328968|18295
1598017800000|2020-08-21 13:50:00|329387|329209|328468|328325|329500|329209|327787|327621|17713
1598018100000|2020-08-21 13:55:00|328431|328375|328990|328600|328990|328909|328029|327900|10087
1598018400000|2020-08-21 14:00:00|328989|328701|328406|328029|328990|328892|327848|327700|10783
1598018700000|2020-08-21 14:05:00|328396|327995|328242|328028|328950|328708|327717|327621|14714
1598019000000|2020-08-21 14:10:00|328164|328029|328392|328100|328600|328386|328002|327730|14030
1598019300000|2020-08-21 14:15:00|328369|328125|329175|328900|329375|329249|328335|328085|12691
1598019600000|2020-08-21 14:20:00|329174|328985|329036|328834|329200|329069|328589|328430|11742
1598019900000|2020-08-21 14:25:00|329076|328899|329689|329460|329900|329772|329059|328899|16640
1598020200000|2020-08-21 14:30:00|329653|329473|329776|329625|329990|329850|329560|329400|9931
1598020500000|2020-08-21 14:35:00|329728|329600|329200|328900|329728|329600|329080|328900|7679
1598020800000|2020-08-21 14:40:00|329182|329074|328965|328772|329500|329259|328834|328738|6251
1598021100000|2020-08-21 14:45:00|329000|328776|328898|328800|329100|328970|328675|328500|4817
1598021400000|2020-08-21 14:50:00|328950|328849|329389|329210|329400|329210|328940|328800|5471
1598021700000|2020-08-21 14:55:00|329399|329209|329347|329100|329890|329800|329276|329100|14771
1598022000000|2020-08-21 15:00:00|329349|329120|328785|328545|329500|329325|328679|328500|15991
1598022300000|2020-08-21 15:05:00|328875|328667|328564|328436|329174|328897|328529|328400|5816
1598022600000|2020-08-21 15:10:00|328499|328421|328500|328253|328889|328738|328266|328130|7356
1598022900000|2020-08-21 15:15:00|328468|328289|328553|328300|328800|328640|328237|328130|6807
1598023200000|2020-08-21 15:20:00|328524|328304|329000|328856|329100|328978|328481|328300|5002
1598023500000|2020-08-21 15:25:00|328999|328857|329000|328909|329000|328926|328618|328509|9804
1598023800000|2020-08-21 15:30:00|329004|328908|328437|328294|329068|328991|328343|328233|6531
1598024100000|2020-08-21 15:35:00|328446|328305|328602|328513|328800|328738|328446|328300|5094
1598024400000|2020-08-21 15:40:00|328557|328500|328186|328108|328800|328502|328134|328016|5172
1598024700000|2020-08-21 15:45:00|328305|328093|328500|328355|328700|328455|328147|328093|8177
1598025000000|2020-08-21 15:50:00|328626|328350|328154|328061|328700|328476|328097|328032|5404
1598025300000|2020-08-21 15:55:00|328155|328064|327849|327602|328300|328155|327699|327600|9016
1598025600000|2020-08-21 16:00:00|327777|327615|328159|328020|328300|328170|327596|327500|8447
1598025900000|2020-08-21 16:05:00|328158|328050|328419|328239|328650|328510|328158|328050|6508
1598026200000|2020-08-21 16:10:00|328400|328289|328900|328781|328900|328781|328400|328289|5169
1598026500000|2020-08-21 16:15:00|328960|328829|328948|328777|329120|329052|328784|328629|7336
1598026800000|2020-08-21 16:20:00|328947|328629|329200|329073|329200|329073|328873|328600|3872
1598027100000|2020-08-21 16:25:00|329196|329081|329059|328973|329200|329081|328799|328626|4489
1598027400000|2020-08-21 16:30:00|329105|328974|328800|328574|329150|329034|328612|328400|5322
1598027700000|2020-08-21 16:35:00|328684|328537|328281|328130|328800|328600|328268|328111|5695
1598028000000|2020-08-21 16:40:00|328248|328131|328181|328129|328500|328347|328176|328050|7221
1598028300000|2020-08-21 16:45:00|328198|328153|328314|328075|328314|328218|327989|327900|9991
1598028600000|2020-08-21 16:50:00|328240|328076|328475|328366|328490|328383|327947|327880|6561
1598028900000|2020-08-21 16:55:00|328474|328367|328470|328334|328475|328414|328298|328178|3210
1598029200000|2020-08-21 17:00:00|328474|328341|328075|327922|328490|328430|327980|327880|5443
1598029500000|2020-08-21 17:05:00|328010|327923|328299|328203|328400|328351|328006|327900|2403
1598029800000|2020-08-21 17:10:00|328293|328204|328671|328538|328755|328653|328099|328000|7243
1598030100000|2020-08-21 17:15:00|328755|328539|328712|328620|328775|328661|328362|328190|8342
1598030400000|2020-08-21 17:20:00|328711|328556|328482|328338|328755|328582|328356|328200|4161
1598030700000|2020-08-21 17:25:00|328481|328208|328490|328404|328600|328484|328319|328190|2453
1598031000000|2020-08-21 17:30:00|328489|328429|328753|328659|328800|328662|328385|328285|5603
1598031300000|2020-08-21 17:35:00|328754|328691|328750|328640|328900|328800|328748|328639|2497
1598031600000|2020-08-21 17:40:00|328749|328641|328296|328190|328900|328763|328296|328190|2687
1598031900000|2020-08-21 17:45:00|328279|328180|328450|328230|328450|328380|328152|328050|5127
1598032200000|2020-08-21 17:50:00|328431|328260|328067|327968|328450|328261|328027|327950|2915
1598032500000|2020-08-21 17:55:00|328068|327953|328123|327997|328180|328071|327839|327750|6475
1598032800000|2020-08-21 18:00:00|328121|328004|328279|328050|328300|328209|328016|327931|3018
1598033100000|2020-08-21 18:05:00|328261|328091|328139|327937|328300|328228|327996|327900|2501
1598033400000|2020-08-21 18:10:00|328059|328010|328332|328192|328393|328299|328059|328000|5264
1598033700000|2020-08-21 18:15:00|328331|328266|328624|328407|328681|328573|328331|328266|10825
1598034000000|2020-08-21 18:20:00|328625|328406|328533|328436|328625|328509|328455|328300|1200
1598034300000|2020-08-21 18:25:00|328600|328500|328487|328300|328647|328563|328487|328300|2011
1598034600000|2020-08-21 18:30:00|328500|328303|328681|328582|328888|328799|328395|328300|6784
1598034900000|2020-08-21 18:35:00|328725|328584|328494|328401|328789|328624|328481|328400|2325
1598035200000|2020-08-21 18:40:00|328499|328400|328382|328283|328535|328403|328145|328100|5505
1598035500000|2020-08-21 18:45:00|328381|328229|328463|328308|328600|328509|328284|328229|5852
1598035800000|2020-08-21 18:50:00|328459|328310|328529|328377|328600|328523|328282|328200|5437
1598036100000|2020-08-21 18:55:00|328516|328428|328632|328408|329000|328925|328490|328390|11227
1598036400000|2020-08-21 19:00:00|328631|328405|328585|328450|329000|328907|328485|328401|4229
1598036700000|2020-08-21 19:05:00|328566|328484|328565|328444|328671|328553|328402|328311|3273
1598037000000|2020-08-21 19:10:00|328556|328432|328285|328204|328671|328520|328248|328174|7041
1598037300000|2020-08-21 19:15:00|328261|328213|328242|328144|328416|328250|328160|328080|4003
1598037600000|2020-08-21 19:20:00|328299|328177|328349|328260|328450|328386|328276|328125|5989
1598037900000|2020-08-21 19:25:00|328358|328300|328422|328375|328500|328427|328200|328188|8470
1598038200000|2020-08-21 19:30:00|328418|328317|328223|328136|328500|328452|328182|328119|8365
1598038500000|2020-08-21 19:35:00|328225|328141|328103|328000|328350|328216|328064|328000|6875
1598038800000|2020-08-21 19:40:00|328104|328005|327925|327844|328144|328066|327853|327750|14917
1598039100000|2020-08-21 19:45:00|327904|327801|327993|327900|328077|327967|327878|327801|12134
1598039400000|2020-08-21 19:50:00|328000|327892|328294|328246|328355|328307|327945|327877|16910
1598039700000|2020-08-21 19:55:00|328293|328224|328473|328428|328600|328541|328253|328166|27007
1598040000000|2020-08-21 20:00:00|328600|328401|328472|328300|328600|328500|328400|328202|1838
1598040300000|2020-08-21 20:05:00|328500|328302|328500|328352|328500|328352|328436|328300|1826
1598040600000|2020-08-21 20:10:00|328501|328356|328472|328300|328522|328488|328472|328201|3622
1598040900000|2020-08-21 20:15:00|328380|328350|328400|328225|328500|328350|328380|328225|1253
1598041200000|2020-08-21 20:20:00|328350|328201|328450|328201|328499|328201|328287|328201|673
1598041500000|2020-08-21 20:25:00|328425||328425||328425||328425||50
1598041800000|2020-08-21 20:30:00|328450|328225|328389|328150|328450|328225|328324|328150|434
1598042100000|2020-08-21 20:35:00|328400|328175|328438|328201|328450|328201|328395|328150|193
1598042400000|2020-08-21 20:40:00|||||||||77
1598042700000|2020-08-21 20:45:00|328400|328206|328400|328303|328400|328303|328400|328206|53
1598043000000|2020-08-21 20:50:00|||||||||62
1598043300000|2020-08-21 20:55:00|328390|328304|328350|328304|328400|328304|328350|328304|143
1598256000000|2020-08-24 08:00:00|331500|308000|332800|331200|332800|331700|331500|308000|618
1598256300000|2020-08-24 08:05:00|332500|331700|332475|331200|332500|331700|332246|331200|217
1598256600000|2020-08-24 08:10:00|332500|331800|332500|331800|332500|331800|332475|331800|146
1598256900000|2020-08-24 08:15:00|332100|331850|332100|331850|332100|331850|331900|331850|107
1598257200000|2020-08-24 08:20:00||332000||331850||332000||331850|196
1598257500000|2020-08-24 08:25:00|331700|331200|331800|331200|332100|331200|331700|331200|295
1598257800000|2020-08-24 08:30:00|||||||||133
1598258100000|2020-08-24 08:35:00|331749||331749||331749||331749||121
1598258400000|2020-08-24 08:40:00|331800|330588|332000|330588|332000|331500|331800|330588|628
1598258700000|2020-08-24 08:45:00||330576||330500||330576||330463|110
1598259000000|2020-08-24 08:50:00||330525||330536||331500||330408|93
1598259300000|2020-08-24 08:55:00|332100|331800|331860|330000|332100|331800|331860|330000|738
1598259600000|2020-08-24 09:00:00|331900|330700|332100|330950|332100|330950|331900|330700|96
1598259900000|2020-08-24 09:05:00||330960||331800||331800||330960|110
1598260200000|2020-08-24 09:10:00|331900|331740|332100|331838|332100|331838|331838|331690|290
1598260500000|2020-08-24 09:15:00|332272|331900|332300|331838|332300|331950|332000|331838|628
1598260800000|2020-08-24 09:20:00|332284|332000|332050|331838|332300|332000|332000|331838|331
1598261100000|2020-08-24 09:25:00|332100|332050|332300|332050|332500|332090|332100|332050|466
1598261400000|2020-08-24 09:30:00||331838||331838||332050||331838|529
1598261700000|2020-08-24 09:35:00|332200||332200||332200||332200||26
1598262000000|2020-08-24 09:40:00||331500||331500||331863||331500|289
1598262300000|2020-08-24 09:45:00|332257|331507|332257|331500|332257|332050|332257|331500|266
1598262600000|2020-08-24 09:50:00|332204|331900|332200|331500|332300|331900|332200|331500|170
1598262900000|2020-08-24 09:55:00|||||||||10
1598263200000|2020-08-24 10:00:00|332300||332000||332300||332000||224
1598263500000|2020-08-24 10:05:00||331510||331500||331510||331500|95
1598263800000|2020-08-24 10:10:00|332216||331995||332300||331995||98
1598264100000|2020-08-24 10:15:00|||||||||29
1598264400000|2020-08-24 10:20:00|332294||332294||332294||332233||29
1598264700000|2020-08-24 10:25:00|332300|331510|332300|331510|332300|331510|332300|331510|405
1598265000000|2020-08-24 10:30:00|332263|331500|332500|332090|332500|332225|332263|331500|734
1598265300000|2020-08-24 10:35:00|332300|332100|332300|332100|332300|332100|332300|332100|250
1598265600000|2020-08-24 10:40:00|332200|332090|332200|331500|332200|332090|332100|331500|334
1598265900000|2020-08-24 10:45:00|332000||332100||332100||332000||156
1598266200000|2020-08-24 10:50:00|332000|330500|332000|331300|332000|331500|332000|330500|208
1598266500000|2020-08-24 10:55:00|331962|331302|332300|331670|332300|331670|331900|331302|374
1598266800000|2020-08-24 11:00:00|331942|332200|331800|331450|332300|332200|331400|331250|4495
1598267100000|2020-08-24 11:05:00|331700|331531|331594|331250|331700|331531|331400|331100|1992
1598267400000|2020-08-24 11:10:00|331599|331275|331500|331300|331800|331600|331500|331250|1399
1598267700000|2020-08-24 11:15:00|331600|331390|331700|331325|331800|331500|331500|331325|1556
1598268000000|2020-08-24 11:20:00|331500|331346|330950|330614|331500|331346|330800|330500|4363
1598268300000|2020-08-24 11:25:00|331300|330780|331180|331050|331300|331050|331170|330614|1458
1598268600000|2020-08-24 11:30:00|331200|331000|331100|330875|331300|331212|331073|330875|2290
1598268900000|2020-08-24 11:35:00|331000|330880|331100|331000|331100|331000|331000|330880|647
1598269200000|2020-08-24 11:40:00|331200|330916|331248|331000|331250|331000|331200|330916|532
1598269500000|2020-08-24 11:45:00|331246|330916|331275|331100|331275|331100|331198|330875|865
1598269800000|2020-08-24 11:50:00|331400|331130|331275|331200|331400|331200|331164|330938|1301
1598270100000|2020-08-24 11:55:00|331270|330916|331200|330875|331270|331100|330993|330875|1111
1598270400000|2020-08-24 12:00:00|331000|330737|331200|330741|331200|331000|330956|330675|1183
1598270700000|2020-08-24 12:05:00|331056|330950|330900|330737|331200|330999|330900|330736|1186
1598271000000|2020-08-24 12:10:00|331200|330700|331172|330675|331200|330810|330737|330675|1677
1598271300000|2020-08-24 12:15:00|331193|330680|330980|330500|331193|330700|330700|330500|2440
1598271600000|2020-08-24 12:20:00|330800|330400|330980|330650|330980|330650|330700|330337|1257
1598271900000|2020-08-24 12:25:00|331148|330796|331200|331000|331200|331083|330661|330650|2124
1598272200000|2020-08-24 12:30:00|331270|331030|331200|330800|331500|331200|331000|330700|3057
1598272500000|2020-08-24 12:35:00|331196|331000|331094|330800|331199|331010|331094|330800|1300
1598272800000|2020-08-24 12:40:00|331095|330701|331095|330701|331095|330701|331095|330701|228
1598273100000|2020-08-24 12:45:00|331000|330711|331275|330870|331275|330928|331000|330711|2324
1598273400000|2020-08-24 12:50:00|331200|330910|331275|330937|331275|331100|331100|330860|2880
1598273700000|2020-08-24 12:55:00|331207|331055|331180|330850|331275|331113|331000|330800|870
1598274000000|2020-08-24 13:00:00|331020|330900|331020|330900|331020|330900|331020|330900|805
1598274300000|2020-08-24 13:05:00|331180|330897|331075|330880|331180|331100|331000|330860|1318
1598274600000|2020-08-24 13:10:00|331050|330860|331098|330931|331098|330931|330950|330800|1376
1598274900000|2020-08-24 13:15:00|331180|331000|331180|331050|331180|331052|331075|330950|1274
1598275200000|2020-08-24 13:20:00|331195|331180|331105|330931|331195|331180|331100|330931|2922
1598275500000|2020-08-24 13:25:00|331075|331000|331378|330701|331556|331285|330966|330701|11200
1598275800000|2020-08-24 13:30:00|331311|330800|334105|333848|334200|334056|331210|330701|135207
1598276100000|2020-08-24 13:35:00|334136|333850|336000|335700|336000|335899|334136|333845|52263
1598276400000|2020-08-24 13:40:00|335996|335826|335772|335451|336161|336000|334999|334821|29199
1598276700000|2020-08-24 13:45:00|335773|335650|337600|337341|337700|337604|335527|335296|42329
1598277000000|2020-08-24 13:50:00|337575|337351|333259|332726|338100|338002|333077|332605|47849
1598277300000|2020-08-24 13:55:00|333362|332697|335132|334606|335369|335115|333029|332697|31415
1598277600000|2020-08-24 14:00:00|335089|334745|332442|332233|335500|335275|331800|331500|28940
1598277900000|2020-08-24 14:05:00|332500|332105|330875|330500|333410|333071|330211|330014|29994
1598278200000|2020-08-24 14:10:00|330820|330480|332450|332243|332494|332290|330651|330296|24190
1598278500000|2020-08-24 14:15:00|332449|332318|333425|333227|333500|333333|332310|332090|20757
1598278800000|2020-08-24 14:20:00|333497|333301|333331|332925|333696|333502|332797|332546|10862
1598279100000|2020-08-24 14:25:00|333335|332993|332213|331948|333345|333113|332066|331948|8498
1598279400000|2020-08-24 14:30:00|332079|331850|331431|331149|332300|332100|331001|330888|11507
1598279700000|2020-08-24 14:35:00|331432|331272|331981|331710|332008|331858|331113|330946|8311
1598280000000|2020-08-24 14:40:00|331948|331750|331354|331050|331981|331750|330906|330833|11107
1598280300000|2020-08-24 14:45:00|331299|331107|329263|329000|331309|331108|328335|328213|41327
1598280600000|2020-08-24 14:50:00|329259|329095|326983|326802|329301|329095|326961|326701|22813
1598280900000|2020-08-24 14:55:00|326981|326803|327058|326786|327668|327506|325824|325661|26674
1598281200000|2020-08-24 15:00:00|327057|326817|328492|328200|329100|329003|326912|326588|25039
1598281500000|2020-08-24 15:05:00|328700|328288|330106|329934|330230|330008|328077|327944|17863
1598281800000|2020-08-24 15:10:00|330090|330075|329335|329233|330744|330618|329287|329100|13865
1598282100000|2020-08-24 15:15:00|329334|329231|329374|329086|329449|329292|328917|328600|14648
1598282400000|2020-08-24 15:20:00|329362|329066|329346|329194|329547|329375|329144|329011|10977
1598282700000|2020-08-24 15:25:00|329371|329282|328599|328351|329447|329332|328309|328016|9852
1598283000000|2020-08-24 15:30:00|328598|328352|329730|329540|329883|329677|328598|328352|8505
1598283300000|2020-08-24 15:35:00|329785|329599|330300|330200|330434|330359|329781|329508|13036
1598283600000|2020-08-24 15:40:00|330395|330315|331443|331339|331540|331445|330300|330311|22229
1598283900000|2020-08-24 15:45:00|331442|331381|330886|330700|331549|331450|330806|330633|8161
1598284200000|2020-08-24 15:50:00|330901|330788|330971|330797|330971|330805|330228|330120|3329
1598284500000|2020-08-24 15:55:00|331010|330865|330798|330600|331400|331340|330709|330510|4703
1598284800000|2020-08-24 16:00:00|330869|330633|331875|331727|332046|331979|330743|330571|14941
1598285100000|2020-08-24 16:05:00|331920|331736|332188|332029|332400|332264|331800|331700|12250
1598285400000|2020-08-24 16:10:00|332189|332027|332000|331817|332467|332322|331898|331727|3060
1598285700000|2020-08-24 16:15:00|331960|331806|332100|331801|332500|332378|331837|331725|5161
1598286000000|2020-08-24 16:20:00|332125|331891|331995|331600|332300|332013|331800|331572|9474
1598286300000|2020-08-24 16:25:00|331894|331718|331500|331148|331909|331718|331000|330800|3412
1598286600000|2020-08-24 16:30:00|331382|331117|331392|330985|331392|331209|330845|330732|2946
1598286900000|2020-08-24 16:35:00|331377|331051|331640|331502|331722|331502|331311|331051|1345
1598287200000|2020-08-24 16:40:00|331655|331482|331400|331200|331771|331622|330933|330732|2619
1598287500000|2020-08-24 16:45:00|331375|331100|331700|331530|331805|331704|331197|331000|4844
1598287800000|2020-08-24 16:50:00|331666|331440|331016|330835|331700|331530|330868|330748|4034
1598288100000|2020-08-24 16:55:00|331004|330836|331068|330782|331446|331255|330881|330777|2255
1598288400000|2020-08-24 17:00:00|331067|330821|331105|330870|331270|331053|330431|330235|8896
1598288700000|2020-08-24 17:05:00|331100|330871|331646|331485|331646|331540|331075|330870|3656
1598289000000|2020-08-24 17:10:00|331645|331530|331744|331445|331744|331639|331440|331200|3509
1598289300000|2020-08-24 17:15:00|331743|331446|331089|330951|331744|331470|331040|330938|3828
1598289600000|2020-08-24 17:20:00|331090|330938|331100|330818|331400|331290|330997|330801|2191
1598289900000|2020-08-24 17:25:00|331125|330943|330797|330616|331301|331017|330737|330616|4702
1598290200000|2020-08-24 17:30:00|330795|330561|330624|330377|330795|330561|330280|330130|3670
1598290500000|2020-08-24 17:35:00|330623|330378|330061|329904|330841|330619|330030|329903|10039
1598290800000|2020-08-24 17:40:00|330050|329903|329382|329179|330317|330150|329158|329138|8014
1598291100000|2020-08-24 17:45:00|329383|329265|329200|329013|329700|329440|328896|328800|12192
1598291400000|2020-08-24 17:50:00|329171|329061|329760|329520|329760|329520|329158|328997|3749
1598291700000|2020-08-24 17:55:00|329696|329532|329698|329519|329931|329858|329597|329500|7135
1598292000000|2020-08-24 18:00:00|329665|329520|329221|329072|329888|329779|329199|329072|7976
1598292300000|2020-08-24 18:05:00|329236|329073|329927|329803|330075|329980|329236|329073|12018
1598292600000|2020-08-24 18:10:00|329926|329806|329967|329843|330002|329935|329650|329508|5359
1598292900000|2020-08-24 18:15:00|329968|329900|330144|329820|330200|330082|329875|329701|8267
1598293200000|2020-08-24 18:20:00|330127|329829|329733|329602|330127|329830|329441|329316|7885
1598293500000|2020-08-24 18:25:00|329732|329630|329742|329523|329888|329680|329447|329371|6144
1598293800000|2020-08-24 18:30:00|329741|329441|329183|329038|329900|329809|329042|328949|6150
1598294100000|2020-08-24 18:35:00|329182|329039|329204|328985|329490|329250|328992|328890|4277
1598294400000|2020-08-24 18:40:00|329200|328957|328714|328604|329200|329058|328633|328534|11775
1598294700000|2020-08-24 18:45:00|328669|328534|329000|328685|329101|328945|328663|328534|5682
1598295000000|2020-08-24 18:50:00|328900|328768|328481|328333|329000|328827|328407|328299|6445
1598295300000|2020-08-24 18:55:00|328447|328334|328900|328601|329062|328961|328386|328241|5452
1598295600000|2020-08-24 19:00:00|328858|328605|328900|328805|329062|328908|328639|328500|4515
1598295900000|2020-08-24 19:05:00|328898|328803|328150|328000|328900|328808|328110|327934|8341
1598296200000|2020-08-24 19:10:00|328148|328020|327918|327552|328281|328048|327300|327178|12725
1598296500000|2020-08-24 19:15:00|327899|327634|328843|328725|328843|328800|327899|327634|6457
1598296800000|2020-08-24 19:20:00|328842|328696|329086|328970|329087|329020|328725|328627|11109
1598297100000|2020-08-24 19:25:00|329060|328964|329888|329776|329972|329850|329059|328913|14454
1598297400000|2020-08-24 19:30:00|329972|329782|329821|329658|329988|329884|329600|329500|7639
1598297700000|2020-08-24 19:35:00|329867|329660|329999|329789|330000|329937|329642|329500|6548
1598298000000|2020-08-24 19:40:00|330000|329843|330612|330513|330612|330513|329980|329843|15787
1598298300000|2020-08-24 19:45:00|330598|330527|330000|329829|330729|330669|329866|329721|14743
1598298600000|2020-08-24 19:50:00|330010|329965|330179|330052|330675|330553|329736|329669|19401
1598298900000|2020-08-24 19:55:00|330180|330051|330749|330668|330769|330668|329963|329900|21455
1598299200000|2020-08-24 20:00:00|331000|330370|330747|330502|331000|330725|330719|330370|2017
1598299500000|2020-08-24 20:05:00|330744|330501|330667|330600|330996|330746|330600|330500|3775
1598299800000|2020-08-24 20:10:00|330995|330601|330700|330250|330996|330605|330700|330000|1087
1598300100000|2020-08-24 20:15:00|330684|330302|330600|330301|330700|330362|330600|330301|620
1598300400000|2020-08-24 20:20:00|330640|330317|330698|330418|330700|330420|330640|330302|821
1598300700000|2020-08-24 20:25:00|330684|330309|330500|330321|330700|330401|330500|330301|1198
1598301000000|2020-08-24 20:30:00|330700|330350|330700|330352|330700|330352|330700|330350|922
1598301300000|2020-08-24 20:35:00|330670|330501|330700|330501|330700|330501|330670|330501|193
1598301600000|2020-08-24 20:40:00|||||||||134
1598301900000|2020-08-24 20:45:00||330625||330625||330625||330625|144
1598302200000|2020-08-24 20:50:00|||||||||41
1598302500000|2020-08-24 20:55:00|||||||||89
1598302800000|2020-08-24 21:00:00||330628||330628||330628||330625|76
1598303100000|2020-08-24 21:05:00||330625||330628||330628||330625|69
1598303400000|2020-08-24 21:10:00|||||||||67
1598303700000|2020-08-24 21:15:00|330785|330625|330800|330626|330800|330658|330775|330625|182
1598304000000|2020-08-24 21:20:00|330750|330625|330700|330625|330750|330625|330700|330625|55
1598304300000|2020-08-24 21:25:00||330626||330626||330626||330626|60
1598304600000|2020-08-24 21:30:00|330750|330625|330750|330557|330750|330625|330750|330556|54
1598304900000|2020-08-24 21:35:00|330740||330740||330740||330740||36
1598305200000|2020-08-24 21:40:00|330750|330600|330750|330550|330750|330625|330750|330550|77
1598305500000|2020-08-24 21:45:00||330551||330550||330551||330550|37
1598305800000|2020-08-24 21:50:00|330744|330551|330744|330551|330744|330551|330744|330551|76
1598306100000|2020-08-24 21:55:00|330750|330548|330750|330550|330750|330550|330750|330501|86
1598306400000|2020-08-24 22:00:00|330785|330513|330800|330558|330800|330558|330700|330513|815
1598306700000|2020-08-24 22:05:00||330560||330612||330613||330560|106
1598307000000|2020-08-24 22:10:00|330911|330652|330995|330613|331000|330652|330911|330613|28
1598307300000|2020-08-24 22:15:00|||||||||12
1598307600000|2020-08-24 22:20:00|330911|330680|330911|330625|330911|330680|330900|330625|40
1598307900000|2020-08-24 22:25:00|330900|330688|331000|330650|331000|330688|330900|330600|103
1598308200000|2020-08-24 22:30:00|||||||||109
1598308500000|2020-08-24 22:35:00|330825||330825||330825||330825||135
1598308800000|2020-08-24 22:40:00|330750|330550|330825|330550|330825|330550|330650|330550|343
1598309100000|2020-08-24 22:45:00|||||||||38
1598309400000|2020-08-24 22:50:00||330650||330655||330655||330650|75
1598309700000|2020-08-24 22:55:00|||||||||60
1598310000000|2020-08-24 23:00:00|330700|330668|330825|330655|330825|330702|330700|330655|401
1598310300000|2020-08-24 23:05:00|330739|330605|330788|330610|330825|330610|330739|330600|88
1598310600000|2020-08-24 23:10:00|330778|330615|330787|330616|330797|330620|330739|330615|203
1598310900000|2020-08-24 23:15:00|330778|330615|330769|330615|330825|330615|330739|330615|74
1598311200000|2020-08-24 23:20:00|330780|330625|330780|330606|330797|330625|330739|330605|247
1598311500000|2020-08-24 23:25:00|330748|330700|330825|330658|330825|330702|330748|330608|729
1598311800000|2020-08-24 23:30:00||330628||330636||330658||330628|162
1598312100000|2020-08-24 23:35:00||330638||330700||330724||330605|186
1598312400000|2020-08-24 23:40:00|330750|330605|330750|330710|330750|330710|330750|330605|208
1598312700000|2020-08-24 23:45:00|330825|330750|331765|331003|331765|331400|330825|330605|1103
1598313000000|2020-08-24 23:50:00|331700|331008|331400|330905|331700|331108|331390|330600|118
1598313300000|2020-08-24 23:55:00|331500|330828|331350|330700|331500|330870|331338|330700|148
1598342400000|2020-08-25 08:00:00|333000|328001|332700|330830|333300|331395|331800|328001|233
1598342700000|2020-08-25 08:05:00|332000|330863|332700|330000|332700|330863|332000|330000|41
1598343000000|2020-08-25 08:10:00|332100|330878|332100|331018|332100|331018|332100|330878|6
1598343300000|2020-08-25 08:15:00|332482|331035|332700|331009|332700|331500|332482|330000|61
1598343600000|2020-08-25 08:20:00||331049||331116||331116||331049|55
1598343900000|2020-08-25 08:25:00|333000|331104|332000|330958|333000|331104|332000|330958|153
1598344200000|2020-08-25 08:30:00||330946||330691||330946||330691|188
1598344500000|2020-08-25 08:35:00||330679||330881||330901||330679|98
1598344800000|2020-08-25 08:40:00|331899|331000|331900|330702|331900|331000|331899|330000|89
1598345100000|2020-08-25 08:45:00||330828||330600||330828||330000|17
1598345400000|2020-08-25 08:50:00|332000|330779|331899|330779|332000|330779|331869|330779|27
1598345700000|2020-08-25 08:55:00|331900|331000|332000|330608|332000|331000|331900|330000|158
1598346000000|2020-08-25 09:00:00|331900|330616|331900|330000|331900|330616|331900|330000|20
1598346300000|2020-08-25 09:05:00|332000|330001|332000|331001|332000|331001|332000|330000|25
1598346600000|2020-08-25 09:10:00||331000||330900||331001||330706|11
1598346900000|2020-08-25 09:15:00|||||||||103
1598347200000|2020-08-25 09:20:00|||||||||6
1598347500000|2020-08-25 09:25:00||331400||331400||331400||331400|5
1598347800000|2020-08-25 09:30:00||331600||331600||331600||331600|0
1598348100000|2020-08-25 09:35:00||330900||330900||330900||330900|25
1598348400000|2020-08-25 09:40:00|||||||||4
1598348700000|2020-08-25 09:45:00|||||||||1
1598349000000|2020-08-25 09:50:00|331999|330901|332000|330905|332000|330915|331999|330900|11
1598349300000|2020-08-25 09:55:00|331999|330750|331900|330750|331999|330750|331900|330750|176
1598349600000|2020-08-25 10:00:00|331800|330900|331490|330750|331999|330900|331490|330750|37
1598349900000|2020-08-25 10:05:00|331489||331380||331489||331300||80
1598350200000|2020-08-25 10:10:00|331379|330277|331295|330001|331379|330277|331295|330000|157
1598350500000|2020-08-25 10:15:00|331290|330000|331300|330000|331399|330001|331288|330000|39
1598350800000|2020-08-25 10:20:00|331299|330001|331290|330001|331299|330001|331290|330000|52
1598351100000|2020-08-25 10:25:00|331289|330000|331280|330000|331289|330001|331280|330000|4
1598351400000|2020-08-25 10:30:00|331299|330001|331290|330001|331299|330069|331290|330000|25
1598351700000|2020-08-25 10:35:00||330000||330001||330001||330000|30
1598352000000|2020-08-25 10:40:00|331000|330000|331000|330001|331000|330043|331000|330000|13
1598352300000|2020-08-25 10:45:00||330000||330000||330200||330000|53
1598352600000|2020-08-25 10:50:00||330001||330000||330001||330000|66
1598352900000|2020-08-25 10:55:00|330997|330001|330997|330000|330997|330201|330990|330000|73
1598353200000|2020-08-25 11:00:00|331000|330876|330999|330301|331398|331000|330998|330300|2877
1598353500000|2020-08-25 11:05:00|330998|330427|330897|330400|330998|330502|330700|330300|547
1598353800000|2020-08-25 11:10:00|330500|330300|330700|330000|330897|330300|330200|330000|861
1598354100000|2020-08-25 11:15:00|330500|330100|329900|329444|330600|330300|329900|329444|1210
1598354400000|2020-08-25 11:20:00|329899|329500|329599|328500|329899|329700|328850|328400|2433
1598354700000|2020-08-25 11:25:00|329690|328501|329300|328500|329690|328600|328500|328001|2099
1598355000000|2020-08-25 11:30:00|329250|328502|329100|328500|329300|328502|328901|328500|482
1598355300000|2020-08-25 11:35:00|329298|328503|329448|329100|329595|329361|329250|328500|772
1598355600000|2020-08-25 11:40:00|329439|329104|329595|329240|329595|329250|329439|329100|338
1598355900000|2020-08-25 11:45:00|329590|329100|329500|329102|329595|329104|329500|329100|244
1598356200000|2020-08-25 11:50:00|329300|329100|329400|329111|329500|329111|329300|329100|234
1598356500000|2020-08-25 11:55:00|329394|329300|329100|328800|329400|329300|329100|328800|1020
1598356800000|2020-08-25 12:00:00|329300|328880|329334|328806|329400|328900|329000|328800|1261
1598357100000|2020-08-25 12:05:00|329294|328807|329400|328825|329400|329200|328900|328800|1724
1598357400000|2020-08-25 12:10:00|329595|328851|329100|328851|329595|328851|329100|328851|269
1598357700000|2020-08-25 12:15:00|328940|328856|329349|328750|329350|328856|328675|328500|3215
1598358000000|2020-08-25 12:20:00|329000|328800|328900|328500|329000|328800|328700|328500|1426
1598358300000|2020-08-25 12:25:00|328895|328505|329879|329000|329879|329324|328895|328505|2119
1598358600000|2020-08-25 12:30:00|329899|329500|329800|329140|329900|329500|329738|328888|1017
1598358900000|2020-08-25 12:35:00|329700|328896|329650|329150|329700|329150|329500|328896|376
1598359200000|2020-08-25 12:40:00|329600|329102|329798|329400|329798|329500|329600|329102|1765
1598359500000|2020-08-25 12:45:00|329800|329416|329900|329698|329900|329698|329800|329400|1180
1598359800000|2020-08-25 12:50:00|329875|329815|329784|329131|329900|329815|329668|329000|624
1598360100000|2020-08-25 12:55:00|329800|329300|330000|329400|330000|329704|329800|329150|1210
1598360400000|2020-08-25 13:00:00||329500||329500||329588||329186|295
1598360700000|2020-08-25 13:05:00|329950|329298|329900|329527|330300|330000|329900|329298|3417
1598361000000|2020-08-25 13:10:00|329800|329600|329899|329200|329900|329600|329500|329000|1085
1598361300000|2020-08-25 13:15:00|329900|329201|329489|329200|329900|329201|329489|329200|626
1598361600000|2020-08-25 13:20:00|329675|329186|329500|329001|329675|329250|329350|329001|1085
1598361900000|2020-08-25 13:25:00|329499|329000|329500|329438|330000|329607|329103|329000|14026
1598362200000|2020-08-25 13:30:00|329400|329395|328600|328377|329503|329499|327200|327185|40492
1598362500000|2020-08-25 13:35:00|328787|328408|327821|327405|329174|328924|327301|327200|22665
1598362800000|2020-08-25 13:40:00|327820|327500|328990|328684|329212|329076|327408|327200|29281
1598363100000|2020-08-25 13:45:00|328991|328701|328943|328700|329572|329400|328590|328338|20390
1598363400000|2020-08-25 13:50:00|328797|328639|326828|326700|328943|328639|326828|326700|28135
1598363700000|2020-08-25 13:55:00|326815|326701|328088|327910|328088|327910|326815|326700|20579
1598364000000|2020-08-25 14:00:00|328087|327895|327691|327315|328201|328112|327410|327300|20897
1598364300000|2020-08-25 14:05:00|327706|327464|328140|327887|328700|328501|327507|327401|12087
1598364600000|2020-08-25 14:10:00|328173|327888|329800|329601|329800|329710|328075|327888|18301
1598364900000|2020-08-25 14:15:00|329795|329565|330461|330190|330708|330606|329795|329469|14485
1598365200000|2020-08-25 14:20:00|330560|330247|330300|330088|330700|330594|329790|329531|8029
1598365500000|2020-08-25 14:25:00|330250|330201|330700|330499|330746|330643|330121|329900|10730
1598365800000|2020-08-25 14:30:00|330695|330500|331880|331742|331880|331742|330068|329836|17765
1598366100000|2020-08-25 14:35:00|331860|331701|331688|331551|332100|331952|331425|331275|15506
1598366400000|2020-08-25 14:40:00|331700|331559|331039|330923|331998|331894|331039|330844|9314
1598366700000|2020-08-25 14:45:00|331038|330919|331404|331114|331696|331360|330618|330505|8983
1598367000000|2020-08-25 14:50:00|331365|330973|331695|331389|331696|331433|331077|330747|3810
1598367300000|2020-08-25 14:55:00|331682|331391|332772|332664|332923|332883|331374|331237|17193
1598367600000|2020-08-25 15:00:00|332854|332661|333100|333003|333965|333855|332590|332321|22796
1598367900000|2020-08-25 15:05:00|333166|333007|333400|333100|333801|333600|332985|332700|10931
1598368200000|2020-08-25 15:10:00|333500|333130|334600|334442|334710|334553|333360|333033|20194
1598368500000|2020-08-25 15:15:00|334599|334440|335185|335090|335268|335138|334380|334027|23142
1598368800000|2020-08-25 15:20:00|335246|335091|334923|334800|335300|335220|334414|334146|17739
1598369100000|2020-08-25 15:25:00|334929|334820|334888|334719|335200|335100|334459|334300|7924
1598369400000|2020-08-25 15:30:00|334900|334721|334630|334530|335114|334911|333900|333800|13783
1598369700000|2020-08-25 15:35:00|334629|334529|334472|334100|334630|334529|334393|334010|9610
1598370000000|2020-08-25 15:40:00|334400|334075|333696|333577|334606|334444|333574|333506|5219
1598370300000|2020-08-25 15:45:00|333898|333590|334080|333738|334113|333970|333378|333293|6512
1598370600000|2020-08-25 15:50:00|334050|333831|333915|333723|334200|334005|333725|333590|4350
1598370900000|2020-08-25 15:55:00|333900|333718|334491|334152|334600|334500|333886|333696|7046
1598371200000|2020-08-25 16:00:00|334498|334192|333878|333636|334700|334572|333661|333539|3885
1598371500000|2020-08-25 16:05:00|333877|333642|333701|333502|333900|333759|333393|333200|9646
1598371800000|2020-08-25 16:10:00|333700|333565|332559|332425|333800|333643|332343|332200|9586
1598372100000|2020-08-25 16:15:00|332558|332323|333074|332903|333437|333223|332416|332220|10290
1598372400000|2020-08-25 16:20:00|333197|332905|332975|332808|333395|333275|332974|332800|2058
1598372700000|2020-08-25 16:25:00|332969|332849|333182|332875|333500|333380|332965|332849|5100
1598373000000|2020-08-25 16:30:00|333130|332912|332847|332702|333130|332936|332760|332500|5831
1598373300000|2020-08-25 16:35:00|332846|332709|333409|333301|333450|333326|332522|332352|6564
1598373600000|2020-08-25 16:40:00|333472|333302|333786|333531|333786|333570|333368|333248|4858
1598373900000|2020-08-25 16:45:00|333785|333533|333899|333611|334250|334140|333750|333533|6212
1598374200000|2020-08-25 16:50:00|333785|333630|333741|333591|334200|333974|333655|333500|2932
1598374500000|2020-08-25 16:55:00|333795|333601|333923|333815|334167|333984|333764|333600|2200
1598374800000|2020-08-25 17:00:00|333898|333836|333950|333700|334200|334009|333821|333635|2015
1598375100000|2020-08-25 17:05:00|333820|333703|333793|333645|333856|333703|333409|333248|1849
1598375400000|2020-08-25 17:10:00|333782|333480|334312|334026|334400|334218|333594|333436|8112
1598375700000|2020-08-25 17:15:00|334311|334100|334200|334025|334368|334265|333981|333831|2540
1598376000000|2020-08-25 17:20:00|334199|334026|334132|334026|334300|334107|334099|333867|2774
1598376300000|2020-08-25 17:25:00|334100|334027|334500|334300|334500|334387|334100|334000|3068
1598376600000|2020-08-25 17:30:00|334429|334304|333929|333735|334539|334455|333839|333606|8192
1598376900000|2020-08-25 17:35:00|333930|333699|334043|333910|334265|334170|333889|333699|3987
1598377200000|2020-08-25 17:40:00|334000|333921|334245|334058|334500|334326|333989|333910|3582
1598377500000|2020-08-25 17:45:00|334230|334015|333984|333700|334300|334137|333789|333700|4201
1598377800000|2020-08-25 17:50:00|334025|333710|333809|333575|334137|333940|333499|333366|3898
1598378100000|2020-08-25 17:55:00|333841|333576|333788|333512|333927|333701|333552|333500|2544
1598378400000|2020-08-25 18:00:00|333780|333500|333611|333511|333793|333679|333202|333066|2969
1598378700000|2020-08-25 18:05:00|333599|333501|333791|333606|333943|333793|333393|333300|1600
1598379000000|2020-08-25 18:10:00|333800|333607|333959|333793|334043|333931|333795|333607|4976
1598379300000|2020-08-25 18:15:00|333973|333794|334173|333920|334173|334036|333663|333500|3444
1598379600000|2020-08-25 18:20:00|334155|333834|334147|333958|334200|334100|333964|333766|2057
1598379900000|2020-08-25 18:25:00|334140|333959|334273|334006|334273|334140|334007|333950|4657
1598380200000|2020-08-25 18:30:00|334239|334000|334485|334247|334490|334351|333944|333818|6207
1598380500000|2020-08-25 18:35:00|334490|334322|334263|333940|334800|334710|334008|333867|8167
1598380800000|2020-08-25 18:40:00|334262|333941|334578|334411|334812|334768|334030|333940|4300
1598381100000|2020-08-25 18:45:00|334588|334509|334639|334518|334887|334838|334523|334423|7759
1598381400000|2020-08-25 18:50:00|334687|334542|334892|334792|335097|334973|334687|334542|8652
1598381700000|2020-08-25 18:55:00|334867|334730|335000|334933|335200|335133|334831|334570|9783
1598382000000|2020-08-25 19:00:00|334999|334900|334845|334600|335000|334900|334711|334570|4950
1598382300000|2020-08-25 19:05:00|334723|334570|335000|334825|335100|335008|334569|334384|7378
1598382600000|2020-08-25 19:10:00|334942|334826|335665|335470|335819|335716|334941|334790|14504
1598382900000|2020-08-25 19:15:00|335617|335478|335335|335240|335700|335578|335203|335000|7801
1598383200000|2020-08-25 19:20:00|335350|335200|335197|335101|335350|335200|334761|334516|5304
1598383500000|2020-08-25 19:25:00|335199|335102|335000|334850|335400|335300|334944|334850|7770
1598383800000|2020-08-25 19:30:00|334983|334900|334611|334515|335163|335045|334590|334410|6624
1598384100000|2020-08-25 19:35:00|334592|334525|334974|334862|335100|334984|334548|334500|5888
1598384400000|2020-08-25 19:40:00|334973|334876|334232|334100|335099|334942|334166|334100|9779
1598384700000|2020-08-25 19:45:00|334167|334101|334278|334000|334800|334655|333998|333900|9437
1598385000000|2020-08-25 19:50:00|334150|334160|334471|334279|334473|334399|334116|334000|10087
1598385300000|2020-08-25 19:55:00|334465|334282|334649|334613|334700|334650|334413|334224|23108
1598385600000|2020-08-25 20:00:00|334650|334401|334700|334305|334700|334500|334401|334151|128775
1598385900000|2020-08-25 20:05:00|334900|334310|334650|334500|334975|334900|334650|334310|2503
1598386200000|2020-08-25 20:10:00|334945|334501|334800|334531|334975|334531|334800|334501|331
1598386500000|2020-08-25 20:15:00||334553||334553||334553||334553|135
1598386800000|2020-08-25 20:20:00|334795|334560|334798|334621|334800|334621|334795|334560|467
1598387100000|2020-08-25 20:25:00|334800|334632|334800|334632|334800|334632|334800|334632|103
1598387400000|2020-08-25 20:30:00|334740|334650|334800|334652|334800|334740|334740|334650|877
1598387700000|2020-08-25 20:35:00|334949|334701|334949|334721|334949|334734|334900|334701|699
1598388000000|2020-08-25 20:40:00|334896|334750|334855|334721|334896|334800|334855|334721|820
1598388300000|2020-08-25 20:45:00|||||||||93
1598388600000|2020-08-25 20:50:00|334850|334725|334850|334727|334850|334736|334850|334725|379
1598388900000|2020-08-25 20:55:00|334800|334725|334800|334658|334800|334725|334800|334658|247
1598389200000|2020-08-25 21:00:00|334798|334701|334798|334701|334798|334701|334798|334701|33
1598389500000|2020-08-25 21:05:00|334750|334700|334700|334600|334750|334700|334700|334600|420
1598389800000|2020-08-25 21:10:00|||||||||12
1598390100000|2020-08-25 21:15:00||334601||334601||334601||334601|23
1598390400000|2020-08-25 21:20:00|334670|334600|334699|334600|334699|334600|334670|334500|968
1598390700000|2020-08-25 21:25:00|334600|334500|334600|334500|334699|334560|334600|334500|458
1598391000000|2020-08-25 21:30:00|334695|334200|334684|334400|334695|334400|334500|334200|678
1598391300000|2020-08-25 21:35:00|334688|334580|334688|334350|334688|334580|334684|334350|702
1598391600000|2020-08-25 21:40:00||334458||334420||334508||334350|34
1598391900000|2020-08-25 21:45:00||334410||334358||334410||334350|50
1598392200000|2020-08-25 21:50:00|||||||||24
1598392500000|2020-08-25 21:55:00|334600|334400|334900|334508|334900|334508|334600|334400|703
1598392800000|2020-08-25 22:00:00|334844|334400|334700|334440|334844|334440|334700|334400|176
1598393100000|2020-08-25 22:05:00||334500||334500||334500||334500|68
1598393400000|2020-08-25 22:10:00||334501||334501||334501||334501|150
1598393700000|2020-08-25 22:15:00|||||||||21
1598394000000|2020-08-25 22:20:00||334508||334501||334508||334501|92
1598394300000|2020-08-25 22:25:00||334500||334500||334500||334500|60
1598394600000|2020-08-25 22:30:00|334695||334695||334695||334695||41
1598394900000|2020-08-25 22:35:00|334600|334508|334600|334500|334600|334511|334600|334500|16
1598395200000|2020-08-25 22:40:00|334695|334505|334695|334500|334695|334510|334690|334500|218
1598395500000|2020-08-25 22:45:00|334688||334695||334700||334679||88
1598395800000|2020-08-25 22:50:00|334700|334440|334695|334440|334700|334440|334650|334440|87
1598396100000|2020-08-25 22:55:00|334700|334302|334700|334303|334700|334312|334695|334302|196
1598396400000|2020-08-25 23:00:00||334310||334310||334310||334310|30
1598396700000|2020-08-25 23:05:00|||||||||60
1598397000000|2020-08-25 23:10:00|334694|334325|334417|334304|334694|334325|334417|334302|51
1598397300000|2020-08-25 23:15:00|334694|334302|334649|334302|334694|334302|334341|334302|1106
1598397600000|2020-08-25 23:20:00|334600|334342|334600|334342|334600|334342|334600|334342|17
1598397900000|2020-08-25 23:25:00|334595|334400|334595|334400|334600|334540|334570|334400|440
1598398200000|2020-08-25 23:30:00|334530|334302|334495|334302|334600|334316|334495|334302|689
1598398500000|2020-08-25 23:35:00|334500|334350|334588|334400|334595|334460|334488|334350|533
1598398800000|2020-08-25 23:40:00|334560||334588||334588||334560||54
1598399100000|2020-08-25 23:45:00|334595|334430|334600|334500|334600|334500|334560|334430|364
1598399400000|2020-08-25 23:50:00|334694|334450|334800|334460|334800|334600|334694|334450|531
1598399700000|2020-08-25 23:55:00|334850|334508|334800|334460|334850|334700|334700|334400|410
1598428800000|2020-08-26 08:00:00|336000|333590|335872|334676|336000|334676|335737|333590|174
1598429100000|2020-08-26 08:05:00||333590||333866||334674||333590|140
1598429400000|2020-08-26 08:10:00|335000|334530|335000|334800|335000|334800|335000|333725|83
1598429700000|2020-08-26 08:15:00|335744||335872||335872||335744||351
1598430000000|2020-08-26 08:20:00|335744||335744||335744||335744||13
1598430300000|2020-08-26 08:25:00|||||||||4
1598430600000|2020-08-26 08:30:00|||||||||23
1598430900000|2020-08-26 08:35:00|||||||||14
1598431200000|2020-08-26 08:40:00|||||||||50
1598431500000|2020-08-26 08:45:00|||||||||2
1598432100000|2020-08-26 08:55:00|334800|334000|335744|334674|335744|334674|334800|334000|945
1598432400000|2020-08-26 09:00:00|335718|334800|335744|334800|335744|334800|335718|334000|24
1598432700000|2020-08-26 09:05:00|335718|334850|335744|335112|335744|335112|335650|334850|105
1598433000000|2020-08-26 09:10:00|335500|335000|335500|335100|335500|335100|335500|334800|126
1598433300000|2020-08-26 09:15:00|||||||||37
1598433600000|2020-08-26 09:20:00|335499|334804|335500|334804|335500|334804|335100|334800|160
1598433900000|2020-08-26 09:25:00||334800||334800||334800||334800|7
1598434200000|2020-08-26 09:30:00||334801||334800||334801||334800|6
1598434500000|2020-08-26 09:35:00||334801||334800||334801||334800|4
1598434800000|2020-08-26 09:40:00|334995|334000|334900|333625|335500|334001|334716|333625|282
1598435100000|2020-08-26 09:45:00|334645|333609|334900|333510|334900|333609|334645|332501|114
1598435400000|2020-08-26 09:50:00|335144|333511|334900|333510|335144|333511|334900|333510|18
1598435700000|2020-08-26 09:55:00|334875|333760|334900|334001|334900|334001|334625|333524|259
1598436000000|2020-08-26 10:00:00|335088|334000|335085|334510|335088|334510|335085|334000|107
1598436300000|2020-08-26 10:05:00|335080|334000|335078|334429|335080|334510|335078|334000|2
1598436600000|2020-08-26 10:10:00||334441||333651||334800||333510|0
1598436900000|2020-08-26 10:15:00|||||||||1
1598437200000|2020-08-26 10:20:00||333639||334000||334000||333500|92
1598437500000|2020-08-26 10:25:00||333500||334000||334001||333500|11
1598437800000|2020-08-26 10:30:00|335000|334001|335078|334830|335078|334830|335000|334000|131
1598438100000|2020-08-26 10:35:00|335075|334100|335037|334100|335299|334101|335037|334100|236
1598438400000|2020-08-26 10:40:00|335299|334650|335500|334650|335500|334650|335299|334650|303
1598438700000|2020-08-26 10:45:00|335399|334801|335500|334801|335500|334801|335399|334801|87
1598439000000|2020-08-26 10:50:00|335499|335000|335800|335090|335800|335090|335499|335000|575
1598439300000|2020-08-26 10:55:00|335799|335100|335800|335500|335800|335545|335799|335090|46
1598439600000|2020-08-26 11:00:00|335783|335290|335790|335290|335800|335500|335490|335290|2232
1598439900000|2020-08-26 11:05:00|335800|335300|335300|335120|335800|335300|335290|335100|853
1598440200000|2020-08-26 11:10:00|335255|335100|335300|335001|335300|335100|335100|335000|479
1598440500000|2020-08-26 11:15:00|335499|335050|335497|335050|335499|335056|335484|335050|500
1598440800000|2020-08-26 11:20:00|335480|335113|335790|335301|335790|335400|335300|335056|1147
1598441100000|2020-08-26 11:25:00|335800|335306|335799|335501|335800|335750|335780|335306|460
1598441400000|2020-08-26 11:30:00|335800|335520|336298|335802|336300|336000|335800|335501|1456
1598441700000|2020-08-26 11:35:00|336297|335803|336400|336000|336915|336100|336150|335800|739
1598442000000|2020-08-26 11:40:00|336300|336011|336300|336000|337000|336200|336300|336000|762
1598442300000|2020-08-26 11:45:00|336280|335947|335700|335301|336280|335950|335600|335301|3721
1598442600000|2020-08-26 11:50:00|335680|335400|335700|335500|335700|335550|335600|335301|737
1598442900000|2020-08-26 11:55:00|335848|335303|335800|335590|335850|335590|335800|335301|749
1598443200000|2020-08-26 12:00:00|335850|335410|335494|335064|335850|335410|335494|335064|1614
1598443500000|2020-08-26 12:05:00|335400|335033|335380|335000|335500|335140|335000|334644|1212
1598443800000|2020-08-26 12:10:00|335500|335100|335349|334644|335500|335200|335227|334644|682
1598444100000|2020-08-26 12:15:00|335204|334700|334979|334350|335349|334700|334600|334000|2675
1598444400000|2020-08-26 12:20:00|335000|334500|334500|334450|335000|334506|334500|334300|1370
1598444700000|2020-08-26 12:25:00|335000|334500|334950|334650|335150|334900|334888|334450|1050
1598445000000|2020-08-26 12:30:00|335150|334751|334700|334575|335150|334751|334589|334100|1147
1598445300000|2020-08-26 12:35:00|334900|334600|334990|334541|335000|334600|334900|334400|792
1598445600000|2020-08-26 12:40:00|334839|334421|334674|334400|334990|334421|334558|334100|684
1598445900000|2020-08-26 12:45:00|335000|334300|335000|334400|335000|334615|335000|334100|808
1598446200000|2020-08-26 12:50:00|334980|334411|334900|334800|334980|334800|334900|334400|441
1598446500000|2020-08-26 12:55:00|335000|334802|334995|334600|335150|334802|334920|334600|828
1598446800000|2020-08-26 13:00:00|335000|334674|335000|334700|335000|334771|334834|334600|683
1598447100000|2020-08-26 13:05:00|335016|334800|335400|335200|335400|335200|335016|334600|2245
1598447400000|2020-08-26 13:10:00|335300|335000|335400|335125|335400|335200|335200|335000|2673
1598447700000|2020-08-26 13:15:00|335399|335200|335600|335400|335600|335400|335375|335100|1851
1598448000000|2020-08-26 13:20:00|335800|335500|335800|335400|335800|335500|335618|335290|951
1598448300000|2020-08-26 13:25:00|335474|335310|335200|334800|335800|335600|335200|334800|4682
1598448600000|2020-08-26 13:30:00|335111|334753|336212|336000|336212|336211|334785|334631|87374
1598448900000|2020-08-26 13:35:00|336217|336211|336100|335801|337200|337000|335300|335178|35311
1598449200000|2020-08-26 13:40:00|336096|335803|335904|335600|336700|336500|335404|335133|21526
1598449500000|2020-08-26 13:45:00|335903|335702|336384|336202|336800|336623|335663|335500|9627
1598449800000|2020-08-26 13:50:00|336381|336203|335600|335300|336433|336240|335376|335300|13452
1598450100000|2020-08-26 13:55:00|335800|335301|336101|335880|336350|336164|335408|335300|15353
1598450400000|2020-08-26 14:00:00|336100|335881|335300|335050|336300|336214|335096|335002|20382
1598450700000|2020-08-26 14:05:00|335485|335046|335219|335100|335800|335660|335060|334938|8047
1598451000000|2020-08-26 14:10:00|335291|335101|334656|334500|335500|335221|334541|334412|17741
1598451300000|2020-08-26 14:15:00|334693|334501|335497|335341|335888|335721|334693|334501|17681
1598451600000|2020-08-26 14:20:00|335490|335340|336000|335834|336100|335919|335367|335201|9266
1598451900000|2020-08-26 14:25:00|335999|335845|336151|336037|336400|336329|335999|335820|16110
1598452200000|2020-08-26 14:30:00|336150|336054|335975|335802|336400|336300|335897|335801|10264
1598452500000|2020-08-26 14:35:00|335894|335801|335790|335600|335975|335870|335631|335500|6522
1598452800000|2020-08-26 14:40:00|335737|335640|336300|336221|336387|336299|335724|335600|8445
1598453100000|2020-08-26 14:45:00|336299|336234|336600|336456|336600|336537|335960|335831|17297
1598453400000|2020-08-26 14:50:00|336648|336457|336083|335892|336743|336653|336060|335892|13982
1598453700000|2020-08-26 14:55:00|336058|335900|336753|336587|336800|336708|335997|335900|16653
1598454000000|2020-08-26 15:00:00|336800|336611|337267|337074|337800|337779|336556|336490|26054
1598454300000|2020-08-26 15:05:00|337196|337066|338185|338041|338400|338295|337196|337066|30760
1598454600000|2020-08-26 15:10:00|338169|338042|338100|337943|338500|338401|337315|337242|20369
1598454900000|2020-08-26 15:15:00|338155|338021|338459|338356|338477|338365|337799|337700|18538
1598455200000|2020-08-26 15:20:00|338446|338334|338630|338408|338752|338671|338202|338049|19532
1598455500000|2020-08-26 15:25:00|338661|338409|339300|339176|339334|339241|338288|338216|24261
1598455800000|2020-08-26 15:30:00|339299|339099|339332|339192|339573|339459|338940|338754|17360
1598456100000|2020-08-26 15:35:00|339371|339207|339900|339827|340095|339981|339300|339155|34107
1598456400000|2020-08-26 15:40:00|339901|339828|340725|340600|340760|340675|339836|339735|21506
1598456700000|2020-08-26 15:45:00|340724|340601|340000|339756|340799|340702|339322|339257|28390
1598457000000|2020-08-26 15:50:00|339999|339836|340417|340275|340418|340278|339699|339588|16834
1598457300000|2020-08-26 15:55:00|340475|340305|340418|340200|340665|340562|340266|340200|12757
1598457600000|2020-08-26 16:00:00|340417|340201|340787|340653|340894|340784|339848|339701|28978
1598457900000|2020-08-26 16:05:00|340786|340654|341095|340865|341301|341214|340650|340495|29777
1598458200000|2020-08-26 16:10:00|341035|340868|341322|341133|341400|341332|341035|340868|14320
1598458500000|2020-08-26 16:15:00|341382|341202|342142|341997|342206|342063|341183|341051|22225
1598458800000|2020-08-26 16:20:00|342086|342000|342392|342205|342638|342541|341737|341685|20520
1598459100000|2020-08-26 16:25:00|342293|342163|343100|342977|343244|343172|342066|341932|24268
1598459400000|2020-08-26 16:30:00|343158|343052|342055|341953|343277|343227|341958|341853|26594
1598459700000|2020-08-26 16:35:00|342102|342005|342700|342582|342700|342595|341586|341500|24070
1598460000000|2020-08-26 16:40:00|342689|342498|341558|341305|342819|342670|341233|341047|26959
1598460300000|2020-08-26 16:45:00|341531|341304|341684|341395|341800|341669|341036|340888|21030
1598460600000|2020-08-26 16:50:00|341700|341531|342183|342015|342315|342200|341700|341395|12090
1598460900000|2020-08-26 16:55:00|342182|342016|341900|341790|342557|342469|341830|341607|16734
1598461200000|2020-08-26 17:00:00|341959|341834|342519|342404|342762|342663|341959|341833|15221
1598461500000|2020-08-26 17:05:00|342517|342409|342371|342213|343000|342908|342270|342137|17858
1598461800000|2020-08-26 17:10:00|342374|342214|342950|342801|343300|343209|342374|342213|19106
1598462100000|2020-08-26 17:15:00|342949|342747|343748|343658|343800|343658|342949|342747|22323
1598462400000|2020-08-26 17:20:00|343758|343659|343976|343761|344200|344155|343297|343100|22342
1598462700000|2020-08-26 17:25:00|343900|343787|343548|343354|343941|343787|342912|342733|23895
1598463000000|2020-08-26 17:30:00|343547|343431|343948|343728|344000|343875|343547|343354|14966
1598463300000|2020-08-26 17:35:00|343947|343797|344048|343952|344300|344243|343899|343797|17319
1598463600000|2020-08-26 17:40:00|344047|343951|343664|343500|344491|344411|343500|343400|14752
1598463900000|2020-08-26 17:45:00|343679|343559|344248|344099|344500|344408|343679|343543|23096
1598464200000|2020-08-26 17:50:00|344247|344102|344100|343968|344370|344237|343494|343400|23627
1598464500000|2020-08-26 17:55:00|344149|343981|344300|344230|344300|344230|343700|343603|15932
1598464800000|2020-08-26 18:00:00|344342|344231|344348|344238|344500|344425|344135|343975|17452
1598465100000|2020-08-26 18:05:00|344349|344239|344638|344500|344955|344869|344062|344000|30090
1598465400000|2020-08-26 18:10:00|344639|344501|344867|344751|344910|344814|344424|344358|17657
1598465700000|2020-08-26 18:15:00|344850|344753|344718|344600|345125|345000|344718|344600|25614
1598466000000|2020-08-26 18:20:00|344717|344601|344911|344804|344998|344838|344401|344237|14742
1598466300000|2020-08-26 18:25:00|344998|344863|345116|345009|345177|345100|344565|344457|25118
1598466600000|2020-08-26 18:30:00|345200|344985|343750|343601|345200|345100|343749|343601|23454
1598466900000|2020-08-26 18:35:00|343749|343570|343500|343230|343749|343570|342864|342800|25074
1598467200000|2020-08-26 18:40:00|343569|343415|341205|341011|343795|343624|341116|341011|38320
1598467500000|2020-08-26 18:45:00|341215|341053|342500|342283|342500|342382|341205|341011|24414
1598467800000|2020-08-26 18:50:00|342560|342327|341998|341629|342794|342664|341562|341335|17673
1598468100000|2020-08-26 18:55:00|341987|341689|341399|341180|341987|341689|340273|340166|23240
1598468400000|2020-08-26 19:00:00|341400|341172|342035|341835|342195|341961|340850|340682|22418
1598468700000|2020-08-26 19:05:00|342034|341834|343000|342906|343058|342941|342011|341834|18498
1598469000000|2020-08-26 19:10:00|343015|342905|343351|343178|343390|343300|342787|342719|18680
1598469300000|2020-08-26 19:15:00|343350|343177|342714|342606|343481|343372|342349|342278|20894
1598469600000|2020-08-26 19:20:00|342703|342525|343455|343309|343567|343488|342300|342238|26559
1598469900000|2020-08-26 19:25:00|343366|343310|343698|343551|343700|343592|343251|343215|25352
1598470200000|2020-08-26 19:30:00|343700|343552|343500|343352|343966|343853|343199|343100|24726
1598470500000|2020-08-26 19:35:00|343540|343401|343730|343576|343987|343921|343534|343384|32547
1598470800000|2020-08-26 19:40:00|343729|343556|343649|343523|343886|343794|343525|343465|15240
1598471100000|2020-08-26 19:45:00|343648|343524|344200|344073|344200|344073|343648|343524|25933
1598471400000|2020-08-26 19:50:00|344276|344115|344368|344253|344500|344439|344074|344012|43808
1598471700000|2020-08-26 19:55:00|344367|344216|344113|344033|344950|344919|343933|343814|76638
1598472000000|2020-08-26 20:00:00|344206|343892|344000|343801|344800|344100|343900|342500|186171
1598472300000|2020-08-26 20:05:00|343900|343802|344185|344005|344185|344005|343900|343801|1955
1598472600000|2020-08-26 20:10:00|344200|344012|344800|344250|345000|344252|344200|344005|2085
1598472900000|2020-08-26 20:15:00|344400|344290|344350|344100|344400|344290|344298|344100|1072
1598473200000|2020-08-26 20:20:00|344273|344002|344002|343801|344350|344005|343960|343800|1267
1598473500000|2020-08-26 20:25:00|343988|343720|344002|343720|344002|343763|343900|343720|694
1598473800000|2020-08-26 20:30:00|344200|343856|344400|344077|344400|344108|344200|343720|3799
1598474100000|2020-08-26 20:35:00|344398|344008|344400|344160|344400|344160|344398|344008|189
1598474400000|2020-08-26 20:40:00|344141|344108|344230|343720|344400|344108|343989|343720|1285
1598474700000|2020-08-26 20:45:00|344398|343750|343994|343800|344399|343808|343964|343750|936
1598475000000|2020-08-26 20:50:00|343993|343750|344078|343750|344200|343822|343944|343750|938
1598475300000|2020-08-26 20:55:00|343988||343993||343993||343988||218
1598475600000|2020-08-26 21:00:00|344000||343900||344000||343900||455
1598475900000|2020-08-26 21:05:00|343948||343899||343948||343899||122
1598476200000|2020-08-26 21:10:00|343900|343720|343896|343600|343900|343720|343600|343500|646
1598476500000|2020-08-26 21:15:00|343893|343500|343887|343500|343893|343500|343844|343500|212
1598476800000|2020-08-26 21:20:00|343788|343520|343788|343520|343788|343520|343744|343520|48
1598477100000|2020-08-26 21:25:00|343520|343500|343700|343001|343788|343500|343520|343000|913
1598477400000|2020-08-26 21:30:00|343690|343101|343500|343101|343700|343102|343500|343101|597
1598477700000|2020-08-26 21:35:00|343268|343000|343500|343300|343500|343300|343268|343000|1163
1598478000000|2020-08-26 21:40:00|343600|343400|343500|343300|343600|343400|343471|343300|637
1598478300000|2020-08-26 21:45:00|343600|343401|343772|343401|343888|343500|343600|343400|357
1598478600000|2020-08-26 21:50:00|343787|343408|343744|343500|343797|343500|343744|343408|89
1598478900000|2020-08-26 21:55:00|343900||343800||343900||343800||143
1598479200000|2020-08-26 22:00:00|||||||||80
1598479500000|2020-08-26 22:05:00|343698|343600|343778|343500|343800|343600|343698|343500|440
1598479800000|2020-08-26 22:10:00|343700|343432|343600|343000|343700|343432|343600|343000|505
1598480100000|2020-08-26 22:15:00||343100||343000||343100||343000|196
1598480400000|2020-08-26 22:20:00|343500|343012|343200|343000|343500|343012|343200|343000|590
1598480700000|2020-08-26 22:25:00|343488|343244|343485|343000|343500|343244|343485|343000|690
1598481000000|2020-08-26 22:30:00|343400|343022|343300|343020|343400|343022|343300|343000|69
1598481300000|2020-08-26 22:35:00|343600|343021|343350|343108|343600|343200|343350|343000|563
1598481600000|2020-08-26 22:40:00||343112||343021||343260||343021|253
1598481900000|2020-08-26 22:45:00|343345|343015|343200|343021|343345|343030|343150|343005|253
1598482200000|2020-08-26 22:50:00|343150|343000|343345|343000|343345|343000|343150|343000|459
1598482500000|2020-08-26 22:55:00|343338|343002|343338|343028|343338|343028|343338|343002|404
1598482800000|2020-08-26 23:00:00|343300|343038|343298|343056|343300|343150|343298|343000|310
1598483100000|2020-08-26 23:05:00|343300|343057|343199|343053|343300|343075|343199|343050|180
1598483400000|2020-08-26 23:10:00|343125|343050|343188|343000|343199|343050|343060|343000|911
1598483700000|2020-08-26 23:15:00|343300|343010|343000|342000|343300|343010|343000|342000|1158
1598484000000|2020-08-26 23:20:00|342999|342100|343300|342100|343300|342578|342400|342100|2617
1598484300000|2020-08-26 23:25:00|343020|342200|342752|342400|343020|342413|342680|342200|283
1598484600000|2020-08-26 23:30:00|343100|342000|342488|342200|343100|342200|342486|342000|421
1598484900000|2020-08-26 23:35:00|342639|342208|342500|342200|342761|342222|342451|342200|367
1598485200000|2020-08-26 23:40:00|342450|342260|342500|342200|342500|342300|342222|342200|1124
1598485500000|2020-08-26 23:45:00|342300|342000|342500|342250|342500|342250|342200|342000|1282
1598485800000|2020-08-26 23:50:00|342800|342300|342800|342400|342800|342400|342799|342300|1010
1598486100000|2020-08-26 23:55:00|342794|342500|342800|342750|343200|342750|342794|342500|892
1598515200000|2020-08-27 08:00:00|343995|342701|344118|342701|345200|342701|343995|342701|238
1598515500000|2020-08-27 08:05:00|344113||344100||344473||344100||196
1598515800000|2020-08-27 08:10:00||342900||342693||342900||342308|31
1598516100000|2020-08-27 08:15:00|343754|342855|344100|342500|344100|342856|343754|342500|18
1598516400000|2020-08-27 08:20:00|343900|342504|343900|342504|344000|342504|343900|342504|43
1598516700000|2020-08-27 08:25:00|343899|342492|343900|342435|343900|342492|343899|342142|83
1598517000000|2020-08-27 08:30:00|343500|342000|343500|342456|343500|342456|343500|341489|20
1598517300000|2020-08-27 08:35:00||340904||342330||342456||340904|36
1598517600000|2020-08-27 08:40:00|343200|342318|343200|342199|343200|342413|343200|342174|6
1598517900000|2020-08-27 08:45:00||342000||342000||342099||342000|50
1598518200000|2020-08-27 08:50:00||341000||341000||341000||341000|24
1598518500000|2020-08-27 08:55:00||341501||342000||342000||341501|54
1598518800000|2020-08-27 09:00:00|343501|341988|343500|342308|343501|342500|343500|341988|34
1598519100000|2020-08-27 09:05:00|343501|342000|343500|342000|343504|342500|343500|342000|12
1598519400000|2020-08-27 09:10:00|343501|342051|343500|342000|343501|342051|343444|342000|13
1598519700000|2020-08-27 09:15:00|343444|342014|343501|342051|343501|342500|343444|342000|178
1598520000000|2020-08-27 09:20:00|343500|342046|343444|342033|343501|342046|342800|342033|166
1598520300000|2020-08-27 09:25:00|343200|342025|343200|341843|343444|342025|343200|340800|19
1598520600000|2020-08-27 09:30:00|||||||||40
1598520900000|2020-08-27 09:35:00|343500|342000|343398|341843|343500|342800|343175|341843|200
1598521200000|2020-08-27 09:40:00|343399|341901|343426|342000|343476|342001|343398|341843|3
1598521500000|2020-08-27 09:45:00|343200|341843|342974|341843|343200|342000|342961|341843|29
1598521800000|2020-08-27 09:50:00|342886|342000|342974|341692|342974|342000|342886|341489|0
1598522100000|2020-08-27 09:55:00|343200|341501|343200|341657|343900|341657|342901|341501|0
1598522400000|2020-08-27 10:00:00||341658||341692||341692||341657|0
1598523000000|2020-08-27 10:10:00|||||||||18
1598523300000|2020-08-27 10:15:00|343100|341700|343200|341692|343200|341700|343100|341692|18
1598523600000|2020-08-27 10:20:00||341501||341551||341551||341501|19
1598523900000|2020-08-27 10:25:00|343900|341501|343900|341707|343900|341707|343900|341100|24
1598524200000|2020-08-27 10:30:00|343899||343500||343899||343500||9
1598524500000|2020-08-27 10:35:00|343499|342000|343499|342000|343499|342000|343499|341707|24
1598524800000|2020-08-27 10:40:00|343200|341707|343499|341707|343499|342000|343200|341707|64
1598525100000|2020-08-27 10:45:00|343200|342400|343499|342400|343499|342400|343200|342400|86
1598525400000|2020-08-27 10:50:00|343490|342404|343490|342592|343490|342592|343490|342404|29
1598525700000|2020-08-27 10:55:00|343489||343480||343489||343480||57
1598526000000|2020-08-27 11:00:00|342900|342900|343200|342910|343480|342923|342900|342700|1281
1598526300000|2020-08-27 11:05:00|343089|343080|343479|342830|343480|343080|343089|342800|673
1598526600000|2020-08-27 11:10:00|343376|342841|343479|343000|343479|343200|343376|342800|360
1598526900000|2020-08-27 11:15:00|343383|343062|343200|342800|343479|343062|343080|342800|360
1598527200000|2020-08-27 11:20:00|343194|343000|343200|342820|343200|343000|343079|342800|484
1598527500000|2020-08-27 11:25:00|343199|342800|343479|343305|343479|343305|343198|342800|1572
1598527800000|2020-08-27 11:30:00|343480|343200|343400|342900|343480|343200|343298|342805|1444
1598528100000|2020-08-27 11:35:00|343320|343006|343900|343222|343900|343400|343320|343006|982
1598528400000|2020-08-27 11:40:00|343800|343500|343670|343150|343800|343500|343658|343150|803
1598528700000|2020-08-27 11:45:00|343650|343202|342800|342468|343650|343202|342800|342468|2989
1598529000000|2020-08-27 11:50:00|342742|342000|343000|342600|343069|342600|342468|342000|1208
1598529300000|2020-08-27 11:55:00|343069||343200||343200||342975||558
1598529600000|2020-08-27 12:00:00|343194|342611|343689|343011|343689|343011|343194|342611|375
1598529900000|2020-08-27 12:05:00|343679|343000|343000|342600|343679|343000|343000|342600|821
1598530200000|2020-08-27 12:10:00|342910|342650|342990|342601|343000|342800|342910|342600|744
1598530500000|2020-08-27 12:15:00|343200|342610|343475|342830|343475|343000|343100|342601|1112
1598530800000|2020-08-27 12:20:00|343200|342901|343472|343250|343475|343250|343200|342901|565
1598531100000|2020-08-27 12:25:00|343474|343100|343474|343150|343474|343150|343474|343100|373
1598531400000|2020-08-27 12:30:00|343470|343100|343587|343202|343589|343500|343470|343100|928
1598531700000|2020-08-27 12:35:00|343500|343100|343495|343100|343500|343110|343495|343100|1079
1598532000000|2020-08-27 12:40:00|343482|343111|343494|343111|343496|343111|343482|343111|213
1598532300000|2020-08-27 12:45:00|343453|343100|343800|343200|343899|343500|343453|343100|1321
1598532600000|2020-08-27 12:50:00|343750|343201|343800|343600|343800|343600|343500|343201|552
1598532900000|2020-08-27 12:55:00|343750|343700|343800|343300|343800|343700|343750|343300|1047
1598533200000|2020-08-27 13:00:00|343750|343400|343750|343500|343750|343525|343750|343300|2045
1598533500000|2020-08-27 13:05:00|343800|343525|343999|343300|344185|344000|343556|343300|5053
1598533800000|2020-08-27 13:10:00|343545|343202|343880|343000|343880|343390|343195|342800|4351
1598534100000|2020-08-27 13:15:00|343893|343316|345700|345300|345800|345500|343893|343000|11847
1598534400000|2020-08-27 13:20:00|345500|345211|345600|345359|345800|345540|345400|345200|6306
1598534700000|2020-08-27 13:25:00|345503|345400|345499|344700|345800|345549|345000|344237|4835
1598535000000|2020-08-27 13:30:00|345498|345138|344426|344225|345499|345138|342451|342200|44651
1598535300000|2020-08-27 13:35:00|344305|344170|342891|342500|344496|344360|342400|342338|27704
1598535600000|2020-08-27 13:40:00|342970|342890|344267|343845|344845|344410|342970|342500|24475
1598535900000|2020-08-27 13:45:00|343944|343846|343391|343001|344346|344027|342227|342020|19794
1598536200000|2020-08-27 13:50:00|343345|343040|343399|342901|344000|343725|342848|342591|18836
1598536500000|2020-08-27 13:55:00|343400|342900|343120|342850|343700|343520|342135|342017|20889
1598536800000|2020-08-27 14:00:00|343118|342851|341997|341700|343347|342893|341642|341513|24554
1598537100000|2020-08-27 14:05:00|341991|341529|341555|341201|342452|342015|341000|340757|17209
1598537400000|2020-08-27 14:10:00|341499|341200|341465|341200|341800|341612|340408|340257|19694
1598537700000|2020-08-27 14:15:00|341600|341201|342799|342512|342910|342752|341388|341166|15113
1598538000000|2020-08-27 14:20:00|342797|342545|342469|342300|342910|342607|342212|342010|9619
1598538300000|2020-08-27 14:25:00|342467|342301|343300|343065|343300|343148|342102|342010|12028
1598538600000|2020-08-27 14:30:00|343200|343030|343709|343485|343800|343651|342911|342700|16250
1598538900000|2020-08-27 14:35:00|343646|343486|344200|343952|344333|344200|343148|343000|16338
1598539200000|2020-08-27 14:40:00|344199|344019|343720|343323|344293|344151|343373|343220|7798
1598539500000|2020-08-27 14:45:00|343719|343373|342900|342700|343829|343531|342728|342500|11058
1598539800000|2020-08-27 14:50:00|342890|342701|343397|343200|343397|343200|342716|342600|7034
1598540100000|2020-08-27 14:55:00|343329|343189|343900|343543|344000|343883|343018|342800|13642
1598540400000|2020-08-27 15:00:00|343800|343533|344466|344234|344662|344500|343691|343500|17667
1598540700000|2020-08-27 15:05:00|344464|344201|344315|344101|344523|344437|344093|343912|7462
1598541000000|2020-08-27 15:10:00|344310|344003|344699|344300|344710|344637|344056|343819|12714
1598541300000|2020-08-27 15:15:00|344675|344340|344027|343812|344705|344585|343899|343688|14571
1598541600000|2020-08-27 15:20:00|344026|343811|343977|343804|344499|344295|343840|343700|12956
1598541900000|2020-08-27 15:25:00|343978|343806|343698|343201|344053|343893|343297|343100|15096
1598542200000|2020-08-27 15:30:00|343627|343300|344061|343750|344100|343751|343174|343050|7565
1598542500000|2020-08-27 15:35:00|344039|343751|344199|344000|344200|344088|343866|343751|5542
1598542800000|2020-08-27 15:40:00|344200|344001|344200|344037|344200|344082|343999|343828|2379
1598543100000|2020-08-27 15:45:00|344199|344038|344261|344102|344500|344405|344001|343900|10191
1598543400000|2020-08-27 15:50:00|344260|344141|344055|343875|344400|344257|343884|343800|6545
1598543700000|2020-08-27 15:55:00|344007|343874|343600|343300|344149|344001|343400|343200|6677
1598544000000|2020-08-27 16:00:00|343400|343291|343500|343021|343622|343348|342874|342700|12131
1598544300000|2020-08-27 16:05:00|343329|342961|343530|343332|343721|343530|343266|342945|9055
1598544600000|2020-08-27 16:10:00|343529|343240|342754|342580|343544|343302|342542|342320|14519
1598544900000|2020-08-27 16:15:00|342756|342631|342068|341900|343000|342741|342011|341900|12114
1598545200000|2020-08-27 16:20:00|342065|341928|342500|342350|342710|342350|341560|341400|10932
1598545500000|2020-08-27 16:25:00|342499|342351|341658|341501|342710|342517|341658|341500|4231
1598545800000|2020-08-27 16:30:00|341656|341500|341500|341200|341973|341721|341197|341175|6876
1598546100000|2020-08-27 16:35:00|341436|341241|341400|340758|341600|341301|340913|340735|15784
1598546400000|2020-08-27 16:40:00|341428|341092|340703|340500|341600|341404|340610|340500|7557
1598546700000|2020-08-27 16:45:00|340702|340501|339972|339600|341000|340614|339650|339500|16910
1598547000000|2020-08-27 16:50:00|339945|339601|338849|338501|340000|339834|338035|337800|19164
1598547300000|2020-08-27 16:55:00|338878|338512|339298|339000|339900|339498|338873|338500|13228
1598547600000|2020-08-27 17:00:00|339233|338900|339200|338748|339611|339352|338840|338550|6931
1598547900000|2020-08-27 17:05:00|339089|338749|340000|339800|340624|340053|338523|338125|11414
1598548200000|2020-08-27 17:10:00|340190|339801|339560|339256|340200|339989|339419|339236|17166
1598548500000|2020-08-27 17:15:00|339559|339273|339482|339000|339880|339525|338608|338482|6223
1598548800000|2020-08-27 17:20:00|339493|339001|339451|339200|340000|339848|339264|338800|5367
1598549100000|2020-08-27 17:25:00|339754|339300|340300|339773|340600|340400|339696|339300|8438
1598549400000|2020-08-27 17:30:00|340299|339800|340075|339650|340471|340119|339547|339233|6284
1598549700000|2020-08-27 17:35:00|340026|339653|340499|339942|340500|340310|339800|339434|7717
1598550000000|2020-08-27 17:40:00|340500|339941|340256|340002|340500|340315|339963|339700|5402
1598550300000|2020-08-27 17:45:00|340257|340028|340389|340053|340600|340500|339999|339800|2751
1598550600000|2020-08-27 17:50:00|340388|340057|340200|339994|340500|340240|339661|339500|4376
1598550900000|2020-08-27 17:55:00|340500|340033|341000|340602|341100|340857|340388|340000|14910
1598551200000|2020-08-27 18:00:00|340992|340601|341050|340891|341100|340965|340709|340300|8717
1598551500000|2020-08-27 18:05:00|341049|340892|341176|341001|341200|341100|340867|340628|2136
1598551800000|2020-08-27 18:10:00|341200|341000|341436|341295|341500|341344|340843|340700|4358
1598552100000|2020-08-27 18:15:00|341411|341296|341668|341537|341668|341540|341299|341012|4967
1598552400000|2020-08-27 18:20:00|341653|341560|341640|341470|341800|341579|341330|341055|6193
1598552700000|2020-08-27 18:25:00|341600|341471|342301|342184|342400|342195|341599|341426|15987
1598553000000|2020-08-27 18:30:00|342364|342208|341845|341685|342400|342246|341779|341630|2500
1598553300000|2020-08-27 18:35:00|341837|341630|342200|342040|342400|342204|341837|341630|3613
1598553600000|2020-08-27 18:40:00|342199|342041|342500|342327|342556|342500|342199|342038|7615
1598553900000|2020-08-27 18:45:00|342550|342333|341520|341283|342600|342425|341478|341266|7928
1598554200000|2020-08-27 18:50:00|341400|341331|341325|341034|342100|341732|341006|340900|7664
1598554500000|2020-08-27 18:55:00|341400|340971|341639|341474|341742|341635|341274|340929|4338
1598554800000|2020-08-27 19:00:00|341853|341481|341600|341328|342200|342100|341452|341320|3071
1598555100000|2020-08-27 19:05:00|341454|341320|341265|340900|341600|341320|340990|340700|5840
1598555400000|2020-08-27 19:10:00|341264|340942|341303|341000|341500|341350|341072|340734|4185
1598555700000|2020-08-27 19:15:00|341302|340999|341500|341233|341500|341300|341071|340800|3304
1598556000000|2020-08-27 19:20:00|341499|341234|341958|341700|341958|341858|341499|341234|15438
1598556300000|2020-08-27 19:25:00|341957|341701|341950|341838|342095|341989|341578|341260|8549
1598556600000|2020-08-27 19:30:00|341949|341843|342000|341727|342095|342070|341659|341503|7725
1598556900000|2020-08-27 19:35:00|341999|341728|341816|341517|342095|341964|341800|341461|6524
1598557200000|2020-08-27 19:40:00|341815|341518|341376|341253|341816|341601|341300|341200|5960
1598557500000|2020-08-27 19:45:00|341390|341257|341089|341000|341600|341429|341089|340900|9721
1598557800000|2020-08-27 19:50:00|341205|340900|340585|340300|341205|340925|340392|340206|21838
1598558100000|2020-08-27 19:55:00|340577|340320|340070|340047|340700|340556|339870|339800|43399
1598558400000|2020-08-27 20:00:00|340625|340006|340399|340001|341000|340006|340388|339750|148419
1598558700000|2020-08-27 20:05:00|340584|340051|340600|340320|340700|340320|340574|340051|558
1598559000000|2020-08-27 20:10:00|340484||340410||340500||340410||741
1598559300000|2020-08-27 20:15:00|340500|340250|340300|340055|340500|340250|340300|340055|1607
1598559600000|2020-08-27 20:20:00||340100||340100||340100||340100|597
1598559900000|2020-08-27 20:25:00|340307|340200|340307|340200|340307|340200|340307|340200|391
1598560200000|2020-08-27 20:30:00|340250|340253|340500|340253|340500|340253|340250|340253|1179
1598560500000|2020-08-27 20:35:00|340475|340376|340300|340202|340500|340376|340300|340055|356
1598560800000|2020-08-27 20:40:00|340400|340205|340400|340205|340400|340205|340300|340205|894
1598561100000|2020-08-27 20:45:00|||||||||96
1598561400000|2020-08-27 20:50:00|||||||||80
1598561700000|2020-08-27 20:55:00|340500|340202|340500|340202|340500|340202|340500|340202|47
1598562000000|2020-08-27 21:00:00|340469|340206|340500|340310|340500|340310|340469|340206|287
1598562300000|2020-08-27 21:05:00|340473|340206|340500|340206|340500|340206|340473|340206|133
1598562600000|2020-08-27 21:10:00|||||||||61
1598562900000|2020-08-27 21:15:00|||||||||87
1598563200000|2020-08-27 21:20:00|340473|340202|340499|340202|340500|340202|340450|340202|383
1598563500000|2020-08-27 21:25:00||340205||340205||340205||340205|29
1598563800000|2020-08-27 21:30:00|||||||||172
1598564100000|2020-08-27 21:35:00|340555|340308|340500|340205|340649|340308|340500|340205|79
1598564400000|2020-08-27 21:40:00|||||||||67
1598564700000|2020-08-27 21:45:00|340400||340500||340500||340400||70
1598565000000|2020-08-27 21:50:00|||||||||34
1598565300000|2020-08-27 21:55:00|340400||340500||340500||340400||128
1598565600000|2020-08-27 22:00:00||340211||340211||340226||340211|301
1598565900000|2020-08-27 22:05:00||340214||340214||340214||340214|3
1598566200000|2020-08-27 22:10:00||340260||340260||340260||340260|33
1598566500000|2020-08-27 22:15:00|||||||||69
1598566800000|2020-08-27 22:20:00||340261||340261||340261||340261|16
1598567100000|2020-08-27 22:25:00|||||||||91
1598567400000|2020-08-27 22:30:00||340350||340350||340350||340350|147
1598567700000|2020-08-27 22:35:00||340300||340350||340350||340300|14
1598568000000|2020-08-27 22:40:00|340420|340400|340500|340400|340500|340400|340420|340400|218
1598568300000|2020-08-27 22:45:00|340600|340450|341000|340450|341000|340450|340600|340450|773
1598568600000|2020-08-27 22:50:00|340969||341000||341100||340969||94
1598568900000|2020-08-27 22:55:00|||||||||18
1598569200000|2020-08-27 23:00:00|340985|340500|341000|340500|341000|340500|340985|340500|236
1598569500000|2020-08-27 23:05:00|340800|340800|340800|340500|340800|340800|340800|340500|615
1598569800000|2020-08-27 23:10:00|||||||||54
1598570100000|2020-08-27 23:15:00|340650||340600||340650||340600||15
1598570400000|2020-08-27 23:20:00||340351||340501||340501||340350|78
1598570700000|2020-08-27 23:25:00|340800|340350|340800|340501|340800|340501|340800|340350|282
1598571000000|2020-08-27 23:30:00||340500||340601||340601||340500|42
1598571300000|2020-08-27 23:35:00|340757|340500|340800|340403|340800|340500|340500|340350|924
1598571600000|2020-08-27 23:40:00||340404||340600||340600||340404|218
1598571900000|2020-08-27 23:45:00|340685|340500|340775|340600|340800|340600|340685|340500|234
1598572200000|2020-08-27 23:50:00|340800|340551|340800|340551|340800|340700|340600|340551|645
1598572500000|2020-08-27 23:55:00|340999|340562|340999|340850|340999|340850|340999|340551|90
1598601600000|2020-08-28 08:00:00|344500|337500|342510|340722|344500|341000|342510|337500|68
1598601900000|2020-08-28 08:05:00|341783|341000|342210|340541|342586|341000|340722|340133|227
1598602200000|2020-08-28 08:10:00|342244|340544|342000|340622|343424|340822|342000|340000|30
1598602500000|2020-08-28 08:15:00|341999|340822|342000|340622|342000|340822|341999|340622|47
1598602800000|2020-08-28 08:20:00||340121||340622||340622||340101|44
1598603100000|2020-08-28 08:25:00|342400|340101|342400|340622|342400|340822|342000|340101|33
1598603400000|2020-08-28 08:30:00|342399|340101|342000|340101|342588|340649|342000|340101|39
1598603700000|2020-08-28 08:35:00|342224|340000|340800|340000|342224|340000|340800|340000|109
1598604000000|2020-08-28 08:40:00|342000|339431|341920|339343|342000|339431|341920|339206|130
1598604300000|2020-08-28 08:45:00|341793|339341|341911|340000|342000|340000|341497|339323|23
1598604600000|2020-08-28 08:50:00|341784||341903||342000||341784||7
1598604900000|2020-08-28 08:55:00|341905|339417|341809|339039|342000|340000|341809|339039|120
1598605200000|2020-08-28 09:00:00|341914|339000|342000|338905|342000|339122|341809|338809|62
1598605500000|2020-08-28 09:05:00||338908||339227||339590||338636|14
1598605800000|2020-08-28 09:10:00||339225||338851||339258||338639|8
1598606100000|2020-08-28 09:15:00||338639||339097||339516||338639|31
1598606400000|2020-08-28 09:20:00|341901|339000|341981|338884|341981|339097|341901|338834|56
1598606700000|2020-08-28 09:25:00|341993|339033|341540|339097|342000|339141|341498|338000|4
1598607000000|2020-08-28 09:30:00|341574|339132|341836|339397|341836|339397|341532|339097|0
1598607300000|2020-08-28 09:35:00|341848|339097|341674|339097|341855|339521|341347|339097|50
1598607600000|2020-08-28 09:40:00|341539|339142|341797|339247|341797|339277|341510|339142|8
1598607900000|2020-08-28 09:45:00|340999|339239|340500|339097|340999|339397|340500|339097|37
1598608200000|2020-08-28 09:50:00|340800|339232|340800|339397|340800|339397|340800|339097|106
1598608500000|2020-08-28 09:55:00||339097||340200||340200||339097|40
1598608800000|2020-08-28 10:00:00||340000||339521||340200||339521|51
1598609100000|2020-08-28 10:05:00|341516|340000|340400|338888|341516|340000|340400|338888|73
1598609400000|2020-08-28 10:10:00|341500|339023|341453|338896|341500|339023|341098|338896|66
1598609700000|2020-08-28 10:15:00|341469|338851|341059|338695|341501|338884|340970|338557|84
1598610000000|2020-08-28 10:20:00|340891|338679|340742|338567|340891|338683|340724|338411|60
1598610300000|2020-08-28 10:25:00|340750|338447|340872|338848|341008|338848|340750|338423|0
1598610600000|2020-08-28 10:30:00|340884|338548|341354|340000|341355|340000|340884|338548|44
1598610900000|2020-08-28 10:35:00||339254||339254||339865||339254|6
1598611200000|2020-08-28 10:40:00|341498|339816|341536|339901|341536|339901|341400|339254|9
1598611500000|2020-08-28 10:45:00|341498|339900|341536|339287|341536|340000|341498|339254|67
1598611800000|2020-08-28 10:50:00|341557|339285|341536|339429|341557|339429|341536|339149|20
1598612100000|2020-08-28 10:55:00|341557|339445|341557|339029|341557|339574|341500|338836|57
1598612400000|2020-08-28 11:00:00|340980|340020|341099|340500|341536|340700|340920|340000|581
1598612700000|2020-08-28 11:05:00|341319|340700|341900|341500|341900|341500|341300|340700|925
1598613000000|2020-08-28 11:10:00|341898|341502|341995|341500|341995|341900|341898|341500|1837
1598613300000|2020-08-28 11:15:00|341980|341600|341900|340611|341995|341700|341600|340000|1236
1598613600000|2020-08-28 11:20:00|341700|341050|341489|341100|341900|341520|341489|341000|663
1598613900000|2020-08-28 11:25:00|341400|341000|341500|341000|341500|341200|341100|341000|584
1598614200000|2020-08-28 11:30:00|341300|341100|341750|341500|341895|341500|341300|341000|352
1598614500000|2020-08-28 11:35:00|341749|341120|341749|341200|341749|341380|341465|341100|545
1598614800000|2020-08-28 11:40:00|341739|341225|341800|341500|341800|341500|341739|341225|527
1598615100000|2020-08-28 11:45:00|341900|341230|341900|341242|341900|341825|341825|341230|838
1598615400000|2020-08-28 11:50:00|341898|341300|341900|341306|341900|341306|341897|341300|269
1598615700000|2020-08-28 11:55:00|341995|341368|342400|342000|342400|342000|341995|341320|871
1598616000000|2020-08-28 12:00:00|342394|341707|341590|340875|342394|341836|341500|340600|3026
1598616300000|2020-08-28 12:05:00|341395|340876|341700|341400|341700|341456|341300|340875|1191
1598616600000|2020-08-28 12:10:00|341900|341411|341900|341500|341900|341600|341900|341411|480
1598616900000|2020-08-28 12:15:00||341576||341425||341646||341425|597
1598617200000|2020-08-28 12:20:00|341800|341436|341600|341200|341900|341500|341600|341200|1790
1598617500000|2020-08-28 12:25:00|341900|341201|341800|341316|341900|341400|341800|341200|247
1598617800000|2020-08-28 12:30:00|341700|341250|341900|341452|341900|341837|341500|341250|3237
1598618100000|2020-08-28 12:35:00|341870|341337|341700|341200|341870|341650|341600|341200|1484
1598618400000|2020-08-28 12:40:00|341800|341350|341800|341508|341800|341508|341360|341201|1365
1598618700000|2020-08-28 12:45:00|341774|341511|341600|341300|341800|341511|341600|341200|982
1598619000000|2020-08-28 12:50:00|341673|341352|341700|341401|341700|341401|341600|341300|1579
1598619300000|2020-08-28 12:55:00|341800|341468|342489|341930|342500|341930|341770|341351|2410
1598619600000|2020-08-28 13:00:00|342500|341750|342475|342010|342500|342040|342200|341500|1096
1598619900000|2020-08-28 13:05:00|342473|342201|342399|342034|342475|342275|342197|342010|686
1598620200000|2020-08-28 13:10:00|342400|342100|342400|342046|342400|342145|342389|342010|657
1598620500000|2020-08-28 13:15:00|342390|342037|342400|342010|342400|342109|342360|342010|705
1598620800000|2020-08-28 13:20:00|342398|342016|342393|342100|342400|342350|342300|342010|1165
1598621100000|2020-08-28 13:25:00|342260|342010|342393|342010|342393|342246|342260|342010|724
1598621400000|2020-08-28 13:30:00|342299|342100|341900|341558|342393|342300|340900|340600|26547
1598621700000|2020-08-28 13:35:00|341899|341601|340600|340300|341900|341675|340425|340200|12149
1598622000000|2020-08-28 13:40:00|340954|340301|341200|340748|341400|341055|340525|340300|14671
1598622300000|2020-08-28 13:45:00|341199|340800|340165|340000|341200|340971|340077|339900|14778
1598622600000|2020-08-28 13:50:00|340162|339958|340983|340801|341100|340929|338800|338580|19353
1598622900000|2020-08-28 13:55:00|340912|340742|341500|341204|341500|341204|340523|340250|10622
1598623200000|2020-08-28 14:00:00|341433|341301|342291|342006|342400|342296|341143|341000|23125
1598623500000|2020-08-28 14:05:00|342290|342021|342530|342304|343337|343123|342000|341800|28867
1598623800000|2020-08-28 14:10:00|342499|342299|342110|341803|342500|342389|341708|341500|7798
1598624100000|2020-08-28 14:15:00|342095|341858|342300|342200|342725|342600|342086|341847|12499
1598624400000|2020-08-28 14:20:00|342299|342201|342478|342300|342600|342500|342045|341800|10358
1598624700000|2020-08-28 14:25:00|342497|342400|342695|342625|342800|342659|342322|342200|9141
1598625000000|2020-08-28 14:30:00|342694|342618|342189|342000|342995|342870|341846|341500|11393
1598625300000|2020-08-28 14:35:00|342168|342026|342300|342125|342599|342412|341804|341600|9062
1598625600000|2020-08-28 14:40:00|342400|342126|342389|342265|342700|342592|342271|342100|4584
1598625900000|2020-08-28 14:45:00|342475|342137|341800|341456|342500|342200|341235|341051|8270
1598626200000|2020-08-28 14:50:00|341790|341442|341800|341559|341882|341651|341370|341200|5424
1598626500000|2020-08-28 14:55:00|341749|341520|341038|340773|341900|341637|340758|340620|8737
1598626800000|2020-08-28 15:00:00|341133|340801|340990|340801|341600|341445|340896|340700|4851
1598627100000|2020-08-28 15:05:00|340984|340802|341422|341200|341800|341501|340691|340500|10354
1598627400000|2020-08-28 15:10:00|341421|341185|341760|341264|341922|341685|341219|341000|4697
1598627700000|2020-08-28 15:15:00|341715|341200|342200|342021|342300|342148|341715|341200|5943
1598628000000|2020-08-28 15:20:00|342145|342020|342206|342075|342500|342295|342120|341790|3872
1598628300000|2020-08-28 15:25:00|342214|342004|342096|341985|342500|342340|342049|341790|2211
1598628600000|2020-08-28 15:30:00|342097|341790|341898|341600|342250|342017|341637|341500|4645
1598628900000|2020-08-28 15:35:00|341881|341721|341677|341500|342000|341839|341473|341288|5114
1598629200000|2020-08-28 15:40:00|341656|341400|341900|341606|341900|341607|341280|341100|6385
1598629500000|2020-08-28 15:45:00|341818|341517|341900|341804|341925|341804|341659|341517|2792
1598629800000|2020-08-28 15:50:00|341899|341799|341900|341767|342000|341903|341706|341600|2509
1598630100000|2020-08-28 15:55:00|341899|341788|341646|341601|342088|342028|341612|341517|2334
1598630400000|2020-08-28 16:00:00|341645|341517|341745|341400|341857|341712|341448|341300|2744
1598630700000|2020-08-28 16:05:00|341662|341431|341950|341691|341950|341835|341630|341425|5615
1598631000000|2020-08-28 16:10:00|341849|341704|341328|341189|341950|341753|341275|341100|6235
1598631300000|2020-08-28 16:15:00|341300|341190|341134|340900|341688|341442|341070|340900|8763
1598631600000|2020-08-28 16:20:00|341069|340959|340988|340900|341363|341065|340729|340514|7242
1598631900000|2020-08-28 16:25:00|341016|340801|340995|340768|341100|340984|340740|340589|3185
1598632200000|2020-08-28 16:30:00|340979|340769|340980|340770|341083|340905|340671|340500|4501
1598632500000|2020-08-28 16:35:00|340974|340796|340987|340809|341065|340883|340720|340600|2628
1598632800000|2020-08-28 16:40:00|340967|340810|340505|340400|341189|341124|340440|340400|10997
1598633100000|2020-08-28 16:45:00|340568|340369|341059|341008|341166|341009|340427|340250|4975
1598633400000|2020-08-28 16:50:00|341058|340904|340918|340780|341059|340951|340660|340500|2711
1598633700000|2020-08-28 16:55:00|341000|340781|341358|341188|341400|341320|340915|340781|5380
1598634000000|2020-08-28 17:00:00|341305|341187|340730|340500|341400|341187|340588|340500|2816
1598634300000|2020-08-28 17:05:00|340619|340516|340351|340220|340850|340709|340143|340001|5669
1598634600000|2020-08-28 17:10:00|340355|340221|339996|339801|340465|340298|339700|339600|9585
1598634900000|2020-08-28 17:15:00|339911|339800|340121|340000|340500|340363|339858|339700|10089
1598635200000|2020-08-28 17:20:00|340115|340001|339925|339793|340314|340049|339869|339700|4200
1598635500000|2020-08-28 17:25:00|339924|339818|339358|339279|340123|339922|339358|339279|6808
1598635800000|2020-08-28 17:30:00|339353|339287|339734|339560|339905|339823|339353|339223|4960
1598636100000|2020-08-28 17:35:00|339732|339530|339800|339688|340000|339853|339611|339400|2423
1598636400000|2020-08-28 17:40:00|339875|339677|340180|339916|340240|340006|339875|339497|1477
1598636700000|2020-08-28 17:45:00|340158|339917|339887|339823|340304|340125|339863|339701|7261
1598637000000|2020-08-28 17:50:00|339908|339824|340500|340386|340500|340401|339908|339800|4726
1598637300000|2020-08-28 17:55:00|340625|340446|340275|340115|340644|340532|340174|340100|2270
1598637600000|2020-08-28 18:00:00|340300|340199|340328|340163|340500|340338|340124|340050|3371
1598637900000|2020-08-28 18:05:00|340426|340113|340473|340168|340600|340440|340100|340003|5516
1598638200000|2020-08-28 18:10:00|340472|340200|340200|340032|340600|340473|339998|339814|5587
1598638500000|2020-08-28 18:15:00|340178|340033|340200|339949|340300|340155|339983|339833|4787
1598638800000|2020-08-28 18:20:00|340113|340007|339785|339668|340113|340007|339732|339600|4446
1598639100000|2020-08-28 18:25:00|339905|339696|340090|339938|340266|340149|339784|339658|922
1598639400000|2020-08-28 18:30:00|340089|340001|340116|339844|340233|340052|339876|339712|1820
1598639700000|2020-08-28 18:35:00|340076|339846|339999|339838|340116|339915|339804|339712|1860
1598640000000|2020-08-28 18:40:00|339945|339839|340173|340025|340228|340147|339945|339839|7182
1598640300000|2020-08-28 18:45:00|340148|340009|340203|340063|340246|340101|339949|339800|6249
1598640600000|2020-08-28 18:50:00|340225|340065|339615|339419|340259|340143|339515|339377|5961
1598640900000|2020-08-28 18:55:00|339613|339429|339800|339613|339879|339744|339559|339399|4134
1598641200000|2020-08-28 19:00:00|339783|339630|339901|339700|340100|339979|339672|339613|5987
1598641500000|2020-08-28 19:05:00|339988|339806|340209|340072|340255|340150|339902|339707|11964
1598641800000|2020-08-28 19:10:00|340197|340110|340308|340247|340400|340335|340125|340000|8077
1598642100000|2020-08-28 19:15:00|340309|340235|340400|340297|340400|340349|340127|340000|3895
1598642400000|2020-08-28 19:20:00|340430|340304|340193|340089|340467|340420|340089|340000|8430
1598642700000|2020-08-28 19:25:00|340188|340104|339986|339818|340395|340301|339985|339816|3519
1598643000000|2020-08-28 19:30:00|339985|339842|340233|340071|340339|340211|339932|339790|5234
1598643300000|2020-08-28 19:35:00|340213|340143|340261|340059|340261|340159|339973|339818|6881
1598643600000|2020-08-28 19:40:00|340251|340060|340300|340101|340358|340263|340104|340018|4189
1598643900000|2020-08-28 19:45:00|340232|340100|339930|339767|340266|340201|339842|339626|11245
1598644200000|2020-08-28 19:50:00|339772|339757|340000|339825|340000|339973|339397|339300|17683
1598644500000|2020-08-28 19:55:00|340049|339961|340180|340179|340180|340179|339771|339700|28413
1598644800000|2020-08-28 20:00:00|340200|340045|340200|340000|340462|340045|340055|339101|163655
1598645100000|2020-08-28 20:05:00|340180|340014|340098|339944|340200|340020|340073|339901|1546
1598645400000|2020-08-28 20:10:00|340050|339566|340050|339762|340050|339762|340050|339566|624
1598645700000|2020-08-28 20:15:00|340098|339808|340098|339808|340098|339808|340098|339808|241
1598646000000|2020-08-28 20:20:00|340000|339762|340000|339901|340000|339901|340000|339762|323
1598646300000|2020-08-28 20:25:00||339905||339995||339995||339901|262
1598646600000|2020-08-28 20:30:00|340098|339910|340098|339911|340098|339911|340098|339910|780
1598646900000|2020-08-28 20:35:00|340066||340000||340066||340000||166
1598647200000|2020-08-28 20:40:00|340055|339953|340050|339953|340055|339965|340050|339953|567
1598647500000|2020-08-28 20:45:00|340000|339911|340180|339956|340180|339956|339953|339910|947
1598647800000|2020-08-28 20:50:00|340035|339983|340000|339969|340035|339983|340000|339956|1097
1598648100000|2020-08-28 20:55:00|340024|339996|340002|339996|340024|339996|340002|339996|315
1598860800000|2020-08-31 08:00:00|341500|337500|343183|341500|343183|342500|341500|337500|569
1598861100000|2020-08-31 08:05:00|343500||343458||343500||343325||79
1598861400000|2020-08-31 08:10:00|343335|340684|343183|340789|343500|340789|343183|340684|141
1598861700000|2020-08-31 08:15:00||340684||341600||341600||340684|106
1598862000000|2020-08-31 08:20:00|343500|341100|343500|341380|343500|343183|343300|341100|661
1598862300000|2020-08-31 08:25:00||341300||341100||341380||341100|105
1598862600000|2020-08-31 08:30:00|343483||343500||343500||343319||73
1598862900000|2020-08-31 08:35:00|343495|341101|343495|341102|343495|341102|343495|341101|2
1598863200000|2020-08-31 08:40:00|343494|341101|343489|341102|343494|341500|343334|341101|184
1598863500000|2020-08-31 08:45:00|343000||343000||343000||343000||128
1598863800000|2020-08-31 08:50:00||341200||341102||341200||341102|8
1598864100000|2020-08-31 08:55:00||341400||341400||341400||341400|27
1598864400000|2020-08-31 09:00:00||341500||341600||341600||341500|0
1598864700000|2020-08-31 09:05:00||341700||341850||341850||341700|2
1598865000000|2020-08-31 09:10:00|||||||||2
1598865300000|2020-08-31 09:15:00|||||||||34
1598865600000|2020-08-31 09:20:00|342999|342200|343000|342200|343000|342401|342999|342200|270
1598865900000|2020-08-31 09:25:00|342500|341500|343000|341625|343000|342001|342500|341101|43
1598866200000|2020-08-31 09:30:00||341624||341101||341624||341101|34
1598866500000|2020-08-31 09:35:00|342200||343000||343000||342200||50
1598866800000|2020-08-31 09:40:00||341500||342051||342051||341101|13
1598867100000|2020-08-31 09:45:00||342100||342350||342350||342100|92
1598867400000|2020-08-31 09:50:00||342500||342350||342500||342350|29
1598867700000|2020-08-31 09:55:00|||||||||120
1598868000000|2020-08-31 10:00:00|||||||||53
1598868300000|2020-08-31 10:05:00|342879|342051|342399|342051|343000|342051|342399|342051|166
1598868600000|2020-08-31 10:10:00|||||||||8
1598868900000|2020-08-31 10:15:00|343000||343000||343000||343000||235
1598869200000|2020-08-31 10:20:00|342700|342580|342700|342580|342700|342580|342700|342051|213
1598869500000|2020-08-31 10:25:00||342051||342051||342051||342051|77
1598869800000|2020-08-31 10:30:00||342200||342200||342200||342200|44
1598870100000|2020-08-31 10:35:00|342983||343000||343000||342957||120
1598870400000|2020-08-31 10:40:00||342700||342200||342700||342200|11
1598870700000|2020-08-31 10:45:00||342300||342300||342300||342300|74
1598871000000|2020-08-31 10:50:00|342800|342400|342800|342400|342800|342400|342800|342400|108
1598871300000|2020-08-31 10:55:00||342500||342500||342500||342500|90
1598871600000|2020-08-31 11:00:00|342743|342400|342700|342051|342800|342695|342400|342051|2545
1598871900000|2020-08-31 11:05:00|342600|342052|342300|341816|342600|342052|342300|341500|766
1598872200000|2020-08-31 11:10:00|342500|341817|342400|342000|342500|342101|342389|341817|466
1598872500000|2020-08-31 11:15:00|342500|342115|342300|342000|342500|342115|342300|342000|578
1598872800000|2020-08-31 11:20:00|342299|342001|342400|342006|342400|342023|342299|342000|436
1598873100000|2020-08-31 11:25:00|342290|342007|342300|342100|342300|342100|342290|342000|538
1598873400000|2020-08-31 11:30:00|342290|342101|342290|341801|342300|342101|342170|341801|669
1598873700000|2020-08-31 11:35:00|342160|341811|342190|341811|342290|341900|342090|341801|312
1598874000000|2020-08-31 11:40:00|342000|341801|342174|341500|342200|341801|341500|341100|1387
1598874300000|2020-08-31 11:45:00|342173|341200|341994|341200|342174|341258|341786|341200|322
1598874600000|2020-08-31 11:50:00|341486|341343|341930|341200|342200|341343|341486|341200|400
1598874900000|2020-08-31 11:55:00|341900|341250|341930|341255|341930|341523|341899|341250|512
1598875200000|2020-08-31 12:00:00|341536|341266|341800|341260|341930|341560|341536|341250|745
1598875500000|2020-08-31 12:05:00|341876|341306|341974|341300|341998|341500|341844|341300|538
1598875800000|2020-08-31 12:10:00|341910|341350|341897|341300|341910|341400|341600|341251|485
1598876100000|2020-08-31 12:15:00|341894|341251|341500|340749|341897|341300|341198|340747|1297
1598876400000|2020-08-31 12:20:00|341300|340750|341891|340900|341891|341200|341200|340748|1009
1598876700000|2020-08-31 12:25:00|341799|340801|341600|341001|341891|341001|341400|340800|77
1598877000000|2020-08-31 12:30:00|341834|341142|341825|341025|341890|341300|341417|341001|295
1598877300000|2020-08-31 12:35:00|341554|341011|341825|341015|341825|341200|341554|341001|637
1598877600000|2020-08-31 12:40:00|341417|341200|341620|341011|341825|341200|341417|341001|781
1598877900000|2020-08-31 12:45:00|341600|341200|341320|341004|341892|341348|341320|341001|974
1598878200000|2020-08-31 12:50:00|341892|341001|341475|341150|341892|341200|341475|341001|831
1598878500000|2020-08-31 12:55:00|341599|341067|341100|341000|341600|341067|341000|340720|1965
1598878800000|2020-08-31 13:00:00|341320|340720|341200|340816|341320|340944|341000|340720|1855
1598879100000|2020-08-31 13:05:00|341100|340817|341100|340770|341200|340900|341000|340730|596
1598879400000|2020-08-31 13:10:00|341179|340900|341100|341000|341180|341001|341100|340770|984
1598879700000|2020-08-31 13:15:00|341000|340800|341180|340900|341180|341032|341000|340751|1110
1598880000000|2020-08-31 13:20:00|341161|340846|341067|340800|341180|341000|340970|340720|1731
1598880300000|2020-08-31 13:25:00|341036|340720|341100|340180|341200|341066|340200|340180|8086
1598880600000|2020-08-31 13:30:00|340964|340201|342199|341813|342800|342487|340628|340201|60760
1598880900000|2020-08-31 13:35:00|342437|341814|341500|341035|342499|341867|341251|341001|11495
1598881200000|2020-08-31 13:40:00|341452|341001|342791|342477|342800|342705|341209|340899|19312
1598881500000|2020-08-31 13:45:00|342800|342558|342576|342350|342900|342702|342140|341727|4663
1598881800000|2020-08-31 13:50:00|342598|342400|342789|342327|343100|342914|342500|342300|13984
1598882100000|2020-08-31 13:55:00|342776|342400|343500|343050|343800|343627|342535|342327|19203
1598882400000|2020-08-31 14:00:00|343588|343322|344700|344366|345100|344968|343458|343050|40619
1598882700000|2020-08-31 14:05:00|344689|344401|345875|345689|346000|345811|344470|344000|34938
1598883000000|2020-08-31 14:10:00|345936|345741|346486|346264|346725|346580|345352|345093|17996
1598883300000|2020-08-31 14:15:00|346485|346375|347600|347348|347600|347500|346000|345900|24138
1598883600000|2020-08-31 14:20:00|347580|347333|348500|348314|348600|348446|347478|347200|23165
1598883900000|2020-08-31 14:25:00|348491|348316|348100|347700|348500|348355|347080|346794|24370
1598884200000|2020-08-31 14:30:00|348025|347772|348500|348328|348787|348642|347954|347700|19782
1598884500000|2020-08-31 14:35:00|348499|348329|347999|347419|348595|348402|347446|347200|11174
1598884800000|2020-08-31 14:40:00|347989|347550|347486|347203|348200|348019|347241|347039|7870
1598885100000|2020-08-31 14:45:00|347462|347289|348800|348600|348974|348793|347462|347210|15314
1598885400000|2020-08-31 14:50:00|348900|348645|348999|348800|348999|348855|348425|348225|9843
1598885700000|2020-08-31 14:55:00|349000|348806|349179|349010|349500|349499|348677|348507|16998
1598886000000|2020-08-31 15:00:00|349180|349013|348640|348264|349531|349450|348420|348247|12950
1598886300000|2020-08-31 15:05:00|348506|348372|348447|348314|348800|348653|348363|348044|7810
1598886600000|2020-08-31 15:10:00|348400|348322|347683|347384|348650|348503|347417|347205|8356
1598886900000|2020-08-31 15:15:00|347682|347385|347475|347130|348000|347848|347305|347100|17487
1598887200000|2020-08-31 15:20:00|347500|347181|346229|345900|347588|347202|346000|345710|22869
1598887500000|2020-08-31 15:25:00|346060|345835|346590|346305|346590|346499|345062|344888|17164
1598887800000|2020-08-31 15:30:00|346589|346442|346000|345630|346878|346509|345574|345120|11450
1598888100000|2020-08-31 15:35:00|345999|345750|347300|347145|347300|347158|345817|345510|19886
1598888400000|2020-08-31 15:40:00|347333|347146|347500|347400|347900|347733|347270|347000|10833
1598888700000|2020-08-31 15:45:00|347515|347460|347466|347000|348256|347905|347364|347000|6251
1598889000000|2020-08-31 15:50:00|347345|347102|347500|347223|347500|347249|346804|346500|2795
1598889300000|2020-08-31 15:55:00|347498|347286|346574|346301|347500|347337|346423|346100|3763
1598889600000|2020-08-31 16:00:00|346575|346300|347297|347020|347402|347235|346537|346300|4076
1598889900000|2020-08-31 16:05:00|347259|347000|347811|347500|347899|347701|347211|347000|8485
1598890200000|2020-08-31 16:10:00|347730|347501|347358|347100|347800|347640|347310|347000|6933
1598890500000|2020-08-31 16:15:00|347514|347124|347577|347385|347899|347800|347306|347100|8326
1598890800000|2020-08-31 16:20:00|347565|347400|347388|347026|347899|347603|346900|346577|11106
1598891100000|2020-08-31 16:25:00|347355|347000|347200|347000|347355|347153|346893|346620|7669
1598891400000|2020-08-31 16:30:00|347185|346921|346950|346699|347200|346921|346668|346550|3641
1598891700000|2020-08-31 16:35:00|346963|346700|346818|346617|347100|347000|346745|346600|2113
1598892000000|2020-08-31 16:40:00|346776|346600|346948|346758|347089|346858|346689|346580|2369
1598892300000|2020-08-31 16:45:00|346951|346759|347800|347572|347899|347766|346951|346758|10872
1598892600000|2020-08-31 16:50:00|347775|347566|347723|347550|348000|347935|347595|347386|4171
1598892900000|2020-08-31 16:55:00|347650|347580|347929|347700|348000|347921|347650|347300|1760
1598893200000|2020-08-31 17:00:00|347927|347701|348036|347854|348200|348045|347640|347510|8642
1598893500000|2020-08-31 17:05:00|348051|347843|348024|347849|348365|348192|347982|347800|5429
1598893800000|2020-08-31 17:10:00|348012|347901|347900|347705|348025|347901|347567|347302|5714
1598894100000|2020-08-31 17:15:00|347896|347706|348200|348058|348200|348101|347820|347654|7209
1598894400000|2020-08-31 17:20:00|348199|348029|348065|347901|348300|348286|348047|347892|9765
1598894700000|2020-08-31 17:25:00|348064|347902|348400|348258|348496|348414|348064|347901|11613
1598895000000|2020-08-31 17:30:00|348450|348301|348605|348407|348700|348600|348423|348200|7670
1598895300000|2020-08-31 17:35:00|348604|348398|348320|348112|348637|348527|348143|348000|8886
1598895600000|2020-08-31 17:40:00|348312|348113|348730|348473|348730|348607|348249|348025|11339
1598895900000|2020-08-31 17:45:00|348690|348575|348490|348364|348775|348710|348449|348307|7689
1598896200000|2020-08-31 17:50:00|348489|348398|348331|348011|348500|348409|347967|347900|6595
1598896500000|2020-08-31 17:55:00|348394|348060|348237|348100|348500|348386|348174|348000|6270
1598896800000|2020-08-31 18:00:00|348200|348060|348175|347890|348200|348101|347818|347700|7729
1598897100000|2020-08-31 18:05:00|348185|347891|347788|347651|348185|347921|347672|347572|6302
1598897400000|2020-08-31 18:10:00|347750|347652|347991|347700|348200|348132|347750|347651|6725
1598897700000|2020-08-31 18:15:00|347990|347729|348200|347924|348200|348059|347798|347614|3366
1598898000000|2020-08-31 18:20:00|348168|347950|348500|348328|348500|348328|348024|347900|4165
1598898300000|2020-08-31 18:25:00|348499|348348|348550|348457|348550|348457|348353|348265|2863
1598898600000|2020-08-31 18:30:00|348503|348446|348400|348184|348565|348446|348075|348000|6926
1598898900000|2020-08-31 18:35:00|348396|348185|348500|348426|348550|348445|348146|348000|9272
1598899200000|2020-08-31 18:40:00|348499|348471|348437|348303|348600|348550|348395|348303|4554
1598899500000|2020-08-31 18:45:00|348460|348304|348371|348233|348600|348404|348098|348000|5068
1598899800000|2020-08-31 18:50:00|348372|348184|348474|348344|348475|348383|348263|348150|2589
1598900100000|2020-08-31 18:55:00|348428|348345|348867|348700|348867|348839|348400|348276|11184
1598900400000|2020-08-31 19:00:00|348812|348701|348200|347892|348867|348750|347786|347614|12786
1598900700000|2020-08-31 19:05:00|348199|348011|348400|348262|348600|348401|348038|347890|3821
1598901000000|2020-08-31 19:10:00|348415|348265|348200|347934|348490|348412|348035|347900|6068
1598901300000|2020-08-31 19:15:00|348225|347928|347497|347364|348225|348060|347497|347350|6133
1598901600000|2020-08-31 19:20:00|347498|347368|347000|346901|347744|347503|346868|346700|13762
1598901900000|2020-08-31 19:25:00|347083|346921|347788|347597|347922|347808|346981|346810|5002
1598902200000|2020-08-31 19:30:00|347800|347610|346997|346831|347815|347629|346899|346831|8582
1598902500000|2020-08-31 19:35:00|347007|346834|347337|347254|347500|347345|346936|346800|6512
1598902800000|2020-08-31 19:40:00|347339|347253|346765|346580|347492|347263|346700|346580|9847
1598903100000|2020-08-31 19:45:00|346764|346624|347437|347300|347700|347533|346756|346580|14732
1598903400000|2020-08-31 19:50:00|347436|347238|345956|345655|347437|347238|345823|345654|23209
1598903700000|2020-08-31 19:55:00|345900|345704|345301|345080|346157|346094|345160|345000|45740
1598904000000|2020-08-31 20:00:00|345256|345000|345074|344572|345888|345050|344191|344111|9335
1598904300000|2020-08-31 20:05:00|344988|344612|345600|345388|345666|345388|344979|344300|2948
1598904600000|2020-08-31 20:10:00|345655|345400|345855|345526|345900|345655|345543|345400|2294
1598904900000|2020-08-31 20:15:00|345859|345543|345842|345505|345859|345600|345637|345400|1611
1598905200000|2020-08-31 20:20:00|345900|345511|345900|345735|345900|345735|345900|345400|992
1598905500000|2020-08-31 20:25:00|345880|345789|345900|345790|345900|345800|345850|345750|1472
1598905800000|2020-08-31 20:30:00|345791|345800|345897|345650|345900|345800|345641|345600|1518
1598906100000|2020-08-31 20:35:00|345896||345888||345896||345888||507
1598906400000|2020-08-31 20:40:00|345886|345679|345897|345650|345897|345679|345886|345600|695
1598906700000|2020-08-31 20:45:00|345895|345600|345897|345650|345897|345891|345800|345600|1222
1598907000000|2020-08-31 20:50:00|345896||345900||345900||345800||743
1598907300000|2020-08-31 20:55:00||345658||345700||345800||345650|671
1598907600000|2020-08-31 21:00:00|345879||345898||345900||345879||263
1598907900000|2020-08-31 21:05:00|345900||345900||345900||345900||82
1598908200000|2020-08-31 21:10:00|345860|345800|345900|345750|345900|345800|345860|345700|332
1598908500000|2020-08-31 21:15:00||345800||345708||345800||345700|69
1598908800000|2020-08-31 21:20:00||345738||345800||345800||345708|146
1598909100000|2020-08-31 21:25:00|||||||||62
1598909400000|2020-08-31 21:30:00|345921|345810|345940|345810|345940|345810|345900|345810|158
1598909700000|2020-08-31 21:35:00|345900|345800|346000|345795|346000|345830|345900|345782|561
1598910000000|2020-08-31 21:40:00|345989|345800|346050|345821|346050|345821|345989|345800|248
1598910300000|2020-08-31 21:45:00|345851|346000|346050|345801|346050|346000|345851|345801|557
1598910600000|2020-08-31 21:50:00||345850||345801||346000||345800|381
1598910900000|2020-08-31 21:55:00|||||||||104
1598911200000|2020-08-31 22:00:00|346200|345805|346288|345805|346300|346200|346100|345801|446
1598911500000|2020-08-31 22:05:00|346200|345835|346300|345850|346300|345850|346200|345835|200
1598911800000|2020-08-31 22:10:00||345851||345790||346012||345790|416
1598912100000|2020-08-31 22:15:00|346000|345700|345700|345300|346000|345700|345700|345300|1083
1598912400000|2020-08-31 22:20:00|346000|345347|345880|345400|346000|345408|345880|345300|219
1598912700000|2020-08-31 22:25:00|346000|345352|346000|345500|346000|345500|346000|345300|126
1598913000000|2020-08-31 22:30:00||345510||345528||345528||345500|358
1598913300000|2020-08-31 22:35:00|345945|345600|346000|345600|346000|345600|345945|345600|94
1598913600000|2020-08-31 22:40:00||345612||345612||345618||345612|122
1598913900000|2020-08-31 22:45:00||345608||345608||345608||345608|90
1598914200000|2020-08-31 22:50:00||345600||345600||345728||345600|187
1598914500000|2020-08-31 22:55:00|345966|345525|345944|345630|346000|345630|345944|345525|32
1598914800000|2020-08-31 23:00:00|346000|345658|346000|345630|346000|345712|345944|345630|524
1598915100000|2020-08-31 23:05:00||345700||345800||345800||345630|115
1598915400000|2020-08-31 23:10:00|||||||||84
1598915700000|2020-08-31 23:15:00|346300||346300||346300||346300||210
1598916000000|2020-08-31 23:20:00|346189||346250||346300||346000||35
1598916300000|2020-08-31 23:25:00|346300|345812|346500|346000|346500|346054|346174|345800|415
1598916600000|2020-08-31 23:30:00|346279|346010|346500|346125|346500|346125|346279|346010|243
1598916900000|2020-08-31 23:35:00|346799|346200|346979|346125|347000|346400|346200|346000|1255
1598917200000|2020-08-31 23:40:00|346500|346200|346500|346200|346500|346200|346500|346200|615
1598917500000|2020-08-31 23:45:00||346212||346435||346435||346200|634
1598917800000|2020-08-31 23:50:00|346979|346350|346897|346308|346980|346350|346390|346300|695
1598918100000|2020-08-31 23:55:00|347000|346500|347000|346850|347000|346850|346800|346500|282
1598947200000|2020-09-01 08:00:00|349100|345790|349100|345790|349100|348199|348192|345790|349
1598947500000|2020-09-01 08:05:00|348800|345889|348800|345790|348800|348000|348800|345790|162
1598947800000|2020-09-01 08:10:00|348000|345897|348000|347400|348000|348000|348000|345897|166
1598948100000|2020-09-01 08:15:00|348800||348800||348800||348800||28
1598948400000|2020-09-01 08:20:00|348375|347500|348800|347500|348800|347538|348375|347400|688
1598948700000|2020-09-01 08:25:00||347520||347500||347538||347500|154
1598949000000|2020-09-01 08:30:00||347518||348000||348000||347500|84
1598949300000|2020-09-01 08:35:00||348100||348101||348200||348100|108
1598949600000|2020-09-01 08:40:00||348200||347400||348200||347400|130
1598949900000|2020-09-01 08:45:00|||||||||13
1598950200000|2020-09-01 08:50:00|348300|347518|348300|347400|348500|347518|348300|347400|4
1598950500000|2020-09-01 08:55:00|348486|347518|348240|347400|348800|347518|348240|347400|19
1598950800000|2020-09-01 09:00:00|||||||||90
1598951100000|2020-09-01 09:05:00|348500||348475||348500||348458||93
1598951400000|2020-09-01 09:10:00|348500|347538|348500|347800|348500|347800|348375|347538|33
1598951700000|2020-09-01 09:15:00|348406|347601|348800|347800|348800|348200|348240|347601|299
1598952000000|2020-09-01 09:20:00||347810||347850||347850||347800|268
1598952300000|2020-09-01 09:25:00||347900||347900||348000||347850|106
1598952600000|2020-09-01 09:30:00||348000||347850||348000||347850|182
1598952900000|2020-09-01 09:35:00|348765|348002|349000|348002|349000|348002|348730|348002|342
1598953200000|2020-09-01 09:40:00|349100||349100||349100||349100||310
1598953500000|2020-09-01 09:45:00|||||||||43
1598953800000|2020-09-01 09:50:00|348800||348800||348800||348800||144
1598954100000|2020-09-01 09:55:00|349100|348200|349100|348200|349100|348200|349100|348200|205
1598954400000|2020-09-01 10:00:00|||||||||86
1598954700000|2020-09-01 10:05:00||348400||348420||348901||348400|26
1598955000000|2020-09-01 10:10:00||348600||348800||348800||348600|56
1598955300000|2020-09-01 10:15:00||348900||348420||348900||348420|166
1598955600000|2020-09-01 10:20:00||348002||348181||348181||348002|22
1598955900000|2020-09-01 10:25:00|349967|348002|350000|348802|350000|348802|349967|348002|368
1598956200000|2020-09-01 10:30:00|349897||350000||350000||349897||69
1598956500000|2020-09-01 10:35:00|||||||||12
1598956800000|2020-09-01 10:40:00|349900||349899||350000||349897||30
1598957100000|2020-09-01 10:45:00|349898|348500|349794|348500|349899|348500|349794|348500|240
1598957400000|2020-09-01 10:50:00|349250|348526|349794|348790|349794|348790|349250|348002|147
1598957700000|2020-09-01 10:55:00|349494|348500|349494|348790|349494|348790|349494|348500|163
1598958000000|2020-09-01 11:00:00|349480|348500|348886|348388|349480|348601|348705|347900|3527
1598958300000|2020-09-01 11:05:00|348888|348565|348888|348200|348888|348612|348800|348200|2829
1598958600000|2020-09-01 11:10:00|348700|348300|349174|349000|349175|349000|348700|348300|3368
1598958900000|2020-09-01 11:15:00|349172|348800|349000|348900|349174|348900|349000|348800|1139
1598959200000|2020-09-01 11:20:00|349174||349100||349174||349000||392
1598959500000|2020-09-01 11:25:00|349094|348880|348900|348500|349094|348880|348900|348500|1371
1598959800000|2020-09-01 11:30:00|348880||348700||348880||348690||837
1598960100000|2020-09-01 11:35:00|348863|348511|348700|348600|348863|348600|348700|348511|499
1598960400000|2020-09-01 11:40:00|348630|348520|348700|348520|348700|348530|348630|348520|784
1598960700000|2020-09-01 11:45:00|348650|348521|348500|347800|348650|348521|348300|347800|1864
1598961000000|2020-09-01 11:50:00|348463|347900|348500|348000|348500|348000|348200|347800|695
1598961300000|2020-09-01 11:55:00|348480|348005|348100|347900|348500|348005|348100|347900|983
1598961600000|2020-09-01 12:00:00|348000|347800|348400|348000|348500|348000|347878|347400|1820
1598961900000|2020-09-01 12:05:00|348300|347536|348498|347611|348500|348200|348300|347500|824
1598962200000|2020-09-01 12:10:00|348500|348238|348600|347900|348600|348238|348319|347611|1897
1598962500000|2020-09-01 12:15:00||348000||348011||348400||348000|459
1598962800000|2020-09-01 12:20:00|348594|348400|348595|348200|348600|348400|348594|348088|389
1598963100000|2020-09-01 12:25:00|348599|348350|348500|348351|348600|348351|348484|348350|415
1598963400000|2020-09-01 12:30:00|348479|348350|348700|348500|348700|348501|348479|348350|3254
1598963700000|2020-09-01 12:35:00|348888|348560|348900|348400|348900|348700|348760|348400|2671
1598964000000|2020-09-01 12:40:00|348700|348450|348900|348450|348900|348800|348700|348450|528
1598964300000|2020-09-01 12:45:00||348455||348507||348660||348450|358
1598964600000|2020-09-01 12:50:00|348800|348515|348698|348500|348897|348643|348698|348500|321
1598964900000|2020-09-01 12:55:00|348700|348392|348500|347900|348700|348400|348403|347900|2958
1598965200000|2020-09-01 13:00:00|348694|347916|348500|348050|348700|348100|348200|347611|1817
1598965500000|2020-09-01 13:05:00|348700|348051|348588|348400|348700|348400|348440|348050|2149
1598965800000|2020-09-01 13:10:00|348563|348050|348700|348500|348700|348500|348500|348000|1594
1598966100000|2020-09-01 13:15:00|348600|348300|348550|348300|348600|348500|348485|348300|1854
1598966400000|2020-09-01 13:20:00|348548|348302|348550|348300|348550|348302|348494|348300|656
1598966700000|2020-09-01 13:25:00|348375|348305|349112|348790|349185|348990|348375|348305|8570
1598967000000|2020-09-01 13:30:00|348910|348853|348100|347620|349820|349700|347171|346841|102651
1598967300000|2020-09-01 13:35:00|347805|347615|348708|348400|349800|349582|346959|346700|42505
1598967600000|2020-09-01 13:40:00|348706|348500|348756|348496|350500|350246|348467|348284|38129
1598967900000|2020-09-01 13:45:00|348793|348565|347636|347474|349600|349329|347402|347100|26606
1598968200000|2020-09-01 13:50:00|347635|347300|348812|348292|349287|349139|347565|347300|15864
1598968500000|2020-09-01 13:55:00|348744|348383|349903|349518|350500|350217|348744|348383|21712
1598968800000|2020-09-01 14:00:00|349839|349519|350732|350552|351500|351169|349500|349276|19965
1598969100000|2020-09-01 14:05:00|350921|350553|350200|349954|351499|351256|349300|349200|20728
1598969400000|2020-09-01 14:10:00|350190|349854|349619|349411|350700|350451|349564|349260|12015
1598969700000|2020-09-01 14:15:00|349900|349450|350379|349814|350500|350333|349630|349400|12570
1598970000000|2020-09-01 14:20:00|350286|350028|350595|350102|350700|350604|349725|349511|12571
1598970300000|2020-09-01 14:25:00|350406|350118|350100|349685|350600|350437|349849|349589|5777
1598970600000|2020-09-01 14:30:00|350080|349892|349906|349400|350191|349988|349538|349250|10543
1598970900000|2020-09-01 14:35:00|349856|349550|349541|349336|349906|349735|349043|348841|8491
1598971200000|2020-09-01 14:40:00|349664|349277|349115|349000|349777|349733|348811|348531|8070
1598971500000|2020-09-01 14:45:00|349114|348973|348958|348643|349800|349678|348748|348600|10699
1598971800000|2020-09-01 14:50:00|348957|348649|348951|348600|349500|349300|348699|348600|8925
1598972100000|2020-09-01 14:55:00|348950|348602|348500|348262|349200|348900|347996|347800|10647
1598972400000|2020-09-01 15:00:00|348602|348300|348729|348428|349200|348965|348484|348300|8567
1598972700000|2020-09-01 15:05:00|348825|348495|349500|349280|349545|349394|348714|348495|6776
1598973000000|2020-09-01 15:10:00|349471|349100|349788|349623|349950|349771|349294|349100|5796
1598973300000|2020-09-01 15:15:00|349800|349624|349128|348800|349800|349633|349033|348800|7222
1598973600000|2020-09-01 15:20:00|349116|348801|348976|348778|349200|349000|348549|348411|6279
1598973900000|2020-09-01 15:25:00|349000|348817|349261|349100|349333|349263|348808|348591|6468
1598974200000|2020-09-01 15:30:00|349219|349012|349250|348913|349333|349167|348792|348600|5105
1598974500000|2020-09-01 15:35:00|349249|349100|350000|349869|350000|349936|349234|348990|21055
1598974800000|2020-09-01 15:40:00|350084|349860|350100|349808|350396|350238|349513|349300|9958
1598975100000|2020-09-01 15:45:00|350072|349793|349908|349753|350100|349922|349687|349525|3497
1598975400000|2020-09-01 15:50:00|349996|349752|349095|348849|349996|349886|349009|348849|9120
1598975700000|2020-09-01 15:55:00|349000|348900|348918|348667|349100|348901|348646|348550|12551
1598976000000|2020-09-01 16:00:00|348917|348758|349366|349128|349500|349354|348839|348620|5113
1598976300000|2020-09-01 16:05:00|349400|349248|349405|349288|349777|349662|349376|349141|4479
1598976600000|2020-09-01 16:10:00|349397|349301|349500|349269|349650|349592|349310|349100|3851
1598976900000|2020-09-01 16:15:00|349477|349268|349394|349317|349600|349520|349331|349167|2021
1598977200000|2020-09-01 16:20:00|349433|349318|349212|349000|349500|349387|349150|349000|2500
1598977500000|2020-09-01 16:25:00|349210|349016|349150|348941|349468|349202|349045|348941|1897
1598977800000|2020-09-01 16:30:00|349078|348933|348940|348820|349352|349245|348940|348820|4997
1598978100000|2020-09-01 16:35:00|348864|348821|349000|348790|349100|348918|348781|348700|3750
1598978400000|2020-09-01 16:40:00|348923|348750|349048|348900|349100|348979|348724|348600|4686
1598978700000|2020-09-01 16:45:00|349045|348913|349300|348928|349400|349185|349029|348901|1600
1598979000000|2020-09-01 16:50:00|349190|348950|349599|349419|349600|349498|349126|348901|4488
1598979300000|2020-09-01 16:55:00|349596|349368|349290|349150|349600|349487|349112|349000|5935
1598979600000|2020-09-01 17:00:00|349300|349058|349152|348957|349300|349180|349000|348920|2114
1598979900000|2020-09-01 17:05:00|349200|348962|349253|349094|349300|349224|349062|348957|1200
1598980200000|2020-09-01 17:10:00|349228|349098|349151|348934|349318|349191|348940|348800|3892
1598980500000|2020-09-01 17:15:00|349150|349000|349200|349116|349227|349117|348901|348821|2280
1598980800000|2020-09-01 17:20:00|349192|349118|349400|349350|349400|349372|349110|349000|3298
1598981100000|2020-09-01 17:25:00|349454|349349|349898|349646|349900|349862|349434|349237|5891
1598981400000|2020-09-01 17:30:00|349899|349700|349744|349482|349999|349905|349721|349474|3204
1598981700000|2020-09-01 17:35:00|349820|349500|350200|350100|350250|350173|349683|349500|5830
1598982000000|2020-09-01 17:40:00|350145|350118|349976|349713|350396|350292|349976|349600|5560
1598982300000|2020-09-01 17:45:00|350014|349640|350199|350053|350200|350053|349653|349500|3304
1598982600000|2020-09-01 17:50:00|350200|349990|349900|349592|350200|350063|349732|349558|7441
1598982900000|2020-09-01 17:55:00|349895|349605|349974|349791|349975|349919|349882|349605|1209
1598983200000|2020-09-01 18:00:00|349968|349837|349749|349574|349975|349837|349719|349550|1886
1598983500000|2020-09-01 18:05:00|349833|349577|350299|350122|350300|350239|349813|349577|7894
1598983800000|2020-09-01 18:10:00|350300|350085|350300|350229|350400|350301|350200|350060|4322
1598984100000|2020-09-01 18:15:00|350337|350231|350400|350300|350485|350418|350337|350206|5961
1598984400000|2020-09-01 18:20:00|350399|350309|349850|349700|350400|350310|349800|349700|4892
1598984700000|2020-09-01 18:25:00|349848|349701|349965|349849|350000|349850|349695|349550|4022
1598985000000|2020-09-01 18:30:00|349990|349857|350177|350093|350200|350093|349990|349825|2863
1598985300000|2020-09-01 18:35:00|350176|350000|349834|349747|350200|350022|349767|349700|6025
1598985600000|2020-09-01 18:40:00|349833|349727|349374|349307|349900|349800|349233|349141|7964
1598985900000|2020-09-01 18:45:00|349373|349303|349650|349500|349650|349510|349350|349250|3609
1598986200000|2020-09-01 18:50:00|349700|349501|349950|349801|349950|349801|349478|349350|4686
1598986500000|2020-09-01 18:55:00|349940|349802|349977|349856|350184|350067|349857|349801|6355
1598986800000|2020-09-01 19:00:00|349909|349857|349959|349791|350090|349944|349880|349730|7010
1598987100000|2020-09-01 19:05:00|349951|349730|349885|349808|350000|349877|349785|349510|3091
1598987400000|2020-09-01 19:10:00|349886|349809|349717|349510|350000|349846|349717|349510|3656
1598987700000|2020-09-01 19:15:00|349716|349511|349778|349687|349781|349712|349585|349510|3234
1598988000000|2020-09-01 19:20:00|349777|349686|350100|350017|350100|350023|349767|349662|5384
1598988300000|2020-09-01 19:25:00|350099|350019|350020|349825|350200|350181|349962|349822|7910
1598988600000|2020-09-01 19:30:00|350018|349824|349470|349285|350020|349906|349363|349250|13670
1598988900000|2020-09-01 19:35:00|349409|349250|349650|349531|349800|349682|349364|349250|3699
1598989200000|2020-09-01 19:40:00|349634|349530|350188|350119|350188|350119|349480|349373|6229
1598989500000|2020-09-01 19:45:00|350176|350080|349875|349794|350188|350080|349875|349700|10658
1598989800000|2020-09-01 19:50:00|349739|349740|349568|349420|349881|349740|349500|349373|10099
1598990100000|2020-09-01 19:55:00|349567|349400|350047|349902|350047|350009|349416|349300|24538
1598990400000|2020-09-01 20:00:00|350100|349911|350100|349930|350100|349930|350095|349800|139337
1598990700000|2020-09-01 20:05:00|350095|350004|350199|350000|350200|350018|350095|349930|1385
1598991000000|2020-09-01 20:10:00|350188|350002|350187|349920|350188|350002|350128|349912|575
1598991300000|2020-09-01 20:15:00|350178|349960|350098|349961|350187|349961|350098|349920|218
1598991600000|2020-09-01 20:20:00|350000||350148||350158||350000||239
1598991900000|2020-09-01 20:25:00|350149||350148||350149||350099||120
1598992200000|2020-09-01 20:30:00|350144|349950|350398|350002|350400|350018|350144|349950|1203
1598992500000|2020-09-01 20:35:00|350395|350010|350350|350100|350395|350136|350350|350002|282
1598992800000|2020-09-01 20:40:00|||||||||29
1598993100000|2020-09-01 20:45:00|350395||350395||350395||350350||50
1598993400000|2020-09-01 20:50:00|350393|350142|350395|350111|350395|350161|350393|350101|388
1598993700000|2020-09-01 20:55:00|350300|350115|350395|350123|350395|350123|350300|350115|478
1598994000000|2020-09-01 21:00:00||350125||350130||350130||350125|226
1598994300000|2020-09-01 21:05:00||350135||350300||350300||350135|32
1598994600000|2020-09-01 21:10:00|350394|350141|350395|350141|350395|350141|350394|350141|323
1598994900000|2020-09-01 21:15:00||350200||350200||350200||350200|210
1598995200000|2020-09-01 21:20:00||350300||350300||350300||350300|295
1598995500000|2020-09-01 21:25:00|350390|350200|350390|350201|350390|350201|350390|350200|428
1598995800000|2020-09-01 21:30:00|350395|350298|350395|350298|350395|350298|350395|350298|52
1598996100000|2020-09-01 21:35:00|350499|350395|350500|350268|350500|350395|350479|350267|533
1598996400000|2020-09-01 21:40:00|350479|350267|350500|350300|350500|350300|350479|350267|107
1598996700000|2020-09-01 21:45:00||350405||350300||350405||350300|262
1598997000000|2020-09-01 21:50:00||350350||350350||350350||350350|112
1598997300000|2020-09-01 21:55:00|||||||||104
1598997600000|2020-09-01 22:00:00|||||||||137
1598997900000|2020-09-01 22:05:00|||||||||323
1598998200000|2020-09-01 22:10:00|350508|350383|350599|350417|350599|350420|350508|350383|933
1598998500000|2020-09-01 22:15:00|350995|350420|350849|350420|350995|350420|350777|350417|87
1598998800000|2020-09-01 22:20:00|350844|350447|350844|350500|350844|350501|350844|350447|21
1598999100000|2020-09-01 22:25:00|350797|350501|350788|350536|350797|350536|350750|350500|65
1598999400000|2020-09-01 22:30:00|350797|350500|350650|350500|350797|350575|350644|350500|310
1598999700000|2020-09-01 22:35:00|||||||||292
1599000000000|2020-09-01 22:40:00|350646||350650||350650||350634||383
1599000300000|2020-09-01 22:45:00||350501||350600||350600||350500|246
1599000600000|2020-09-01 22:50:00|350775|350525|350750|350600|350775|350600|350750|350525|567
1599000900000|2020-09-01 22:55:00|350775|350601|350995|350800|350995|350800|350768|350601|458
1599001200000|2020-09-01 23:00:00|350944|350829|350995|350601|350995|350829|350944|350601|372
1599001500000|2020-09-01 23:05:00|350944||350989||350995||350944||35
1599001800000|2020-09-01 23:10:00|350909||350909||350909||350909||55
1599002100000|2020-09-01 23:15:00|350920|350770|350995|350780|350995|350800|350920|350770|480
1599002400000|2020-09-01 23:20:00|351000|350800|351298|350868|351298|350906|351000|350770|776
1599002700000|2020-09-01 23:25:00|351400|350899|351400|351000|351400|351049|351400|350868|377
1599003000000|2020-09-01 23:30:00|351500|350910|351444|351100|351500|351100|351444|350910|185
1599003300000|2020-09-01 23:35:00|351500||351300||351500||351250||125
1599003600000|2020-09-01 23:40:00|351250|351000|351250|350920|351250|351100|351250|350920|172
1599003900000|2020-09-01 23:45:00|351248|351080|351449|351206|351449|351206|351189|350911|482
1599004200000|2020-09-01 23:50:00|351488|351300|351500|350920|351500|351400|351488|350920|497
1599004500000|2020-09-01 23:55:00|351350|351000|351500|351350|351500|351350|351350|351000|1546
1598947200000|2020-09-01 08:00:00|349100|345790|349100|345790|349100|348199|348192|345790|349
1598947500000|2020-09-01 08:05:00|348800|345889|348800|345790|348800|348000|348800|345790|162
1598947800000|2020-09-01 08:10:00|348000|345897|348000|347400|348000|348000|348000|345897|166
1598948100000|2020-09-01 08:15:00|348800||348800||348800||348800||28
1598948400000|2020-09-01 08:20:00|348375|347500|348800|347500|348800|347538|348375|347400|688
1598948700000|2020-09-01 08:25:00||347520||347500||347538||347500|154
1598949000000|2020-09-01 08:30:00||347518||348000||348000||347500|84
1598949300000|2020-09-01 08:35:00||348100||348101||348200||348100|108
1598949600000|2020-09-01 08:40:00||348200||347400||348200||347400|130
1598949900000|2020-09-01 08:45:00|||||||||13
1598950200000|2020-09-01 08:50:00|348300|347518|348300|347400|348500|347518|348300|347400|4
1598950500000|2020-09-01 08:55:00|348486|347518|348240|347400|348800|347518|348240|347400|19
1598950800000|2020-09-01 09:00:00|||||||||90
1598951100000|2020-09-01 09:05:00|348500||348475||348500||348458||93
1598951400000|2020-09-01 09:10:00|348500|347538|348500|347800|348500|347800|348375|347538|33
1598951700000|2020-09-01 09:15:00|348406|347601|348800|347800|348800|348200|348240|347601|299
1598952000000|2020-09-01 09:20:00||347810||347850||347850||347800|268
1598952300000|2020-09-01 09:25:00||347900||347900||348000||347850|106
1598952600000|2020-09-01 09:30:00||348000||347850||348000||347850|182
1598952900000|2020-09-01 09:35:00|348765|348002|349000|348002|349000|348002|348730|348002|342
1598953200000|2020-09-01 09:40:00|349100||349100||349100||349100||310
1598953500000|2020-09-01 09:45:00|||||||||43
1598953800000|2020-09-01 09:50:00|348800||348800||348800||348800||144
1598954100000|2020-09-01 09:55:00|349100|348200|349100|348200|349100|348200|349100|348200|205
1598954400000|2020-09-01 10:00:00|||||||||86
1598954700000|2020-09-01 10:05:00||348400||348420||348901||348400|26
1598955000000|2020-09-01 10:10:00||348600||348800||348800||348600|56
1598955300000|2020-09-01 10:15:00||348900||348420||348900||348420|166
1598955600000|2020-09-01 10:20:00||348002||348181||348181||348002|22
1598955900000|2020-09-01 10:25:00|349967|348002|350000|348802|350000|348802|349967|348002|368
1598956200000|2020-09-01 10:30:00|349897||350000||350000||349897||69
1598956500000|2020-09-01 10:35:00|||||||||12
1598956800000|2020-09-01 10:40:00|349900||349899||350000||349897||30
1598957100000|2020-09-01 10:45:00|349898|348500|349794|348500|349899|348500|349794|348500|240
1598957400000|2020-09-01 10:50:00|349250|348526|349794|348790|349794|348790|349250|348002|147
1598957700000|2020-09-01 10:55:00|349494|348500|349494|348790|349494|348790|349494|348500|163
1598958000000|2020-09-01 11:00:00|349480|348500|348886|348388|349480|348601|348705|347900|3527
1598958300000|2020-09-01 11:05:00|348888|348565|348888|348200|348888|348612|348800|348200|2829
1598958600000|2020-09-01 11:10:00|348700|348300|349174|349000|349175|349000|348700|348300|3368
1598958900000|2020-09-01 11:15:00|349172|348800|349000|348900|349174|348900|349000|348800|1139
1598959200000|2020-09-01 11:20:00|349174||349100||349174||349000||392
1598959500000|2020-09-01 11:25:00|349094|348880|348900|348500|349094|348880|348900|348500|1371
1598959800000|2020-09-01 11:30:00|348880||348700||348880||348690||837
1598960100000|2020-09-01 11:35:00|348863|348511|348700|348600|348863|348600|348700|348511|499
1598960400000|2020-09-01 11:40:00|348630|348520|348700|348520|348700|348530|348630|348520|784
1598960700000|2020-09-01 11:45:00|348650|348521|348500|347800|348650|348521|348300|347800|1864
1598961000000|2020-09-01 11:50:00|348463|347900|348500|348000|348500|348000|348200|347800|695
1598961300000|2020-09-01 11:55:00|348480|348005|348100|347900|348500|348005|348100|347900|983
1598961600000|2020-09-01 12:00:00|348000|347800|348400|348000|348500|348000|347878|347400|1820
1598961900000|2020-09-01 12:05:00|348300|347536|348498|347611|348500|348200|348300|347500|824
1598962200000|2020-09-01 12:10:00|348500|348238|348600|347900|348600|348238|348319|347611|1897
1598962500000|2020-09-01 12:15:00||348000||348011||348400||348000|459
1598962800000|2020-09-01 12:20:00|348594|348400|348595|348200|348600|348400|348594|348088|389
1598963100000|2020-09-01 12:25:00|348599|348350|348500|348351|348600|348351|348484|348350|415
1598963400000|2020-09-01 12:30:00|348479|348350|348700|348500|348700|348501|348479|348350|3254
1598963700000|2020-09-01 12:35:00|348888|348560|348900|348400|348900|348700|348760|348400|2671
1598964000000|2020-09-01 12:40:00|348700|348450|348900|348450|348900|348800|348700|348450|528
1598964300000|2020-09-01 12:45:00||348455||348507||348660||348450|358
1598964600000|2020-09-01 12:50:00|348800|348515|348698|348500|348897|348643|348698|348500|321
1598964900000|2020-09-01 12:55:00|348700|348392|348500|347900|348700|348400|348403|347900|2958
1598965200000|2020-09-01 13:00:00|348694|347916|348500|348050|348700|348100|348200|347611|1817
1598965500000|2020-09-01 13:05:00|348700|348051|348588|348400|348700|348400|348440|348050|2149
1598965800000|2020-09-01 13:10:00|348563|348050|348700|348500|348700|348500|348500|348000|1594
1598966100000|2020-09-01 13:15:00|348600|348300|348550|348300|348600|348500|348485|348300|1854
1598966400000|2020-09-01 13:20:00|348548|348302|348550|348300|348550|348302|348494|348300|656
1598966700000|2020-09-01 13:25:00|348375|348305|349112|348790|349185|348990|348375|348305|8570
1598967000000|2020-09-01 13:30:00|348910|348853|348100|347620|349820|349700|347171|346841|102651
1598967300000|2020-09-01 13:35:00|347805|347615|348708|348400|349800|349582|346959|346700|42505
1598967600000|2020-09-01 13:40:00|348706|348500|348756|348496|350500|350246|348467|348284|38129
1598967900000|2020-09-01 13:45:00|348793|348565|347636|347474|349600|349329|347402|347100|26606
1598968200000|2020-09-01 13:50:00|347635|347300|348812|348292|349287|349139|347565|347300|15864
1598968500000|2020-09-01 13:55:00|348744|348383|349903|349518|350500|350217|348744|348383|21712
1598968800000|2020-09-01 14:00:00|349839|349519|350732|350552|351500|351169|349500|349276|19965
1598969100000|2020-09-01 14:05:00|350921|350553|350200|349954|351499|351256|349300|349200|20728
1598969400000|2020-09-01 14:10:00|350190|349854|349619|349411|350700|350451|349564|349260|12015
1598969700000|2020-09-01 14:15:00|349900|349450|350379|349814|350500|350333|349630|349400|12570
1598970000000|2020-09-01 14:20:00|350286|350028|350595|350102|350700|350604|349725|349511|12571
1598970300000|2020-09-01 14:25:00|350406|350118|350100|349685|350600|350437|349849|349589|5777
1598970600000|2020-09-01 14:30:00|350080|349892|349906|349400|350191|349988|349538|349250|10543
1598970900000|2020-09-01 14:35:00|349856|349550|349541|349336|349906|349735|349043|348841|8491
1598971200000|2020-09-01 14:40:00|349664|349277|349115|349000|349777|349733|348811|348531|8070
1598971500000|2020-09-01 14:45:00|349114|348973|348958|348643|349800|349678|348748|348600|10699
1598971800000|2020-09-01 14:50:00|348957|348649|348951|348600|349500|349300|348699|348600|8925
1598972100000|2020-09-01 14:55:00|348950|348602|348500|348262|349200|348900|347996|347800|10647
1598972400000|2020-09-01 15:00:00|348602|348300|348729|348428|349200|348965|348484|348300|8567
1598972700000|2020-09-01 15:05:00|348825|348495|349500|349280|349545|349394|348714|348495|6776
1598973000000|2020-09-01 15:10:00|349471|349100|349788|349623|349950|349771|349294|349100|5796
1598973300000|2020-09-01 15:15:00|349800|349624|349128|348800|349800|349633|349033|348800|7222
1598973600000|2020-09-01 15:20:00|349116|348801|348976|348778|349200|349000|348549|348411|6279
1598973900000|2020-09-01 15:25:00|349000|348817|349261|349100|349333|349263|348808|348591|6468
1598974200000|2020-09-01 15:30:00|349219|349012|349250|348913|349333|349167|348792|348600|5105
1598974500000|2020-09-01 15:35:00|349249|349100|350000|349869|350000|349936|349234|348990|21055
1598974800000|2020-09-01 15:40:00|350084|349860|350100|349808|350396|350238|349513|349300|9958
1598975100000|2020-09-01 15:45:00|350072|349793|349908|349753|350100|349922|349687|349525|3497
1598975400000|2020-09-01 15:50:00|349996|349752|349095|348849|349996|349886|349009|348849|9120
1598975700000|2020-09-01 15:55:00|349000|348900|348918|348667|349100|348901|348646|348550|12551
1598976000000|2020-09-01 16:00:00|348917|348758|349366|349128|349500|349354|348839|348620|5113
1598976300000|2020-09-01 16:05:00|349400|349248|349405|349288|349777|349662|349376|349141|4479
1598976600000|2020-09-01 16:10:00|349397|349301|349500|349269|349650|349592|349310|349100|3851
1598976900000|2020-09-01 16:15:00|349477|349268|349394|349317|349600|349520|349331|349167|2021
1598977200000|2020-09-01 16:20:00|349433|349318|349212|349000|349500|349387|349150|349000|2500
1598977500000|2020-09-01 16:25:00|349210|349016|349150|348941|349468|349202|349045|348941|1897
1598977800000|2020-09-01 16:30:00|349078|348933|348940|348820|349352|349245|348940|348820|4997
1598978100000|2020-09-01 16:35:00|348864|348821|349000|348790|349100|348918|348781|348700|3750
1598978400000|2020-09-01 16:40:00|348923|348750|349048|348900|349100|348979|348724|348600|4686
1598978700000|2020-09-01 16:45:00|349045|348913|349300|348928|349400|349185|349029|348901|1600
1598979000000|2020-09-01 16:50:00|349190|348950|349599|349419|349600|349498|349126|348901|4488
1598979300000|2020-09-01 16:55:00|349596|349368|349290|349150|349600|349487|349112|349000|5935
1598979600000|2020-09-01 17:00:00|349300|349058|349152|348957|349300|349180|349000|348920|2114
1598979900000|2020-09-01 17:05:00|349200|348962|349253|349094|349300|349224|349062|348957|1200
1598980200000|2020-09-01 17:10:00|349228|349098|349151|348934|349318|349191|348940|348800|3892
1598980500000|2020-09-01 17:15:00|349150|349000|349200|349116|349227|349117|348901|348821|2280
1598980800000|2020-09-01 17:20:00|349192|349118|349400|349350|349400|349372|349110|349000|3298
1598981100000|2020-09-01 17:25:00|349454|349349|349898|349646|349900|349862|349434|349237|5891
1598981400000|2020-09-01 17:30:00|349899|349700|349744|349482|349999|349905|349721|349474|3204
1598981700000|2020-09-01 17:35:00|349820|349500|350200|350100|350250|350173|349683|349500|5830
1598982000000|2020-09-01 17:40:00|350145|350118|349976|349713|350396|350292|349976|349600|5560
1598982300000|2020-09-01 17:45:00|350014|349640|350199|350053|350200|350053|349653|349500|3304
1598982600000|2020-09-01 17:50:00|350200|349990|349900|349592|350200|350063|349732|349558|7441
1598982900000|2020-09-01 17:55:00|349895|349605|349974|349791|349975|349919|349882|349605|1209
1598983200000|2020-09-01 18:00:00|349968|349837|349749|349574|349975|349837|349719|349550|1886
1598983500000|2020-09-01 18:05:00|349833|349577|350299|350122|350300|350239|349813|349577|7894
1598983800000|2020-09-01 18:10:00|350300|350085|350300|350229|350400|350301|350200|350060|4322
1598984100000|2020-09-01 18:15:00|350337|350231|350400|350300|350485|350418|350337|350206|5961
1598984400000|2020-09-01 18:20:00|350399|350309|349850|349700|350400|350310|349800|349700|4892
1598984700000|2020-09-01 18:25:00|349848|349701|349965|349849|350000|349850|349695|349550|4022
1598985000000|2020-09-01 18:30:00|349990|349857|350177|350093|350200|350093|349990|349825|2863
1598985300000|2020-09-01 18:35:00|350176|350000|349834|349747|350200|350022|349767|349700|6025
1598985600000|2020-09-01 18:40:00|349833|349727|349374|349307|349900|349800|349233|349141|7964
1598985900000|2020-09-01 18:45:00|349373|349303|349650|349500|349650|349510|349350|349250|3609
1598986200000|2020-09-01 18:50:00|349700|349501|349950|349801|349950|349801|349478|349350|4686
1598986500000|2020-09-01 18:55:00|349940|349802|349977|349856|350184|350067|349857|349801|6355
1598986800000|2020-09-01 19:00:00|349909|349857|349959|349791|350090|349944|349880|349730|7010
1598987100000|2020-09-01 19:05:00|349951|349730|349885|349808|350000|349877|349785|349510|3091
1598987400000|2020-09-01 19:10:00|349886|349809|349717|349510|350000|349846|349717|349510|3656
1598987700000|2020-09-01 19:15:00|349716|349511|349778|349687|349781|349712|349585|349510|3234
1598988000000|2020-09-01 19:20:00|349777|349686|350100|350017|350100|350023|349767|349662|5384
1598988300000|2020-09-01 19:25:00|350099|350019|350020|349825|350200|350181|349962|349822|7910
1598988600000|2020-09-01 19:30:00|350018|349824|349470|349285|350020|349906|349363|349250|13670
1598988900000|2020-09-01 19:35:00|349409|349250|349650|349531|349800|349682|349364|349250|3699
1598989200000|2020-09-01 19:40:00|349634|349530|350188|350119|350188|350119|349480|349373|6229
1598989500000|2020-09-01 19:45:00|350176|350080|349875|349794|350188|350080|349875|349700|10658
1598989800000|2020-09-01 19:50:00|349739|349740|349568|349420|349881|349740|349500|349373|10099
1598990100000|2020-09-01 19:55:00|349567|349400|350047|349902|350047|350009|349416|349300|24538
1598990400000|2020-09-01 20:00:00|350100|349911|350100|349930|350100|349930|350095|349800|139337
1598990700000|2020-09-01 20:05:00|350095|350004|350199|350000|350200|350018|350095|349930|1385
1598991000000|2020-09-01 20:10:00|350188|350002|350187|349920|350188|350002|350128|349912|575
1598991300000|2020-09-01 20:15:00|350178|349960|350098|349961|350187|349961|350098|349920|218
1598991600000|2020-09-01 20:20:00|350000||350148||350158||350000||239
1598991900000|2020-09-01 20:25:00|350149||350148||350149||350099||120
1598992200000|2020-09-01 20:30:00|350144|349950|350398|350002|350400|350018|350144|349950|1203
1598992500000|2020-09-01 20:35:00|350395|350010|350350|350100|350395|350136|350350|350002|282
1598992800000|2020-09-01 20:40:00|||||||||29
1598993100000|2020-09-01 20:45:00|350395||350395||350395||350350||50
1598993400000|2020-09-01 20:50:00|350393|350142|350395|350111|350395|350161|350393|350101|388
1598993700000|2020-09-01 20:55:00|350300|350115|350395|350123|350395|350123|350300|350115|478
1598994000000|2020-09-01 21:00:00||350125||350130||350130||350125|226
1598994300000|2020-09-01 21:05:00||350135||350300||350300||350135|32
1598994600000|2020-09-01 21:10:00|350394|350141|350395|350141|350395|350141|350394|350141|323
1598994900000|2020-09-01 21:15:00||350200||350200||350200||350200|210
1598995200000|2020-09-01 21:20:00||350300||350300||350300||350300|295
1598995500000|2020-09-01 21:25:00|350390|350200|350390|350201|350390|350201|350390|350200|428
1598995800000|2020-09-01 21:30:00|350395|350298|350395|350298|350395|350298|350395|350298|52
1598996100000|2020-09-01 21:35:00|350499|350395|350500|350268|350500|350395|350479|350267|533
1598996400000|2020-09-01 21:40:00|350479|350267|350500|350300|350500|350300|350479|350267|107
1598996700000|2020-09-01 21:45:00||350405||350300||350405||350300|262
1598997000000|2020-09-01 21:50:00||350350||350350||350350||350350|112
1598997300000|2020-09-01 21:55:00|||||||||104
1598997600000|2020-09-01 22:00:00|||||||||137
1598997900000|2020-09-01 22:05:00|||||||||323
1598998200000|2020-09-01 22:10:00|350508|350383|350599|350417|350599|350420|350508|350383|933
1598998500000|2020-09-01 22:15:00|350995|350420|350849|350420|350995|350420|350777|350417|87
1598998800000|2020-09-01 22:20:00|350844|350447|350844|350500|350844|350501|350844|350447|21
1598999100000|2020-09-01 22:25:00|350797|350501|350788|350536|350797|350536|350750|350500|65
1598999400000|2020-09-01 22:30:00|350797|350500|350650|350500|350797|350575|350644|350500|310
1598999700000|2020-09-01 22:35:00|||||||||292
1599000000000|2020-09-01 22:40:00|350646||350650||350650||350634||383
1599000300000|2020-09-01 22:45:00||350501||350600||350600||350500|246
1599000600000|2020-09-01 22:50:00|350775|350525|350750|350600|350775|350600|350750|350525|567
1599000900000|2020-09-01 22:55:00|350775|350601|350995|350800|350995|350800|350768|350601|458
1599001200000|2020-09-01 23:00:00|350944|350829|350995|350601|350995|350829|350944|350601|372
1599001500000|2020-09-01 23:05:00|350944||350989||350995||350944||35
1599001800000|2020-09-01 23:10:00|350909||350909||350909||350909||55
1599002100000|2020-09-01 23:15:00|350920|350770|350995|350780|350995|350800|350920|350770|480
1599002400000|2020-09-01 23:20:00|351000|350800|351298|350868|351298|350906|351000|350770|776
1599002700000|2020-09-01 23:25:00|351400|350899|351400|351000|351400|351049|351400|350868|377
1599003000000|2020-09-01 23:30:00|351500|350910|351444|351100|351500|351100|351444|350910|185
1599003300000|2020-09-01 23:35:00|351500||351300||351500||351250||125
1599003600000|2020-09-01 23:40:00|351250|351000|351250|350920|351250|351100|351250|350920|172
1599003900000|2020-09-01 23:45:00|351248|351080|351449|351206|351449|351206|351189|350911|482
1599004200000|2020-09-01 23:50:00|351488|351300|351500|350920|351500|351400|351488|350920|497
1599004500000|2020-09-01 23:55:00|351350|351000|351500|351350|351500|351350|351350|351000|1546
1599033600000|2020-09-02 08:00:00|359300|352100|359300|352905|359300|353200|354098|352100|387
1599033900000|2020-09-02 08:05:00|354990|352399|354100|352501|354990|352905|354100|352100|292
1599034200000|2020-09-02 08:10:00|353200|353000|354100|353500|354100|353500|353200|353000|206
1599034500000|2020-09-02 08:15:00||353600||353535||353600||353500|122
1599034800000|2020-09-02 08:20:00|||||||||153
1599035100000|2020-09-02 08:25:00|354090|353790|354000|353535|354090|353790|354000|353535|201
1599035400000|2020-09-02 08:30:00|353735||354000||354000||353735||174
1599035700000|2020-09-02 08:35:00|353535|353500|353864|353720|354000|353720|353535|353500|563
1599036000000|2020-09-02 08:40:00|354000|353615|354000|353500|354000|353720|354000|353500|331
1599036300000|2020-09-02 08:45:00||353720||353720||353720||353720|65
1599036600000|2020-09-02 08:50:00|354090|353800|354090|353800|354090|353800|354090|353800|299
1599036900000|2020-09-02 08:55:00|354100|353790|354100|353800|354100|353800|354090|353790|155
1599037200000|2020-09-02 09:00:00|||||||||142
1599037500000|2020-09-02 09:05:00|354090|353900|354100|354000|354100|354000|354090|353800|187
1599037800000|2020-09-02 09:10:00|354189|353800|354900|353800|354900|353800|354189|353800|248
1599038100000|2020-09-02 09:15:00||353801||354000||354000||353800|65
1599038400000|2020-09-02 09:20:00|354700|353800|354700|353800|354700|353800|354500|353800|57
1599038700000|2020-09-02 09:25:00|354600|354400|354600|353790|354600|354400|354600|353790|270
1599039000000|2020-09-02 09:30:00|354500|354000|354600|354000|354600|354000|354500|354000|46
1599039300000|2020-09-02 09:35:00|354700|353790|354700|353800|354700|354400|354699|353790|193
1599039600000|2020-09-02 09:40:00|354699|353790|354700|354200|354700|354200|354500|353790|66
1599039900000|2020-09-02 09:45:00|354400|354201|354550|354200|354700|354201|354400|354200|92
1599040200000|2020-09-02 09:50:00|354440|354201|354550|354200|354550|354201|354400|354200|84
1599040500000|2020-09-02 09:55:00|354576|354201|354607|354200|354700|354500|354576|354200|340
1599040800000|2020-09-02 10:00:00|354549|354400|354503|354200|354700|354500|354500|354200|146
1599041100000|2020-09-02 10:05:00|354500|354201|354700|354200|354700|354201|354400|354200|125
1599041400000|2020-09-02 10:10:00|354699||354645||354700||354645||5
1599041700000|2020-09-02 10:15:00|354700|353790|354700|353790|354700|353790|354699|353790|104
1599042000000|2020-09-02 10:20:00|354517|354000|354400|354000|354700|354000|354400|354000|9
1599042300000|2020-09-02 10:25:00|354200|353790|354400|353790|354400|353790|354200|353790|270
1599042600000|2020-09-02 10:30:00||353791||353790||353791||353790|25
1599042900000|2020-09-02 10:35:00|||||||||24
1599043200000|2020-09-02 10:40:00|354364|353800|354400|354090|354400|354091|354364|353800|177
1599043500000|2020-09-02 10:45:00|354410||354390||354410||354300||89
1599043800000|2020-09-02 10:50:00|354300||354300||354300||354200||38
1599044100000|2020-09-02 10:55:00|354290|354000|354290|353800|354290|354000|354125|353800|336
1599044400000|2020-09-02 11:00:00|354270|353950|354000|353800|354270|353950|353900|353540|2332
1599044700000|2020-09-02 11:05:00|354170|353900|354110|353900|354182|353900|353990|353800|1256
1599045000000|2020-09-02 11:10:00|354140|353950|354100|353800|354140|353975|354000|353800|1384
1599045300000|2020-09-02 11:15:00|354090|353900|353990|353810|354090|353975|353974|353800|634
1599045600000|2020-09-02 11:20:00|354000|353800|353950|353702|354000|353802|353950|353680|1182
1599045900000|2020-09-02 11:25:00|353979|353703|354000|353818|354140|353900|353900|353703|1445
1599046200000|2020-09-02 11:30:00|353999|353900|354100|353700|354100|354000|353997|353680|1102
1599046500000|2020-09-02 11:35:00|354000|353701|354100|354000|354100|354000|353890|353500|2058
1599046800000|2020-09-02 11:40:00|354140|354050|354300|354020|354300|354100|354140|353540|904
1599047100000|2020-09-02 11:45:00|354299|354000|354150|354000|354300|354010|354150|354000|426
1599047400000|2020-09-02 11:50:00|354149|353600|353985|353645|354150|353717|353985|353540|1899
1599047700000|2020-09-02 11:55:00|353800|353576|353983|353850|353985|353850|353800|353576|1677
1599048000000|2020-09-02 12:00:00|353940|353700|354150|353600|354150|353800|353933|353600|1075
1599048300000|2020-09-02 12:05:00|354100|353612|354090|353800|354100|353800|353962|353611|516
1599048600000|2020-09-02 12:10:00|353990|353868|353789|353101|353990|353868|353665|353100|1905
1599048900000|2020-09-02 12:15:00|353800|352711|353800|353700|353800|353700|353490|352711|5545
1599049200000|2020-09-02 12:20:00|353780|353550|353780|353550|353800|353700|353740|353550|1538
1599049500000|2020-09-02 12:25:00|353779|353500|353494|353300|353800|353550|353400|353100|1236
1599049800000|2020-09-02 12:30:00|353450|353400|353299|353010|353499|353400|353299|353000|1926
1599050100000|2020-09-02 12:35:00|353300|353100|353300|353100|353500|353240|353230|353100|2392
1599050400000|2020-09-02 12:40:00|353299|353000|353299|353000|353300|353001|353200|353000|1110
1599050700000|2020-09-02 12:45:00|353200|353001|353295|352800|353300|353001|353000|352500|750
1599051000000|2020-09-02 12:50:00|353200|352801|353200|352861|353200|353000|353200|352801|255
1599051300000|2020-09-02 12:55:00|353145|352862|353300|352911|353300|353113|353145|352850|1317
1599051600000|2020-09-02 13:00:00|353299|352917|353499|353001|353500|353300|353288|352900|2207
1599051900000|2020-09-02 13:05:00|353500|353100|353748|353511|353800|353511|353500|353100|3377
1599052200000|2020-09-02 13:10:00|353781|353525|353950|353700|353950|353720|353730|353215|2906
1599052500000|2020-09-02 13:15:00|353865|353602|353869|353500|353950|353730|353798|353500|2917
1599052800000|2020-09-02 13:20:00|353890|353635|353950|353716|353950|353900|353863|353635|1471
1599053100000|2020-09-02 13:25:00|353800|353700|354700|354398|354700|354500|353800|353700|5293
1599053400000|2020-09-02 13:30:00|354800|354416|354737|354268|355878|355224|353601|353500|45314
1599053700000|2020-09-02 13:35:00|354738|354219|353900|353305|354738|354300|352228|352000|34805
1599054000000|2020-09-02 13:40:00|353800|353306|354439|354150|354899|354640|353095|352894|23322
1599054300000|2020-09-02 13:45:00|354575|354151|353676|353507|354641|354525|353434|353333|18630
1599054600000|2020-09-02 13:50:00|353819|353508|352999|352611|354200|354039|352500|352337|25927
1599054900000|2020-09-02 13:55:00|352965|352600|350160|349700|353058|352736|349911|349700|51947
1599055200000|2020-09-02 14:00:00|350159|349702|351990|351805|352400|352159|350000|349600|29956
1599055500000|2020-09-02 14:05:00|351985|351620|351497|351000|352400|352223|350599|350445|20136
1599055800000|2020-09-02 14:10:00|351290|350885|351886|351203|352000|351536|350534|350260|8531
1599056100000|2020-09-02 14:15:00|351887|351256|352498|352200|352686|352413|351330|350962|11830
1599056400000|2020-09-02 14:20:00|352500|351912|352400|352000|352789|352646|351856|351500|10666
1599056700000|2020-09-02 14:25:00|352589|352003|353400|353080|353400|353287|351950|351705|18848
1599057000000|2020-09-02 14:30:00|353480|353081|353299|353101|353600|353478|352800|352520|14330
1599057300000|2020-09-02 14:35:00|353295|353000|352080|351800|353365|353000|351882|351610|6476
1599057600000|2020-09-02 14:40:00|352079|351900|352278|351970|352500|352200|351593|351400|9934
1599057900000|2020-09-02 14:45:00|352299|351869|352699|352400|352813|352500|351997|351800|4992
1599058200000|2020-09-02 14:50:00|352669|352492|352654|352502|353087|352981|352595|352300|7759
1599058500000|2020-09-02 14:55:00|352707|352636|352722|352501|353087|352970|352560|352300|3961
1599058800000|2020-09-02 15:00:00|352800|352500|352067|351796|352900|352721|351893|351600|10423
1599059100000|2020-09-02 15:05:00|352053|351800|351434|351155|352152|351827|350935|350800|15369
1599059400000|2020-09-02 15:10:00|351374|351102|351393|351078|351720|351524|351060|350900|10103
1599059700000|2020-09-02 15:15:00|351284|351000|350955|350794|351500|351118|350456|350205|14542
1599060000000|2020-09-02 15:20:00|351036|350840|350480|350200|351720|351479|350336|350200|11697
1599060300000|2020-09-02 15:25:00|350460|350201|351058|350815|351300|351042|350023|349880|12742
1599060600000|2020-09-02 15:30:00|351011|350816|351136|350800|351720|351533|350816|350512|8792
1599060900000|2020-09-02 15:35:00|350969|350752|349249|348600|351136|350776|348737|348600|21007
1599061200000|2020-09-02 15:40:00|349000|348601|349573|349351|350413|350109|348954|348600|9884
1599061500000|2020-09-02 15:45:00|349428|349352|350253|349800|350253|350000|349428|349100|8170
1599061800000|2020-09-02 15:50:00|350014|349801|349929|349662|350220|349883|349531|349200|4288
1599062100000|2020-09-02 15:55:00|349953|349857|350559|350354|350600|350474|349520|349201|5535
1599062400000|2020-09-02 16:00:00|350477|350200|350761|350512|350800|350680|350229|349700|7171
1599062700000|2020-09-02 16:05:00|350800|350542|351204|350800|351414|351300|350754|350488|6389
1599063000000|2020-09-02 16:10:00|351136|350628|351349|351192|351400|351213|350914|350628|3991
1599063300000|2020-09-02 16:15:00|351350|351198|351514|351301|351800|351601|351330|351067|6097
1599063600000|2020-09-02 16:20:00|351543|351302|351679|351226|351800|351589|351323|351100|3769
1599063900000|2020-09-02 16:25:00|351652|351351|351481|351286|351682|351448|351188|351000|2030
1599064200000|2020-09-02 16:30:00|351492|351291|351601|351437|351800|351690|351419|351195|5507
1599064500000|2020-09-02 16:35:00|351600|351438|351833|351601|351857|351738|351557|351300|5605
1599064800000|2020-09-02 16:40:00|351834|351600|351500|351329|351834|351647|351249|351000|5810
1599065100000|2020-09-02 16:45:00|351395|351190|351365|351109|351700|351477|351199|351020|3583
1599065400000|2020-09-02 16:50:00|351366|351110|351468|351201|351555|351390|351179|351020|4463
1599065700000|2020-09-02 16:55:00|351420|351132|351300|351111|351440|351259|351109|351000|6243
1599066000000|2020-09-02 17:00:00|351208|351051|351204|351101|351468|351317|350957|350799|2456
1599066300000|2020-09-02 17:05:00|351260|351148|352081|351889|352140|352011|351259|351012|11064
1599066600000|2020-09-02 17:10:00|352042|351880|352847|352530|352900|352762|351963|351857|24149
1599066900000|2020-09-02 17:15:00|352799|352529|352703|352601|352900|352766|352472|352360|9853
1599067200000|2020-09-02 17:20:00|352723|352668|353000|352921|353050|352944|352496|352307|16641
1599067500000|2020-09-02 17:25:00|353050|352861|352966|352830|353200|353081|352822|352600|8680
1599067800000|2020-09-02 17:30:00|352981|352831|353070|352870|353075|352999|352697|352600|5741
1599068100000|2020-09-02 17:35:00|353069|352875|352998|352791|353190|353083|352648|352500|8231
1599068400000|2020-09-02 17:40:00|353098|352848|353200|353058|353300|353116|352704|352600|2962
1599068700000|2020-09-02 17:45:00|353199|352916|352983|352716|353300|353167|352786|352604|3082
1599069000000|2020-09-02 17:50:00|352884|352754|352873|352733|352900|352817|352618|352505|6527
1599069300000|2020-09-02 17:55:00|352872|352735|352826|352500|353026|352916|352666|352500|3007
1599069600000|2020-09-02 18:00:00|352815|352525|352700|352499|352826|352525|351981|351921|12983
1599069900000|2020-09-02 18:05:00|352699|352498|352699|352528|352800|352589|352262|352100|7783
1599070200000|2020-09-02 18:10:00|352752|352556|352560|352375|352850|352702|352331|352135|1828
1599070500000|2020-09-02 18:15:00|352566|352416|352735|352561|352904|352763|352531|352359|2508
1599070800000|2020-09-02 18:20:00|352746|352562|352900|352800|352915|352816|352570|352502|2840
1599071100000|2020-09-02 18:25:00|352888|352801|352736|352622|352900|352801|352553|352400|4302
1599071400000|2020-09-02 18:30:00|352754|352608|353000|352873|353000|352895|352469|352400|5418
1599071700000|2020-09-02 18:35:00|352979|352874|352875|352785|353000|352911|352699|352533|2764
1599072000000|2020-09-02 18:40:00|352890|352790|352681|352508|352900|352814|352570|352402|2831
1599072300000|2020-09-02 18:45:00|352686|352606|352948|352741|352965|352881|352652|352455|4012
1599072600000|2020-09-02 18:50:00|352872|352778|352336|352200|352965|352898|352280|352150|3801
1599072900000|2020-09-02 18:55:00|352299|352207|352365|352200|352664|352517|352198|352094|2615
1599073200000|2020-09-02 19:00:00|352364|352240|352400|352271|352654|352450|352291|352150|3707
1599073500000|2020-09-02 19:05:00|352399|352280|352692|352573|352700|352633|352278|352200|3638
1599073800000|2020-09-02 19:10:00|352691|352572|352932|352812|353026|352980|352623|352464|8978
1599074100000|2020-09-02 19:15:00|352971|352840|353200|353034|353211|353108|352827|352700|7517
1599074400000|2020-09-02 19:20:00|353267|353126|353034|352922|353267|353177|352921|352810|12130
1599074700000|2020-09-02 19:25:00|353051|352937|352895|352755|353220|353081|352800|352700|7537
1599075000000|2020-09-02 19:30:00|352894|352753|353000|352815|353070|352963|352516|352400|9702
1599075300000|2020-09-02 19:35:00|352999|352790|352910|352668|353080|352950|352814|352668|10588
1599075600000|2020-09-02 19:40:00|352829|352746|352933|352800|353119|353031|352829|352668|9512
1599075900000|2020-09-02 19:45:00|352932|352812|353100|352946|353100|353019|352921|352754|4217
1599076200000|2020-09-02 19:50:00|353119|353051|353254|353159|353299|353265|352836|352700|21411
1599076500000|2020-09-02 19:55:00|353253|353158|353146|352920|353490|353401|352950|352900|33854
1599076800000|2020-09-02 20:00:00|353145|352869|353450|353000|353500|353029|353145|352700|207504
1599077100000|2020-09-02 20:05:00|353395|353012|353145|352951|353395|353012|353145|352850|389
1599077400000|2020-09-02 20:10:00|353138|352950|353145|353010|353145|353054|353138|352950|710
1599077700000|2020-09-02 20:15:00|353144|353005|353145|353005|353145|353031|353144|353005|150
1599078000000|2020-09-02 20:20:00||353010||353070||353100||353005|905
1599078300000|2020-09-02 20:25:00|353144|353005|353053|352701|353145|353005|353053|352701|366
1599078600000|2020-09-02 20:30:00|352940|352071|353053|352800|353053|352800|352600|352071|1090
1599078900000|2020-09-02 20:35:00|353002|352500|353053|352077|353053|352525|352960|352071|347
1599079200000|2020-09-02 20:40:00||352102||352308||352308||352102|103
1599079500000|2020-09-02 20:45:00|352755|352232|352800|352071|353100|352350|352537|352071|843
1599079800000|2020-09-02 20:50:00|353000|352100|352900|352151|353000|352250|352590|352100|147
1599080100000|2020-09-02 20:55:00|353200|352270|352999|352400|353200|352769|352820|352151|706
1599080400000|2020-09-02 21:00:00|352994|352412|352998|352400|353000|352419|352898|352400|249
1599080700000|2020-09-02 21:05:00|353000|352900|353248|352900|353300|352900|353000|352900|259
1599081000000|2020-09-02 21:10:00|||||||||103
1599081300000|2020-09-02 21:15:00|353188||353188||353188||353188||61
1599081600000|2020-09-02 21:20:00|||||||||31
1599081900000|2020-09-02 21:25:00|353060||353180||353180||353060||20
1599082200000|2020-09-02 21:30:00|353200|352500|353200|352500|353200|352940|353200|352500|476
1599082500000|2020-09-02 21:35:00||352600||352705||352720||352500|32
1599082800000|2020-09-02 21:40:00|353145|352700|353177|352716|353177|352720|353145|352700|101
1599083100000|2020-09-02 21:45:00|353145|352708|353125|352807|353145|352807|353125|352700|16
1599083400000|2020-09-02 21:50:00|353110|352712|353100|352712|353110|352712|353100|352700|91
1599083700000|2020-09-02 21:55:00||352700||352700||352700||352700|39
1599084000000|2020-09-02 22:00:00|353110|352812|353500|353400|353500|353400|353110|352707|2995
1599084300000|2020-09-02 22:05:00|353488|353250|353500|353255|353500|353255|353488|353250|924
1599084600000|2020-09-02 22:10:00|353493|353275|353500|353275|353500|353326|353468|353275|215
1599084900000|2020-09-02 22:15:00|||||||||195
1599085200000|2020-09-02 22:20:00|||||||||44
1599085500000|2020-09-02 22:25:00|353499|353309|353500|353275|353500|353309|353445|353275|270
1599085800000|2020-09-02 22:30:00|353540|353475|353800|353620|353800|353620|353540|353475|1513
1599086100000|2020-09-02 22:35:00|353700|353475|353700|353587|353700|353587|353700|353475|194
1599086400000|2020-09-02 22:40:00|353689|353475|353700|353508|353700|353508|353689|353475|281
1599086700000|2020-09-02 22:45:00|353508|353475|353508|353300|353508|353475|353508|353300|722
1599087000000|2020-09-02 22:50:00||353325||353325||353325||353325|114
1599087300000|2020-09-02 22:55:00|353700||353700||353700||353679||1492
1599087600000|2020-09-02 23:00:00||353327||353327||353327||353327|9
1599087900000|2020-09-02 23:05:00|353800|353380|353800|353380|353800|353380|353800|353380|131
1599088200000|2020-09-02 23:10:00||353386||353386||353505||353386|166
1599088500000|2020-09-02 23:15:00|353700|353400|353800|353525|353800|353525|353700|353400|318
1599088800000|2020-09-02 23:20:00|353700|353600|353800|353705|353800|353705|353700|353410|620
1599089100000|2020-09-02 23:25:00|353785|353700|353410|353255|353800|353700|353410|353255|1350
1599089400000|2020-09-02 23:30:00|353325|353205|353410|353210|353410|353210|353325|353205|703
1599089700000|2020-09-02 23:35:00|353400|353205|353350|353208|353800|353252|353250|353205|1138
1599090000000|2020-09-02 23:40:00|353756|353205|353756|352700|353756|353205|353208|352700|908
1599090300000|2020-09-02 23:45:00|353749|352755|353200|352800|353749|352800|353200|352755|32
1599090600000|2020-09-02 23:50:00|353165|352801|353300|353100|353400|353100|353100|352801|475
1599090900000|2020-09-02 23:55:00||352900||352708||352900||352700|644
1599120000000|2020-09-03 08:00:00|354300|348668|354000|351453|354300|351589|353675|348668|110
1599120300000|2020-09-03 08:05:00|353878|351485|354000|351447|354150|351485|353878|351385|46
1599120600000|2020-09-03 08:10:00|353878|350593|354000|352001|354000|352001|353878|350593|12
1599120900000|2020-09-03 08:15:00|353180|352101|354000|352001|354000|352101|353180|352001|74
1599121200000|2020-09-03 08:20:00|354166|352101|354166|352001|354166|352101|354000|352001|51
1599121500000|2020-09-03 08:25:00|354000|352101|354000|352001|354000|352101|354000|352001|97
1599121800000|2020-09-03 08:30:00|354166|352101|352800|352101|354166|352301|352800|352101|80
1599122100000|2020-09-03 08:35:00|||||||||6
1599122400000|2020-09-03 08:40:00||351258||349991||351398||349991|57
1599122700000|2020-09-03 08:45:00||350100||351571||351597||349991|361
1599123000000|2020-09-03 08:50:00||351555||352000||352000||351449|178
1599123300000|2020-09-03 08:55:00|352989|351849|352989|351816|352989|352000|352989|351500|359
1599123600000|2020-09-03 09:00:00||351812||351522||351812||351522|62
1599123900000|2020-09-03 09:05:00|352880|351506|352500|351469|352989|351680|352500|350591|46
1599124200000|2020-09-03 09:10:00||351467||352069||352127||350100|339
1599124500000|2020-09-03 09:15:00|352490|351206|352234|351111|352490|351206|352189|350993|318
1599124800000|2020-09-03 09:20:00|352390|351010|351500|350000|352415|351108|351500|350000|586
1599125100000|2020-09-03 09:25:00|351300|350115|351300|350105|351300|350115|351300|350000|280
1599125400000|2020-09-03 09:30:00||350093||350000||350101||350000|282
1599125700000|2020-09-03 09:35:00|351499|350030|351499|350101|351499|350224|351300|350000|119
1599126000000|2020-09-03 09:40:00|351300|350089|351300|350500|351500|350500|351300|350000|114
1599126300000|2020-09-03 09:45:00|351299|350501|351300|350500|351300|350501|350700|350500|260
1599126600000|2020-09-03 09:50:00|351500|350000|350700|350000|351500|350000|350700|350000|298
1599126900000|2020-09-03 09:55:00|350736|350002|350500|350000|350736|350002|350500|350000|207
1599127200000|2020-09-03 10:00:00|350900||350900||350900||350899||163
1599127500000|2020-09-03 10:05:00|350899|350001|350900|350000|350900|350005|350899|350000|71
1599127800000|2020-09-03 10:10:00|350899|350005|350900|350009|350900|350011|350899|350000|212
1599128100000|2020-09-03 10:15:00|350899|350000|350899|350000|350900|350530|350899|350000|930
1599128400000|2020-09-03 10:20:00|350900|350145|350900|350000|350900|350145|350499|348939|624
1599128700000|2020-09-03 10:25:00|350899|350200|350900|350300|350900|350700|350500|350000|614
1599129000000|2020-09-03 10:30:00|351000|350301|351300|350300|351300|350301|350800|350300|215
1599129300000|2020-09-03 10:35:00|351343|351000|351300|350300|351500|351000|351300|350300|127
1599129600000|2020-09-03 10:40:00|351354|350301|351000|350600|351500|350800|350850|350301|186
1599129900000|2020-09-03 10:45:00|350700|349557|350700|349325|351000|350100|350500|349060|193
1599130200000|2020-09-03 10:50:00|350000|349313|350000|349100|350000|349954|350000|348803|626
1599130500000|2020-09-03 10:55:00|349999|348980|350000|348545|350000|348980|349999|348545|54
1599130800000|2020-09-03 11:00:00|350500|348801|350600|350100|351888|351414|350500|348800|5673
1599131100000|2020-09-03 11:05:00|350500|350050|350500|350001|350700|350200|350351|350000|609
1599131400000|2020-09-03 11:10:00|350600|350140|350300|349201|350600|350240|350000|349173|1457
1599131700000|2020-09-03 11:15:00|350500|349211|350475|349206|350500|349352|349900|349121|695
1599132000000|2020-09-03 11:20:00|350400|349200|349500|349000|350400|349500|349400|349000|2690
1599132300000|2020-09-03 11:25:00|349499|349140|348800|348120|349500|349140|348451|348000|3921
1599132600000|2020-09-03 11:30:00|348750|348100|349000|348800|349000|348800|348500|348100|3424
1599132900000|2020-09-03 11:35:00|349200|348900|349189|348900|349200|349099|348900|348515|2117
1599133200000|2020-09-03 11:40:00|349200|349000|348950|348800|349200|349000|348900|348515|1187
1599133500000|2020-09-03 11:45:00|349100|348700|349500|349189|349500|349200|348950|348515|1901
1599133800000|2020-09-03 11:50:00|349499|349191|349200|349000|349500|349300|349094|348974|2488
1599134100000|2020-09-03 11:55:00|349500|349140|349500|349200|349500|349300|349399|349000|1594
1599134400000|2020-09-03 12:00:00|349460|349000|349400|349300|349500|349300|349400|349000|457
1599134700000|2020-09-03 12:05:00|349450|349154|349584|348900|349700|349402|349160|348900|4221
1599135000000|2020-09-03 12:10:00|349600|348800|349300|349150|349600|349158|348900|348800|2551
1599135300000|2020-09-03 12:15:00|349200|348800|349000|348535|349300|348885|349000|348515|1517
1599135600000|2020-09-03 12:20:00|348939|348523|349300|348721|349300|349000|348797|348520|2496
1599135900000|2020-09-03 12:25:00|349100|348793|349100|348827|349100|348900|349100|348721|650
1599136200000|2020-09-03 12:30:00|349300|348941|349600|349279|349600|349279|349000|348811|3862
1599136500000|2020-09-03 12:35:00|349599|349300|349600|349400|349600|349401|349599|349200|1272
1599136800000|2020-09-03 12:40:00|349700|349499|349490|348905|349700|349499|349200|348888|1808
1599137100000|2020-09-03 12:45:00|349300|348903|349300|349016|349300|349105|349300|348903|241
1599137400000|2020-09-03 12:50:00|349484|349100|349600|349011|349600|349346|349350|349000|3191
1599137700000|2020-09-03 12:55:00|349700|349012|349794|349201|349850|349698|349698|349000|1435
1599138000000|2020-09-03 13:00:00|349700|349235|349360|348900|349800|349235|349100|348900|2590
1599138300000|2020-09-03 13:05:00|349395|348906|349199|348800|349395|349050|348998|348800|1885
1599138600000|2020-09-03 13:10:00|349150|348839|349375|348808|349395|349100|349000|348800|2065
1599138900000|2020-09-03 13:15:00|349300|348810|349192|348880|349300|348900|349174|348800|1904
1599139200000|2020-09-03 13:20:00|348938|348869|349400|348850|349650|349058|348938|348501|3327
1599139500000|2020-09-03 13:25:00|349398|348700|349198|348500|349398|348840|348700|348500|1912
1599139800000|2020-09-03 13:30:00|348561|348480|347809|347300|349198|348800|346268|346205|110593
1599140100000|2020-09-03 13:35:00|347559|347386|347894|347619|348000|347791|345646|345500|42571
1599140400000|2020-09-03 13:40:00|347750|347516|345690|345197|347885|347516|343977|343800|46314
1599140700000|2020-09-03 13:45:00|345483|345196|345999|345823|346700|346487|344839|344500|30455
1599141000000|2020-09-03 13:50:00|345998|345800|346000|345700|346783|346528|345421|345203|15315
1599141300000|2020-09-03 13:55:00|346055|345701|347200|347082|347200|347082|346055|345701|18858
1599141600000|2020-09-03 14:00:00|347230|346921|347601|347194|348000|347809|347012|346730|9369
1599141900000|2020-09-03 14:05:00|347675|347122|346304|346171|347710|347525|346304|346000|11096
1599142200000|2020-09-03 14:10:00|346300|346058|346663|346476|346700|346476|345900|345605|10036
1599142500000|2020-09-03 14:15:00|346600|346477|345270|344888|346663|346477|345019|344800|25058
1599142800000|2020-09-03 14:20:00|345428|344900|344686|344442|345500|345129|344187|343901|21396
1599143100000|2020-09-03 14:25:00|344700|344443|343510|342899|345400|344978|342308|342000|34458
1599143400000|2020-09-03 14:30:00|343509|343094|342341|342121|343577|343400|342309|342106|16875
1599143700000|2020-09-03 14:35:00|342640|342251|341500|341149|343600|343322|340951|340600|23337
1599144000000|2020-09-03 14:40:00|341604|341225|340699|340519|342100|341861|340532|340356|20147
1599144300000|2020-09-03 14:45:00|340631|340356|337666|337190|340699|340500|335778|335639|67987
1599144600000|2020-09-03 14:50:00|337665|337191|339493|339005|340900|340426|337646|337190|37639
1599144900000|2020-09-03 14:55:00|339430|339000|340949|340674|341100|341000|338399|338000|38269
1599145200000|2020-09-03 15:00:00|341089|340675|339561|339001|341100|340925|339260|339000|13539
1599145500000|2020-09-03 15:05:00|339518|339270|338444|338004|340000|339579|337323|337198|16387
1599145800000|2020-09-03 15:10:00|338400|337879|338699|338273|339400|339115|337821|337500|16678
1599146100000|2020-09-03 15:15:00|338700|338164|333813|333370|338700|338164|333272|333000|38010
1599146400000|2020-09-03 15:20:00|333855|333654|334715|334200|335900|335624|333732|333120|27174
1599146700000|2020-09-03 15:25:00|334862|334433|336694|336242|337327|337122|334581|334089|17996
1599147000000|2020-09-03 15:30:00|336640|336434|336138|335724|337200|336977|334999|334793|17908
1599147300000|2020-09-03 15:35:00|336078|335742|337300|337017|337500|337422|335067|334800|12458
1599147600000|2020-09-03 15:40:00|337376|337053|337698|337500|339231|339056|337376|337053|15434
1599147900000|2020-09-03 15:45:00|337832|337541|338574|338104|339300|339103|337787|337500|5611
1599148200000|2020-09-03 15:50:00|338554|338254|339452|339120|339452|339304|338381|338254|7666
1599148500000|2020-09-03 15:55:00|339425|339270|337080|336850|339452|339271|336788|336434|10369
1599148800000|2020-09-03 16:00:00|337050|336700|336868|336456|337388|337135|335683|335463|8343
1599149100000|2020-09-03 16:05:00|336907|336498|337299|337186|337620|337483|336457|336001|9751
1599149400000|2020-09-03 16:10:00|337400|336914|337955|337678|338000|337812|337192|336766|7556
1599149700000|2020-09-03 16:15:00|337963|337679|337440|337000|338211|337955|336999|336608|17304
1599150000000|2020-09-03 16:20:00|337405|337103|336705|336500|337449|337103|336422|336012|8446
1599150300000|2020-09-03 16:25:00|336703|336501|336500|336025|337000|336738|335890|335700|6661
1599150600000|2020-09-03 16:30:00|336490|336115|335373|335179|336774|336521|335308|335001|8257
1599150900000|2020-09-03 16:35:00|335477|335050|336546|336299|336745|336441|335022|334900|15198
1599151200000|2020-09-03 16:40:00|336599|336395|335583|335374|336749|336548|335546|335200|4698
1599151500000|2020-09-03 16:45:00|335513|335200|334809|334500|336500|336233|334769|334500|9153
1599151800000|2020-09-03 16:50:00|334777|334606|335400|335151|335682|335318|334600|334500|7944
1599152100000|2020-09-03 16:55:00|335258|335113|335220|334936|335775|335600|334879|334601|6471
1599152400000|2020-09-03 17:00:00|335160|334855|333983|333606|335401|335102|333559|333430|12347
1599152700000|2020-09-03 17:05:00|333984|333605|334900|334607|335200|334924|333983|333537|9481
1599153000000|2020-09-03 17:10:00|334899|334655|335953|335670|336255|336000|334727|334539|7879
1599153300000|2020-09-03 17:15:00|335952|335713|335223|334700|336000|335853|334731|334539|5549
1599153600000|2020-09-03 17:20:00|335295|334821|335726|335500|336000|335809|335019|334569|3552
1599153900000|2020-09-03 17:25:00|335754|335460|337598|337299|337700|337506|335613|335279|10860
1599154200000|2020-09-03 17:30:00|337541|337300|335899|335417|337600|337300|335619|335200|8440
1599154500000|2020-09-03 17:35:00|335873|335217|335499|335145|336465|336281|335300|335000|3309
1599154800000|2020-09-03 17:40:00|335498|335233|334613|334275|335900|335708|334271|334000|8992
1599155100000|2020-09-03 17:45:00|334606|334038|334232|333816|334872|334650|333998|333800|3635
1599155400000|2020-09-03 17:50:00|334300|333800|335583|335220|335700|335385|334300|333800|12685
1599155700000|2020-09-03 17:55:00|335580|335284|335288|335112|335971|335698|335060|334800|7328
1599156000000|2020-09-03 18:00:00|335205|335017|335420|335100|335871|335526|334873|334640|8810
1599156300000|2020-09-03 18:05:00|335399|335101|335200|334794|335400|335133|334669|334530|6065
1599156600000|2020-09-03 18:10:00|335100|334795|334739|334400|335600|335386|334478|334300|6944
1599156900000|2020-09-03 18:15:00|334872|334500|334225|333919|334913|334500|333964|333654|7238
1599157200000|2020-09-03 18:20:00|334263|334010|333890|333589|334550|334393|333639|333526|6822
1599157500000|2020-09-03 18:25:00|333800|333600|334577|334256|334989|334900|333631|333500|6935
1599157800000|2020-09-03 18:30:00|334700|334184|335336|334910|335857|335563|334390|334100|11508
1599158100000|2020-09-03 18:35:00|335335|334989|335749|335412|335915|335852|334995|334708|11597
1599158400000|2020-09-03 18:40:00|335650|335410|335048|334700|335756|335648|334600|334500|9329
1599158700000|2020-09-03 18:45:00|335026|334782|334417|334291|335509|335202|334300|334100|6671
1599159000000|2020-09-03 18:50:00|334500|334292|334198|334000|334858|334576|333808|333700|6700
1599159300000|2020-09-03 18:55:00|334200|334015|333407|333200|334500|334437|333188|333100|14230
1599159600000|2020-09-03 19:00:00|333406|333276|331880|331331|333850|333710|331318|331065|25147
1599159900000|2020-09-03 19:05:00|331818|331501|331864|331500|332500|332331|331390|331171|10617
1599160200000|2020-09-03 19:10:00|331798|331502|332100|331766|332100|331971|330917|330700|21107
1599160500000|2020-09-03 19:15:00|332010|331600|332641|332385|332800|332640|331858|331600|15331
1599160800000|2020-09-03 19:20:00|332558|332400|331149|330881|332700|332572|330619|330558|20037
1599161100000|2020-09-03 19:25:00|331074|330816|330609|330391|331798|331600|330360|330200|24588
1599161400000|2020-09-03 19:30:00|330603|330390|331092|330914|331388|331270|330405|330300|29443
1599161700000|2020-09-03 19:35:00|330994|330915|333210|333054|333600|333510|330994|330915|35566
1599162000000|2020-09-03 19:40:00|333137|333052|334972|334815|334972|334895|332799|332722|36870
1599162300000|2020-09-03 19:45:00|334971|334948|334361|334265|335095|334990|334113|334000|32617
1599162600000|2020-09-03 19:50:00|334266|334262|335958|335630|336429|336295|333443|333300|59703
1599162900000|2020-09-03 19:55:00|336018|335674|336917|336800|337898|337761|335600|335439|105370
1599163200000|2020-09-03 20:00:00|336956|336782|337700|337500|338000|337520|336800|336211|67692
1599163500000|2020-09-03 20:05:00|337500|337254|337700|337400|337800|337660|336601|336213|6645
1599163800000|2020-09-03 20:10:00|337688|336700|337798|337522|337995|337522|337500|336611|4017
1599164100000|2020-09-03 20:15:00|337744|337500|337600|337500|337798|337500|337522|337500|4717
1599164400000|2020-09-03 20:20:00|337594|337300|338142|337401|338142|337737|337594|337300|7626
1599164700000|2020-09-03 20:25:00|338134|337300|338500|338056|339000|338600|338000|337300|2918
1599165000000|2020-09-03 20:30:00|338600|338200|338298|338000|339000|338556|338200|338000|4620
1599165300000|2020-09-03 20:35:00|338249|338060|338595|337800|338700|338400|338020|337800|5090
1599165600000|2020-09-03 20:40:00|338500|337801|338497|338150|338690|338501|338100|337800|5478
1599165900000|2020-09-03 20:45:00|338600|338300|338500|338150|338870|338550|338400|338150|5783
1599166200000|2020-09-03 20:50:00|338810|338151|338864|338210|338870|338500|338500|338150|2052
1599166500000|2020-09-03 20:55:00|338700|338300|339249|338770|339399|339000|338700|338200|5382
1599166800000|2020-09-03 21:00:00|339269|338500|339199|338700|339269|338700|338700|338500|1694
1599167100000|2020-09-03 21:05:00|339170|338500|338864|338150|339199|338500|338755|338150|742
1599167400000|2020-09-03 21:10:00|338744|338210|338899|338200|339000|338600|338500|338150|2328
1599167700000|2020-09-03 21:15:00|338700|338150|338400|337800|338700|338150|338100|337800|757
1599168000000|2020-09-03 21:20:00|338295|337300|337500|337000|338300|337400|337500|337000|1803
1599168300000|2020-09-03 21:25:00|337475|337005|337200|337000|337500|337005|337200|336700|1903
1599168600000|2020-09-03 21:30:00|337300|336621|336850|336494|337300|336800|336800|336494|630
1599168900000|2020-09-03 21:35:00|336775|336213|335450|335200|336775|336400|335450|335200|2479
1599169200000|2020-09-03 21:40:00|335700|335201|335495|335200|335700|335360|335494|335200|2530
1599169500000|2020-09-03 21:45:00|335300|335101|334989|334700|335495|335101|334800|334200|1962
1599169800000|2020-09-03 21:50:00|335000|334989|334400|334201|335000|334989|334400|334201|3379
1599170100000|2020-09-03 21:55:00|334500|334300|334600|334200|334600|334400|334300|334200|4424
1599170400000|2020-09-03 22:00:00|334300|334300|334700|334205|334700|334500|334300|334200|4141
1599170700000|2020-09-03 22:05:00|334690|334211|334689|333400|334700|334444|334400|333345|2331
1599171000000|2020-09-03 22:10:00|334688|333333|334100|333800|334689|333800|334100|333333|551
1599171300000|2020-09-03 22:15:00|334000|333801|333800|333333|334100|333801|333800|333333|1022
1599171600000|2020-09-03 22:20:00|333560|333346|333790|333424|333800|333447|333433|333202|1118
1599171900000|2020-09-03 22:25:00|333800|333425|334100|333800|334100|334000|333800|333424|3638
1599172200000|2020-09-03 22:30:00|334200|333550|334499|334101|334800|334101|334200|333501|1819
1599172500000|2020-09-03 22:35:00|334460|334300|334098|333700|334499|334300|333900|333700|1841
1599172800000|2020-09-03 22:40:00|334000|333520|333500|333333|334063|333710|333500|333333|2516
1599173100000|2020-09-03 22:45:00|333700|333336|333799|333120|333900|333341|333300|333120|3420
1599173400000|2020-09-03 22:50:00|333600|333121|333287|332620|333799|333220|332820|332620|1456
1599173700000|2020-09-03 22:55:00|333000|332588|332300|331958|333000|332588|332200|331958|3087
1599174000000|2020-09-03 23:00:00|332200|331959|332799|332008|332800|332200|331958|331658|3118
1599174300000|2020-09-03 23:05:00|332798|332009|332443|331606|332798|332009|331814|331605|1589
1599174600000|2020-09-03 23:10:00|332080|331650|332100|331605|332400|331650|332080|331605|395
1599174900000|2020-09-03 23:15:00|332290|331557|331988|331358|332387|331900|331700|331358|1045
1599175200000|2020-09-03 23:20:00|331950|331294|331200|330958|331950|331294|331188|330758|2781
1599175500000|2020-09-03 23:25:00|331888|331000|331480|331000|331889|331038|331000|330758|1515
1599175800000|2020-09-03 23:30:00|331760|331001|332499|331512|332799|331895|331600|331001|2369
1599176100000|2020-09-03 23:35:00|332500|331521|332500|332000|332500|332000|332200|331512|381
1599176400000|2020-09-03 23:40:00|332420|332022|331994|331300|332500|332028|331700|331300|1360
1599176700000|2020-09-03 23:45:00|331978|331500|331750|331101|332000|331500|331500|331100|887
1599177000000|2020-09-03 23:50:00|331800|331100|331499|331219|331800|331338|331350|331088|1151
1599177300000|2020-09-03 23:55:00|331400|331200|331900|331600|332100|331600|331400|331200|1813
1599206400000|2020-09-04 08:00:00|339985|336500|338000|336038|340000|336992|338000|334430|677
1599206700000|2020-09-04 08:05:00|337751|336181|338025|335548|338025|336182|336300|333380|824
1599207000000|2020-09-04 08:10:00|338300|335544|338000|335518|338300|336282|336900|335510|423
1599207300000|2020-09-04 08:15:00|337947|335519|337000|335511|338000|336003|337000|335510|103
1599207600000|2020-09-04 08:20:00|337553|335510|335958|335120|337947|335511|335957|335120|191
1599207900000|2020-09-04 08:25:00|335957|335507|337561|335220|337947|335510|335900|334614|601
1599208200000|2020-09-04 08:30:00|337516|335221|338194|335000|338235|336000|336600|334719|44
1599208500000|2020-09-04 08:35:00|338785|335585|338378|335854|338785|336200|338367|335560|120
1599208800000|2020-09-04 08:40:00|338482|335846|338209|335743|338482|336500|338000|335303|61
1599209100000|2020-09-04 08:45:00|338211|335736|337940|336000|338227|336000|337940|335729|16
1599209400000|2020-09-04 08:50:00|337353|336500|337500|335615|338432|336500|337313|335576|168
1599209700000|2020-09-04 08:55:00|337000|335608|337500|335800|337500|336311|336500|335015|188
1599210000000|2020-09-04 09:00:00|336500|335748|337500|335800|337500|335800|336500|335748|97
1599210300000|2020-09-04 09:05:00|337499|335748|336965|336000|337500|336000|336965|335748|170
1599210600000|2020-09-04 09:10:00|336900|336001|336500|336000|337500|337000|336500|336000|735
1599210900000|2020-09-04 09:15:00|336300|336001|336499|335800|336500|336001|336300|335760|739
1599211200000|2020-09-04 09:20:00|336500|335763|336500|335800|336500|335800|336300|335748|165
1599211500000|2020-09-04 09:25:00||335748||335800||336000||335748|58
1599211800000|2020-09-04 09:30:00|336400|335748|336500|335785|336500|335800|336400|335748|37
1599212100000|2020-09-04 09:35:00||335748||335800||335800||335748|25
1599212400000|2020-09-04 09:40:00||335748||335762||335800||335748|231
1599212700000|2020-09-04 09:45:00|337500|335800|337000|335800|337500|335800|337000|335748|412
1599213000000|2020-09-04 09:50:00|337499|335748|337500|336002|337500|336500|337000|335748|162
1599213300000|2020-09-04 09:55:00||336200||336002||336200||336002|315
1599213600000|2020-09-04 10:00:00||336300||336003||336300||336002|348
1599213900000|2020-09-04 10:05:00|336500|335748|337200|336250|337500|336250|336500|335748|422
1599214200000|2020-09-04 10:10:00|336262|336300|337500|336500|337500|336500|336262|336250|796
1599214500000|2020-09-04 10:15:00|336800|336313|337487|336250|337500|336313|336500|336250|433
1599214800000|2020-09-04 10:20:00|337000|335960|336000|335002|337487|335960|336000|335000|516
1599215100000|2020-09-04 10:25:00|336200|335000|336200|335000|336200|335500|335800|335000|511
1599215400000|2020-09-04 10:30:00|336199||336199||336200||336199||31
1599215700000|2020-09-04 10:35:00|336200|335026|336200|335501|336200|335691|336200|335000|6
1599216000000|2020-09-04 10:40:00|||||||||47
1599216300000|2020-09-04 10:45:00|336199|336000|336199|335502|336199|336000|336199|335501|83
1599216600000|2020-09-04 10:50:00|336200||336200||336200||336200||157
1599216900000|2020-09-04 10:55:00|||||||||286
1599217200000|2020-09-04 11:00:00|336180|335582|334599|333300|336200|335741|333800|332500|2646
1599217500000|2020-09-04 11:05:00|334600|333301|334499|333605|334600|334092|334061|333300|1278
1599217800000|2020-09-04 11:10:00|334484|333500|333750|333501|334484|333600|333400|332000|2892
1599218100000|2020-09-04 11:15:00|333735|333500|332500|331811|333800|333500|332500|331811|1654
1599218400000|2020-09-04 11:20:00|332700|331900|333695|333010|333964|333010|332600|331900|3083
1599218700000|2020-09-04 11:25:00|333964|333000|333500|333000|333964|333350|333300|332050|1079
1599219000000|2020-09-04 11:30:00|333300|333001|332672|331811|333723|333010|332090|331811|2306
1599219300000|2020-09-04 11:35:00|332673|332192|332700|331830|332800|332211|331800|331500|2901
1599219600000|2020-09-04 11:40:00|332100|331500|332000|330620|332725|332000|331000|330620|8465
1599219900000|2020-09-04 11:45:00|331999|330760|332000|331700|332000|331860|331100|330760|3517
1599220200000|2020-09-04 11:50:00|331999|331500|332300|331301|332304|331730|331401|331100|2291
1599220500000|2020-09-04 11:55:00|332298|331700|332300|331711|332538|331899|331530|331200|2137
1599220800000|2020-09-04 12:00:00|332182|331200|332694|332225|332700|332500|332148|331200|3581
1599221100000|2020-09-04 12:05:00|332698|332600|333200|332424|333600|333000|332698|332424|3362
1599221400000|2020-09-04 12:10:00|332821|332300|332100|331605|333189|332300|331640|331605|3069
1599221700000|2020-09-04 12:15:00|332690|331200|332690|331500|332800|332055|331600|331006|3809
1599222000000|2020-09-04 12:20:00|332637|331515|332800|332000|332800|332340|331670|331500|3254
1599222300000|2020-09-04 12:25:00|332690|332002|332800|332007|332800|332290|332160|331800|2105
1599222600000|2020-09-04 12:30:00|332690|332020|332400|332015|333400|332800|331664|331063|6467
1599222900000|2020-09-04 12:35:00|332888|332000|332385|331500|332900|332040|331820|331500|3114
1599223200000|2020-09-04 12:40:00|332374|331501|333500|332800|333500|333200|332300|331501|2859
1599223500000|2020-09-04 12:45:00|333502|333000|334524|334300|334800|334500|333260|333000|6778
1599223800000|2020-09-04 12:50:00|334514|334400|334299|334000|334514|334400|333994|333800|4069
1599224100000|2020-09-04 12:55:00|334243|333800|333623|332800|334300|333800|332960|332400|3422
1599224400000|2020-09-04 13:00:00|333600|332500|333800|333100|333800|333383|332900|332400|2618
1599224700000|2020-09-04 13:05:00|333839|333540|334100|333700|334300|334000|333654|333100|3609
1599225000000|2020-09-04 13:10:00|334000|333300|333900|333107|334200|333686|333524|333001|3110
1599225300000|2020-09-04 13:15:00|333925|333150|334900|334600|334900|334750|333800|333100|11779
1599225600000|2020-09-04 13:20:00|335000|334800|334947|334508|335480|335105|334947|334500|7079
1599225900000|2020-09-04 13:25:00|334883|334700|332600|332100|334947|334800|332200|332001|13839
1599226200000|2020-09-04 13:30:00|332001|332159|336557|335870|338288|338090|331201|331075|150594
1599226500000|2020-09-04 13:35:00|336600|336342|335724|335500|337900|337631|335445|335000|20658
1599226800000|2020-09-04 13:40:00|335716|335508|332838|332404|336500|336283|332215|332024|32776
1599227100000|2020-09-04 13:45:00|332837|332462|330217|329600|332838|332539|328000|327600|66396
1599227400000|2020-09-04 13:50:00|330245|329601|327800|327077|330615|330446|326682|326501|45529
1599227700000|2020-09-04 13:55:00|328000|327407|327601|327120|328500|328055|325894|325702|41057
1599228000000|2020-09-04 14:00:00|327450|327131|328613|328343|329188|328859|326924|326500|22324
1599228300000|2020-09-04 14:05:00|328716|328200|327649|327112|328716|328200|326844|326700|17725
1599228600000|2020-09-04 14:10:00|327647|327148|323969|323582|327800|327318|323771|323500|44315
1599228900000|2020-09-04 14:15:00|323970|323600|322001|321703|324759|324500|321679|321500|45873
1599229200000|2020-09-04 14:20:00|322208|321889|322980|322110|324800|324700|322021|321601|27411
1599229500000|2020-09-04 14:25:00|323000|322325|322138|321800|324110|323805|321893|321700|17150
1599229800000|2020-09-04 14:30:00|322200|321700|319285|318720|322900|322557|318531|318267|41392
1599230100000|2020-09-04 14:35:00|319268|318803|318500|318040|320000|319680|316759|316500|45891
1599230400000|2020-09-04 14:40:00|318400|317912|312400|311802|318500|318120|311214|311060|69051
1599230700000|2020-09-04 14:45:00|312399|311803|316360|315801|316540|316051|312396|311802|58795
1599231000000|2020-09-04 14:50:00|316359|315618|317564|317000|317590|317348|314571|314000|35505
1599231300000|2020-09-04 14:55:00|317565|316927|318182|317761|319398|319023|316940|316600|42056
1599231600000|2020-09-04 15:00:00|318070|317760|317798|317407|318796|318449|315381|315129|21690
1599231900000|2020-09-04 15:05:00|317749|317513|316700|316496|318300|317946|316254|316000|13023
1599232200000|2020-09-04 15:10:00|316849|316309|318794|318573|318879|318713|316354|316200|11096
1599232500000|2020-09-04 15:15:00|318835|318530|319325|319021|319480|319304|317914|317500|17635
1599232800000|2020-09-04 15:20:00|319264|318991|317466|317100|319699|319449|317251|317100|12280
1599233100000|2020-09-04 15:25:00|317575|317115|318370|317872|318444|318160|316495|316300|13774
1599233400000|2020-09-04 15:30:00|318400|318110|320355|320203|320500|320274|318165|317800|20881
1599233700000|2020-09-04 15:35:00|320439|320005|325269|324894|325345|325000|320060|319651|46612
1599234000000|2020-09-04 15:40:00|325300|324933|321760|321500|325500|325317|321683|321460|41591
1599234300000|2020-09-04 15:45:00|321629|321460|323548|323200|323719|323510|321629|321100|15477
1599234600000|2020-09-04 15:50:00|323700|323371|326400|326074|326950|326931|323493|322929|20297
1599234900000|2020-09-04 15:55:00|326188|325800|325500|325043|326900|326551|324295|324100|16782
1599235200000|2020-09-04 16:00:00|325513|325044|325903|325665|326666|326400|325286|325044|10125
1599235500000|2020-09-04 16:05:00|325944|325500|323870|323585|326267|325901|323787|323541|13995
1599235800000|2020-09-04 16:10:00|324187|323615|324282|324000|325000|324804|323299|323060|8147
1599236100000|2020-09-04 16:15:00|324281|324029|323400|323246|325000|324736|322867|322600|13149
1599236400000|2020-09-04 16:20:00|323398|323132|325100|324959|325151|324993|323398|323132|11329
1599236700000|2020-09-04 16:25:00|325098|324928|326999|326695|327000|326826|324979|324595|10019
1599237000000|2020-09-04 16:30:00|327000|326759|327480|327200|327488|327293|326112|325703|12613
1599237300000|2020-09-04 16:35:00|327479|327248|327599|327100|328776|328508|327131|326850|12872
1599237600000|2020-09-04 16:40:00|327500|327102|326912|326601|328468|328267|326653|326500|14316
1599237900000|2020-09-04 16:45:00|326862|326506|325438|325188|327500|327207|325438|325188|8172
1599238200000|2020-09-04 16:50:00|325437|325145|325998|325528|326262|325925|324193|324000|10805
1599238500000|2020-09-04 16:55:00|325848|325512|326499|326054|326664|326457|325085|324755|9761
1599238800000|2020-09-04 17:00:00|326367|325800|323078|322600|326520|325839|323071|322600|10726
1599239100000|2020-09-04 17:05:00|323171|322965|323907|323643|323961|323756|322931|322600|6692
1599239400000|2020-09-04 17:10:00|323786|323644|324299|324019|324733|324501|323079|322838|12776
1599239700000|2020-09-04 17:15:00|324186|323601|321269|321100|324344|323967|321182|321100|9465
1599240000000|2020-09-04 17:20:00|321160|321053|321814|321500|323000|322415|321114|321001|13320
1599240300000|2020-09-04 17:25:00|321845|321558|321967|321700|323205|322879|321604|321345|7386
1599240600000|2020-09-04 17:30:00|321968|321685|321769|321609|322200|321869|321275|321100|6093
1599240900000|2020-09-04 17:35:00|321922|321558|324234|323601|324400|324105|321805|321410|9427
1599241200000|2020-09-04 17:40:00|324063|323699|323100|322817|324445|324169|322748|322330|5919
1599241500000|2020-09-04 17:45:00|323080|322653|323744|323427|324704|324401|322895|322653|7676
1599241800000|2020-09-04 17:50:00|323758|323428|324266|324006|324300|324158|322753|322600|8224
1599242100000|2020-09-04 17:55:00|324300|324101|324858|324501|324858|324775|324050|323592|8209
1599242400000|2020-09-04 18:00:00|324771|324350|324531|324207|325236|325023|324240|324000|7562
1599242700000|2020-09-04 18:05:00|324654|324221|324495|324152|324937|324797|323815|323635|5497
1599243000000|2020-09-04 18:10:00|324352|324100|323699|323399|324800|324502|323559|323399|4907
1599243300000|2020-09-04 18:15:00|323698|323515|324791|324500|324990|324869|323573|323399|7960
1599243600000|2020-09-04 18:20:00|324792|324622|325533|325232|325858|325692|324265|324100|8841
1599243900000|2020-09-04 18:25:00|325709|325332|326133|325990|326666|326460|325483|325232|7909
1599244200000|2020-09-04 18:30:00|326143|325817|326733|326402|326761|326556|325478|325313|11811
1599244500000|2020-09-04 18:35:00|326593|326400|328000|327818|328000|327940|326593|326190|15178
1599244800000|2020-09-04 18:40:00|328018|327890|327794|327400|328200|328056|327535|327400|15065
1599245100000|2020-09-04 18:45:00|327604|327402|328558|328401|329300|329200|327499|327402|19297
1599245400000|2020-09-04 18:50:00|328740|328487|329325|329043|329500|329346|328187|327900|22952
1599245700000|2020-09-04 18:55:00|329389|329190|331539|331319|332000|331882|329389|329000|29133
1599246000000|2020-09-04 19:00:00|331508|331406|330396|330064|331540|331406|328940|328550|18378
1599246300000|2020-09-04 19:05:00|330299|330150|331197|330934|331327|331153|330005|329800|9760
1599246600000|2020-09-04 19:10:00|331099|330828|329660|329472|331236|330870|329329|329200|16579
1599246900000|2020-09-04 19:15:00|329659|329459|331004|330771|331740|331539|329659|329459|18380
1599247200000|2020-09-04 19:20:00|331016|330772|332199|332018|332295|332108|330861|330708|15761
1599247500000|2020-09-04 19:25:00|332278|332029|332460|332187|333066|332946|331051|330800|19813
1599247800000|2020-09-04 19:30:00|332513|332323|330750|330513|332622|332323|330144|330001|18247
1599248100000|2020-09-04 19:35:00|330800|330616|330364|329886|331120|330912|328694|328500|30132
1599248400000|2020-09-04 19:40:00|330253|329899|329731|329500|330524|330376|328965|328800|13676
1599248700000|2020-09-04 19:45:00|329902|329533|329768|329500|330735|330629|329188|329100|16477
1599249000000|2020-09-04 19:50:00|329772|329413|329873|329686|330300|330149|329299|329100|20597
1599249300000|2020-09-04 19:55:00|329874|329483|329462|329262|330110|330029|329263|329260|27786
1599249600000|2020-09-04 20:00:00|329531|329000|329085|328600|329680|329400|328760|328000|230101
1599249900000|2020-09-04 20:05:00|328955|328601|328940|328340|329085|328900|328610|328001|3160
1599250200000|2020-09-04 20:10:00|328890|328400|328500|327100|328890|328400|327500|327100|2535
1599250500000|2020-09-04 20:15:00|328497|327124|328400|327523|328497|328300|328100|327124|2290
1599250800000|2020-09-04 20:20:00|328300|327501|328200|328100|328398|328148|328000|327500|817
1599251100000|2020-09-04 20:25:00|328170|328000|327875|327406|328300|328000|327780|327400|1517
1599251400000|2020-09-04 20:30:00|327805|327301|327900|327400|327900|327500|327466|327001|2870
1599251700000|2020-09-04 20:35:00|327860|327447|327363|327200|327898|327447|327363|327200|1353
1599252000000|2020-09-04 20:40:00|327318|327001|327363|326800|327363|327001|326600|326500|3985
1599252300000|2020-09-04 20:45:00|327300|326852|327900|327300|327900|327300|327267|326800|1990
1599252600000|2020-09-04 20:50:00|327898|327310|327778|327354|327898|327354|327710|327300|441
1599252900000|2020-09-04 20:55:00|327860|327400|327700|327300|327860|327499|327700|327300|2277
1599552000000|2020-09-08 08:00:00|327900|326700|327900|326706|327900|327500|327900|326700|659
1599552300000|2020-09-08 08:05:00|327498|326700|327200|325500|327900|326700|327200|325500|757
1599552600000|2020-09-08 08:10:00|327405|325501|327900|326258|327900|327400|326900|325500|1281
1599552900000|2020-09-08 08:15:00|327800|326140|325600|323841|327900|326236|325600|323841|1137
1599553200000|2020-09-08 08:20:00|327120|323581|326215|323600|327120|324000|326215|323581|236
1599553500000|2020-09-08 08:25:00|326000|324000|325916|322500|326679|324000|325000|322500|548
1599553800000|2020-09-08 08:30:00|326679||325999||327610||325916||28
1599554100000|2020-09-08 08:35:00|325713|323186|326000|324000|326009|324000|325160|322500|111
1599554400000|2020-09-08 08:40:00|325916|322800|325372|322800|326000|322800|324910|322500|301
1599554700000|2020-09-08 08:45:00|325112|322000|324805|322000|325112|322100|322400|322000|492
1599555000000|2020-09-08 08:50:00|324405||323846||324798||323846||49
1599555300000|2020-09-08 08:55:00|324112|322010|324700|322010|324798|322010|324000|322010|273
1599555600000|2020-09-08 09:00:00|324771|322011|324917|322011|325000|322011|324112|322011|96
1599555900000|2020-09-08 09:05:00|324717|323400|323999|323400|324917|323400|323999|323400|43
1599556200000|2020-09-08 09:10:00|324000|322011|324400|322011|325563|322101|324000|322010|318
1599556500000|2020-09-08 09:15:00|323800|322012|323700|322010|324400|323200|323000|322010|62
1599556800000|2020-09-08 09:20:00|323800|322011|323000|322010|323800|322600|322900|322010|110
1599557100000|2020-09-08 09:25:00|323312|322200|323300|322010|323500|322200|322300|322010|102
1599557400000|2020-09-08 09:30:00|323299|322200|321510|320054|323300|322200|321510|320054|500
1599557700000|2020-09-08 09:35:00|322548|321000|321998|321000|323093|321120|321997|320054|383
1599558000000|2020-09-08 09:40:00|321997|321200|320678|320358|322498|321340|320500|320054|1216
1599558300000|2020-09-08 09:45:00|320400|320100|320261|319101|320678|320100|320000|319100|2079
1599558600000|2020-09-08 09:50:00|320678|319200|320200|319200|320678|320100|319700|319200|905
1599558900000|2020-09-08 09:55:00|319700|319307|320074|318700|320586|319307|319300|318700|579
1599559200000|2020-09-08 10:00:00|320100|318300|319350|318700|320100|318700|319000|318300|309
1599559500000|2020-09-08 10:05:00|319133||319350||319350||319133||297
1599559800000|2020-09-08 10:10:00|318858|318600|318858|317501|319350|318600|318858|317000|1663
1599560100000|2020-09-08 10:15:00||318100||318001||318100||317500|555
1599560400000|2020-09-08 10:20:00|319350|318100|319350|318100|319350|318100|319345|318100|533
1599560700000|2020-09-08 10:25:00|319262|318001|318000|315020|319350|318001|318000|315000|713
1599561000000|2020-09-08 10:30:00||315500||315855||315872||315500|355
1599561300000|2020-09-08 10:35:00|317514|316000|318000|316000|318000|316000|317514|316000|786
1599561600000|2020-09-08 10:40:00||316020||316200||316397||316020|233
1599561900000|2020-09-08 10:45:00|319027|316502|318206|317600|319350|317600|318206|316502|374
1599562200000|2020-09-08 10:50:00|318459|317700|319000|317700|319350|317700|318459|317700|287
1599562500000|2020-09-08 10:55:00|318999|317701|319350|317701|319350|318010|318999|317701|374
1599562800000|2020-09-08 11:00:00|318700|318030|320300|319501|320480|319800|318300|317701|6674
1599563100000|2020-09-08 11:05:00|320480|319800|319966|319500|320480|320300|319775|319500|4520
1599563400000|2020-09-08 11:10:00|319857|319501|319999|319500|320819|319700|319733|318802|1859
1599563700000|2020-09-08 11:15:00|320177|319510|319400|319000|320300|319999|319200|318802|3109
1599564000000|2020-09-08 11:20:00|319399|318802|319000|318001|319400|319000|318516|318000|2351
1599564300000|2020-09-08 11:25:00|318600|318000|319000|318600|319400|318600|318600|318000|974
1599564600000|2020-09-08 11:30:00|318896|318601|319400|318600|319700|319000|318700|318600|1145
1599564900000|2020-09-08 11:35:00|319399|319300|318919|318112|319399|319300|318600|318000|3808
1599565200000|2020-09-08 11:40:00|318799|318100|318365|317700|318900|318100|317710|317700|7184
1599565500000|2020-09-08 11:45:00|318125|317500|317800|317206|318125|317526|317500|317076|2440
1599565800000|2020-09-08 11:50:00|318125|317300|317000|316800|318125|317300|317000|316800|3510
1599566100000|2020-09-08 11:55:00|317010|316900|317400|317000|317802|317300|317010|316800|3069
1599566400000|2020-09-08 12:00:00|317304|316856|317894|317051|318000|317400|317199|316505|2147
1599566700000|2020-09-08 12:05:00|317990|317400|317100|316505|317990|317400|316900|316505|2093
1599567000000|2020-09-08 12:10:00|316742|316310|316000|315202|316900|316330|315550|315100|5122
1599567300000|2020-09-08 12:15:00|315984|315100|315500|315267|316000|315600|315160|315000|5637
1599567600000|2020-09-08 12:20:00|315600|315314|315999|315350|316000|315500|315300|315000|3678
1599567900000|2020-09-08 12:25:00|315528|315300|315500|315102|315999|315300|315200|315000|5878
1599568200000|2020-09-08 12:30:00|315300|315100|315795|315300|316500|315581|315148|315000|5524
1599568500000|2020-09-08 12:35:00|315950|315301|315700|315250|315950|315550|315451|315250|3129
1599568800000|2020-09-08 12:40:00|315400|315300|316000|315400|316000|315604|315340|315100|3345
1599569100000|2020-09-08 12:45:00|316023|315401|318000|316700|318000|316700|316000|315401|4202
1599569400000|2020-09-08 12:50:00|317950|317071|316500|316027|317950|317171|316500|316027|2786
1599569700000|2020-09-08 12:55:00|316900|316028|316999|316100|317800|317000|316895|316027|6120
1599570000000|2020-09-08 13:00:00|317000|316299|316500|316000|317000|316800|316305|316000|2897
1599570300000|2020-09-08 13:05:00|316400|316001|315944|315600|316500|316200|315900|315600|5444
1599570600000|2020-09-08 13:10:00|316000|315601|315800|315354|316400|315900|315500|315260|3541
1599570900000|2020-09-08 13:15:00|315700|315352|315400|315002|315900|315424|315322|315002|2304
1599571200000|2020-09-08 13:20:00|315246|315110|316044|315402|316046|315484|314900|314500|7321
1599571500000|2020-09-08 13:25:00|316046|315400|314720|314400|316046|315600|314711|314400|10600
1599571800000|2020-09-08 13:30:00|314579|314100|316276|315801|316800|316715|313308|312900|211589
1599572100000|2020-09-08 13:35:00|316198|315800|318585|318413|318858|318504|315431|315000|47694
1599572400000|2020-09-08 13:40:00|318584|318412|315500|315142|318584|318412|314779|314500|48160
1599572700000|2020-09-08 13:45:00|315459|315165|316569|316000|317500|317367|315136|314651|31757
1599573000000|2020-09-08 13:50:00|316600|316335|318999|318632|319000|318794|315850|315500|26588
1599573300000|2020-09-08 13:55:00|318707|318502|320500|320277|321000|320747|318364|317900|58880
1599573600000|2020-09-08 14:00:00|320567|320278|320000|319501|320900|320742|318816|318704|23396
1599573900000|2020-09-08 14:05:00|320095|319400|322368|322020|322999|322827|319301|319000|33111
1599574200000|2020-09-08 14:10:00|322354|322107|323499|323335|323798|323507|321806|321333|22741
1599574500000|2020-09-08 14:15:00|323488|323280|321800|321646|323500|323382|321778|321570|15209
1599574800000|2020-09-08 14:20:00|321979|321625|323800|323524|323800|323637|320744|320500|21917
1599575100000|2020-09-08 14:25:00|323799|323620|324500|324101|325244|324982|323799|323495|25591
1599575400000|2020-09-08 14:30:00|324325|324086|323199|322750|325000|324863|322153|322000|19368
1599575700000|2020-09-08 14:35:00|323200|322788|324029|323705|324350|324146|322249|322000|15245
1599576000000|2020-09-08 14:40:00|324028|323808|322799|322483|324300|323890|321368|321200|12113
1599576300000|2020-09-08 14:45:00|322798|322519|320649|320441|322799|322519|320627|320441|16241
1599576600000|2020-09-08 14:50:00|320749|320426|321360|321075|322404|322161|320154|320000|13949
1599576900000|2020-09-08 14:55:00|321359|321074|321540|321139|322410|322101|320805|320556|11190
1599577200000|2020-09-08 15:00:00|321641|321127|320996|320784|322410|322169|320580|320301|9358
1599577500000|2020-09-08 15:05:00|320995|320786|321756|321504|321899|321504|320484|320300|6659
1599577800000|2020-09-08 15:10:00|321900|321606|322127|322001|323000|322888|321882|321502|12135
1599578100000|2020-09-08 15:15:00|322126|321964|322571|322132|322800|322641|321572|321213|9179
1599578400000|2020-09-08 15:20:00|322392|322131|321259|321039|322500|322265|320801|320700|8059
1599578700000|2020-09-08 15:25:00|321260|321126|321563|321224|321735|321548|320807|320600|4873
1599579000000|2020-09-08 15:30:00|321399|321209|319753|319415|321716|321471|319321|319134|14263
1599579300000|2020-09-08 15:35:00|319614|319420|318565|318320|319999|319724|318492|318315|11417
1599579600000|2020-09-08 15:40:00|318548|318315|319322|319083|319375|319125|317561|317300|20726
1599579900000|2020-09-08 15:45:00|319161|319068|319288|318962|319693|319544|318595|318400|6337
1599580200000|2020-09-08 15:50:00|319375|319111|318332|318045|319375|319124|318169|318000|6485
1599580500000|2020-09-08 15:55:00|318227|318000|319699|319508|319844|319624|317754|317560|10497
1599580800000|2020-09-08 16:00:00|319698|319507|319884|319549|319975|319785|318922|318661|5850
1599581100000|2020-09-08 16:05:00|319878|319575|319773|319541|320487|319996|319286|319000|10998
1599581400000|2020-09-08 16:10:00|319849|319507|318987|318733|320487|320242|318908|318733|6256
1599581700000|2020-09-08 16:15:00|318983|318692|318987|318749|320069|319868|318514|318300|8188
1599582000000|2020-09-08 16:20:00|318998|318751|319975|319766|320100|319946|318580|318300|8315
1599582300000|2020-09-08 16:25:00|320076|319801|318963|318789|320100|319890|318894|318502|6121
1599582600000|2020-09-08 16:30:00|318897|318800|319544|319401|319975|319801|318748|318500|7429
1599582900000|2020-09-08 16:35:00|319518|319261|319772|319541|320350|320251|319312|319087|8543
1599583200000|2020-09-08 16:40:00|319853|319626|319850|319536|320114|319920|319188|319000|3736
1599583500000|2020-09-08 16:45:00|319658|319500|320761|320601|321000|320788|319658|319500|9260
1599583800000|2020-09-08 16:50:00|320760|320600|320466|320287|321000|320837|319881|319665|6655
1599584100000|2020-09-08 16:55:00|320467|320360|320755|320534|320873|320710|320349|320190|3935
1599584400000|2020-09-08 17:00:00|320850|320620|319790|319700|320964|320677|319789|319647|6545
1599584700000|2020-09-08 17:05:00|319907|319657|318883|318688|320025|319787|318852|318637|5025
1599585000000|2020-09-08 17:10:00|318816|318600|319512|319343|319588|319436|318767|318600|9850
1599585300000|2020-09-08 17:15:00|319500|319344|319849|319601|320062|319911|319437|319200|7784
1599585600000|2020-09-08 17:20:00|319899|319600|319800|319650|320000|319906|319324|319171|10895
1599585900000|2020-09-08 17:25:00|319842|319651|318922|318748|320000|319883|318824|318685|6473
1599586200000|2020-09-08 17:30:00|318845|318697|319344|319195|319500|319296|318488|318300|6678
1599586500000|2020-09-08 17:35:00|319434|319210|320159|319985|320200|320096|319167|318925|7668
1599586800000|2020-09-08 17:40:00|320199|319987|320441|320309|320600|320510|319930|319750|8950
1599587100000|2020-09-08 17:45:00|320430|320310|321373|321251|321500|321390|320324|320175|9725
1599587400000|2020-09-08 17:50:00|321486|321252|321293|321085|321809|321601|320650|320527|8700
1599587700000|2020-09-08 17:55:00|321299|321143|320739|320546|321299|321147|320384|320230|6444
1599588000000|2020-09-08 18:00:00|320749|320588|319940|319750|321422|321230|319697|319502|9368
1599588300000|2020-09-08 18:05:00|319939|319801|319792|319549|320084|319839|319460|319200|5367
1599588600000|2020-09-08 18:10:00|319825|319661|318995|318800|320250|320114|318936|318751|6522
1599588900000|2020-09-08 18:15:00|318985|318767|318181|318010|319381|319084|318181|318010|9975
1599589200000|2020-09-08 18:20:00|318142|318000|317893|317677|318600|318502|317669|317501|9081
1599589500000|2020-09-08 18:25:00|317892|317599|317424|317245|318469|318195|316997|316800|9574
1599589800000|2020-09-08 18:30:00|317415|317223|317796|317563|318000|317740|316598|316500|14531
1599590100000|2020-09-08 18:35:00|317742|317547|315795|315650|317742|317603|315629|315525|19405
1599590400000|2020-09-08 18:40:00|316000|315576|315261|315051|316300|316193|315100|315001|24162
1599590700000|2020-09-08 18:45:00|315266|315001|315811|315737|316300|316171|315091|315000|18205
1599591000000|2020-09-08 18:50:00|315793|315700|315083|314953|315909|315700|314217|314120|20742
1599591300000|2020-09-08 18:55:00|315084|314897|316095|315769|317000|316713|314534|314381|18345
1599591600000|2020-09-08 19:00:00|316075|315600|314705|314509|316162|315846|314540|314275|17123
1599591900000|2020-09-08 19:05:00|314697|314502|315196|315006|315511|315287|314556|314420|12422
1599592200000|2020-09-08 19:10:00|315195|314900|316078|315919|316500|316245|315195|314845|9869
1599592500000|2020-09-08 19:15:00|316050|315855|316071|315900|316712|316671|315269|315000|13792
1599592800000|2020-09-08 19:20:00|316070|315835|316242|316029|316761|316618|315909|315700|11914
1599593100000|2020-09-08 19:25:00|316325|316111|317400|317100|317420|317336|316027|315900|20864
1599593400000|2020-09-08 19:30:00|317295|317138|316701|316500|317900|317769|316701|316500|16228
1599593700000|2020-09-08 19:35:00|316782|316520|316593|316487|317542|317452|316436|316204|9847
1599594000000|2020-09-08 19:40:00|316600|316524|315675|315501|317000|316849|315580|315500|13710
1599594300000|2020-09-08 19:45:00|315676|315502|315800|315586|316000|315749|314775|314593|26532
1599594600000|2020-09-08 19:50:00|315766|315502|315680|315449|315917|315765|314889|314800|26026
1599594900000|2020-09-08 19:55:00|315751|315484|314984|314690|315751|315484|314348|314200|63416
1599595200000|2020-09-08 20:00:00|315016|314702|315300|315008|315673|315276|314929|314000|270867
1599595500000|2020-09-08 20:05:00|315217|315000|314870|314301|315300|315000|314808|314250|3235
1599595800000|2020-09-08 20:10:00|314868|314258|314900|314000|314974|314700|314500|314000|2694
1599596100000|2020-09-08 20:15:00|314890|314001|314695|314400|314890|314400|314688|314001|913
1599596400000|2020-09-08 20:20:00|314401|314300|314401|314100|314401|314300|314330|314002|1442
1599596700000|2020-09-08 20:25:00|314400|314132|314695|314400|314900|314400|314400|314000|919
1599597000000|2020-09-08 20:30:00|314700|314410|314794|314101|314970|314580|314600|314000|1360
1599597300000|2020-09-08 20:35:00|314899|314110|314845|314068|314900|314400|314560|314068|720
1599597600000|2020-09-08 20:40:00|314744|314070|314489|313510|314845|314500|313966|313500|2535
1599597900000|2020-09-08 20:45:00|313900|313512|313990|313500|314688|313590|313900|313500|494
1599598200000|2020-09-08 20:50:00|314000|313550|313900|313500|314000|313765|313746|313500|1281
1599598500000|2020-09-08 20:55:00|313721|313400|313888|313200|313900|313500|313508|313200|1838
1599598800000|2020-09-08 21:00:00|313500|313404|313700|313201|313888|313450|313500|313200|829
1599599100000|2020-09-08 21:05:00||313211||313300||313300||313211|492
1599599400000|2020-09-08 21:10:00|313600|313343|313600|313300|313700|313400|313400|313300|494
1599599700000|2020-09-08 21:15:00|313575|313320|313600|313300|313700|313320|313575|313300|109
1599600000000|2020-09-08 21:20:00|313566|313201|313490|313000|313600|313333|313418|313000|1173
1599600300000|2020-09-08 21:25:00|313300|313100|312800|312500|313600|313100|312800|312500|1454
1599600600000|2020-09-08 21:30:00|313479|312776|313500|313002|313600|313002|313250|312500|1820
1599600900000|2020-09-08 21:35:00|313499|313010|313500|312500|313700|313500|313307|312500|2352
1599601200000|2020-09-08 21:40:00|313300|313100|312600|312322|313300|313100|312500|312322|3063
1599601500000|2020-09-08 21:45:00|312800|312200|312600|311651|312900|312410|312300|311600|3025
1599601800000|2020-09-08 21:50:00|312498|312000|312700|312211|312999|312432|312400|312000|904
1599602100000|2020-09-08 21:55:00|312888|312232|312900|312301|312999|312800|312888|312232|1096
1599602400000|2020-09-08 22:00:00|312999|312400|313594|312552|314000|313320|312999|312301|1134
1599602700000|2020-09-08 22:05:00|313452|312555|312550|312008|313452|312562|312524|312000|2027
1599603000000|2020-09-08 22:10:00|312450|312200|312450|312099|312550|312212|312240|311800|527
1599603300000|2020-09-08 22:15:00|312444|312000|312452|311716|312452|312398|312100|311700|2361
1599603600000|2020-09-08 22:20:00|312550|311800|313594|312450|313700|312800|312550|311800|1822
1599603900000|2020-09-08 22:25:00|313600|312500|313303|312800|313600|313000|313192|312450|649
1599604200000|2020-09-08 22:30:00|313500|312810|313300|312601|313600|313266|313300|312601|918
1599604500000|2020-09-08 22:35:00|313133|312800|313000|312800|313249|312800|313000|312500|472
1599604800000|2020-09-08 22:40:00|312999|312255|312800|312500|313000|312500|312800|312200|662
1599605100000|2020-09-08 22:45:00|312860|312300|312600|312310|312860|312310|312600|312200|585
1599605400000|2020-09-08 22:50:00|313000|312318|313320|312611|313500|312650|312999|312300|1122
1599605700000|2020-09-08 22:55:00|313499|312751|313500|313001|313500|313013|313096|312650|688
1599606000000|2020-09-08 23:00:00|313308|313050|313300|313050|313500|313050|313250|313050|136
1599606300000|2020-09-08 23:05:00|313160|313088|313499|313100|313500|313166|313106|313000|1136
1599606600000|2020-09-08 23:10:00|313500|313106|313500|313300|313770|313500|313500|313100|874
1599606900000|2020-09-08 23:15:00|313700|313100|313600|313200|313800|313400|313331|313100|2958
1599607200000|2020-09-08 23:20:00|313598|313105|313590|313101|313740|313200|313014|312419|3049
1599607500000|2020-09-08 23:25:00|313441|313133|313594|312500|313600|313133|312727|312500|2187
1599607800000|2020-09-08 23:30:00|313488|312820|313100|312200|313500|312840|312300|312200|1487
1599608100000|2020-09-08 23:35:00|313244|312201|312888|312201|313244|312201|312644|312201|129
1599608400000|2020-09-08 23:40:00|312944|312217|313238|312306|313288|312640|312900|312200|479
1599608700000|2020-09-08 23:45:00|313288|312312|313200|312500|313288|312500|312947|312312|279
1599609000000|2020-09-08 23:50:00|313240|312506|313800|313400|313800|313400|313238|312506|575
1599609300000|2020-09-08 23:55:00|313900|313500|313890|313111|314000|313800|313890|313111|1280
1599638400000|2020-09-09 08:00:00|323700|318005|319981|319000|323700|319000|319981|318005|286
1599638700000|2020-09-09 08:05:00|319893|318165|319981|318252|319981|318265|319092|318005|396
1599639000000|2020-09-09 08:10:00|319584|318200|319981|318201|319981|318949|319584|318005|248
1599639300000|2020-09-09 08:15:00||318391||318400||318400||318391|95
1599639600000|2020-09-09 08:20:00||318642||318642||318642||318642|48
1599639900000|2020-09-09 08:25:00||318700||318400||318700||318400|161
1599640200000|2020-09-09 08:30:00|319980|318500|319981|318500|319981|319300|319980|318500|244
1599640500000|2020-09-09 08:35:00|319700||319696||319700||319300||137
1599640800000|2020-09-09 08:40:00|319318|318700|318989|318201|319696|318700|318700|318201|1157
1599641100000|2020-09-09 08:45:00|319000||318990||321232||318990||485
1599641400000|2020-09-09 08:50:00|319992|318700|319992|318204|319992|318700|319992|318201|202
1599641700000|2020-09-09 08:55:00||318312||318201||318594||318201|196
1599642000000|2020-09-09 09:00:00|319829||319000||319829||319000||179
1599642300000|2020-09-09 09:05:00|319219|318268|319829|318575|319829|318575|319219|318268|197
1599642600000|2020-09-09 09:10:00|319699|318500|319699|318500|319699|318500|319699|318500|242
1599642900000|2020-09-09 09:15:00|||||||||163
1599643200000|2020-09-09 09:20:00|319992|318575|319992|318475|319992|318575|319992|318279|217
1599643500000|2020-09-09 09:25:00|320304|318500|319992|319075|320304|319598|319992|318500|235
1599643800000|2020-09-09 09:30:00|319991|319000|319992|319100|319992|319175|319991|319000|288
1599644100000|2020-09-09 09:35:00|319990|319101|319990|319100|319990|319101|319990|319100|60
1599644400000|2020-09-09 09:40:00|||||||||152
1599644700000|2020-09-09 09:45:00|319992|320000|321600|320000|322550|320200|319992|319100|517
1599645000000|2020-09-09 09:50:00|322000|320100|321000|320000|322000|320100|321000|320000|49
1599645300000|2020-09-09 09:55:00|320999|319700|321900|320200|321999|320500|320999|319700|254
1599645600000|2020-09-09 10:00:00|321899|320500|321900|320500|321900|320500|321899|320000|87
1599645900000|2020-09-09 10:05:00|320900|320000|320999|320001|321900|320500|320500|320000|912
1599646200000|2020-09-09 10:10:00|321200|320700|320850|320000|321520|321100|320700|320000|872
1599646500000|2020-09-09 10:15:00|320700|320001|320500|319485|320700|320400|320500|319200|388
1599646800000|2020-09-09 10:20:00|320400|319585|320500|319500|320699|319800|320000|319100|347
1599647100000|2020-09-09 10:25:00|320369||320369||320369||320369||15
1599647400000|2020-09-09 10:30:00|320200|319700|320699|319500|320699|319700|320200|319500|134
1599647700000|2020-09-09 10:35:00|320850|319900|320300|319500|320850|319900|320198|319500|248
1599648000000|2020-09-09 10:40:00|320850|319501|320000|319510|320850|320000|320000|319500|243
1599648300000|2020-09-09 10:45:00|319800|319700|320600|319700|320600|319761|319800|319700|415
1599648600000|2020-09-09 10:50:00|320599|319775|320000|319700|320599|319775|319800|319700|556
1599648900000|2020-09-09 10:55:00|319999|319800|320000|319900|320000|319900|319999|319800|104
1599649200000|2020-09-09 11:00:00|320228|319701|318800|318500|320300|319900|318710|318201|4331
1599649500000|2020-09-09 11:05:00|318700|318420|318701|318410|318800|318700|318500|318201|1449
1599649800000|2020-09-09 11:10:00|318600|318400|319000|318401|319500|318900|318600|318210|3110
1599650100000|2020-09-09 11:15:00|319200|318500|319100|318800|319500|318900|319000|318401|911
1599650400000|2020-09-09 11:20:00|319000|318600|319190|318600|319200|318899|318991|318401|2175
1599650700000|2020-09-09 11:25:00|319200|318500|319600|319213|319800|319500|319200|318500|2812
1599651000000|2020-09-09 11:30:00|319589|319300|319400|319100|319600|319400|319400|319000|2623
1599651300000|2020-09-09 11:35:00|319470|319116|319500|319300|319600|319400|319450|319100|1791
1599651600000|2020-09-09 11:40:00|319325|319200|318999|318853|319325|319200|318999|318401|3567
1599651900000|2020-09-09 11:45:00|318940|318873|318950|318501|319000|318933|318700|318500|645
1599652200000|2020-09-09 11:50:00|319000|318500|319100|319010|319181|319031|318900|318500|6291
1599652500000|2020-09-09 11:55:00|319181|318888|319200|319010|319300|319100|319020|318888|3032
1599652800000|2020-09-09 12:00:00|319010|319000|319200|319000|319500|319201|319000|318888|7610
1599653100000|2020-09-09 12:05:00|319198|319100|319100|318900|319198|319100|319100|318888|1389
1599653400000|2020-09-09 12:10:00|319197|318920|319100|318995|319197|319100|319049|318900|2554
1599653700000|2020-09-09 12:15:00|319099|319000|319195|318650|319197|319060|318990|318650|2706
1599654000000|2020-09-09 12:20:00|319100|318651|318800|318500|319200|319000|318800|318500|2425
1599654300000|2020-09-09 12:25:00|318799|318700|319100|318807|319200|319079|318799|318500|2484
1599654600000|2020-09-09 12:30:00|318999|318525|318869|318650|319100|318710|318869|318525|1518
1599654900000|2020-09-09 12:35:00|318900|318525|318900|318650|318900|318651|318750|318525|887
1599655200000|2020-09-09 12:40:00|318899|318700|318800|318536|318900|318700|318800|318525|1285
1599655500000|2020-09-09 12:45:00|318883|318650|318900|318700|318900|318700|318700|318525|1260
1599655800000|2020-09-09 12:50:00|319110|318701|319200|319050|319200|319110|319000|318701|2644
1599656100000|2020-09-09 12:55:00|319000|318702|318700|318500|319200|319000|318599|318500|5173
1599656400000|2020-09-09 13:00:00|319100|318501|319400|319001|319400|319200|318990|318501|4259
1599656700000|2020-09-09 13:05:00|319499|319200|320200|319800|320200|319811|319400|319200|7763
1599657000000|2020-09-09 13:10:00|320447|319900|320500|320126|320908|320500|320400|319802|4703
1599657300000|2020-09-09 13:15:00|320475|320400|320293|319901|320600|320500|320000|319787|4030
1599657600000|2020-09-09 13:20:00|320300|320100|319500|319308|320300|320200|319500|319308|5838
1599657900000|2020-09-09 13:25:00|319980|319300|320300|319800|320500|320062|319716|319300|6170
1599658200000|2020-09-09 13:30:00|320400|320160|320800|320550|321124|320952|319687|319510|109984
1599658500000|2020-09-09 13:35:00|320890|320677|320204|319900|322112|321960|319970|319820|49552
1599658800000|2020-09-09 13:40:00|320201|319936|321350|321013|321800|321501|319780|319567|21099
1599659100000|2020-09-09 13:45:00|321280|321067|320979|320500|322400|322182|320532|320300|32761
1599659400000|2020-09-09 13:50:00|320980|320651|319600|319251|320980|320743|318624|318185|23327
1599659700000|2020-09-09 13:55:00|319665|319252|320460|320056|320868|320703|319465|319251|13423
1599660000000|2020-09-09 14:00:00|320388|320191|321390|321189|321800|321654|320208|319725|19244
1599660300000|2020-09-09 14:05:00|321500|321188|321398|321206|322000|321799|320803|320535|14771
1599660600000|2020-09-09 14:10:00|321499|321183|321950|321602|322200|322105|321036|320800|19213
1599660900000|2020-09-09 14:15:00|321988|321603|322734|322276|323286|323050|321988|321603|25198
1599661200000|2020-09-09 14:20:00|322800|322301|322984|322700|323600|323515|322286|322125|18057
1599661500000|2020-09-09 14:25:00|322988|322852|325208|325066|325594|325481|322988|322852|36983
1599661800000|2020-09-09 14:30:00|325266|325000|324911|324301|325595|325465|324468|324251|11931
1599662100000|2020-09-09 14:35:00|324910|324636|327200|326894|327200|327011|324800|324500|29709
1599662400000|2020-09-09 14:40:00|327133|326895|325900|325726|327555|327374|325360|325100|19525
1599662700000|2020-09-09 14:45:00|325992|325727|326808|326503|327400|327272|325992|325725|12327
1599663000000|2020-09-09 14:50:00|326807|326507|326800|326658|327492|327358|326328|326100|12421
1599663300000|2020-09-09 14:55:00|326900|326557|326879|326556|327563|327419|326822|326316|9370
1599663600000|2020-09-09 15:00:00|326999|326643|327415|327231|327700|327635|326975|326556|8026
1599663900000|2020-09-09 15:05:00|327419|327220|325140|324987|327526|327220|324957|324803|11464
1599664200000|2020-09-09 15:10:00|325386|324988|325787|325400|326300|325997|325107|324803|6775
1599664500000|2020-09-09 15:15:00|325486|325448|325068|324900|326100|325900|323898|323640|11179
1599664800000|2020-09-09 15:20:00|325067|324919|326190|326061|326500|326213|324848|324650|8429
1599665100000|2020-09-09 15:25:00|326191|326010|326587|326375|326600|326403|325779|325360|12312
1599665400000|2020-09-09 15:30:00|326597|326468|325658|325467|326597|326468|325642|325467|5057
1599665700000|2020-09-09 15:35:00|325725|325500|326299|326184|326399|326191|325466|325337|8925
1599666000000|2020-09-09 15:40:00|326297|326169|326195|326025|326408|326316|325258|325125|9510
1599666300000|2020-09-09 15:45:00|326190|326005|327199|327076|327351|327243|325991|325851|12686
1599666600000|2020-09-09 15:50:00|327198|327087|327348|327201|327600|327523|327198|327000|11435
1599666900000|2020-09-09 15:55:00|327495|327229|327272|327105|327500|327403|326586|326500|4893
1599667200000|2020-09-09 16:00:00|327273|327148|327315|327043|327500|327375|326932|326700|6707
1599667500000|2020-09-09 16:05:00|327214|327000|327839|327690|327839|327741|327160|327000|6788
1599667800000|2020-09-09 16:10:00|327848|327742|328217|328042|328500|328421|327839|327700|18019
1599668100000|2020-09-09 16:15:00|328199|328020|329020|328924|329110|329051|328023|327820|12297
1599668400000|2020-09-09 16:20:00|328998|328928|328121|328008|329112|329038|328092|328007|5257
1599668700000|2020-09-09 16:25:00|328178|328011|328245|328119|328884|328763|328167|328007|10065
1599669000000|2020-09-09 16:30:00|328297|328167|328474|328302|328800|328660|328136|328037|4439
1599669300000|2020-09-09 16:35:00|328491|328397|328600|328471|328800|328680|328376|328200|1500
1599669600000|2020-09-09 16:40:00|328655|328472|329498|329390|329635|329535|328655|328471|13438
1599669900000|2020-09-09 16:45:00|329584|329425|329443|329300|329584|329500|328952|328800|8812
1599670200000|2020-09-09 16:50:00|329496|329302|329120|329000|329500|329302|329092|329000|3618
1599670500000|2020-09-09 16:55:00|329099|329001|329261|329160|329499|329410|329056|329000|3474
1599670800000|2020-09-09 17:00:00|329347|329185|329995|329773|329999|329932|329346|329185|10939
1599671100000|2020-09-09 17:05:00|329974|329774|329944|329850|330100|329972|329546|329500|6968
1599671400000|2020-09-09 17:10:00|329935|329844|329571|329368|330000|329888|329369|329272|7536
1599671700000|2020-09-09 17:15:00|329570|329323|327839|327699|329570|329323|327737|327650|10178
1599672000000|2020-09-09 17:20:00|327826|327717|328798|328639|328850|328669|327826|327717|7213
1599672300000|2020-09-09 17:25:00|328771|328519|327960|327665|328978|328803|327780|327600|5388
1599672600000|2020-09-09 17:30:00|327929|327664|327708|327502|327960|327867|326891|326700|9926
1599672900000|2020-09-09 17:35:00|327800|327440|327690|327522|328147|327995|327252|327100|5843
1599673200000|2020-09-09 17:40:00|327668|327419|326393|326100|327929|327686|326205|326100|6687
1599673500000|2020-09-09 17:45:00|326380|326129|327573|327371|327600|327483|326311|326129|5842
1599673800000|2020-09-09 17:50:00|327600|327364|328175|328037|328200|328053|327434|327220|5424
1599674100000|2020-09-09 17:55:00|328112|328002|326739|326486|328152|328002|326641|326400|5088
1599674400000|2020-09-09 18:00:00|326799|326643|326332|326191|327009|326863|326141|326011|5133
1599674700000|2020-09-09 18:05:00|326316|326189|327000|326822|327500|327193|326226|326119|6153
1599675000000|2020-09-09 18:10:00|326970|326823|327046|326851|327600|327425|326803|326598|4615
1599675300000|2020-09-09 18:15:00|327088|326849|328222|328119|328315|328189|327088|326849|6472
1599675600000|2020-09-09 18:20:00|328275|328062|327899|327671|328275|328062|327687|327500|6578
1599675900000|2020-09-09 18:25:00|327985|327731|327898|327670|328300|328218|327418|327197|4326
1599676200000|2020-09-09 18:30:00|327895|327671|328686|328571|328749|328627|327895|327670|4891
1599676500000|2020-09-09 18:35:00|328643|328532|328898|328730|328969|328840|328528|328400|2232
1599676800000|2020-09-09 18:40:00|328897|328705|328999|328881|329133|329045|328563|328476|6433
1599677100000|2020-09-09 18:45:00|329000|328862|328303|328132|329100|328993|328272|328110|6160
1599677400000|2020-09-09 18:50:00|328342|328271|328922|328739|329000|328849|327949|327800|14630
1599677700000|2020-09-09 18:55:00|328868|328697|328460|328262|328941|328874|328352|328250|6853
1599678000000|2020-09-09 19:00:00|328539|328261|328907|328783|329072|328937|328399|328229|8954
1599678300000|2020-09-09 19:05:00|328896|328750|329200|329104|329300|329167|328714|328585|5743
1599678600000|2020-09-09 19:10:00|329266|329108|328921|328734|329266|329108|328830|328700|5800
1599678900000|2020-09-09 19:15:00|328936|328780|329306|329205|329621|329508|328936|328780|7904
1599679200000|2020-09-09 19:20:00|329321|329222|329900|329816|329900|329856|329315|329200|9364
1599679500000|2020-09-09 19:25:00|329882|329803|329389|329274|330335|330286|329266|329100|25451
1599679800000|2020-09-09 19:30:00|329342|329200|330014|329910|330100|330008|328699|328600|12970
1599680100000|2020-09-09 19:35:00|329989|329851|328353|328284|330100|329956|328353|328244|9317
1599680400000|2020-09-09 19:40:00|328352|328295|329191|329072|329212|329092|328352|328295|6499
1599680700000|2020-09-09 19:45:00|329145|329039|328291|328064|329156|329039|327700|327512|18455
1599681000000|2020-09-09 19:50:00|328238|328062|328979|328822|329191|329115|327585|327500|23833
1599681300000|2020-09-09 19:55:00|328942|328900|326861|326827|329064|328932|326627|326531|53649
1599681600000|2020-09-09 20:00:00|326859|326789|326797|326600|328100|327036|326648|326500|12181
1599681900000|2020-09-09 20:05:00|326944|326500|327267|326871|327455|326960|326944|326470|2937
1599682200000|2020-09-09 20:10:00|327113|326861|326900|326600|327267|326913|326900|326600|1235
1599682500000|2020-09-09 20:15:00|326920|326608|327150|326900|327455|326900|326920|326600|1720
1599682800000|2020-09-09 20:20:00|327145|326908|327098|326900|327150|326908|327098|326900|133
1599683100000|2020-09-09 20:25:00|327000|326908|327200|327000|327200|327000|327000|326908|814
1599683400000|2020-09-09 20:30:00|327455|327002|327099|326718|327455|327002|327087|326700|1223
1599683700000|2020-09-09 20:35:00|326907|326700|326944|326470|327099|326722|326898|326470|1025
1599684000000|2020-09-09 20:40:00|326861|326200|326800|326220|326861|326301|326470|326200|798
1599684300000|2020-09-09 20:45:00|326844|326362|326799|326368|326844|326368|326799|326362|252
1599684600000|2020-09-09 20:50:00|326749||326799||326799||326749||88
1599684900000|2020-09-09 20:55:00|326784|326402|326784|326368|326784|326402|326784|326368|99
1599685200000|2020-09-09 21:00:00|326799||326784||326799||326738||203
1599685500000|2020-09-09 21:05:00|326773|326500|326600|326124|326773|326500|326472|326124|572
1599685800000|2020-09-09 21:10:00|326599|326200|326599|326200|326599|326316|326588|326200|577
1599686100000|2020-09-09 21:15:00||326211||326400||326400||326208|296
1599686400000|2020-09-09 21:20:00|326600|326500|326699|326600|326699|326600|326600|326500|731
1599686700000|2020-09-09 21:25:00|326774||326799||326799||326699||221
1599687000000|2020-09-09 21:30:00|||||||||125
1599687300000|2020-09-09 21:35:00|326880||326800||326880||326800||267
1599687600000|2020-09-09 21:40:00|326700|326701|326875|326600|326875|326701|326700|326600|563
1599687900000|2020-09-09 21:45:00|326850|326601|326825|326601|326850|326612|326800|326601|48
1599688200000|2020-09-09 21:50:00|326800||326800||326800||326794||108
1599688500000|2020-09-09 21:55:00|326868|326612|326859|326601|326868|326652|326794|326601|230
1599688800000|2020-09-09 22:00:00|326800|326658|326980|326650|326980|326709|326800|326650|1376
1599689100000|2020-09-09 22:05:00|327000|326675|327199|326861|327700|326900|327000|326675|1042
1599689400000|2020-09-09 22:10:00|327148|326869|327150|326861|327199|327000|327148|326861|423
1599689700000|2020-09-09 22:15:00|327125|326725|327150|326978|327150|326978|327125|326650|380
1599690000000|2020-09-09 22:20:00|327500|326800|327700|327400|327700|327400|327500|326800|370
1599690300000|2020-09-09 22:25:00|327900|327452|327900|327400|327900|327600|327864|327400|395
1599690600000|2020-09-09 22:30:00||327200||327201||327201||327200|116
1599690900000|2020-09-09 22:35:00|327700|327700|327900|327651|327900|327700|327400|327201|989
1599691200000|2020-09-09 22:40:00|328000|327652|328000|327800|328000|327800|328000|327652|271
1599691500000|2020-09-09 22:45:00|328200|327700|328100|327703|328200|328000|328098|327651|662
1599691800000|2020-09-09 22:50:00|328200|327700|328200|327800|328300|327800|328200|327651|128
1599692100000|2020-09-09 22:55:00|328185||328185||328185||328185||116
1599692400000|2020-09-09 23:00:00|328100|327808|327900|327800|328200|327808|327900|327800|427
1599692700000|2020-09-09 23:05:00|328200|327600|328150|327700|328200|327800|328150|327600|262
1599693000000|2020-09-09 23:10:00|328000|327800|328000|327900|328000|327900|328000|327800|122
1599693300000|2020-09-09 23:15:00|328150|328075|328200|328000|328200|328100|328150|328000|635
1599693600000|2020-09-09 23:20:00|328157|327850|328200|327633|328200|328000|327828|327633|2420
1599693900000|2020-09-09 23:25:00||327645||327911||327911||327645|262
1599694200000|2020-09-09 23:30:00|328100|327900|328200|327910|328200|327910|328100|327900|196
1599694500000|2020-09-09 23:35:00|328190|327900|328190|327900|328190|327900|328190|327900|158
1599694800000|2020-09-09 23:40:00|328200|327800|328150|327633|328200|327800|328084|327633|783
1599695100000|2020-09-09 23:45:00|328119|327608|328150|327603|328150|327608|328119|327501|835
1599695400000|2020-09-09 23:50:00|328065|327602|328000|327692|328150|327692|327405|327000|1250
1599695700000|2020-09-09 23:55:00|328150|327700|328150|328000|328150|328001|327881|327700|772
1599724800000|2020-09-10 08:00:00|326000|324501|326155|324000|326155|324501|324700|322995|658
1599725100000|2020-09-10 08:05:00|325796||325000||325796||325000||181
1599725400000|2020-09-10 08:10:00||323937||323102||324000||323102|309
1599725700000|2020-09-10 08:15:00||323000||323000||323102||323000|38
1599726000000|2020-09-10 08:20:00|324999|322995|324999|322995|324999|322995|324999|322995|94
1599726300000|2020-09-10 08:25:00|325000||325000||325000||325000||65
1599726600000|2020-09-10 08:30:00|||||||||41
1599726900000|2020-09-10 08:35:00|||||||||23
1599727200000|2020-09-10 08:40:00||323000||323000||324700||323000|145
1599727500000|2020-09-10 08:45:00|325500|324800|325500|324800|325500|324800|325500|324800|422
1599727800000|2020-09-10 08:50:00|328009|324900|329012|325200|329033|325200|327881|324900|2
1599728100000|2020-09-10 08:55:00|328999|325400|328658|324500|329005|325400|327881|324500|139
1599728400000|2020-09-10 09:00:00|326110|324501|327645|325100|328658|325100|326000|324500|138
1599728700000|2020-09-10 09:05:00|327915|324500|328941|324610|328941|324610|327915|324500|2
1599729000000|2020-09-10 09:10:00|329554|324685|329479|325501|329554|326000|329479|324500|45
1599729300000|2020-09-10 09:15:00|328425|324500|327900|324810|328425|325001|327900|324500|43
1599729600000|2020-09-10 09:20:00|327915|325000|327301|325000|327915|325010|327301|324800|20
1599729900000|2020-09-10 09:25:00|327584|325500|327925|325501|328184|326000|327584|325500|152
1599730200000|2020-09-10 09:30:00|328500||328500||328500||328500||11
1599730500000|2020-09-10 09:35:00|326861|325500|326861|326300|326861|326300|326861|325500|103
1599730800000|2020-09-10 09:40:00|||||||||163
1599731100000|2020-09-10 09:45:00|328150||326800||328150||326800||29
1599731400000|2020-09-10 09:50:00|328957||329000||329000||328957||161
1599731700000|2020-09-10 09:55:00|327500|326900|327500|326310|327500|326900|327500|326300|22
1599732000000|2020-09-10 10:00:00|328896|326420|328895|327200|329000|327200|328895|326420|4
1599732300000|2020-09-10 10:05:00|329000|327501|328022|327222|329490|327501|327999|327200|94
1599732600000|2020-09-10 10:10:00|328016|327500|329000|327500|329490|327500|328011|327500|150
1599732900000|2020-09-10 10:15:00|329206|327222|329206|327223|329206|327223|329000|327222|451
1599733200000|2020-09-10 10:20:00|328923|327500|328654|327201|328923|327501|327478|327200|530
1599733500000|2020-09-10 10:25:00|328000|327200|328000|325000|328378|327200|326981|325000|650
1599733800000|2020-09-10 10:30:00|328200|325600|328177|325000|328200|326100|327200|325000|320
1599734100000|2020-09-10 10:35:00|328176|326200|326700|324819|328177|326200|326000|324818|238
1599734400000|2020-09-10 10:40:00|327000|324818|327287|324818|327287|325600|326200|324818|74
1599734700000|2020-09-10 10:45:00|327000|324819|326861|325500|327287|325500|326500|324548|215
1599735000000|2020-09-10 10:50:00||325000||325000||325000||325000|79
1599735300000|2020-09-10 10:55:00|326400|324500|326400|325022|326400|326172|326400|324500|264
1599735600000|2020-09-10 11:00:00|326380|325320|326949|326500|326950|326600|325732|325000|4002
1599735900000|2020-09-10 11:05:00|326950|326662|326400|325300|327100|326921|326400|325300|1982
1599736200000|2020-09-10 11:10:00|326172|325400|326898|325980|327100|326525|326161|325400|955
1599736500000|2020-09-10 11:15:00|326900|325800|326200|325650|326900|326160|326200|325650|1028
1599736800000|2020-09-10 11:20:00|325940|325602|326194|325200|326200|325602|325425|325000|2613
1599737100000|2020-09-10 11:25:00|326200|325211|326098|325500|326200|325769|325576|325211|920
1599737400000|2020-09-10 11:30:00|326099|325502|326198|325528|326200|325609|325900|325500|397
1599737700000|2020-09-10 11:35:00|326180|325600|326494|325745|326600|326400|326180|325528|1076
1599738000000|2020-09-10 11:40:00|326500|325839|326500|325900|326500|326000|326345|325745|420
1599738300000|2020-09-10 11:45:00||326300||325900||326300||325900|621
1599738600000|2020-09-10 11:50:00|326800|326000|326861|326000|326861|326500|326400|325950|809
1599738900000|2020-09-10 11:55:00|327100|326100|327598|327202|327598|327202|327018|326100|3167
1599739200000|2020-09-10 12:00:00|327575|327200|327450|327014|327575|327200|327100|326800|2486
1599739500000|2020-09-10 12:05:00|327575|327011|328014|327814|328600|328300|327575|327011|3712
1599739800000|2020-09-10 12:10:00|328200|327801|329000|328521|329000|328700|328000|327800|3058
1599740100000|2020-09-10 12:15:00|328880|328255|328700|328300|329000|328477|328000|327800|2526
1599740400000|2020-09-10 12:20:00|328500|328301|329553|329000|329554|329001|328300|327900|1883
1599740700000|2020-09-10 12:25:00|329552|328800|329384|329000|329554|329200|329000|328200|1767
1599741000000|2020-09-10 12:30:00|329200|328400|328790|328122|329400|328760|328700|328000|1287
1599741300000|2020-09-10 12:35:00|329000|328132|329000|328700|329200|328800|328895|328122|1305
1599741600000|2020-09-10 12:40:00|328955|328550|329448|329010|329449|329200|328955|328550|5343
1599741900000|2020-09-10 12:45:00|329449|329000|329589|329210|329700|329501|329449|329000|3570
1599742200000|2020-09-10 12:50:00|329580|329400|329600|329300|329600|329470|329500|329210|1640
1599742500000|2020-09-10 12:55:00|329599|329500|329600|329324|329600|329500|329498|329210|2971
1599742800000|2020-09-10 13:00:00|329590|329330|329700|329220|329700|329561|329515|329215|3912
1599743100000|2020-09-10 13:05:00|329523|329215|329900|329600|329900|329634|329523|329215|2607
1599743400000|2020-09-10 13:10:00|330000|329610|329999|329628|330000|329850|329999|329600|2217
1599743700000|2020-09-10 13:15:00|329998|329721|330717|330400|330717|330400|329998|329487|4003
1599744000000|2020-09-10 13:20:00|330724|330333|331500|331010|331500|331021|330653|330333|5073
1599744300000|2020-09-10 13:25:00|331440|331000|330912|330500|331500|331210|330751|330333|5099
1599744600000|2020-09-10 13:30:00|330836|330333|332200|331725|332200|332008|330145|330000|49334
1599744900000|2020-09-10 13:35:00|332199|331726|332855|332400|333875|333527|331999|331725|37047
1599745200000|2020-09-10 13:40:00|332592|332301|332661|332400|333499|333275|332061|331800|18726
1599745500000|2020-09-10 13:45:00|332824|332439|331980|331776|333499|333349|331664|331500|23663
1599745800000|2020-09-10 13:50:00|331981|331885|333000|332677|333000|332898|330870|330617|17221
1599746100000|2020-09-10 13:55:00|332957|332746|332921|332572|333300|333160|332347|332025|14235
1599746400000|2020-09-10 14:00:00|332818|332573|334500|334351|334600|334501|332777|332572|28957
1599746700000|2020-09-10 14:05:00|334490|334336|334700|334466|334858|334720|333447|333200|20707
1599747000000|2020-09-10 14:10:00|334486|334468|334029|333603|334700|334565|333454|333337|16175
1599747300000|2020-09-10 14:15:00|334028|333761|334194|334011|334639|334441|333387|333337|12121
1599747600000|2020-09-10 14:20:00|334300|334145|333917|333704|334600|334475|333588|333441|13665
1599747900000|2020-09-10 14:25:00|333995|333807|333900|333687|334469|334116|332972|332844|12385
1599748200000|2020-09-10 14:30:00|333830|333500|334974|334852|334994|334966|333830|333500|16482
1599748500000|2020-09-10 14:35:00|334994|334855|334700|334395|334994|334914|334321|334200|9129
1599748800000|2020-09-10 14:40:00|334799|334569|333188|333000|334799|334617|333188|333000|16168
1599749100000|2020-09-10 14:45:00|333221|333001|331253|330700|333772|333290|330930|330610|30461
1599749400000|2020-09-10 14:50:00|331254|330810|332262|331789|332754|332590|330994|330700|26722
1599749700000|2020-09-10 14:55:00|332174|332036|329410|329250|332500|332314|329313|329100|17215
1599750000000|2020-09-10 15:00:00|329303|329198|330000|329743|330200|330003|327666|327500|33742
1599750300000|2020-09-10 15:05:00|329904|329581|330777|330541|330800|330558|329364|329100|12610
1599750600000|2020-09-10 15:10:00|330800|330225|331056|330819|331500|330961|329746|329521|10906
1599750900000|2020-09-10 15:15:00|331100|330903|330500|330208|331212|331103|329399|329223|8958
1599751200000|2020-09-10 15:20:00|330560|330181|331097|330810|331486|331201|330560|330000|15751
1599751500000|2020-09-10 15:25:00|331089|330799|331400|331202|331486|331352|331006|330799|4950
1599751800000|2020-09-10 15:30:00|331367|331200|330396|330137|331800|331474|330351|330137|6840
1599752100000|2020-09-10 15:35:00|330552|330241|331442|331150|331488|331356|330388|330137|4264
1599752400000|2020-09-10 15:40:00|331297|331101|331900|331700|332132|332056|331185|331000|11668
1599752700000|2020-09-10 15:45:00|332000|331709|332146|331981|332148|332001|331199|330900|7521
1599753000000|2020-09-10 15:50:00|332139|331971|331209|331046|332147|332001|331209|331046|10379
1599753300000|2020-09-10 15:55:00|331275|331100|330457|330300|331500|331101|329918|329630|9536
1599753600000|2020-09-10 16:00:00|330644|330250|329688|329430|330900|330697|329174|329000|6725
1599753900000|2020-09-10 16:05:00|329800|329539|329983|329400|330300|330229|329664|329341|7939
1599754200000|2020-09-10 16:10:00|329752|329520|329515|329300|330453|330305|329447|329300|7014
1599754500000|2020-09-10 16:15:00|329412|329201|329499|329263|330000|329751|328875|328530|4841
1599754800000|2020-09-10 16:20:00|329361|328986|328452|328301|329499|329235|327839|327700|7304
1599755100000|2020-09-10 16:25:00|328451|328302|328961|328778|329161|329051|328265|328100|6765
1599755400000|2020-09-10 16:30:00|328986|328777|328834|328500|329700|329416|328699|328500|6999
1599755700000|2020-09-10 16:35:00|328833|328664|326600|326401|329300|328664|326366|326000|10505
1599756000000|2020-09-10 16:40:00|326599|326432|327000|326677|328000|327722|326599|326400|9357
1599756300000|2020-09-10 16:45:00|326865|326733|327600|327379|328200|327873|326752|326450|6103
1599756600000|2020-09-10 16:50:00|327599|327301|328059|327875|328772|328437|327554|327029|11435
1599756900000|2020-09-10 16:55:00|328058|327686|328153|327900|328500|328256|328000|327509|1300
1599757200000|2020-09-10 17:00:00|328144|327915|328491|328118|328873|328533|327277|327000|5877
1599757500000|2020-09-10 17:05:00|328500|328186|328215|328065|328500|328369|327869|327300|4106
1599757800000|2020-09-10 17:10:00|328224|328089|327660|327460|328600|328340|327488|327200|8505
1599758100000|2020-09-10 17:15:00|327687|327300|328784|328600|328787|328653|327619|327300|10512
1599758400000|2020-09-10 17:20:00|328800|328500|328642|328501|329303|328983|328603|328500|14763
1599758700000|2020-09-10 17:25:00|328670|328502|327571|327382|329081|328810|327360|327010|6870
1599759000000|2020-09-10 17:30:00|327779|327401|327999|327701|328236|328027|327675|327330|2677
1599759300000|2020-09-10 17:35:00|327956|327708|327265|327010|328050|327899|327265|327010|7118
1599759600000|2020-09-10 17:40:00|327212|327100|326757|326400|327519|327146|326486|326400|5274
1599759900000|2020-09-10 17:45:00|326856|326471|326900|326759|327468|327243|326587|326400|11295
1599760200000|2020-09-10 17:50:00|326899|326581|325299|325095|327257|326968|325272|325018|12000
1599760500000|2020-09-10 17:55:00|325300|325097|325583|325216|326345|326052|325175|325016|9173
1599760800000|2020-09-10 18:00:00|325370|325145|325800|325517|325912|325702|325234|325016|6597
1599761100000|2020-09-10 18:05:00|325792|325634|324400|324000|325800|325634|323899|323636|11905
1599761400000|2020-09-10 18:10:00|324399|324147|323587|323393|324950|324509|323365|323200|14646
1599761700000|2020-09-10 18:15:00|323583|323394|322203|322000|323745|323491|321900|321736|16546
1599762000000|2020-09-10 18:20:00|322097|321900|321076|320600|322700|322550|320500|320445|21487
1599762300000|2020-09-10 18:25:00|320747|320501|319986|319512|322043|321720|319669|319343|23416
1599762600000|2020-09-10 18:30:00|320000|319509|321100|320698|321705|321561|320000|319509|20106
1599762900000|2020-09-10 18:35:00|321108|320694|321720|321552|321722|321601|320343|320010|10643
1599763200000|2020-09-10 18:40:00|321719|321500|319857|319615|321720|321501|319725|319500|25146
1599763500000|2020-09-10 18:45:00|320034|319616|321098|320412|321300|321106|319564|319400|14383
1599763800000|2020-09-10 18:50:00|321032|320583|320422|320125|321200|321083|320300|320001|10792
1599764100000|2020-09-10 18:55:00|320491|320128|321211|321000|321500|321380|320199|320050|13873
1599764400000|2020-09-10 19:00:00|321210|321001|319599|319343|321211|321001|319492|319343|10013
1599764700000|2020-09-10 19:05:00|319600|319345|318117|317801|319716|319424|317855|317704|20221
1599765000000|2020-09-10 19:10:00|318075|317802|318724|318094|319300|318976|317494|317159|13418
1599765300000|2020-09-10 19:15:00|318710|318237|317588|317300|319200|318701|317335|317055|16216
1599765600000|2020-09-10 19:20:00|317499|317326|317949|317519|318999|318709|317281|317000|14904
1599765900000|2020-09-10 19:25:00|317948|317500|318961|318632|319200|318930|317500|317310|15148
1599766200000|2020-09-10 19:30:00|318960|318501|319106|319000|319499|319321|318154|318000|13599
1599766500000|2020-09-10 19:35:00|319105|318839|318406|317811|319150|319000|317571|317252|11906
1599766800000|2020-09-10 19:40:00|318418|318051|319329|319102|320016|319918|318218|318000|16635
1599767100000|2020-09-10 19:45:00|319328|319117|318329|317704|319600|319345|317867|317500|12250
1599767400000|2020-09-10 19:50:00|318335|317800|318224|317900|319000|318836|317812|317500|29191
1599767700000|2020-09-10 19:55:00|318223|317851|317612|317511|318789|318510|317253|317252|55012
1599768000000|2020-09-10 20:00:00|317763|317400|318097|317306|318097|317700|317676|317151|5530
1599768300000|2020-09-10 20:05:00|317700|317321|318000|317649|318559|318300|317700|317306|2850
1599768600000|2020-09-10 20:10:00|317998|317645|318200|317810|318400|318125|317998|317645|3335
1599768900000|2020-09-10 20:15:00|318000|317800|318294|317700|318400|317800|317994|317645|846
1599769200000|2020-09-10 20:20:00|318000|317650|318175|317602|318300|317800|317767|317600|1600
1599769500000|2020-09-10 20:25:00|318200|317603|318200|318000|318244|318000|318200|317603|1083
1599769800000|2020-09-10 20:30:00|318244|318038|318400|318106|318500|318300|318244|318000|1240
1599770100000|2020-09-10 20:35:00|318500|318119|318400|318150|318500|318200|318400|318106|1031
1599770400000|2020-09-10 20:40:00|318300|318106|318250|317700|318300|318106|317800|317700|2861
1599770700000|2020-09-10 20:45:00|318249|317808|318194|318000|318300|318000|318100|317700|561
1599771000000|2020-09-10 20:50:00|318200|317800|318100|317808|318200|317811|318100|317800|382
1599771300000|2020-09-10 20:55:00|318068|317800|318099|317900|318100|317933|318000|317800|484
1599771600000|2020-09-10 21:00:00|318200|318000|318100|318002|318200|318002|318050|317860|867
1599771900000|2020-09-10 21:05:00|318200|318006|318200|318005|318200|318006|318200|318005|170
1599772200000|2020-09-10 21:10:00|318199||318190||318199||318189||561
1599772500000|2020-09-10 21:15:00|318160|318000|318090|317801|318200|318000|317900|317700|1074
1599772800000|2020-09-10 21:20:00|318079|317860|318200|317871|318200|317871|318070|317860|121
1599773100000|2020-09-10 21:25:00|318100|318000|318150|318000|318150|318000|318100|318000|212
1599773400000|2020-09-10 21:30:00|318200|317911|318200|317821|318200|318001|318077|317801|413
1599773700000|2020-09-10 21:35:00||318011||318100||318100||318011|229
1599774000000|2020-09-10 21:40:00|318300|318001|318300|318005|318300|318005|318275|318001|208
1599774300000|2020-09-10 21:45:00||318006||318200||318200||318006|179
1599774600000|2020-09-10 21:50:00|318498|318075|318498|318100|318498|318237|318487|318075|175
1599774900000|2020-09-10 21:55:00|318499|318300|318500|318300|318500|318402|318498|318300|1359
1599775200000|2020-09-10 22:00:00|319000|318305|318978|318503|319000|318800|318827|318305|934
1599775500000|2020-09-10 22:05:00|318975|318600|319000|318737|319000|318737|318939|318600|540
1599775800000|2020-09-10 22:10:00||318636||318600||318801||318500|426
1599776100000|2020-09-10 22:15:00|319494|318608|319623|319001|319890|319011|319494|318600|1151
1599776400000|2020-09-10 22:20:00|319678|319006|319227|318577|319678|319100|319227|318577|1043
1599776700000|2020-09-10 22:25:00|319601|318586|319600|318801|319647|318839|319485|318577|93
1599777000000|2020-09-10 22:30:00|319590|319000|319400|318602|319590|319000|319216|318602|413
1599777300000|2020-09-10 22:35:00|319280|318900|319400|319000|319486|319000|319280|318900|280
1599777600000|2020-09-10 22:40:00|319388|319100|319180|319000|319400|319100|319180|319000|299
1599777900000|2020-09-10 22:45:00|319450||319400||319486||319299||247
1599778200000|2020-09-10 22:50:00|319277|319010|319288|319000|319400|319031|319200|319000|293
1599778500000|2020-09-10 22:55:00|319458|319006|319200|319000|319486|319006|319200|319000|161
1599778800000|2020-09-10 23:00:00|319100|318900|319000|318600|319175|318900|318600|318500|1141
1599779100000|2020-09-10 23:05:00|319300|318602|318900|318602|319400|318602|318800|318602|598
1599779400000|2020-09-10 23:10:00|319000|318732|319000|318601|319000|318732|319000|318601|104
1599779700000|2020-09-10 23:15:00|318999|318632|319000|318601|319000|318632|318999|318601|318
1599780000000|2020-09-10 23:20:00|318999|318606|319000|318606|319000|318606|318999|318606|189
1599780300000|2020-09-10 23:25:00|319050|318602|319299|318651|319300|318651|318900|318602|674
1599780600000|2020-09-10 23:30:00|319300|318704|319280|319000|319300|319000|319280|318704|76
1599780900000|2020-09-10 23:35:00|319264|318950|319300|319125|319300|319150|319263|318927|212
1599781200000|2020-09-10 23:40:00|319299|319120|319486|319220|319486|319220|319200|319060|680
1599781500000|2020-09-10 23:45:00|319400|319068|319399|319060|319486|319098|319316|319060|471
1599781800000|2020-09-10 23:50:00|319319|319062|319390|319110|319400|319177|319300|319062|449
1599782100000|2020-09-10 23:55:00|319400|319000|319100|318900|319400|319100|319100|318822|1312
1599811200000|2020-09-11 08:00:00|335000|314000|322600|321249|335000|321249|322600|314000|59
1599811500000|2020-09-11 08:05:00|321961|321322|323008|321005|324000|321522|321961|321005|1191
1599811800000|2020-09-11 08:10:00|323007|321800|322849|321800|324000|321960|322816|321800|290
1599812100000|2020-09-11 08:15:00|322848||322600||322899||322600||58
1599812400000|2020-09-11 08:20:00||321101||321101||321101||321101|106
1599812700000|2020-09-11 08:25:00|322400|321400|322400|321101|322400|321400|322400|321101|154
1599813000000|2020-09-11 08:30:00|322600||322899||322899||322600||67
1599813300000|2020-09-11 08:35:00|324500|322500|324400|322500|324500|322500|324400|322500|323
1599813600000|2020-09-11 08:40:00|324000|321400|324000|322500|324400|322500|324000|321400|102
1599813900000|2020-09-11 08:45:00|324400|321245|323760|321245|324400|321245|323545|321245|40
1599814200000|2020-09-11 08:50:00||321400||321102||321400||321102|32
1599814500000|2020-09-11 08:55:00|323135|321101|322930|321422|323760|321422|322500|321101|100
1599814800000|2020-09-11 09:00:00|323500|322101|323760|322101|323760|322101|323500|322101|101
1599815100000|2020-09-11 09:05:00|323759||323760||323899||323759||341
1599815400000|2020-09-11 09:10:00|323700||323700||323700||323700||56
1599815700000|2020-09-11 09:15:00|323760|322130|323700|322133|323760|322133|323700|322130|5
1599816000000|2020-09-11 09:20:00|323200|322117|323200|322251|323200|322270|323200|322101|21
1599816300000|2020-09-11 09:25:00|||||||||11
1599816600000|2020-09-11 09:30:00||322270||322101||322345||322101|40
1599816900000|2020-09-11 09:35:00|||||||||34
1599817200000|2020-09-11 09:40:00|323000||323200||323200||323000||34
1599817500000|2020-09-11 09:45:00|323160||323106||323200||322995||0
1599817800000|2020-09-11 09:50:00|323142||323000||323200||323000||252
1599818100000|2020-09-11 09:55:00|||||||||31
1599818400000|2020-09-11 10:00:00|322800|321101|322500|321102|323000|321103|322500|321101|603
1599818700000|2020-09-11 10:05:00|322000|321500|322500|321102|322800|321500|321552|321102|164
1599819000000|2020-09-11 10:10:00|322499|321101|321990|320761|323000|321101|321500|320761|400
1599819300000|2020-09-11 10:15:00|322900|320200|322400|320016|322900|320200|322399|320001|73
1599819600000|2020-09-11 10:20:00|321500||321500||321500||321500||18
1599819900000|2020-09-11 10:25:00|322400|320021|322900|320041|322900|321101|322400|320021|88
1599820200000|2020-09-11 10:30:00|322700|320300|322000|321102|322700|321301|322000|320041|23
1599820500000|2020-09-11 10:35:00|323000|321115|323000|321115|323000|321201|322800|321115|100
1599820800000|2020-09-11 10:40:00|322999|321201|323000|321102|323000|321201|322999|321102|58
1599821100000|2020-09-11 10:45:00|322151|321301|321980|320101|322151|321301|321000|320041|374
1599821400000|2020-09-11 10:50:00|322086|320500|322000|320612|322086|320700|321100|320500|78
1599821700000|2020-09-11 10:55:00|321850|320500|321850|320500|321850|320800|321850|320500|82
1599822000000|2020-09-11 11:00:00|321780|321103|321879|321000|321900|321103|320900|320500|2317
1599822300000|2020-09-11 11:05:00|321880|321001|321500|321000|321880|321311|321100|320500|818
1599822600000|2020-09-11 11:10:00|321600|321200|321950|321652|321974|321702|321500|321200|929
1599822900000|2020-09-11 11:15:00|321974|321650|322000|321750|322000|321900|321600|321400|2515
1599823200000|2020-09-11 11:20:00|321900|321700|321700|321400|322000|321802|321700|321400|1764
1599823500000|2020-09-11 11:25:00|321600|321200|321000|320500|321700|321200|320715|320205|2024
1599823800000|2020-09-11 11:30:00|320900|320501|321000|320300|321000|320900|320900|320205|1970
1599824100000|2020-09-11 11:35:00|321300|320412|321999|321000|322000|321500|321300|320300|1396
1599824400000|2020-09-11 11:40:00|322000|321010|321600|321000|322000|321200|321457|321000|1268
1599824700000|2020-09-11 11:45:00|321530|321200|321700|321500|321798|321600|321500|321000|1062
1599825000000|2020-09-11 11:50:00|321699|321401|321700|321420|321700|321420|321500|320900|1312
1599825300000|2020-09-11 11:55:00|321798|321400|321800|321650|321800|321759|321700|321400|1584
1599825600000|2020-09-11 12:00:00|321797|321825|321700|321200|322000|321825|321700|321200|1746
1599825900000|2020-09-11 12:05:00|321750|321201|321700|321107|321889|321331|321600|321101|1304
1599826200000|2020-09-11 12:10:00|321680|321300|321498|321211|321695|321300|321330|321107|1259
1599826500000|2020-09-11 12:15:00|321500|321200|321198|321000|321500|321400|321183|321000|1258
1599826800000|2020-09-11 12:20:00|321300|321005|321100|320510|321330|321005|320650|320510|3258
1599827100000|2020-09-11 12:25:00|321099|320550|321000|320400|321100|320550|320400|320101|2232
1599827400000|2020-09-11 12:30:00|320998|320303|319884|319403|321000|320317|319735|319250|4332
1599827700000|2020-09-11 12:35:00|319900|319600|320500|319800|320500|319800|319649|319403|1919
1599828000000|2020-09-11 12:40:00|320300|319700|320000|319800|320300|319900|319900|319403|856
1599828300000|2020-09-11 12:45:00|320110|319900|320200|319802|320500|320090|320084|319800|1644
1599828600000|2020-09-11 12:50:00|320100|319800|320100|319830|320200|320000|319995|319800|1084
1599828900000|2020-09-11 12:55:00|320000|319800|319900|319430|320100|319800|319600|319430|2243
1599829200000|2020-09-11 13:00:00|319894|319486|320000|319600|320000|319626|319838|319430|1371
1599829500000|2020-09-11 13:05:00|319992|319610|319700|319500|319992|319650|319700|319500|1271
1599829800000|2020-09-11 13:10:00|319986|319535|320500|319501|320500|320040|319766|319500|2137
1599830100000|2020-09-11 13:15:00|320399|319701|320500|320200|320500|320200|320399|319526|1031
1599830400000|2020-09-11 13:20:00|320499|320206|320777|320350|320899|320366|320488|320200|1034
1599830700000|2020-09-11 13:25:00|320800|320200|320879|320200|320899|320802|320664|320200|1186
1599831000000|2020-09-11 13:30:00|320899|320463|318740|318400|321800|321631|318582|318400|30527
1599831300000|2020-09-11 13:35:00|318820|318538|319000|318400|319599|319346|317559|317501|21156
1599831600000|2020-09-11 13:40:00|318990|318420|318490|318251|319705|319515|318200|318000|14562
1599831900000|2020-09-11 13:45:00|318369|318298|320325|319810|320400|320300|318174|318000|17411
1599832200000|2020-09-11 13:50:00|320143|319879|318000|317809|320400|320262|317990|317800|28210
1599832500000|2020-09-11 13:55:00|317933|317810|315446|315000|318269|317933|314870|314600|32319
1599832800000|2020-09-11 14:00:00|315445|315001|316424|316208|316800|316600|315157|315000|14778
1599833100000|2020-09-11 14:05:00|316368|316207|316079|315588|317829|317509|315850|315583|19220
1599833400000|2020-09-11 14:10:00|316026|315680|316095|315496|316666|315761|314500|314134|16521
1599833700000|2020-09-11 14:15:00|316000|315450|317498|317121|317498|317215|315255|315000|7920
1599834000000|2020-09-11 14:20:00|317493|317150|317800|317351|318288|317998|317108|316650|13390
1599834300000|2020-09-11 14:25:00|317592|317200|317500|317052|317800|317540|316828|316501|4449
1599834600000|2020-09-11 14:30:00|317651|317100|316350|316002|317800|317533|316200|316000|3897
1599834900000|2020-09-11 14:35:00|316348|316003|315889|315500|317000|316696|315299|315000|5117
1599835200000|2020-09-11 14:40:00|315844|315523|317200|317004|317300|317076|315703|315500|4903
1599835500000|2020-09-11 14:45:00|317295|317115|319091|318828|319200|318928|317295|317115|13623
1599835800000|2020-09-11 14:50:00|319000|318732|318262|317951|319200|318898|317793|317296|13027
1599836100000|2020-09-11 14:55:00|318247|317999|317579|317217|318600|318259|317578|317217|5020
1599836400000|2020-09-11 15:00:00|317720|317283|318578|318330|318585|318421|317706|317217|9733
1599836700000|2020-09-11 15:05:00|318462|318100|318702|318531|318800|318600|317904|317650|4528
1599837000000|2020-09-11 15:10:00|318701|318500|318200|317906|318720|318515|317873|317700|5386
1599837300000|2020-09-11 15:15:00|318199|318005|317974|317801|318327|318016|317239|317000|5736
1599837600000|2020-09-11 15:20:00|317973|317820|317034|316600|318076|317832|316426|316037|6878
1599837900000|2020-09-11 15:25:00|317039|316718|316790|316275|317200|316735|316042|315900|7777
1599838200000|2020-09-11 15:30:00|316800|316306|315852|315625|316800|316306|314876|314600|13873
1599838500000|2020-09-11 15:35:00|315825|315541|316268|316119|316268|316170|314800|314600|6640
1599838800000|2020-09-11 15:40:00|316267|316100|315952|315843|316268|316213|315504|315102|4452
1599839100000|2020-09-11 15:45:00|316000|315740|315787|315600|316678|316456|315537|315370|6278
1599839400000|2020-09-11 15:50:00|315857|315592|315390|315000|315921|315690|315036|314862|8171
1599839700000|2020-09-11 15:55:00|315360|315113|314802|314587|316000|315607|314699|314510|7556
1599840000000|2020-09-11 16:00:00|314949|314585|315408|315300|315729|315612|314449|314277|5366
1599840300000|2020-09-11 16:05:00|315454|315285|314820|314613|315700|315481|314551|314500|7447
1599840600000|2020-09-11 16:10:00|314819|314500|314611|314271|315000|314665|314370|314200|8146
1599840900000|2020-09-11 16:15:00|314565|314363|314950|314745|315200|314859|314322|314000|6444
1599841200000|2020-09-11 16:20:00|315000|314784|315300|315137|316250|315932|314999|314587|7457
1599841500000|2020-09-11 16:25:00|315238|315100|315134|314910|315583|315395|314851|314600|2006
1599841800000|2020-09-11 16:30:00|315096|314911|313724|313300|315096|314911|313305|313100|15880
1599842100000|2020-09-11 16:35:00|313677|313405|312684|312456|313955|313643|312416|312213|15700
1599842400000|2020-09-11 16:40:00|312679|312414|312153|312001|312878|312640|311322|311200|23532
1599842700000|2020-09-11 16:45:00|312114|311935|312561|312180|312844|312638|311662|311500|22547
1599843000000|2020-09-11 16:50:00|312550|312234|312821|312500|313259|313100|312341|312234|14372
1599843300000|2020-09-11 16:55:00|312572|312400|311400|311030|312821|312512|311184|311030|10999
1599843600000|2020-09-11 17:00:00|311285|311080|310945|310700|311905|311644|310674|310500|13959
1599843900000|2020-09-11 17:05:00|310811|310630|310536|310080|311074|310860|309175|308888|31967
1599844200000|2020-09-11 17:10:00|310500|310038|310400|309802|310989|310706|309713|309100|10771
1599844500000|2020-09-11 17:15:00|310188|309731|310368|310090|311000|310905|309522|309144|10362
1599844800000|2020-09-11 17:20:00|310429|310175|310539|310117|310700|310546|310076|309800|6716
1599845100000|2020-09-11 17:25:00|310538|310252|309553|309402|310573|310294|309318|309055|5909
1599845400000|2020-09-11 17:30:00|309551|309332|308721|308357|309800|309354|308499|308300|13247
1599845700000|2020-09-11 17:35:00|308729|308343|310150|309621|310200|310031|308721|308317|15127
1599846000000|2020-09-11 17:40:00|310185|309862|310196|309946|311000|310727|309709|309500|8628
1599846300000|2020-09-11 17:45:00|310108|309945|310546|310301|311000|310850|310106|309945|7610
1599846600000|2020-09-11 17:50:00|310525|310300|310906|310574|311358|311275|310508|310208|6030
1599846900000|2020-09-11 17:55:00|310885|310742|309390|309121|311067|310853|309173|309000|10442
1599847200000|2020-09-11 18:00:00|309374|309185|309791|309527|310000|309901|309000|308800|16515
1599847500000|2020-09-11 18:05:00|309790|309545|310800|310510|310883|310682|309635|309382|7310
1599847800000|2020-09-11 18:10:00|310700|310483|311164|310985|311358|311051|310170|309900|10074
1599848100000|2020-09-11 18:15:00|311200|310986|310451|310142|311300|311100|310447|310000|7156
1599848400000|2020-09-11 18:20:00|310449|310208|310241|309881|310792|310213|308973|308829|28060
1599848700000|2020-09-11 18:25:00|310050|309886|309365|309100|310849|310571|309325|309064|8622
1599849000000|2020-09-11 18:30:00|309622|309196|310381|310096|311200|311016|309282|309064|6595
1599849300000|2020-09-11 18:35:00|310382|310095|311188|311101|311426|311213|310144|310000|9971
1599849600000|2020-09-11 18:40:00|311072|311001|311628|311409|311630|311432|310385|310200|12431
1599849900000|2020-09-11 18:45:00|311630|311430|310974|310610|311630|311430|310746|310500|7066
1599850200000|2020-09-11 18:50:00|311043|310858|311800|311634|312100|311913|310901|310560|10936
1599850500000|2020-09-11 18:55:00|311799|311484|311032|310800|312400|312100|311000|310700|12481
1599850800000|2020-09-11 19:00:00|310981|310719|310071|309855|311066|310812|310050|309737|7118
1599851100000|2020-09-11 19:05:00|310176|309856|309431|309296|310287|310062|309349|309200|8845
1599851400000|2020-09-11 19:10:00|309476|309300|310333|310034|310500|310151|309250|309100|9587
1599851700000|2020-09-11 19:15:00|310258|310100|310900|310691|310950|310745|310258|310100|9262
1599852000000|2020-09-11 19:20:00|310863|310654|311505|311246|311929|311751|310691|310395|18033
1599852300000|2020-09-11 19:25:00|311473|311285|312488|312322|312746|312560|311284|311084|15102
1599852600000|2020-09-11 19:30:00|312570|312321|312371|312162|313721|313456|312321|312102|15940
1599852900000|2020-09-11 19:35:00|312358|312127|311300|310844|312371|312185|310761|310604|15242
1599853200000|2020-09-11 19:40:00|311206|310991|311054|310930|311557|311418|310541|310400|18167
1599853500000|2020-09-11 19:45:00|310964|310923|310773|310600|311400|311229|310006|309900|15951
1599853800000|2020-09-11 19:50:00|310775|310633|310985|310865|311300|311091|310352|310100|15364
1599854100000|2020-09-11 19:55:00|310954|310768|311744|311619|312000|311887|310831|310700|43677
1599854400000|2020-09-11 20:00:00|311728|311622|311598|311300|312143|311650|311488|311300|179985
1599854700000|2020-09-11 20:05:00|311588|311250|311400|311258|311598|311316|311000|310507|7038
1599855000000|2020-09-11 20:10:00|311398|311261|311389|311212|311400|311261|311296|311200|2710
1599855300000|2020-09-11 20:15:00|311379|311300|311500|311400|311500|311400|311379|311300|1181
1599855600000|2020-09-11 20:20:00|311484|311300|311500|311300|311500|311300|311484|311300|945
1599855900000|2020-09-11 20:25:00|311590|311420|311600|311306|311600|311420|311400|311221|1332
1599856200000|2020-09-11 20:30:00|311550|311300|311550|311370|311550|311370|311550|311300|75
1599856500000|2020-09-11 20:35:00|311549|311300|311300|311221|311549|311300|311300|311221|1680
1599856800000|2020-09-11 20:40:00|311549|311200|311408|311200|311549|311200|311408|311200|1667
1599857100000|2020-09-11 20:45:00|311549|311300|311550|311200|311550|311408|311549|311200|823
1599857400000|2020-09-11 20:50:00|311622|311400|311450|311400|311622|311400|311450|311200|570
1599857700000|2020-09-11 20:55:00|311475|311440|311550|311440|311550|311440|311475|311221|742
1600070400000|2020-09-14 08:00:00|320000|306000|320000|316000|320000|318100|319900|306000|802
1600070700000|2020-09-14 08:05:00|319486||318500||319486||318500||82
1600071000000|2020-09-14 08:10:00|318786||318793||319000||318500||85
1600071300000|2020-09-14 08:15:00|318786|317000|318800|317000|319000|317000|318500|317000|85
1600071600000|2020-09-14 08:20:00|319220|317500|319000|317500|319438|317500|318793|317500|172
1600071900000|2020-09-14 08:25:00|318500|317000|318500|317000|318500|317358|318000|317000|398
1600072200000|2020-09-14 08:30:00|||||||||73
1600072500000|2020-09-14 08:35:00|318229||318229||318500||318229||407
1600072800000|2020-09-14 08:40:00|318500|316792|317000|316600|318500|316792|317000|316600|329
1600073100000|2020-09-14 08:45:00|||||||||80
1600073400000|2020-09-14 08:50:00|318500||317261||318500||317000||65
1600073700000|2020-09-14 08:55:00|317418||316988||317418||316988||0
1600074000000|2020-09-14 09:00:00|317418||318289||318289||317418||68
1600074300000|2020-09-14 09:05:00|318100|317000|318100|317000|318289|317000|318100|317000|1
1600074600000|2020-09-14 09:10:00|318289|316790|318289|316885|318289|316885|318289|316600|39
1600074900000|2020-09-14 09:15:00|318500|317000|318689|317000|318689|317000|318500|317000|157
1600075200000|2020-09-14 09:20:00|318788||318788||318788||318689||51
1600075500000|2020-09-14 09:25:00|318796||318787||318796||318787||34
1600075800000|2020-09-14 09:30:00|318796||318689||318796||318600||51
1600076100000|2020-09-14 09:35:00|318000|316885|317000|316600|318689|316885|317000|316600|595
1600076400000|2020-09-14 09:40:00|318500|316610|317000|316010|318500|316610|317000|316010|268
1600076700000|2020-09-14 09:45:00|316999|316011|316975|316010|317000|316011|316700|316010|26
1600077000000|2020-09-14 09:50:00|317000|316500|317000|316010|317000|316500|317000|316010|79
1600077600000|2020-09-14 10:00:00|318289|316011|318199|316010|318289|316011|318199|316010|261
1600077900000|2020-09-14 10:05:00||316300||316300||316300||316300|29
1600078200000|2020-09-14 10:10:00||316010||316100||316100||316010|75
1600078500000|2020-09-14 10:15:00|318289|316110|318289|316306|318400|316306|318289|316110|51
1600078800000|2020-09-14 10:20:00|318400|316110|318252|316110|318400|316111|318252|316110|31
1600079100000|2020-09-14 10:25:00|318000||318252||318252||318000||120
1600079400000|2020-09-14 10:30:00|||||||||27
1600079700000|2020-09-14 10:35:00|318289||318048||318289||318048||43
1600080000000|2020-09-14 10:40:00|318289|316301|318288|317300|318289|317300|318288|316301|295
1600080300000|2020-09-14 10:45:00|318146||318289||318289||317670||129
1600080600000|2020-09-14 10:50:00|318334|317301|318334|317301|318334|317301|318334|317300|159
1600080900000|2020-09-14 10:55:00|318586|317500|318999|318000|319000|318000|318586|317500|147
1600081200000|2020-09-14 11:00:00|318415|317857|317400|317000|318415|317857|317370|316520|5607
1600081500000|2020-09-14 11:05:00|317500|317080|317200|316860|317500|317200|317200|316860|2269
1600081800000|2020-09-14 11:10:00|317000|317000|317112|316700|317300|317000|316900|316700|2701
1600082100000|2020-09-14 11:15:00|317084|316701|316500|316403|317255|316825|316500|316300|2865
1600082400000|2020-09-14 11:20:00|316784|316300|317100|317000|317300|317010|316700|316300|1995
1600082700000|2020-09-14 11:25:00|317000|316931|317000|316711|317249|317100|316800|316700|2730
1600083000000|2020-09-14 11:30:00|316900|316725|317000|316750|317099|316880|316900|316710|1074
1600083300000|2020-09-14 11:35:00|316999|316710|316800|316501|317000|316710|316800|316303|1012
1600083600000|2020-09-14 11:40:00|316700|316500|316587|316401|316800|316601|316587|316400|1000
1600083900000|2020-09-14 11:45:00|316494|316400|316399|316200|316772|316401|316398|316200|2134
1600084200000|2020-09-14 11:50:00|316400|316201|316764|316201|316764|316401|316383|316200|2247
1600084500000|2020-09-14 11:55:00|316759|316200|316400|316200|316759|316485|316400|316200|1140
1600084800000|2020-09-14 12:00:00|316450|316116|316000|315720|316450|316117|316000|315702|4660
1600085100000|2020-09-14 12:05:00|316200|315800|316100|315800|316200|315922|316000|315720|1780
1600085400000|2020-09-14 12:10:00|316075|315811|316200|315806|316200|316050|315900|315800|3220
1600085700000|2020-09-14 12:15:00|316199|315800|316000|315720|316199|315800|315899|315720|764
1600086000000|2020-09-14 12:20:00|316490|315800|316490|316200|316490|316200|316368|315800|733
1600086300000|2020-09-14 12:25:00|316450|316210|316488|316000|316679|316400|316389|316000|2057
1600086600000|2020-09-14 12:30:00|316298|316010|316600|316301|316770|316301|316298|316000|1246
1600086900000|2020-09-14 12:35:00|316500|316300|316699|316350|316699|316666|316500|316300|1138
1600087200000|2020-09-14 12:40:00|316752|316310|316922|316500|316922|316667|316752|316310|604
1600087500000|2020-09-14 12:45:00|317000|316600|317000|316601|317000|316616|316979|316310|257
1600087800000|2020-09-14 12:50:00|316970|316800|316999|316700|317000|316800|316898|316501|1146
1600088100000|2020-09-14 12:55:00|317000|316400|316950|316310|317000|316600|316700|316310|3199
1600088400000|2020-09-14 13:00:00|316800|316410|316930|316700|316930|316700|316800|316410|592
1600088700000|2020-09-14 13:05:00|316928|316511|316970|316615|316970|316700|316898|316511|1108
1600089000000|2020-09-14 13:10:00|316950|316620|317200|317000|317200|317000|316950|316620|2284
1600089300000|2020-09-14 13:15:00|317144|316600|317295|317000|317295|317000|317099|316600|1021
1600089600000|2020-09-14 13:20:00|317300|317147|317440|317147|317443|317268|317268|317147|1904
1600089900000|2020-09-14 13:25:00|317500|317198|317442|317320|317500|317320|317346|317147|1441
1600090200000|2020-09-14 13:30:00|317403|317147|315000|314921|317900|317663|314880|314600|44660
1600090500000|2020-09-14 13:35:00|315081|314922|316268|316118|316364|316155|314483|314320|33526
1600090800000|2020-09-14 13:40:00|316238|316105|317069|316900|317501|317440|316083|315597|21566
1600091100000|2020-09-14 13:45:00|317225|317090|317400|317236|317626|317428|316640|316500|19595
1600091400000|2020-09-14 13:50:00|317425|317308|315687|315500|317626|317532|315676|315500|13300
1600091700000|2020-09-14 13:55:00|316082|315524|316126|315850|316600|316430|315622|315513|15836
1600092000000|2020-09-14 14:00:00|316164|315989|317210|317100|317250|317100|315663|315513|7951
1600092300000|2020-09-14 14:05:00|317250|317101|317500|317281|317500|317299|316229|316020|7279
1600092600000|2020-09-14 14:10:00|317600|317311|317559|317447|317800|317742|317155|317060|27481
1600092900000|2020-09-14 14:15:00|317679|317448|317800|317550|317800|317682|317108|317000|16085
1600093200000|2020-09-14 14:20:00|317799|317649|317600|317473|317855|317753|316814|316700|13597
1600093500000|2020-09-14 14:25:00|317664|317549|318439|318331|318800|318666|317565|317119|31213
1600093800000|2020-09-14 14:30:00|318434|318023|317699|317575|318600|318300|317286|317000|10793
1600094100000|2020-09-14 14:35:00|317700|317278|317759|317612|318290|318190|317413|317150|14628
1600094400000|2020-09-14 14:40:00|317755|317614|317421|317150|318000|317837|317290|317150|3928
1600094700000|2020-09-14 14:45:00|317399|317200|316830|316624|317653|317448|316614|316500|11314
1600095000000|2020-09-14 14:50:00|316828|316656|317600|317210|317664|317525|316733|316500|7212
1600095300000|2020-09-14 14:55:00|317366|317125|317455|317333|317610|317502|317069|316750|9230
1600095600000|2020-09-14 15:00:00|317444|317317|317299|317000|317500|317344|317096|316860|6294
1600095900000|2020-09-14 15:05:00|317297|317229|317574|317455|317793|317599|317173|317000|6916
1600096200000|2020-09-14 15:10:00|317599|317487|316957|316631|317700|317502|316454|316300|6646
1600096500000|2020-09-14 15:15:00|316899|316712|317039|316893|317400|317145|316873|316680|2625
1600096800000|2020-09-14 15:20:00|316999|316894|316907|316726|317500|317353|316700|316565|5627
1600097100000|2020-09-14 15:25:00|317000|316807|317600|317434|317600|317434|316846|316647|4220
1600097400000|2020-09-14 15:30:00|317636|317541|317650|317431|318000|317872|317009|316747|11013
1600097700000|2020-09-14 15:35:00|317547|317459|317400|317162|317700|317543|316705|316500|5369
1600098000000|2020-09-14 15:40:00|317335|317182|317500|317343|317700|317484|317221|317000|4563
1600098300000|2020-09-14 15:45:00|317470|317344|316902|316580|317500|317344|316541|316300|2435
1600098600000|2020-09-14 15:50:00|317003|316751|316990|316900|317458|317156|316774|316592|2990
1600098900000|2020-09-14 15:55:00|316945|316841|316500|316400|317095|316949|316495|316400|3826
1600099200000|2020-09-14 16:00:00|316493|316383|316423|316300|316998|316623|316219|316100|8762
1600099500000|2020-09-14 16:05:00|316500|316326|315827|315660|316542|316386|315570|315500|12235
1600099800000|2020-09-14 16:10:00|315996|315720|315095|314920|316200|316009|314890|314569|11248
1600100100000|2020-09-14 16:15:00|315120|314931|314787|314546|315731|315520|314758|314546|5406
1600100400000|2020-09-14 16:20:00|314739|314520|314223|314077|314868|314521|313899|313700|9045
1600100700000|2020-09-14 16:25:00|314222|314141|314120|313860|314888|314572|313679|313500|10957
1600101000000|2020-09-14 16:30:00|314184|314049|313156|313000|314600|314378|312950|312800|10702
1600101300000|2020-09-14 16:35:00|313140|312960|313047|312916|313990|313635|312947|312800|12877
1600101600000|2020-09-14 16:40:00|313046|312919|313197|313100|313800|313621|312926|312800|8418
1600101900000|2020-09-14 16:45:00|313125|313065|312379|312170|313389|313175|312200|312135|17848
1600102200000|2020-09-14 16:50:00|312424|312169|312043|311908|313041|312884|311996|311800|10792
1600102500000|2020-09-14 16:55:00|312041|311923|312698|312529|312800|312632|311975|311900|8086
1600102800000|2020-09-14 17:00:00|312678|312600|312544|312390|313500|313383|312510|312200|12116
1600103100000|2020-09-14 17:05:00|312510|312348|311876|311700|312705|312608|311650|311550|12463
1600103400000|2020-09-14 17:10:00|311964|311701|311955|311706|312355|312100|311530|311428|9051
1600103700000|2020-09-14 17:15:00|311907|311739|311000|310792|311953|311739|310643|310590|11279
1600104000000|2020-09-14 17:20:00|311055|310926|310958|310666|311335|311136|310134|310025|15342
1600104300000|2020-09-14 17:25:00|310856|310656|311034|310800|311623|311500|310655|310546|11831
1600104600000|2020-09-14 17:30:00|311003|310812|310394|310178|311500|311293|309680|309500|13484
1600104900000|2020-09-14 17:35:00|310391|310179|310813|310499|311000|310857|310161|310000|8272
1600105200000|2020-09-14 17:40:00|310850|310543|310708|310500|311000|310842|310631|310468|8725
1600105500000|2020-09-14 17:45:00|310704|310518|311489|311242|311644|311550|310323|310120|9695
1600105800000|2020-09-14 17:50:00|311400|311262|311670|311580|311898|311815|310941|310700|7878
1600106100000|2020-09-14 17:55:00|311800|311534|311450|311295|311999|311981|311345|311200|6700
1600106400000|2020-09-14 18:00:00|311449|311296|311900|311796|311900|311807|310928|310800|12550
1600106700000|2020-09-14 18:05:00|311950|311797|312991|312825|313100|312956|311949|311796|11948
1600107000000|2020-09-14 18:10:00|312990|313000|312799|312624|313200|313176|312528|312458|11664
1600107300000|2020-09-14 18:15:00|312791|312550|312484|312156|312791|312677|311946|311807|9596
1600107600000|2020-09-14 18:20:00|312483|312253|312602|312439|313000|312774|312229|312000|5949
1600107900000|2020-09-14 18:25:00|312593|312384|311320|311001|312676|312386|310971|310800|16259
1600108200000|2020-09-14 18:30:00|311327|311199|311000|310680|311680|311465|310615|310500|8144
1600108500000|2020-09-14 18:35:00|310996|310687|310633|310490|311200|310954|310292|310120|8050
1600108800000|2020-09-14 18:40:00|310634|310502|310735|310600|311111|310947|310217|310120|10096
1600109100000|2020-09-14 18:45:00|310734|310601|310658|310553|311000|310905|310333|310201|7642
1600109400000|2020-09-14 18:50:00|310667|310604|311200|310794|311879|311808|310540|310410|11410
1600109700000|2020-09-14 18:55:00|311091|310912|311795|311703|311875|311743|310648|310500|11695
1600110000000|2020-09-14 19:00:00|311842|311702|311321|311201|312000|311844|311064|310925|14097
1600110300000|2020-09-14 19:05:00|311320|311202|311333|311200|311700|311537|311002|310929|9905
1600110600000|2020-09-14 19:10:00|311330|311086|311398|311081|311500|311276|310835|310628|6917
1600110900000|2020-09-14 19:15:00|311200|311094|311318|311219|311599|311421|310649|310500|9619
1600111200000|2020-09-14 19:20:00|311300|311200|310696|310581|311314|311235|310470|310330|11402
1600111500000|2020-09-14 19:25:00|310695|310600|310635|310443|311090|310983|310492|310400|12297
1600111800000|2020-09-14 19:30:00|310628|310515|310229|310122|311000|310940|310160|310103|15342
1600112100000|2020-09-14 19:35:00|310241|310123|310899|310785|311150|311017|309996|309950|21124
1600112400000|2020-09-14 19:40:00|310900|310801|310755|310542|311000|310889|310330|310230|12204
1600112700000|2020-09-14 19:45:00|310738|310621|311239|311081|311399|311267|310256|310193|23020
1600113000000|2020-09-14 19:50:00|311240|311103|310346|310065|311250|311103|310139|310050|21255
1600113300000|2020-09-14 19:55:00|310327|310079|310400|310261|310600|310489|309954|309900|54985
1600113600000|2020-09-14 20:00:00|310398|310023|310375|310105|310400|310250|310250|309888|227775
1600113900000|2020-09-14 20:05:00|310300|310200|310500|310275|310600|310400|310300|310200|2487
1600114200000|2020-09-14 20:10:00|310460|310250|310296|310265|310500|310401|310296|310250|2111
1600114500000|2020-09-14 20:15:00|310290|310250|310400|310213|310400|310250|310290|310213|871
1600114800000|2020-09-14 20:20:00|310309|310200|310300|310131|310400|310200|310300|310108|1127
1600115100000|2020-09-14 20:25:00|310400|310200|310500|310301|310500|310301|310400|310200|516
1600115400000|2020-09-14 20:30:00|310400|310300|310400|310208|310500|310300|310399|310208|708
1600115700000|2020-09-14 20:35:00|310392|310209|310392|310108|310392|310297|310377|310108|887
1600116000000|2020-09-14 20:40:00|310400|310300|310350|310200|310400|310300|310350|310200|531
1600116300000|2020-09-14 20:45:00|310400||310300||310400||310285||475
1600116600000|2020-09-14 20:50:00|310275|310108|310294|310108|310300|310108|310275|310108|639
1600116900000|2020-09-14 20:55:00|310200|310126|310200|310108|310200|310126|310200|310108|450
1600117200000|2020-09-14 21:00:00||310150||310108||310150||310108|771
1600117500000|2020-09-14 21:05:00||310109||310109||310109||310109|767
1600117800000|2020-09-14 21:10:00|310177|310108|310200|310109|310200|310109|310177|310108|225
1600118100000|2020-09-14 21:15:00|310190|310108|310190|310130|310190|310130|310138|310100|1120
1600118400000|2020-09-14 21:20:00|310200|310132|310294|310150|310294|310150|310200|310130|906
1600118700000|2020-09-14 21:25:00|310300|310200|310400|310275|310400|310275|310300|310200|1187
1600119000000|2020-09-14 21:30:00||310300||310201||310375||310200|794
1600119300000|2020-09-14 21:35:00|310600|310200|310400|310301|310600|310301|310400|310200|483
1600119600000|2020-09-14 21:40:00|310600|310310|310599|310310|310600|310320|310508|310301|482
1600119900000|2020-09-14 21:45:00|310493|310400|310600|310400|310600|310400|310484|310400|247
1600120200000|2020-09-14 21:50:00|310500|310310|310500|310310|310500|310402|310500|310310|461
1600120500000|2020-09-14 21:55:00|310499|310311|310600|310340|310600|310404|310494|310310|1325
1600120800000|2020-09-14 22:00:00||310321||310400||310500||310310|367
1600121100000|2020-09-14 22:05:00||310401||310351||310560||310350|209
1600121400000|2020-09-14 22:10:00|310777|310400|310994|310500|311000|310500|310730|310351|305
1600121700000|2020-09-14 22:15:00|310700|310410|311145|310606|311200|310800|310694|310410|750
1600122000000|2020-09-14 22:20:00|311098|310620|311700|310900|311716|311275|311098|310620|977
1600122300000|2020-09-14 22:25:00|311716|311000|311150|310900|311716|311000|311150|310900|372
1600122600000|2020-09-14 22:30:00|311140|310605|311499|310801|311499|310801|310900|310605|572
1600122900000|2020-09-14 22:35:00|311494|310800|311000|310950|311494|310950|311000|310800|602
1600123200000|2020-09-14 22:40:00|311100|310966|311498|311075|311499|311075|311100|310950|1577
1600123500000|2020-09-14 22:45:00|311488|311100|311250|310870|311499|311150|311094|310705|602
1600123800000|2020-09-14 22:50:00|311099|310880|311249|310852|311250|310880|311099|310820|865
1600124100000|2020-09-14 22:55:00|311229|310949|311249|311000|311249|311000|311229|310949|247
1600124400000|2020-09-14 23:00:00|311250||311249||311250||311249||119
1600124700000|2020-09-14 23:05:00|311173||311249||311249||311173||130
1600125000000|2020-09-14 23:10:00|311139|310949|311249|311000|311249|311000|311139|310949|348
1600125300000|2020-09-14 23:15:00|311100|311040|311249|310900|311250|311128|311040|310900|530
1600125600000|2020-09-14 23:20:00|311247|310920|311249|310920|311249|310920|311247|310920|155
1600125900000|2020-09-14 23:25:00|311239|311119|311189|310920|311250|311119|311100|310800|1027
1600126200000|2020-09-14 23:30:00|311250|310899|311250|310900|311250|310950|311200|310800|371
1600126500000|2020-09-14 23:35:00|311220|310906|311435|310916|311444|311100|311220|310906|828
1600126800000|2020-09-14 23:40:00|311444|311004|311135|310900|311450|311027|311135|310900|761
1600127100000|2020-09-14 23:45:00|311100|310800|311000|310900|311174|310900|310998|310793|212
1600127400000|2020-09-14 23:50:00|311010|310800|310993|310705|311010|310805|310895|310705|1017
1600127700000|2020-09-14 23:55:00|311000|310710|311100|310893|311193|310897|310980|310710|444
1600156800000|2020-09-15 08:00:00|315000|312222|313200|312622|315000|312622|313200|312200|358
1600157100000|2020-09-15 08:05:00||311422||312222||312222||311422|174
1600157400000|2020-09-15 08:10:00|314078|312267|313825|311191|314078|312702|312700|311191|449
1600157700000|2020-09-15 08:15:00|313201|310500|313825|311191|313825|311191|313200|310500|17
1600158000000|2020-09-15 08:20:00|313200|311400|313500|311685|313825|312613|313200|311400|96
1600158300000|2020-09-15 08:25:00|||||||||91
1600158600000|2020-09-15 08:30:00|315000|312000|313190|312000|315000|312000|313190|311685|166
1600158900000|2020-09-15 08:35:00|314500|312322|313845|312000|314500|312322|313825|312000|2
1600159200000|2020-09-15 08:40:00|314057||314057||314057||314057||53
1600159500000|2020-09-15 08:45:00|||||||||120
1600159800000|2020-09-15 08:50:00|313863|312075|313863|312000|313863|312988|313863|312000|222
1600160100000|2020-09-15 08:55:00|314000||313800||314000||313800||1
1600160400000|2020-09-15 09:00:00||311702||311685||311702||311685|62
1600160700000|2020-09-15 09:05:00||311702||311685||311702||311685|62
1600161000000|2020-09-15 09:10:00||311702||313000||313000||311702|79
1600161300000|2020-09-15 09:15:00||312000||312000||312000||312000|421
1600161600000|2020-09-15 09:20:00||313000||313202||313202||313000|54
1600161900000|2020-09-15 09:25:00||313149||313000||313149||313000|107
1600162200000|2020-09-15 09:30:00|||||||||46
1600162500000|2020-09-15 09:35:00|||||||||42
1600162800000|2020-09-15 09:40:00|||||||||52
1600163100000|2020-09-15 09:45:00||313400||313650||313650||313000|25
1600163400000|2020-09-15 09:50:00|315000|313800|315000|313800|315000|313855|314999|313650|248
1600163700000|2020-09-15 09:55:00|314999||315000||315000||314999||22
1600164000000|2020-09-15 10:00:00|314999|313000|315000|312301|315000|313000|314999|312000|218
1600164300000|2020-09-15 10:05:00|314999|312300|315000|312600|315000|312600|313500|312101|25
1600164600000|2020-09-15 10:10:00|314977|312605|314977|312900|314977|312905|314977|312605|12
1600164900000|2020-09-15 10:15:00|315000|313005|315000|313500|315000|313500|315000|313005|17
1600165200000|2020-09-15 10:20:00|314849|313505|314849|313500|314849|313505|314849|313500|385
1600165500000|2020-09-15 10:25:00|||||||||114
1600165800000|2020-09-15 10:30:00|||||||||271
1600166100000|2020-09-15 10:35:00||312705||312740||313000||312705|56
1600166400000|2020-09-15 10:40:00|314402|312600|314800|312705|314849|312705|314402|312600|100
1600166700000|2020-09-15 10:45:00|314799|313200|314699|313600|314799|313600|314699|313200|0
1600167000000|2020-09-15 10:50:00|314700|313800|314700|313800|314700|313800|314700|313800|233
1600167300000|2020-09-15 10:55:00||313600||313900||313900||313600|393
1600167600000|2020-09-15 11:00:00|314000|313622|313798|313200|314200|313722|313499|313200|3985
1600167900000|2020-09-15 11:05:00|313770|313201|313500|313200|313800|313600|313500|313200|1904
1600168200000|2020-09-15 11:10:00|313498|313100|313400|313100|313500|313152|313240|313000|1695
1600168500000|2020-09-15 11:15:00|313390|313200|313600|313301|313600|313301|313200|313200|903
1600168800000|2020-09-15 11:20:00|313599|313300|313100|312700|313599|313300|313100|312700|2482
1600169100000|2020-09-15 11:25:00|313098|312701|313200|312805|313200|312805|313098|312700|607
1600169400000|2020-09-15 11:30:00|313300|312815|313566|313206|313600|313450|313300|312800|2875
1600169700000|2020-09-15 11:35:00|313500|313500|313900|313795|313900|313795|313500|313000|2688
1600170000000|2020-09-15 11:40:00|313995|313306|314294|313501|314500|313900|313900|313306|3215
1600170300000|2020-09-15 11:45:00|314290|313516|314200|313737|314290|313900|314100|313516|868
1600170600000|2020-09-15 11:50:00|314000|313500|314100|313501|314200|314000|313700|313500|1893
1600170900000|2020-09-15 11:55:00|314186|313505|314145|313619|314200|314102|313989|313500|2323
1600171200000|2020-09-15 12:00:00|314100|313618|314100|313800|314100|313911|313830|313618|1293
1600171500000|2020-09-15 12:05:00|314098|313618|314339|314150|314339|314200|314000|313618|1130
1600171800000|2020-09-15 12:10:00|314260|314100|314300|313900|314339|314100|314200|313618|736
1600172100000|2020-09-15 12:15:00|314200|314000|314100|313900|314200|314000|314099|313900|552
1600172400000|2020-09-15 12:20:00|314175|314000|314000|313651|314175|314000|314000|313618|1057
1600172700000|2020-09-15 12:25:00|313990|313618|314100|313811|314100|313811|313990|313618|742
1600173000000|2020-09-15 12:30:00|314080|313812|314300|314165|314300|314165|314040|313810|1699
1600173300000|2020-09-15 12:35:00|314238|314100|314400|314202|314400|314202|314000|313810|2208
1600173600000|2020-09-15 12:40:00|314160|314242|314398|314100|314400|314242|314160|314000|888
1600173900000|2020-09-15 12:45:00|314400|314102|314100|313900|314400|314105|314000|313810|2835
1600174200000|2020-09-15 12:50:00|314197|313814|314100|313851|314197|313900|314090|313810|591
1600174500000|2020-09-15 12:55:00|314000|313900|314067|313751|314100|313900|313999|313618|1947
1600174800000|2020-09-15 13:00:00|314100|313752|314100|313771|314100|314000|313900|313641|1702
1600175100000|2020-09-15 13:05:00|314350|313800|314350|314031|314350|314100|314348|313800|1672
1600175400000|2020-09-15 13:10:00|314348|314100|314350|314037|314350|314120|314317|314031|1490
1600175700000|2020-09-15 13:15:00|314349|314050|314350|314100|314350|314106|314299|314020|1082
1600176000000|2020-09-15 13:20:00|314300|314074|314349|314100|314500|314350|314300|314074|1671
1600176300000|2020-09-15 13:25:00|314330|314000|313740|313500|314330|314000|313690|313500|3995
1600176600000|2020-09-15 13:30:00|313900|313668|313399|313203|314000|313873|313186|313000|28192
1600176900000|2020-09-15 13:35:00|313397|313398|314893|314703|314950|314888|312867|312743|34221
1600177200000|2020-09-15 13:40:00|314889|314766|315069|314944|315690|315575|314317|314200|24800
1600177500000|2020-09-15 13:45:00|315071|315001|315648|315400|315690|315581|314646|314537|13294
1600177800000|2020-09-15 13:50:00|315593|315504|316200|316037|316250|316128|315045|314780|13874
1600178100000|2020-09-15 13:55:00|316300|316056|316650|316501|316650|316501|315499|315400|17041
1600178400000|2020-09-15 14:00:00|316688|316576|316336|316226|317525|317439|316328|316225|37544
1600178700000|2020-09-15 14:05:00|316297|316225|315200|315109|316297|316225|314693|314600|20943
1600179000000|2020-09-15 14:10:00|315235|315154|314492|314316|315500|315325|313998|313806|17880
1600179300000|2020-09-15 14:15:00|314445|314359|313136|312945|314610|314464|313039|312850|24895
1600179600000|2020-09-15 14:20:00|313133|312946|312652|312500|313739|313562|312624|312500|16070
1600179900000|2020-09-15 14:25:00|312650|312497|312975|312858|313300|313207|312025|311937|30594
1600180200000|2020-09-15 14:30:00|312959|312843|312930|312818|313160|312976|312406|312300|9633
1600180500000|2020-09-15 14:35:00|312945|312875|312149|312028|313296|313123|311882|311735|13733
1600180800000|2020-09-15 14:40:00|312148|312033|311511|311321|312148|312034|310943|310800|19362
1600181100000|2020-09-15 14:45:00|311514|311382|312211|312108|312378|312214|311333|311131|13835
1600181400000|2020-09-15 14:50:00|312277|312110|312060|311861|312660|312578|311650|311500|13586
1600181700000|2020-09-15 14:55:00|311999|311898|312700|312597|312755|312633|311635|311500|11669
1600182000000|2020-09-15 15:00:00|312699|312530|313027|312933|313128|313064|312224|312000|11154
1600182300000|2020-09-15 15:05:00|313028|312980|312882|312748|313200|313104|312457|312315|7358
1600182600000|2020-09-15 15:10:00|312935|312749|312756|312632|313200|313067|312578|312422|7468
1600182900000|2020-09-15 15:15:00|312792|312658|312021|311904|312937|312810|311765|311612|8568
1600183200000|2020-09-15 15:20:00|312005|311820|311837|311710|312250|312180|311813|311710|5112
1600183500000|2020-09-15 15:25:00|311787|311727|312500|312200|312700|312586|311643|311576|6904
1600183800000|2020-09-15 15:30:00|312488|312254|313564|313439|313600|313518|312444|312243|12994
1600184100000|2020-09-15 15:35:00|313599|313501|314275|314197|314400|314205|313329|313200|8660
1600184400000|2020-09-15 15:40:00|314360|314223|313750|313600|314400|314286|313750|313600|9884
1600184700000|2020-09-15 15:45:00|313699|313642|313878|313728|314244|313989|313440|313300|4679
1600185000000|2020-09-15 15:50:00|313847|313600|313438|313180|313988|313854|313120|313000|5773
1600185300000|2020-09-15 15:55:00|313525|313310|314200|313920|314200|313972|313365|313180|9245
1600185600000|2020-09-15 16:00:00|314193|313923|314895|314746|314986|314870|314100|313923|11192
1600185900000|2020-09-15 16:05:00|314927|314789|314628|314551|315099|314994|314556|314378|11794
1600186200000|2020-09-15 16:10:00|314626|314456|314718|314554|314952|314776|314493|314300|8977
1600186500000|2020-09-15 16:15:00|314747|314630|315000|314942|315050|314961|314678|314530|10577
1600186800000|2020-09-15 16:20:00|315015|314900|314679|314501|315400|315201|314631|314500|6434
1600187100000|2020-09-15 16:25:00|314639|314500|314749|314520|315014|314927|314342|314264|6117
1600187400000|2020-09-15 16:30:00|314704|314521|314170|314130|314815|314710|314170|314130|4514
1600187700000|2020-09-15 16:35:00|314171|314131|314386|314211|314538|314306|314131|314050|3900
1600188000000|2020-09-15 16:40:00|314382|314256|314937|314792|315026|314953|314381|314142|4731
1600188300000|2020-09-15 16:45:00|314913|314804|314689|314607|315050|314962|314686|314500|3300
1600188600000|2020-09-15 16:50:00|314688|314609|315435|315237|315500|315401|314637|314500|5957
1600188900000|2020-09-15 16:55:00|315474|315236|315599|315470|315700|315579|315275|315000|7571
1600189200000|2020-09-15 17:00:00|315598|315506|315230|315046|315800|315692|314962|314700|4858
1600189500000|2020-09-15 17:05:00|315225|315048|315505|315420|315788|315698|315045|314850|6295
1600189800000|2020-09-15 17:10:00|315499|315405|315271|315177|315708|315614|315222|315050|5594
1600190100000|2020-09-15 17:15:00|315388|315181|315340|315168|315535|315401|315151|315050|7272
1600190400000|2020-09-15 17:20:00|315338|315258|315310|315166|315400|315271|314816|314700|4962
1600190700000|2020-09-15 17:25:00|315289|315181|315384|315286|315423|315287|314946|314823|7355
1600191000000|2020-09-15 17:30:00|315399|315287|315600|315512|315600|315512|315193|315042|6123
1600191300000|2020-09-15 17:35:00|315575|315504|315500|315400|315603|315534|315406|315310|3275
1600191600000|2020-09-15 17:40:00|315583|315378|315636|315474|315730|315632|315420|315150|2508
1600191900000|2020-09-15 17:45:00|315683|315522|315606|315524|315683|315601|315392|315171|4519
1600192200000|2020-09-15 17:50:00|315605|315461|315499|315356|315605|315574|315342|315205|2793
1600192500000|2020-09-15 17:55:00|315500|315324|314950|314863|315500|315413|314899|314800|4498
1600192800000|2020-09-15 18:00:00|315000|314901|314475|314300|315208|314930|314217|314094|6580
1600193100000|2020-09-15 18:05:00|314512|314301|314100|314001|314553|314439|313787|313682|3100
1600193400000|2020-09-15 18:10:00|314118|314011|314500|314248|314500|314260|313941|313801|4219
1600193700000|2020-09-15 18:15:00|314380|314284|314371|314167|314500|314297|314171|314000|3524
1600194000000|2020-09-15 18:20:00|314278|314163|314449|314300|314500|314326|313831|313700|4216
1600194300000|2020-09-15 18:25:00|314388|314303|314731|314641|314785|314641|314183|313920|5801
1600194600000|2020-09-15 18:30:00|314785|314651|314422|314237|314798|314651|314100|314000|5077
1600194900000|2020-09-15 18:35:00|314440|314331|314523|314388|314800|314697|314440|314200|4650
1600195200000|2020-09-15 18:40:00|314599|314401|315029|314917|315200|315030|314530|314350|5489
1600195500000|2020-09-15 18:45:00|315023|314957|315548|315424|315550|315452|314942|314800|7590
1600195800000|2020-09-15 18:50:00|315500|315400|315619|315472|315730|315646|315375|315068|5044
1600196100000|2020-09-15 18:55:00|315618|315473|315419|315304|315619|315525|315256|315011|4486
1600196400000|2020-09-15 19:00:00|315478|315306|315140|315014|315483|315363|315000|314918|7937
1600196700000|2020-09-15 19:05:00|315267|315024|314700|314557|315282|315084|314168|314049|14946
1600197000000|2020-09-15 19:10:00|314649|314566|315060|314851|315112|314988|314436|314300|10887
1600197300000|2020-09-15 19:15:00|314935|314852|315070|314955|315200|315097|314801|314600|4790
1600197600000|2020-09-15 19:20:00|315068|314950|314903|314802|315290|315166|314548|314351|9169
1600197900000|2020-09-15 19:25:00|314911|314803|315524|315354|315700|315619|314872|314725|11357
1600198200000|2020-09-15 19:30:00|315551|315431|314617|314523|315700|315567|314228|314101|22091
1600198500000|2020-09-15 19:35:00|314683|314527|314370|314202|314980|314806|313884|313700|13377
1600198800000|2020-09-15 19:40:00|314265|314056|314110|313916|314800|314675|314000|313900|9597
1600199100000|2020-09-15 19:45:00|314109|313920|314622|314471|314622|314519|313909|313800|16629
1600199400000|2020-09-15 19:50:00|314600|314379|315314|315199|315400|315298|314093|313998|20499
1600199700000|2020-09-15 19:55:00|315315|315100|315613|315328|315843|315767|315009|314951|57553
1600200000000|2020-09-15 20:00:00|315850|315149|316400|316001|316500|316144|315252|314951|158448
1600200300000|2020-09-15 20:05:00|316313|316010|316500|316300|317000|316340|316200|316010|3612
1600200600000|2020-09-15 20:10:00|317000|316106|316890|316600|317000|316600|316650|316100|2077
1600200900000|2020-09-15 20:15:00|316895|316800|316699|316528|316895|316800|316699|316500|1196
1600201200000|2020-09-15 20:20:00|316700|316508|316550|316400|316850|316550|316550|316100|1499
1600201500000|2020-09-15 20:25:00|316450|316300|316450|316083|316450|316400|316450|315914|579
1600201800000|2020-09-15 20:30:00|316443|316002|316450|316052|316450|316143|316443|316002|217
1600202100000|2020-09-15 20:35:00|316448|316100|316448|316143|316448|316201|316448|316100|380
1600202400000|2020-09-15 20:40:00|316450|316210|316450|316205|316450|316336|316450|316143|481
1600202700000|2020-09-15 20:45:00|316508|316340|316842|316374|316843|316401|316508|316340|1873
1600203000000|2020-09-15 20:50:00|316800|316500|316799|316415|316895|316500|316799|316374|448
1600203300000|2020-09-15 20:55:00|316700|316600|316850|316500|316880|316600|316700|316415|663
1600203600000|2020-09-15 21:00:00|316848|316650|316700|316500|316848|316650|316700|316500|153
1600203900000|2020-09-15 21:05:00|316850|316415|316800|316415|316850|316415|316800|316415|292
1600204200000|2020-09-15 21:10:00||316500||316500||316500||316500|377
1600204500000|2020-09-15 21:15:00|316850||316850||316850||316850||103
1600204800000|2020-09-15 21:20:00|316700|316505|316850|316506|316850|316506|316700|316500|411
1600205100000|2020-09-15 21:25:00|316843|316510|316800|316580|316895|316640|316800|316506|523
1600205400000|2020-09-15 21:30:00|316890|316520|317000|316706|317000|316900|316890|316520|1313
1600205700000|2020-09-15 21:35:00|316900|316900|317100|316900|317100|316900|316900|316600|1004
1600206000000|2020-09-15 21:40:00|317286|316902|317179|316900|317300|317000|317128|316900|588
1600206300000|2020-09-15 21:45:00|317286||317200||317286||317200||336
1600206600000|2020-09-15 21:50:00|317160|316550|317000|316550|317200|316550|317000|316550|248
1600206900000|2020-09-15 21:55:00||316560||316655||316702||316560|489
1600207200000|2020-09-15 22:00:00|317165|316689|317200|316710|317200|316750|316900|316655|936
1600207500000|2020-09-15 22:05:00|317100|316750|316800|316710|317100|316750|316800|316710|735
1600207800000|2020-09-15 22:10:00|317000|316625|316944|316508|317000|316625|316900|316500|706
1600208100000|2020-09-15 22:15:00|316942|316510|317000|316616|317000|316616|316938|316510|108
1600208400000|2020-09-15 22:20:00||316618||316636||316636||316616|151
1600208700000|2020-09-15 22:25:00|316988|316637|317000|316722|317000|316722|316975|316637|101
1600209000000|2020-09-15 22:30:00||316700||316700||316700||316691|107
1600209300000|2020-09-15 22:35:00|316999|316720|316999|316700|316999|316720|316990|316700|187
1600209600000|2020-09-15 22:40:00|317000|316701|316900|316700|317000|316701|316900|316700|305
1600209900000|2020-09-15 22:45:00|316999|316800|316997|316800|316999|316800|316997|316800|325
1600210200000|2020-09-15 22:50:00|316950|316820|316900|316808|316997|316910|316900|316808|145
1600210500000|2020-09-15 22:55:00|316997|316800|316997|316808|316997|316808|316997|316800|315
1600210800000|2020-09-15 23:00:00||316800||316808||316808||316800|134
1600211100000|2020-09-15 23:05:00||316702||316800||316800||316702|151
1600211400000|2020-09-15 23:10:00|316917|316808|316997|316700|316997|316808|316898|316700|182
1600211700000|2020-09-15 23:15:00|316848|316551|316674|316200|316848|316551|316551|316200|840
1600212000000|2020-09-15 23:20:00|316500|316208|316664|315713|316674|316208|316003|315713|1732
1600212300000|2020-09-15 23:25:00|316659||316188||316659||316000||510
1600212600000|2020-09-15 23:30:00|316000|315800|315900|315713|316000|315800|315800|315713|735
1600212900000|2020-09-15 23:35:00|315999|315600|315769|315200|316300|315600|315759|315000|1018
1600213200000|2020-09-15 23:40:00|315999|315015|315500|315001|316200|315400|315200|315000|1526
1600213500000|2020-09-15 23:45:00|315443|315200|315200|315001|315443|315200|315100|315000|857
1600213800000|2020-09-15 23:50:00|315500|315002|315983|315202|315988|315410|315395|315002|1204
1600214100000|2020-09-15 23:55:00|315900|315402|315750|315400|316000|315600|315599|315202|1201
1600243200000|2020-09-16 08:00:00|320000|317022|318000|316822|320000|317222|318000|316500|248
1600243500000|2020-09-16 08:05:00|318022|316500|319385|317800|319385|317800|317900|316500|346
1600243800000|2020-09-16 08:10:00||317934||318000||318000||317934|145
1600244100000|2020-09-16 08:15:00|318600|318028|318600|318000|318600|318195|318600|318000|45
1600244400000|2020-09-16 08:20:00|318300|317801|318900|317800|319385|318000|318300|317800|491
1600244700000|2020-09-16 08:25:00|||||||||32
1600245000000|2020-09-16 08:30:00|319652||319652||319652||319000||165
1600245300000|2020-09-16 08:35:00|319900|317821|320000|318022|320052|318022|319900|317821|21
1600245600000|2020-09-16 08:40:00||318800||318800||318800||318800|180
1600245900000|2020-09-16 08:45:00||318821||318800||318821||318800|56
1600246200000|2020-09-16 08:50:00|319800||319800||319800||319800||35
1600246500000|2020-09-16 08:55:00|||||||||51
1600246800000|2020-09-16 09:00:00|319700|319500|319800|319500|319800|319500|319700|319500|219
1600247100000|2020-09-16 09:05:00||318800||319300||319300||318800|207
1600247400000|2020-09-16 09:10:00||319000||319500||319500||318800|247
1600247700000|2020-09-16 09:15:00|319500|319100|319500|319100|319500|319500|319500|319100|478
1600248000000|2020-09-16 09:20:00|319800|319500|319800|319100|319800|319500|319500|318022|108
1600248300000|2020-09-16 09:25:00||319340||319340||319340||319340|46
1600248600000|2020-09-16 09:30:00||319100||318022||319100||318022|40
1600248900000|2020-09-16 09:35:00|319600|318222|319800|318222|319800|318222|319600|318022|112
1600249200000|2020-09-16 09:40:00|319600|318566|319800|318222|319800|319600|319600|318222|181
1600249500000|2020-09-16 09:45:00|319600|318223|319600|318230|319600|318500|319600|318222|57
1600249800000|2020-09-16 09:50:00|319500|318222|319500|319000|319600|319001|319400|318222|93
1600250100000|2020-09-16 09:55:00|319600||319600||319600||319600||56
1600250400000|2020-09-16 10:00:00|321500|319001|320525|319000|321500|319001|320400|319000|38
1600250700000|2020-09-16 10:05:00|320900|319001|318999|318300|322252|319001|318999|318300|276
1600251000000|2020-09-16 10:10:00||318301||318301||318301||318300|18
1600251300000|2020-09-16 10:15:00|318998|318300|318997|318040|318999|318300|318997|317850|624
1600251600000|2020-09-16 10:20:00|318999|318200|318999|318022|318999|318200|318998|318022|63
1600251900000|2020-09-16 10:25:00|318300|318040|318999|318040|318999|318200|318300|318022|93
1600252200000|2020-09-16 10:30:00|318300|318200|318999|318050|318999|318300|318300|318040|114
1600252500000|2020-09-16 10:35:00|318998|318400|318998|318060|318999|318400|318998|318050|51
1600252800000|2020-09-16 10:40:00|318999|318500|318999|318500|318999|318600|318998|318500|153
1600253100000|2020-09-16 10:45:00|318998|318600|320500|318550|321500|318900|318800|318500|404
1600253400000|2020-09-16 10:50:00|320000|318555|319800|318555|321594|319100|319500|318555|271
1600253700000|2020-09-16 10:55:00|319490|318556|319800|318660|319800|318660|319400|318555|226
1600254000000|2020-09-16 11:00:00|319135|318830|318700|318555|319444|318830|318650|318555|2929
1600254300000|2020-09-16 11:05:00|318800|318500|318700|318206|318954|318500|318500|318155|1048
1600254600000|2020-09-16 11:10:00|318889|318500|318450|317501|318900|318500|318055|317500|1830
1600254900000|2020-09-16 11:15:00|318444|317511|318000|317606|318444|317801|318000|317501|1724
1600255200000|2020-09-16 11:20:00|317900|317632|317580|317101|317900|317632|317340|317100|2831
1600255500000|2020-09-16 11:25:00|317700|317100|317499|317150|317864|317301|317499|317100|1167
1600255800000|2020-09-16 11:30:00|317500|317100|317757|317300|317864|317300|317500|317100|510
1600256100000|2020-09-16 11:35:00|317499|317150|317284|316043|317757|317200|316900|315611|1778
1600256400000|2020-09-16 11:40:00|317300|316110|317600|317131|317757|317131|317199|315866|610
1600256700000|2020-09-16 11:45:00|317500|317300|317864|317300|317864|317500|317300|317131|1277
1600257000000|2020-09-16 11:50:00|317800|317500|317864|317500|317864|317600|317800|317500|413
1600257300000|2020-09-16 11:55:00|317900|317700|318010|317640|318010|317800|317900|317350|869
1600257600000|2020-09-16 12:00:00|318085|317641|318097|317418|318200|317900|317700|317413|1340
1600257900000|2020-09-16 12:05:00|317897|317350|318000|317800|318089|317813|317897|317350|431
1600258200000|2020-09-16 12:10:00|318089|317700|318034|317700|318089|317800|317900|317700|1040
1600258500000|2020-09-16 12:15:00|318089|317827|318097|317800|318097|317900|318089|317600|753
1600258800000|2020-09-16 12:20:00|318033|317900|318095|317800|318097|318050|318033|317701|1197
1600259100000|2020-09-16 12:25:00|318000|317852|318200|317850|318200|318002|318000|317850|1606
1600259400000|2020-09-16 12:30:00|318198|317856|318094|317350|318198|317900|317940|317350|2188
1600259700000|2020-09-16 12:35:00|317899|317400|317100|316340|318099|317524|316880|316050|3270
1600260000000|2020-09-16 12:40:00|317399|316350|317720|317200|318084|317580|317399|316340|1919
1600260300000|2020-09-16 12:45:00|317854|317235|317700|317285|317999|317600|317675|317235|1334
1600260600000|2020-09-16 12:50:00|317600|317283|318200|318013|318200|318013|317600|317247|881
1600260900000|2020-09-16 12:55:00|318444|317602|317978|317601|318444|317801|317978|317600|1014
1600261200000|2020-09-16 13:00:00|317800|317600|318069|317500|318088|317772|317689|317500|2314
1600261500000|2020-09-16 13:05:00|318000|317600|317400|317300|318000|317600|317400|317102|1302
1600261800000|2020-09-16 13:10:00|317500|317325|317490|317000|317500|317325|317400|317000|1548
1600262100000|2020-09-16 13:15:00|317160|316500|317500|317000|317500|317100|316941|316300|2306
1600262400000|2020-09-16 13:20:00|317400|317002|317399|317005|317400|317045|317200|316900|606
1600262700000|2020-09-16 13:25:00|317394|317000|318095|317797|318095|317797|316600|316400|5286
1600263000000|2020-09-16 13:30:00|318200|318000|317097|316800|318999|318637|316653|316400|30486
1600263300000|2020-09-16 13:35:00|316998|316850|316999|316705|317100|316924|315696|315545|13484
1600263600000|2020-09-16 13:40:00|317000|316900|314800|314500|317062|316958|314733|314500|20910
1600263900000|2020-09-16 13:45:00|314963|314600|314200|313800|315498|315338|313798|313600|17841
1600264200000|2020-09-16 13:50:00|314198|313935|315171|314975|315300|315151|313606|313500|16230
1600264500000|2020-09-16 13:55:00|315231|315050|316183|315981|316183|316044|315230|314975|16691
1600264800000|2020-09-16 14:00:00|316146|315750|315465|315200|316373|316232|315282|315140|8014
1600265100000|2020-09-16 14:05:00|315399|315000|315084|314950|315744|315385|314598|314438|9883
1600265400000|2020-09-16 14:10:00|315150|314949|314962|314856|315936|315750|314521|314323|9378
1600265700000|2020-09-16 14:15:00|315019|314857|313744|313500|315335|315026|313399|313200|15221
1600266000000|2020-09-16 14:20:00|313794|313546|313952|313781|314363|314208|313449|313300|16958
1600266300000|2020-09-16 14:25:00|314014|313845|314300|314146|314300|314233|313450|313300|12829
1600266600000|2020-09-16 14:30:00|314298|314022|313400|313160|314300|314094|312898|312700|16559
1600266900000|2020-09-16 14:35:00|313510|313226|313232|313035|313607|313346|312604|312400|12916
1600267200000|2020-09-16 14:40:00|313238|312937|312699|312529|313614|313489|312626|312500|12388
1600267500000|2020-09-16 14:45:00|312700|312575|312942|312773|312942|312793|312024|311813|13766
1600267800000|2020-09-16 14:50:00|312970|312774|313249|313054|313455|313400|312707|312544|14362
1600268100000|2020-09-16 14:55:00|313248|313055|313415|313223|313942|313826|313168|313053|11324
1600268400000|2020-09-16 15:00:00|313359|313224|313451|313290|313549|313400|313205|313050|8524
1600268700000|2020-09-16 15:05:00|313415|313291|313088|312909|313447|313291|312880|312708|8635
1600269000000|2020-09-16 15:10:00|313087|312964|314391|314263|314465|314400|312581|312420|13833
1600269300000|2020-09-16 15:15:00|314392|314269|314450|314343|314608|314529|314232|314100|14079
1600269600000|2020-09-16 15:20:00|314500|314342|314442|314286|314700|314625|314039|313900|10000
1600269900000|2020-09-16 15:25:00|314443|314228|314438|314268|314587|314429|313996|313900|7557
1600270200000|2020-09-16 15:30:00|314450|314266|315189|315056|315398|315247|314270|314094|15610
1600270500000|2020-09-16 15:35:00|315253|315006|314898|314739|315500|315382|314898|314682|6076
1600270800000|2020-09-16 15:40:00|314886|314696|314404|314290|315100|314959|314321|314200|7556
1600271100000|2020-09-16 15:45:00|314488|314291|314126|313996|314542|314394|313792|313663|3784
1600271400000|2020-09-16 15:50:00|314116|313995|314042|313901|314116|313995|313609|313441|4871
1600271700000|2020-09-16 15:55:00|314041|313908|313627|313500|314041|313916|313400|313257|3855
1600272000000|2020-09-16 16:00:00|313596|313505|314299|314184|314495|314316|313596|313505|7262
1600272300000|2020-09-16 16:05:00|314298|314185|314190|314100|314299|314217|313791|313601|4296
1600272600000|2020-09-16 16:10:00|314200|314131|313697|313531|314417|314335|313398|313163|4928
1600272900000|2020-09-16 16:15:00|313659|313532|313600|313467|313870|313601|313245|313139|5239
1600273200000|2020-09-16 16:20:00|313559|313468|313613|313432|313800|313617|313507|313400|2500
1600273500000|2020-09-16 16:25:00|313599|313455|313687|313485|313701|313574|312924|312800|6192
1600273800000|2020-09-16 16:30:00|313680|313500|313318|313174|313687|313500|313007|312812|6052
1600274100000|2020-09-16 16:35:00|313291|313175|313674|313477|313700|313517|313060|312910|3598
1600274400000|2020-09-16 16:40:00|313673|313428|312993|312846|313674|313437|312774|312700|5311
1600274700000|2020-09-16 16:45:00|312991|312856|312586|312370|312992|312872|312352|312208|8070
1600275000000|2020-09-16 16:50:00|312576|312412|312500|312380|312620|312527|312422|312285|3351
1600275300000|2020-09-16 16:55:00|312568|312418|313053|312900|313435|313301|312568|312418|7501
1600275600000|2020-09-16 17:00:00|313051|312901|313288|313196|313686|313467|312846|312700|4720
1600275900000|2020-09-16 17:05:00|313359|313151|312804|312712|313359|313209|312804|312700|5019
1600276200000|2020-09-16 17:10:00|312781|312700|313119|312996|313192|313035|312286|312200|9203
1600276500000|2020-09-16 17:15:00|313098|313000|312822|312623|313200|313088|312676|312500|4406
1600276800000|2020-09-16 17:20:00|312820|312698|312915|312700|313055|312950|312540|312342|4629
1600277100000|2020-09-16 17:25:00|312833|312701|312689|312507|312935|312825|312471|312257|4439
1600277400000|2020-09-16 17:30:00|312601|312371|312574|312377|312624|312512|312111|312019|4795
1600277700000|2020-09-16 17:35:00|312557|312376|312489|312304|312557|312376|312187|312034|7787
1600278000000|2020-09-16 17:40:00|312488|312400|312646|312500|312646|312512|311965|311856|8956
1600278300000|2020-09-16 17:45:00|312593|312400|312517|312400|312900|312814|312405|312237|3135
1600278600000|2020-09-16 17:50:00|312515|312367|312997|312800|313060|312934|312437|312200|3902
1600278900000|2020-09-16 17:55:00|312998|312730|313134|312941|313199|312941|312815|312500|4231
1600279200000|2020-09-16 18:00:00|313199|312980|313061|312825|313699|313547|312955|312700|17178
1600279500000|2020-09-16 18:05:00|313172|312847|313411|313209|313546|313369|312997|312847|5822
1600279800000|2020-09-16 18:10:00|313412|313284|314234|314094|314300|314179|313200|313000|17121
1600280100000|2020-09-16 18:15:00|314260|314069|314402|314240|315100|315026|314234|313940|23347
1600280400000|2020-09-16 18:20:00|314357|314241|314302|314156|314564|314436|313886|313700|10791
1600280700000|2020-09-16 18:25:00|314253|314141|314090|313916|314473|314319|313665|313500|7970
1600281000000|2020-09-16 18:30:00|314145|313972|313888|313712|314496|314306|313504|313333|12368
1600281300000|2020-09-16 18:35:00|313869|313730|314400|314233|314470|314347|313511|313385|15808
1600281600000|2020-09-16 18:40:00|314371|314234|313723|313552|314400|314245|313723|313503|11401
1600281900000|2020-09-16 18:45:00|313801|313566|313319|313200|313826|313658|313138|313000|8687
1600282200000|2020-09-16 18:50:00|313296|313100|312310|312115|313296|313101|312200|312010|15016
1600282500000|2020-09-16 18:55:00|312384|312114|312885|312661|313210|312951|312315|312111|4895
1600282800000|2020-09-16 19:00:00|312931|312728|312536|312433|313400|313215|312506|312300|8084
1600283100000|2020-09-16 19:05:00|312535|312309|312047|311843|312825|312670|311994|311825|16216
1600283400000|2020-09-16 19:10:00|312025|311852|311334|311100|312329|312111|311074|310900|21252
1600283700000|2020-09-16 19:15:00|311280|311101|311991|311800|311991|311851|310744|310500|16549
1600284000000|2020-09-16 19:20:00|311987|311617|310861|310623|311987|311683|310498|310300|13215
1600284300000|2020-09-16 19:25:00|310802|310525|310395|310189|311100|310924|310161|310011|15483
1600284600000|2020-09-16 19:30:00|310394|310205|309827|309700|310520|310472|308945|308800|42578
1600284900000|2020-09-16 19:35:00|309944|309698|308889|308818|310755|310600|308470|308377|34528
1600285200000|2020-09-16 19:40:00|308765|308661|309999|309797|310200|310120|308484|308377|27629
1600285500000|2020-09-16 19:45:00|310059|309900|309934|309600|310927|310821|309763|309600|28098
1600285800000|2020-09-16 19:50:00|310065|309603|308980|308560|310215|310040|308737|308550|41113
1600286100000|2020-09-16 19:55:00|309029|308647|307795|307714|309100|308979|307451|307409|85405
1600286400000|2020-09-16 20:00:00|307979|307720|307900|307707|308495|308060|307800|307500|9669
1600286700000|2020-09-16 20:05:00|307948|307708|308197|307908|308297|307925|307900|307708|2286
1600287000000|2020-09-16 20:10:00|308200|308100|308940|308500|309300|308524|308200|308100|2596
1600287300000|2020-09-16 20:15:00|308927|308611|308200|308100|308927|308611|308200|308100|3027
1600287600000|2020-09-16 20:20:00|308191|308020|308500|308000|308500|308020|308100|307898|2173
1600287900000|2020-09-16 20:25:00|308282|307898|308400|308009|308488|308100|308100|307898|2242
1600288200000|2020-09-16 20:30:00|308500|308033|308400|308009|308500|308052|308115|308009|1186
1600288500000|2020-09-16 20:35:00|308478|308014|308450|308120|308478|308120|308347|308009|1050
1600288800000|2020-09-16 20:40:00|308488|308101|308500|308351|308500|308450|308432|308101|1509
1600289100000|2020-09-16 20:45:00|308400|308200|308500|308300|308500|308412|308400|308100|1824
1600289400000|2020-09-16 20:50:00|308499|308400|308499|308301|308499|308400|308499|308200|556
1600289700000|2020-09-16 20:55:00||308330||308301||308330||308301|379
1600290000000|2020-09-16 21:00:00||308308||308330||308330||308308|321
1600290300000|2020-09-16 21:05:00|308400|308350|308400|308200|308400|308350|308300|308200|868
1600290600000|2020-09-16 21:10:00|308499|308208|308499|308205|308499|308208|308499|308200|364
1600290900000|2020-09-16 21:15:00|308485|308208|308499|308208|308499|308208|308485|308200|460
1600291200000|2020-09-16 21:20:00||308209||308250||308400||308209|433
1600291500000|2020-09-16 21:25:00|308500|308255|308499|308300|308500|308400|308499|308250|876
1600291800000|2020-09-16 21:30:00|308500|308400|308610|308400|308610|308402|308500|308400|1350
1600292100000|2020-09-16 21:35:00|308605|308401|308602|308311|308610|308401|308602|308311|1327
1600292400000|2020-09-16 21:40:00|308610|308312|308488|308311|308620|308410|308488|308311|401
1600292700000|2020-09-16 21:45:00|308400||308599||308600||308400||488
1600293000000|2020-09-16 21:50:00|308600||308600||308600||308600||201
1600293300000|2020-09-16 21:55:00|308534|308400|308400|308311|308534|308400|308400|308311|760
1600293600000|2020-09-16 22:00:00|308534||308534||308534||308464||417
1600293900000|2020-09-16 22:05:00|308500|308460|308700|308521|308700|308522|308500|308460|1950
1600294200000|2020-09-16 22:10:00|308879|308600|308895|308601|308895|308601|308879|308600|666
1600294500000|2020-09-16 22:15:00|308775|308625|308895|308601|308895|308660|308775|308601|427
1600294800000|2020-09-16 22:20:00|308857|308650|308895|308650|308895|308700|308784|308629|764
1600295100000|2020-09-16 22:25:00|308900|308601|309000|308805|309000|308805|308900|308601|298
1600295400000|2020-09-16 22:30:00||308806||308806||308806||308806|110
1600295700000|2020-09-16 22:35:00||308805||308814||308814||308805|104
1600296000000|2020-09-16 22:40:00|309397|308811|309397|308805|309397|308827|309397|308805|613
1600296300000|2020-09-16 22:45:00|309400|308840|309400|308830|309400|308864|309400|308810|187
1600296600000|2020-09-16 22:50:00|309600|309000|309600|309400|309600|309400|309500|309000|781
1600296900000|2020-09-16 22:55:00|309500|309101|309500|309350|309600|309405|309405|309010|999
1600297200000|2020-09-16 23:00:00|309450|309352|309450|309208|309500|309352|309400|309050|608
1600297500000|2020-09-16 23:05:00|309500|309264|309500|309300|309500|309300|309500|309264|370
1600297800000|2020-09-16 23:10:00|309515|309301|309600|309300|309600|309350|309495|309300|419
1600298100000|2020-09-16 23:15:00|309500|309000|308800|308601|309500|309000|308800|308601|2072
1600298400000|2020-09-16 23:20:00|309200|308602|309100|308811|309200|308811|309100|308602|991
1600298700000|2020-09-16 23:25:00|309099|308801|308800|308601|309099|308801|308800|308601|835
1600299000000|2020-09-16 23:30:00|||||||||1256
1600299300000|2020-09-16 23:35:00|309000|308602|308999|308508|309000|308603|308999|308500|665
1600299600000|2020-09-16 23:40:00|308799|308400|308798|308354|308799|308600|308600|308301|696
1600299900000|2020-09-16 23:45:00|308699|308500|308688|308455|308699|308500|308660|308400|222
1600300200000|2020-09-16 23:50:00|309000|308500|309000|308455|309000|308577|308500|308455|835
1600300500000|2020-09-16 23:55:00|308965||308800||309000||308715||474
1600329600000|2020-09-17 08:00:00|304000|303122|303500|302200|304200|303122|302700|302102|1838
1600329900000|2020-09-17 08:05:00|303711|302300|304200|302572|304200|303200|303711|302300|179
1600330200000|2020-09-17 08:10:00|304000|303000|304000|302800|304000|303000|304000|302700|77
1600330500000|2020-09-17 08:15:00|303500|302780|304000|302200|304000|302800|302700|302068|412
1600330800000|2020-09-17 08:20:00||302622||302665||303000||302000|179
1600331100000|2020-09-17 08:25:00|304200|302923|304200|302700|304200|302923|304000|302622|297
1600331400000|2020-09-17 08:30:00|304000|303000|304000|303500|304000|303500|304000|303000|145
1600331700000|2020-09-17 08:35:00||303411||303000||303411||303000|80
1600332000000|2020-09-17 08:40:00|304200||304000||304200||304000||52
1600332300000|2020-09-17 08:45:00|304200||304200||304200||304200||104
1600332600000|2020-09-17 08:50:00|304240|303500|304240|303500|304240|303500|304240|303500|387
1600332900000|2020-09-17 08:55:00|304983||305500||305500||304983||239
1600333200000|2020-09-17 09:00:00|304652|303822|304652|303822|304652|303822|304652|303822|62
1600333500000|2020-09-17 09:05:00||303500||303000||303822||303000|45
1600333800000|2020-09-17 09:10:00|305500|303500|305500|303822|305500|303822|304628|303500|390
1600334100000|2020-09-17 09:15:00||304122||304122||304122||304122|20
1600334400000|2020-09-17 09:20:00|||||||||120
1600334700000|2020-09-17 09:25:00||303500||304500||304500||303500|391
1600335000000|2020-09-17 09:30:00|305425||305500||305500||305425||202
1600335300000|2020-09-17 09:35:00|305425|304700|305500|304801|305500|304801|305425|304700|75
1600335600000|2020-09-17 09:40:00|305686|305000|305637|305000|306000|305000|305627|305000|111
1600335900000|2020-09-17 09:45:00|305635|305300|306000|305351|306000|305351|305600|305300|211
1600336200000|2020-09-17 09:50:00|305500|305000|306000|304901|306000|305000|305500|304900|408
1600336500000|2020-09-17 09:55:00||305001||305002||305002||305001|123
1600336800000|2020-09-17 10:00:00||305011||305015||305016||305011|29
1600337100000|2020-09-17 10:05:00||305016||305016||305016||305015|30
1600337400000|2020-09-17 10:10:00|306495|305015|306953|305350|306953|305350|306495|304801|98
1600337700000|2020-09-17 10:15:00|306800|305002|305700|305200|306953|305264|305522|305002|454
1600338000000|2020-09-17 10:20:00|306400|305222|306400|305201|306400|305222|306400|305200|55
1600338300000|2020-09-17 10:25:00|||||||||19
1600338600000|2020-09-17 10:30:00||305671||305201||305788||305201|153
1600338900000|2020-09-17 10:35:00||305222||305223||305223||305222|39
1600339200000|2020-09-17 10:40:00|306300|305401|306400|305022|306400|305522|306300|305022|540
1600339500000|2020-09-17 10:45:00|306395|305001|305456|304600|306395|305101|305021|304600|476
1600339800000|2020-09-17 10:50:00|305198|304501|304600|304047|305456|304501|304300|304047|1474
1600340100000|2020-09-17 10:55:00|304500|304062|305000|303500|305000|304063|304200|303500|1120
1600340400000|2020-09-17 11:00:00|304900|303772|303800|303541|304900|304390|303600|303030|6150
1600340700000|2020-09-17 11:05:00|304000|303621|304489|303621|304500|304200|303800|303541|1429
1600341000000|2020-09-17 11:10:00|304400|303815|304400|303811|304500|304119|304244|303621|476
1600341300000|2020-09-17 11:15:00|304199|303866|304240|303669|304489|304100|304000|303668|763
1600341600000|2020-09-17 11:20:00|304000|303625|303580|303001|304000|303759|303399|303000|4450
1600341900000|2020-09-17 11:25:00|303600|303000|303484|303000|303600|303100|303000|302600|2572
1600342200000|2020-09-17 11:30:00|303482|303002|303480|303002|303482|303100|303250|303000|964
1600342500000|2020-09-17 11:35:00|303478|303133|302998|302604|303600|303200|302800|302600|2479
1600342800000|2020-09-17 11:40:00|303000|302605|302055|302000|303000|302900|302044|302000|6166
1600343100000|2020-09-17 11:45:00|302679|301744|301599|301200|302679|302000|301376|301142|6096
1600343400000|2020-09-17 11:50:00|301500|301153|301800|301200|302000|301900|301500|301153|4071
1600343700000|2020-09-17 11:55:00|301799|301500|301800|301305|301800|301500|301400|301200|3597
1600344000000|2020-09-17 12:00:00|301799|301516|301075|300700|301800|301600|300800|300600|9019
1600344300000|2020-09-17 12:05:00|301074|300668|301399|300802|301500|301288|300800|300600|4940
1600344600000|2020-09-17 12:10:00|301397|300800|301500|301400|301600|301400|301298|300800|2484
1600344900000|2020-09-17 12:15:00|301700|301455|301912|301156|302240|302000|301450|301156|2911
1600345200000|2020-09-17 12:20:00|301888|301200|301985|301425|301985|301600|301511|301100|885
1600345500000|2020-09-17 12:25:00|301983|301601|302000|301600|302000|301700|301700|301100|1351
1600345800000|2020-09-17 12:30:00|301900|301601|301121|300900|302000|301601|300975|300701|8614
1600346100000|2020-09-17 12:35:00|301093|301000|301699|301200|301888|301310|300937|300750|4524
1600346400000|2020-09-17 12:40:00|301700|301100|301598|301113|301700|301200|301200|300848|3078
1600346700000|2020-09-17 12:45:00|301500|301200|301500|301300|301600|301366|301400|301100|1441
1600347000000|2020-09-17 12:50:00|301400|301120|300994|300503|301500|301120|300720|300500|6351
1600347300000|2020-09-17 12:55:00|300850|300505|300800|300402|300850|300800|300500|300310|6003
1600347600000|2020-09-17 13:00:00|300684|300400|300400|300201|300800|300500|300300|300112|7924
1600347900000|2020-09-17 13:05:00|300310|300211|299900|299550|300400|300211|299500|299112|15498
1600348200000|2020-09-17 13:10:00|299700|299565|299600|299115|299900|299865|299400|299112|11807
1600348500000|2020-09-17 13:15:00|299540|299141|300201|299900|300201|300045|299540|299115|10448
1600348800000|2020-09-17 13:20:00|300200|300000|300681|300030|300681|300255|299940|299800|7650
1600349100000|2020-09-17 13:25:00|300700|300031|300900|300400|301300|300874|300241|299882|12253
1600349400000|2020-09-17 13:30:00|300791|300401|301270|301114|302352|302268|298937|298810|77643
1600349700000|2020-09-17 13:35:00|301268|301115|300300|300060|302500|302387|300072|300043|47877
1600350000000|2020-09-17 13:40:00|300260|300094|299982|299801|301377|301133|299653|299500|34081
1600350300000|2020-09-17 13:45:00|299981|299800|300599|300501|301000|300853|299981|299800|23922
1600350600000|2020-09-17 13:50:00|300612|300502|301471|301349|302192|302060|300612|300501|39135
1600350900000|2020-09-17 13:55:00|301507|301418|301099|300964|301645|301529|300162|300124|27268
1600351200000|2020-09-17 14:00:00|301098|300893|300183|300002|301200|301152|299500|299300|27211
1600351500000|2020-09-17 14:05:00|300240|300101|300856|300700|301500|301381|300054|299845|30700
1600351800000|2020-09-17 14:10:00|300854|300541|300561|300330|301600|301463|300052|299900|34682
1600352100000|2020-09-17 14:15:00|300491|300300|300165|300055|300500|300329|299436|299300|23800
1600352400000|2020-09-17 14:20:00|300124|299885|299164|299023|300900|300720|298910|298800|25346
1600352700000|2020-09-17 14:25:00|299132|298874|299338|299129|299434|299273|298521|298400|22209
1600353000000|2020-09-17 14:30:00|299337|299215|299600|299405|299600|299468|298098|298000|20452
1600353300000|2020-09-17 14:35:00|299700|299483|300700|300536|300850|300720|299552|299431|23883
1600353600000|2020-09-17 14:40:00|300644|300385|301661|301410|301766|301615|300500|300300|31937
1600353900000|2020-09-17 14:45:00|301598|301471|302284|302106|303000|302907|301598|301471|33129
1600354200000|2020-09-17 14:50:00|302300|302156|301849|301688|302701|302476|301367|301202|17774
1600354500000|2020-09-17 14:55:00|301810|301573|300158|300005|301865|301622|300023|299800|15317
1600354800000|2020-09-17 15:00:00|300149|299900|301000|300897|301397|301230|299536|299309|29742
1600355100000|2020-09-17 15:05:00|301165|300823|301370|301117|301690|301532|300884|300778|16830
1600355400000|2020-09-17 15:10:00|301309|301109|301100|300938|301900|301700|300448|300300|10491
1600355700000|2020-09-17 15:15:00|301099|300852|300600|300332|301720|301642|300306|300100|12657
1600356000000|2020-09-17 15:20:00|300700|300441|300356|300217|300739|300545|300112|300000|13842
1600356300000|2020-09-17 15:25:00|300355|300238|301169|301012|301390|301226|300098|300005|10578
1600356600000|2020-09-17 15:30:00|301168|301013|300459|300337|301600|301466|300299|300100|14336
1600356900000|2020-09-17 15:35:00|300495|300399|300741|300600|301000|300859|300453|300205|6569
1600357200000|2020-09-17 15:40:00|300942|300635|299987|299745|301388|301147|299897|299692|16515
1600357500000|2020-09-17 15:45:00|300177|299853|299384|299300|300199|300001|299356|299200|9142
1600357800000|2020-09-17 15:50:00|299457|299267|299778|299585|299962|299767|299092|299000|8061
1600358100000|2020-09-17 15:55:00|299797|299689|299189|299051|300150|299971|299032|298900|9598
1600358400000|2020-09-17 16:00:00|299177|298931|299483|299400|299878|299650|298977|298800|14892
1600358700000|2020-09-17 16:05:00|299666|299416|298740|298502|299897|299701|298330|298215|17612
1600359000000|2020-09-17 16:10:00|298648|298503|298499|298363|298900|298743|298036|297959|18070
1600359300000|2020-09-17 16:15:00|298500|298413|298327|298200|299015|298950|297792|297682|16602
1600359600000|2020-09-17 16:20:00|298366|298201|298034|297819|298500|298365|297539|297500|11252
1600359900000|2020-09-17 16:25:00|298035|297871|298700|298549|298700|298549|297393|297250|14319
1600360200000|2020-09-17 16:30:00|298699|298575|299200|299060|299497|299234|298335|298030|10343
1600360500000|2020-09-17 16:35:00|299215|299063|298872|298700|299498|299387|298714|298520|5165
1600360800000|2020-09-17 16:40:00|298871|298721|298826|298610|299358|299182|298103|297888|7921
1600361100000|2020-09-17 16:45:00|298811|298624|298038|297800|298933|298654|297708|297537|13579
1600361400000|2020-09-17 16:50:00|298076|297802|299074|298790|299122|299003|297696|297505|11382
1600361700000|2020-09-17 16:55:00|299067|298817|299488|299317|299488|299347|298718|298600|8343
1600362000000|2020-09-17 17:00:00|299477|299348|299290|299153|299800|299623|299285|299106|9870
1600362300000|2020-09-17 17:05:00|299289|299154|299293|299140|299881|299744|299031|298900|7946
1600362600000|2020-09-17 17:10:00|299292|299067|298864|298681|299499|299282|298759|298600|5740
1600362900000|2020-09-17 17:15:00|298868|298811|298200|298019|299100|298931|298078|297900|9697
1600363200000|2020-09-17 17:20:00|298308|298069|298636|298505|298700|298600|298100|298000|4361
1600363500000|2020-09-17 17:25:00|298623|298531|298849|298711|298996|298786|298300|298100|5019
1600363800000|2020-09-17 17:30:00|298946|298712|299233|299109|299588|299401|298736|298525|15690
1600364100000|2020-09-17 17:35:00|299229|299055|299314|299165|299588|299476|298717|298590|7060
1600364400000|2020-09-17 17:40:00|299313|299164|299615|299460|299849|299674|299016|298828|7385
1600364700000|2020-09-17 17:45:00|299612|299400|299948|299844|299961|299873|299230|299046|6717
1600365000000|2020-09-17 17:50:00|299900|299826|299166|299100|299961|299900|299104|299000|6618
1600365300000|2020-09-17 17:55:00|299291|299101|298680|298572|299392|299180|298567|298450|9176
1600365600000|2020-09-17 18:00:00|298679|298604|299410|299240|299500|299368|298679|298604|4972
1600365900000|2020-09-17 18:05:00|299349|299242|299890|299764|299975|299930|299241|299095|10105
1600366200000|2020-09-17 18:10:00|299889|299765|300237|300121|300293|300214|299665|299536|10128
1600366500000|2020-09-17 18:15:00|300265|300176|300000|299833|300400|300294|299726|299600|7835
1600366800000|2020-09-17 18:20:00|299979|299868|299544|299437|300026|299914|299413|299200|5800
1600367100000|2020-09-17 18:25:00|299604|299472|298548|298400|299731|299558|298516|298400|10199
1600367400000|2020-09-17 18:30:00|298539|298401|298419|298316|298965|298761|298383|298200|11170
1600367700000|2020-09-17 18:35:00|298418|298306|298379|298207|298901|298714|298232|298150|11823
1600368000000|2020-09-17 18:40:00|298320|298208|298896|298767|298901|298767|298160|298055|8038
1600368300000|2020-09-17 18:45:00|298822|298729|298809|298702|299270|299047|298642|298500|6252
1600368600000|2020-09-17 18:50:00|298811|298713|298850|298712|299035|298857|298376|298300|4698
1600368900000|2020-09-17 18:55:00|298846|298686|298517|298371|299000|298931|298457|298300|3863
1600369200000|2020-09-17 19:00:00|298600|298372|297846|297723|298853|298667|297812|297700|13290
1600369500000|2020-09-17 19:05:00|297842|297739|298290|298203|298450|298354|297729|297610|11527
1600369800000|2020-09-17 19:10:00|298289|298212|299454|299243|299500|299427|298289|298211|9943
1600370100000|2020-09-17 19:15:00|299389|299244|299073|298901|299700|299566|299015|298900|12301
1600370400000|2020-09-17 19:20:00|299074|299003|298563|298506|299500|299428|298563|298500|9489
1600370700000|2020-09-17 19:25:00|298673|298500|298496|298386|298673|298515|298049|297900|19907
1600371000000|2020-09-17 19:30:00|298495|298313|299574|299475|299574|299505|298324|298190|40206
1600371300000|2020-09-17 19:35:00|299573|299406|299841|299757|299841|299775|298937|298807|13489
1600371600000|2020-09-17 19:40:00|299842|299805|299638|299501|300211|300112|299492|299400|23536
1600371900000|2020-09-17 19:45:00|299758|299527|300417|300300|300750|300663|299133|299048|16563
1600372200000|2020-09-17 19:50:00|300514|300148|300849|300719|301212|301155|300240|300100|26557
1600372500000|2020-09-17 19:55:00|300848|300709|301056|300873|301094|300925|300068|300004|52644
1600372800000|2020-09-17 20:00:00|301093|300999|301249|300903|301295|301200|301000|300000|5969
1600373100000|2020-09-17 20:05:00|301240|300910|301169|300905|301240|301020|301030|300903|704
1600373400000|2020-09-17 20:10:00|301100|300900|301100|300911|301225|301025|301056|300900|967
1600373700000|2020-09-17 20:15:00|301088|300938|301200|301025|301200|301025|301088|300938|851
1600374000000|2020-09-17 20:20:00|301000|301050|301199|300881|301200|301050|301000|300881|1308
1600374300000|2020-09-17 20:25:00|301198|301000|301190|301000|301198|301000|301190|300881|452
1600374600000|2020-09-17 20:30:00|301197|301008|301195|301000|301199|301174|301120|301000|1117
1600374900000|2020-09-17 20:35:00|301197|301008|301200|301000|301200|301123|301195|301000|266
1600375200000|2020-09-17 20:40:00|||||||||178
1600375500000|2020-09-17 20:45:00|301195|300900|301185|300873|301200|300900|301000|300873|1531
1600375800000|2020-09-17 20:50:00|301175|300839|300873|300600|301175|300839|300873|300400|1179
1600376100000|2020-09-17 20:55:00|301000|300675|301135|300873|301200|300873|301000|300508|891
1600376400000|2020-09-17 21:00:00|301133|300600|300899|300500|301133|300801|300873|300500|480
1600376700000|2020-09-17 21:05:00|300898|300526|300845|300700|300899|300800|300800|300500|280
1600377000000|2020-09-17 21:10:00|300873|300500|300873|300500|300873|300701|300873|300500|411
1600377300000|2020-09-17 21:15:00|300800|300400|300600|300400|300800|300500|300600|300400|544
1600377600000|2020-09-17 21:20:00|300300|300115|300600|300115|300865|300400|300300|300115|1551
1600377900000|2020-09-17 21:25:00|300599|300117|300500|300116|300600|300120|300320|300115|347
1600378200000|2020-09-17 21:30:00|300499|300118|300500|300250|300500|300250|300480|300118|106
1600378500000|2020-09-17 21:35:00|300499||300499||300499||300499||171
1600378800000|2020-09-17 21:40:00|300500|300200|300500|300118|300500|300200|300500|300118|328
1600379100000|2020-09-17 21:45:00|300588|300121|300699|300500|300699|300500|300588|300118|577
1600379400000|2020-09-17 21:50:00|300500|300118|300600|300211|300600|300300|300500|300118|267
1600379700000|2020-09-17 21:55:00|300464|300216|300600|300300|300600|300300|300460|300216|147
1600380000000|2020-09-17 22:00:00|300699|300320|300699|300320|300699|300320|300699|300320|147
1600380300000|2020-09-17 22:05:00|300799|300501|300687|300320|300799|300501|300687|300320|322
1600380600000|2020-09-17 22:10:00|300503|300330|300799|300377|300800|300377|300503|300320|873
1600380900000|2020-09-17 22:15:00|300797|300381|300784|300386|300797|300386|300784|300377|158
1600381200000|2020-09-17 22:20:00|300800|300400|300790|300500|300800|300500|300790|300386|115
1600381500000|2020-09-17 22:25:00|300788||300800||300800||300788||12
1600381800000|2020-09-17 22:30:00|300798||300779||300798||300774||287
1600382100000|2020-09-17 22:35:00|300800||300800||300800||300800||303
1600382400000|2020-09-17 22:40:00|300850|300508|301175|300770|301200|300770|300850|300508|808
1600382700000|2020-09-17 22:45:00|301150|300772|301198|300852|301200|301000|301000|300736|490
1600383000000|2020-09-17 22:50:00|301200|300977|301187|300620|301200|300977|301174|300550|166
1600383300000|2020-09-17 22:55:00|301174|300823|301200|300977|301200|301023|301174|300620|560
1600383600000|2020-09-17 23:00:00|301240|301105|301500|301313|301500|301313|301240|300977|2268
1600383900000|2020-09-17 23:05:00|301488|301331|301500|301313|301500|301336|301487|301313|242
1600384200000|2020-09-17 23:10:00|301488|301400|301964|301500|301981|301570|301488|301400|749
1600384500000|2020-09-17 23:15:00|301900|301524|301700|301600|301964|301600|301594|301500|597
1600384800000|2020-09-17 23:20:00|301776|301500|301690|301500|301776|301500|301650|301400|615
1600385100000|2020-09-17 23:25:00|301695||301690||301695||301690||304
1600385400000|2020-09-17 23:30:00|301694|301410|301600|301410|301694|301410|301489|301410|869
1600385700000|2020-09-17 23:35:00|301558|301435|301400|301323|301558|301435|301400|301313|444
1600386000000|2020-09-17 23:40:00|301529|301328|301528|301240|301529|301360|301498|301240|666
1600386300000|2020-09-17 23:45:00|301513|301268|301299|300825|301529|301268|301110|300825|2035
1600386600000|2020-09-17 23:50:00|301200|300845|301270|300711|301299|300903|300843|300702|2228
1600386900000|2020-09-17 23:55:00|301200|300703|300800|300300|301200|300711|300742|300300|745
1600416000000|2020-09-18 08:00:00|305000|301722|304500|301722|305000|301822|302893|301422|427
1600416300000|2020-09-18 08:05:00|304393|300000|304524|300873|304524|301900|304393|300000|340
1600416600000|2020-09-18 08:10:00|304500|300700|302875|300762|304500|300762|302540|298659|94
1600416900000|2020-09-18 08:15:00|302940|300541|303432|301032|303432|301032|302875|300541|30
1600417200000|2020-09-18 08:20:00|303441|300789|303000|300789|303441|300789|303000|300789|39
1600417500000|2020-09-18 08:25:00|303189||302889||303189||302889||17
1600417800000|2020-09-18 08:30:00|303189|300546|302646|300546|303189|300546|302646|300546|35
1600418100000|2020-09-18 08:35:00|302936|300600|302800|300801|302952|301500|302646|300366|77
1600418400000|2020-09-18 08:40:00|302652|300552|302902|300802|302952|301500|302652|300552|11
1600418700000|2020-09-18 08:45:00|303202|301500|302666|300801|303222|301500|302659|300566|2
1600419000000|2020-09-18 08:50:00|302800|300880|302666|300801|302800|301500|302666|300801|37
1600419300000|2020-09-18 08:55:00|302664|301140|302664|301140|302664|301140|302664|301140|16
1600419600000|2020-09-18 09:00:00|302666|300873|302915|301500|303215|301500|302666|300873|72
1600419900000|2020-09-18 09:05:00|302979|301000|302970|301000|303215|301500|302672|300600|16
1600420200000|2020-09-18 09:10:00|302972|301071|303323|301071|303323|301071|302970|301071|0
1600420500000|2020-09-18 09:15:00||301500||301071||301500||301071|1
1600420800000|2020-09-18 09:20:00|303471|301500|303471|301072|303471|301500|303323|301071|48
1600421100000|2020-09-18 09:25:00|303470|301071|303690|301501|303690|301501|303470|301071|72
1600421400000|2020-09-18 09:30:00|303714|301596|304000|302000|304196|302000|303714|301596|13
1600421700000|2020-09-18 09:35:00|303996|301596|304000|301596|304000|301596|303746|301596|27
1600422000000|2020-09-18 09:40:00||301800||301801||301801||301800|72
1600422300000|2020-09-18 09:45:00|303953|301500|303800|301501|303953|301653|303800|301500|45
1600422600000|2020-09-18 09:50:00|303710|301500|303000|301500|303710|301500|303000|301072|47
1600422900000|2020-09-18 09:55:00|302999|301501|302800|301500|302999|301501|302799|301500|37
1600423200000|2020-09-18 10:00:00|302799|301490|302799|301490|302799|301500|302799|301490|56
1600423500000|2020-09-18 10:05:00|302500|301500|302400|301589|302799|301589|302400|301500|25
1600423800000|2020-09-18 10:10:00|302500|301600|302649|301608|302649|302000|302000|301588|354
1600424100000|2020-09-18 10:15:00|303087||302700||303087||302700||85
1600424400000|2020-09-18 10:20:00|302600|301588|302700|302284|302700|302284|302600|301588|105
1600424700000|2020-09-18 10:25:00|303336|301490|303336|302222|303336|302222|303336|301136|228
1600425000000|2020-09-18 10:30:00|303286|301490|303428|301490|303428|301490|303286|301490|5
1600425300000|2020-09-18 10:35:00|303336|302545|303271|301490|303336|302545|303271|301490|155
1600425600000|2020-09-18 10:40:00|303120|301294|302999|301490|303120|301490|302999|301072|73
1600425900000|2020-09-18 10:45:00|302998|301072|302699|301010|302998|301072|302699|300900|137
1600426200000|2020-09-18 10:50:00|302600|301011|302499|301100|302600|301100|302499|300900|31
1600426500000|2020-09-18 10:55:00|302698|301500|302698|302022|302698|302022|302499|301500|287
1600426800000|2020-09-18 11:00:00|302800|302205|302499|302100|302800|302600|302100|301822|3541
1600427100000|2020-09-18 11:05:00|302125|302101|302400|301900|302499|302200|302000|301260|855
1600427400000|2020-09-18 11:10:00|302500|301910|302400|302200|302500|302200|302200|301910|1036
1600427700000|2020-09-18 11:15:00|302500|302202|302489|302150|302500|302351|302394|302150|627
1600428000000|2020-09-18 11:20:00|302487|301910|302500|302400|302500|302400|302300|301910|710
1600428300000|2020-09-18 11:25:00|302600|302401|302900|302702|302900|302800|302600|302400|2353
1600428600000|2020-09-18 11:30:00|302948|302700|302900|302610|302948|302740|302612|302610|1534
1600428900000|2020-09-18 11:35:00|302890|302650|302700|302650|302900|302652|302700|302650|466
1600429200000|2020-09-18 11:40:00|302650|302600|302600|302300|302890|302600|302461|302300|2635
1600429500000|2020-09-18 11:45:00|302500|302100|302819|302206|302895|302252|302500|302050|1962
1600429800000|2020-09-18 11:50:00|302700|302252|302600|302340|302700|302405|302500|302200|801
1600430100000|2020-09-18 11:55:00|302599|302300|302600|302350|302600|302370|302590|302300|548
1600430400000|2020-09-18 12:00:00|302599|302300|302200|302001|302600|302326|302200|301923|3169
1600430700000|2020-09-18 12:05:00|302271|302000|302298|302100|302300|302100|302200|302000|571
1600431000000|2020-09-18 12:10:00|302200||302300||302300||302200||964
1600431300000|2020-09-18 12:15:00|302259|302000|302250|302000|302300|302126|302200|302000|2041
1600431600000|2020-09-18 12:20:00|302129|302001|302100|301800|302200|302001|301960|301610|1855
1600431900000|2020-09-18 12:25:00|302129|301801|302125|301900|302250|301900|301800|301500|2096
1600432200000|2020-09-18 12:30:00|302200|301940|302250|301917|302300|301940|302148|301900|1068
1600432500000|2020-09-18 12:35:00|302300|301927|302494|302100|302500|302331|302300|301900|2966
1600432800000|2020-09-18 12:40:00|302497|302102|302670|302500|302670|302500|302400|302102|2280
1600433100000|2020-09-18 12:45:00|302700|302211|302897|302505|302900|302700|302700|302200|2510
1600433400000|2020-09-18 12:50:00|302830|302516|303400|303150|303800|303200|302830|302455|3744
1600433700000|2020-09-18 12:55:00|303280|303121|303380|303200|303500|303250|303174|303000|3062
1600434000000|2020-09-18 13:00:00|303400|303029|303799|303400|303999|303600|303400|303029|5124
1600434300000|2020-09-18 13:05:00|303798|303402|304700|304200|304900|304500|303798|303300|5519
1600434600000|2020-09-18 13:10:00|304800|304211|304300|303801|304800|304600|304238|303412|2513
1600434900000|2020-09-18 13:15:00|304100|303850|303900|303500|304300|303901|303800|303500|3860
1600435200000|2020-09-18 13:20:00|303800|303483|303500|303101|304000|303530|303500|303100|4416
1600435500000|2020-09-18 13:25:00|303476|303000|303882|303000|304000|303610|303100|302900|10718
1600435800000|2020-09-18 13:30:00|303765|303001|301779|301469|303805|303607|301469|301200|41361
1600436100000|2020-09-18 13:35:00|301708|301600|301316|301253|302400|302101|301316|301253|18995
1600436400000|2020-09-18 13:40:00|301314|301200|301900|301700|302000|301877|300891|300800|17790
1600436700000|2020-09-18 13:45:00|301899|301719|300200|300001|301900|301719|299834|299700|24424
1600437000000|2020-09-18 13:50:00|300198|300000|300800|300705|300800|300708|299301|299120|12722
1600437300000|2020-09-18 13:55:00|300778|300684|300400|300000|300800|300684|299799|299500|12391
1600437600000|2020-09-18 14:00:00|300399|300029|301385|301154|301495|301375|300399|300029|14875
1600437900000|2020-09-18 14:05:00|301350|301159|301582|301294|301583|301500|300913|300776|14151
1600438200000|2020-09-18 14:10:00|301581|301155|301159|301014|301581|301155|300282|300200|10206
1600438500000|2020-09-18 14:15:00|301120|301015|300765|300539|302195|302100|300564|300470|20060
1600438800000|2020-09-18 14:20:00|300873|300666|300599|300400|300914|300666|299890|299601|21667
1600439100000|2020-09-18 14:25:00|300544|300300|299679|299458|300598|300424|299006|298800|24089
1600439400000|2020-09-18 14:30:00|299690|299459|298961|298700|299736|299496|298662|298507|15117
1600439700000|2020-09-18 14:35:00|298891|298701|298965|298256|299053|298883|298372|298104|17378
1600440000000|2020-09-18 14:40:00|298944|298425|298770|298270|298965|298720|298033|297853|12012
1600440300000|2020-09-18 14:45:00|298746|298340|297577|297300|298770|298341|297316|297200|29423
1600440600000|2020-09-18 14:50:00|297453|297301|296496|296210|297739|297598|296360|296200|29386
1600440900000|2020-09-18 14:55:00|296495|296239|296694|296425|296950|296737|296328|296100|21941
1600441200000|2020-09-18 15:00:00|296718|296426|296277|295938|296900|296551|295698|295550|18612
1600441500000|2020-09-18 15:05:00|296225|295939|297200|296940|297399|297224|296225|295938|16666
1600441800000|2020-09-18 15:10:00|297199|296950|296231|296002|297200|296950|296039|295900|17091
1600442100000|2020-09-18 15:15:00|296229|296003|296309|296075|296914|296756|296086|295900|14469
1600442400000|2020-09-18 15:20:00|296294|296162|296725|296280|297115|296925|296265|296075|9223
1600442700000|2020-09-18 15:25:00|296732|296252|296611|296362|297157|297020|296202|296001|12468
1600443000000|2020-09-18 15:30:00|296610|296404|295650|295400|296611|296404|295492|295400|15804
1600443300000|2020-09-18 15:35:00|295603|295402|295971|295770|295999|295770|294700|294610|23915
1600443600000|2020-09-18 15:40:00|295970|295800|294700|294406|295995|295804|294500|294400|12997
1600443900000|2020-09-18 15:45:00|294675|294417|296100|295999|296150|295999|294664|294417|16229
1600444200000|2020-09-18 15:50:00|296155|296029|296212|296000|296397|296202|295739|295556|12333
1600444500000|2020-09-18 15:55:00|296205|296150|296418|296236|296788|296775|296029|295890|13051
1600444800000|2020-09-18 16:00:00|296419|296202|296800|296500|296968|296848|295999|295800|17985
1600445100000|2020-09-18 16:05:00|296799|296437|296900|296516|297100|296954|296458|296220|13816
1600445400000|2020-09-18 16:10:00|296899|296700|295908|295627|296900|296737|295773|295627|19620
1600445700000|2020-09-18 16:15:00|295906|295600|295460|295379|295906|295600|295012|294856|16047
1600446000000|2020-09-18 16:20:00|295540|295380|295184|294900|295725|295527|294900|294700|9097
1600446300000|2020-09-18 16:25:00|295145|294884|294999|294740|295500|295303|294733|294601|8101
1600446600000|2020-09-18 16:30:00|294998|294800|294403|294000|294999|294864|294045|293905|19165
1600446900000|2020-09-18 16:35:00|294300|294101|293768|293564|294403|294226|293511|293400|13919
1600447200000|2020-09-18 16:40:00|293672|293518|293536|293353|293800|293607|293264|293200|14622
1600447500000|2020-09-18 16:45:00|293535|293354|293400|293062|293899|293797|293114|293000|11171
1600447800000|2020-09-18 16:50:00|293345|293098|293679|293530|294141|293985|292895|292800|18207
1600448100000|2020-09-18 16:55:00|293715|293472|293829|293500|293885|293737|293095|293000|12271
1600448400000|2020-09-18 17:00:00|293745|293446|294099|293800|294717|294548|293430|293300|17558
1600448700000|2020-09-18 17:05:00|294098|293833|293200|292957|294098|293853|292947|292800|14904
1600449000000|2020-09-18 17:10:00|293199|293002|293647|293477|293760|293610|292987|292874|15999
1600449300000|2020-09-18 17:15:00|293646|293398|293276|292900|293647|293475|292881|292737|10774
1600449600000|2020-09-18 17:20:00|293264|293000|292379|292212|293301|293111|292311|292200|13810
1600449900000|2020-09-18 17:25:00|292370|292200|291399|291285|292499|292422|291373|291285|20687
1600450200000|2020-09-18 17:30:00|291445|291286|292111|291900|292111|292008|290612|290501|41079
1600450500000|2020-09-18 17:35:00|292110|291917|291999|291824|292111|291932|290898|290800|17916
1600450800000|2020-09-18 17:40:00|291998|291816|291824|291641|292198|292100|291467|291200|12085
1600451100000|2020-09-18 17:45:00|291793|291600|293159|293031|293200|293112|291523|291251|30500
1600451400000|2020-09-18 17:50:00|293158|293032|293476|293304|293480|293399|292809|292700|14611
1600451700000|2020-09-18 17:55:00|293470|293351|293553|293450|293600|293580|293110|293097|15751
1600452000000|2020-09-18 18:00:00|293552|293419|292555|292383|293553|293424|292500|292300|22903
1600452300000|2020-09-18 18:05:00|292557|292384|293089|292960|293229|293100|292557|292366|11972
1600452600000|2020-09-18 18:10:00|293088|292953|292860|292707|293499|293386|292798|292676|12595
1600452900000|2020-09-18 18:15:00|292752|292699|292317|292100|292999|292851|292189|292097|14335
1600453200000|2020-09-18 18:20:00|292253|292233|293300|293115|293400|293168|292047|291920|10933
1600453500000|2020-09-18 18:25:00|293344|293122|293184|293102|293700|293576|293033|292753|10503
1600453800000|2020-09-18 18:30:00|293183|293051|293571|293402|293800|293754|293062|292800|12565
1600454100000|2020-09-18 18:35:00|293568|293400|293491|293160|293573|293450|293043|292949|10893
1600454400000|2020-09-18 18:40:00|293490|293195|292692|292397|293860|293728|292517|292255|20998
1600454700000|2020-09-18 18:45:00|292693|292362|293900|293554|293900|293611|292693|292362|11983
1600455000000|2020-09-18 18:50:00|293799|293510|293138|293020|293799|293663|292897|292611|13647
1600455300000|2020-09-18 18:55:00|293128|293023|293592|293389|293600|293450|292947|292751|8855
1600455600000|2020-09-18 19:00:00|293590|293357|293384|293243|293620|293527|292929|292810|10267
1600455900000|2020-09-18 19:05:00|293397|293198|294117|293912|294300|294147|293338|293198|17237
1600456200000|2020-09-18 19:10:00|294116|293913|293795|293687|294417|294320|293601|293533|21207
1600456500000|2020-09-18 19:15:00|293821|293719|294069|293892|294384|294341|293615|293604|12150
1600456800000|2020-09-18 19:20:00|294064|293821|293988|293869|294100|294027|293487|293336|17460
1600457100000|2020-09-18 19:25:00|293982|293868|294050|293890|294200|294164|293884|293822|17940
1600457400000|2020-09-18 19:30:00|294049|293880|294085|293962|294588|294500|293892|293816|22744
1600457700000|2020-09-18 19:35:00|294128|293982|294110|294018|294400|294314|293818|293720|14479
1600458000000|2020-09-18 19:40:00|294180|294035|293919|293752|294200|294108|293657|293600|19851
1600458300000|2020-09-18 19:45:00|293985|293829|294495|294271|294497|294453|293985|293800|20891
1600458600000|2020-09-18 19:50:00|294497|294300|295717|295642|295717|295642|293918|293823|60002
1600458900000|2020-09-18 19:55:00|295716|295626|295356|295207|296000|295992|294891|294761|108899
1600459200000|2020-09-18 20:00:00|295311|295237|295400|295275|296000|295500|295280|294630|14529
1600459500000|2020-09-18 20:05:00|295338|295180|295600|295208|295600|295508|295307|295160|5232
1600459800000|2020-09-18 20:10:00|295499|295263|295795|295501|295795|295501|295430|295160|3864
1600460100000|2020-09-18 20:15:00|295625|295550|295652|295574|295795|295575|295600|295501|2393
1600460400000|2020-09-18 20:20:00|295702|295586|295702|295596|295702|295601|295569|295480|1042
1600460700000|2020-09-18 20:25:00|295599|295601|295599|295501|295702|295601|295560|295491|1304
1600461000000|2020-09-18 20:30:00|295600|295500|295600|295500|295700|295600|295501|295500|1612
1600461300000|2020-09-18 20:35:00|295700|295501|295500|295269|295700|295522|295500|295269|1208
1600461600000|2020-09-18 20:40:00|295400|295434|295650|295400|295650|295434|295400|295100|2683
1600461900000|2020-09-18 20:45:00|295400|295220|295600|295405|295650|295405|295400|295220|781
1600462200000|2020-09-18 20:50:00|295569|295449|295569|295405|295569|295467|295569|295405|3941
1600462500000|2020-09-18 20:55:00|295500|295250|295400|295220|295569|295250|295250|295220|1047
1600675200000|2020-09-21 08:00:00|292900|290554|292800|290500|292900|290905|292800|290500|281
1600675500000|2020-09-21 08:05:00|291800|291550|292800|291550|292800|291550|291800|291550|565
1600675800000|2020-09-21 08:10:00|292000|291528|291553|290554|292000|291528|291300|290500|779
1600676100000|2020-09-21 08:15:00|291960|290500|291500|290100|291960|290602|291300|290100|257
1600676400000|2020-09-21 08:20:00|290925|290135|291056|290100|291500|290925|290900|290100|376
1600676700000|2020-09-21 08:25:00|291054|290136|292000|290500|292000|290800|290900|290100|702
1600677000000|2020-09-21 08:30:00|291925||291825||291925||291825||35
1600677300000|2020-09-21 08:35:00|291925|290418|291725|290500|291925|290500|291500|290418|393
1600677600000|2020-09-21 08:40:00|291500|290418|291648|290100|291850|290418|291425|290100|479
1600677900000|2020-09-21 08:45:00|290190|290000|291200|288950|291775|290000|290000|288948|678
1600678200000|2020-09-21 08:50:00|291125|288948|291000|289002|291125|289002|291000|288948|140
1600678500000|2020-09-21 08:55:00|290925|289000|291000|289002|291000|289002|290925|289000|593
1600678800000|2020-09-21 09:00:00|289600|289000|291000|289050|291000|289050|289600|288948|422
1600679100000|2020-09-21 09:05:00||289100||289352||289352||289100|62
1600679400000|2020-09-21 09:10:00|290999|289600|291925|290251|291925|290362|290996|289600|560
1600679700000|2020-09-21 09:15:00|291924|290000|291924|290201|291924|290201|291924|290000|101
1600680000000|2020-09-21 09:20:00|291500|290203|291924|290279|291924|290374|291500|290203|128
1600680300000|2020-09-21 09:25:00|291399|290203|291500|290300|291700|290300|290900|290203|64
1600680600000|2020-09-21 09:30:00|290700|290200|290500|290000|291126|290201|290500|290000|1233
1600680900000|2020-09-21 09:35:00|291126|289900|290999|289507|291700|290000|290800|289500|337
1600681200000|2020-09-21 09:40:00|291000|289500|290900|289500|291700|289500|290500|289500|240
1600681500000|2020-09-21 09:45:00|291400|289400|290969|289006|291400|289490|289400|289005|1106
1600681800000|2020-09-21 09:50:00|291400|289005|291400|289287|291400|289800|290970|289005|32
1600682100000|2020-09-21 09:55:00|291300|289116|291300|289117|291400|289117|291300|289116|47
1600682400000|2020-09-21 10:00:00|290999||289900||290999||289900||183
1600682700000|2020-09-21 10:05:00|290100||291300||291300||290099||440
1600683000000|2020-09-21 10:10:00|290970|289397|289699|289117|291300|289397|289699|289117|220
1600683300000|2020-09-21 10:15:00|290399|289433|290000|289700|290399|289700|289999|289433|334
1600683600000|2020-09-21 10:20:00|290999|290000|291400|289980|291400|290200|290500|289700|1660
1600683900000|2020-09-21 10:25:00|291399|290520|290700|290175|291400|290520|290700|289980|484
1600684200000|2020-09-21 10:30:00|290999|289980|290999|290325|291000|290325|290998|289700|1084
1600684500000|2020-09-21 10:35:00|291000|289700|291400|289700|291400|290526|291000|289700|734
1600684800000|2020-09-21 10:40:00|291100|289980|291400|290000|291400|290800|291100|289980|278
1600685100000|2020-09-21 10:45:00|291398|290320|291200|290320|291398|290320|290900|290320|104
1600685400000|2020-09-21 10:50:00|291199||291200||291200||290600||188
1600685700000|2020-09-21 10:55:00||290800||290800||290800||290800|158
1600686000000|2020-09-21 11:00:00|291389|290500|290700|290320|291400|291000|290600|290320|3585
1600686300000|2020-09-21 11:05:00|290794|290500|290500|290116|291000|290501|290460|290100|956
1600686600000|2020-09-21 11:10:00|290450|290085|290300|290200|290500|290200|290000|289800|5291
1600686900000|2020-09-21 11:15:00|290400|290270|290990|290032|291000|290900|290400|290000|2139
1600687200000|2020-09-21 11:20:00|290900|290100|290300|289700|290999|290111|289900|289700|2225
1600687500000|2020-09-21 11:25:00|290298|289651|289400|289100|290298|289725|289400|289100|7360
1600687800000|2020-09-21 11:30:00|289340|289300|289450|289000|289689|289300|288957|288808|7274
1600688100000|2020-09-21 11:35:00|289449|288815|289999|289363|290000|289515|288952|288600|5208
1600688400000|2020-09-21 11:40:00|289995|289200|290300|290101|291000|290285|289784|289200|2662
1600688700000|2020-09-21 11:45:00|290400|290220|290900|290603|291000|290700|290360|290100|4487
1600689000000|2020-09-21 11:50:00|290899|290618|290847|290502|291000|290800|290700|290375|2762
1600689300000|2020-09-21 11:55:00|290830|290501|291100|290902|291400|291004|290800|290501|3556
1600689600000|2020-09-21 12:00:00|291099|290851|290281|290100|291100|290890|290281|290100|3244
1600689900000|2020-09-21 12:05:00|290279|290200|290400|289800|290896|290200|289900|289800|6276
1600690200000|2020-09-21 12:10:00|290399|290000|290589|290050|290799|290081|290000|289800|1202
1600690500000|2020-09-21 12:15:00|290307|290056|290698|290200|291000|290599|290307|290050|1550
1600690800000|2020-09-21 12:20:00|290480|290101|290500|290000|290895|290125|290200|290000|2615
1600691100000|2020-09-21 12:25:00|290499|290021|290400|289810|290895|290292|290198|289800|2021
1600691400000|2020-09-21 12:30:00|290599|289850|290289|289800|290599|290178|289998|289800|2317
1600691700000|2020-09-21 12:35:00|290389|289801|290395|289815|290450|289891|289998|289770|2169
1600692000000|2020-09-21 12:40:00|290394|289826|289798|289500|290425|289901|289500|289200|4333
1600692300000|2020-09-21 12:45:00|289740|289540|290395|289836|290400|289836|289740|289500|2615
1600692600000|2020-09-21 12:50:00|290300|289825|290425|290205|290425|290254|290198|289825|2946
1600692900000|2020-09-21 12:55:00|290450|290315|290600|290271|290600|290481|290440|290100|3740
1600693200000|2020-09-21 13:00:00|290594|290500|290956|290600|291000|290600|290499|290100|4944
1600693500000|2020-09-21 13:05:00|290886|290406|290400|290100|290971|290540|290400|290100|2716
1600693800000|2020-09-21 13:10:00|290398|290000|290500|290006|290500|290275|290000|289825|4490
1600694100000|2020-09-21 13:15:00|290805|290100|290700|290500|290860|290556|290600|290100|1236
1600694400000|2020-09-21 13:20:00|290500|290400|290700|290400|290700|290600|290500|290400|4377
1600694700000|2020-09-21 13:25:00|290860|290550|290800|290530|290860|290679|290501|290500|23294
1600695000000|2020-09-21 13:30:00|290805|290649|293000|292508|293500|293340|290588|290300|56794
1600695300000|2020-09-21 13:35:00|292999|292762|291365|291200|293147|292963|290720|290500|31325
1600695600000|2020-09-21 13:40:00|291366|291205|292477|292300|292500|292414|290488|290277|24728
1600695900000|2020-09-21 13:45:00|292462|292343|294367|294100|294515|294500|291882|291600|30475
1600696200000|2020-09-21 13:50:00|294366|294128|293735|293400|294700|294531|293424|293100|26822
1600696500000|2020-09-21 13:55:00|293669|293388|291897|291601|293669|293388|291668|291500|22233
1600696800000|2020-09-21 14:00:00|291876|291673|291499|291046|292430|292273|290420|290200|19804
1600697100000|2020-09-21 14:05:00|291214|291080|290000|289679|291405|291339|289028|288800|39569
1600697400000|2020-09-21 14:10:00|290278|289701|290466|290086|291400|291199|289930|289679|29809
1600697700000|2020-09-21 14:15:00|290465|290150|290494|290070|291188|290830|290011|289800|20311
1600698000000|2020-09-21 14:20:00|290389|290175|290500|290213|291100|290990|290026|289860|18918
1600698300000|2020-09-21 14:25:00|290480|290183|288664|288400|290500|290266|288406|288200|26772
1600698600000|2020-09-21 14:30:00|288618|288300|288976|288600|289270|288946|287906|287800|22200
1600698900000|2020-09-21 14:35:00|288968|288750|288422|288200|289825|289434|288040|287820|23694
1600699200000|2020-09-21 14:40:00|288403|288212|288500|287902|289409|289300|288012|287820|16949
1600699500000|2020-09-21 14:45:00|288218|287950|288919|288501|289000|288724|287460|287259|19169
1600699800000|2020-09-21 14:50:00|288900|288559|288578|288210|288900|288559|287370|287100|22616
1600700100000|2020-09-21 14:55:00|288560|288177|288472|288100|288800|288600|287874|287500|13078
1600700400000|2020-09-21 15:00:00|288456|288101|289800|289500|289911|289856|288287|288080|22128
1600700700000|2020-09-21 15:05:00|289793|289501|290465|290176|290700|290485|289758|289500|14889
1600701000000|2020-09-21 15:10:00|290461|290305|289822|289399|290600|290305|289619|289399|11982
1600701300000|2020-09-21 15:15:00|289816|289500|289240|288700|289816|289500|288864|288576|8951
1600701600000|2020-09-21 15:20:00|289220|288800|289215|288988|289800|289585|289081|288701|4126
1600701900000|2020-09-21 15:25:00|289213|289032|289270|288980|289700|289505|288778|288500|8006
1600702200000|2020-09-21 15:30:00|289239|288981|288771|288500|289858|289687|288495|288300|9669
1600702500000|2020-09-21 15:35:00|288764|288498|288656|288500|289439|289109|288565|288300|9133
1600702800000|2020-09-21 15:40:00|288671|288550|289092|288800|289453|289247|288577|288400|9453
1600703100000|2020-09-21 15:45:00|289090|288922|289863|289660|289900|289864|289087|288901|12467
1600703400000|2020-09-21 15:50:00|289800|289669|290345|290151|290450|290350|289795|289660|13001
1600703700000|2020-09-21 15:55:00|290370|290145|290589|290325|290685|290532|290090|289999|12052
1600704000000|2020-09-21 16:00:00|290579|290331|290755|290525|290755|290605|290125|290013|8009
1600704300000|2020-09-21 16:05:00|290780|290527|290917|290716|291300|291097|290490|290400|10521
1600704600000|2020-09-21 16:10:00|290915|290717|289878|289617|290915|290717|289878|289608|8009
1600704900000|2020-09-21 16:15:00|289840|289618|289780|289500|289900|289703|289527|289200|7324
1600705200000|2020-09-21 16:20:00|289830|289603|289499|289206|290300|290101|289041|288910|11144
1600705500000|2020-09-21 16:25:00|289497|289205|290599|290418|290599|290418|289379|289200|7705
1600705800000|2020-09-21 16:30:00|290598|290365|290259|290100|290838|290629|290192|289774|6058
1600706100000|2020-09-21 16:35:00|290260|290101|289972|289747|290780|290401|289972|289747|5671
1600706400000|2020-09-21 16:40:00|289990|289801|289733|289553|290499|290342|289708|289542|7054
1600706700000|2020-09-21 16:45:00|289732|289554|289352|289100|290000|289681|289148|289000|6758
1600707000000|2020-09-21 16:50:00|289368|289200|289772|289435|289800|289522|289174|288910|9793
1600707300000|2020-09-21 16:55:00|289771|289523|289590|289409|290200|289901|289131|288973|7710
1600707600000|2020-09-21 17:00:00|289598|289412|289642|289321|289777|289591|289051|288900|6220
1600707900000|2020-09-21 17:05:00|289511|289300|289778|289556|289900|289784|289199|289000|4214
1600708200000|2020-09-21 17:10:00|289777|289553|290450|290195|290500|290423|289589|289320|7925
1600708500000|2020-09-21 17:15:00|290500|290240|291066|290805|291400|291232|290499|290239|18173
1600708800000|2020-09-21 17:20:00|290962|290811|291789|291615|291800|291616|290958|290810|8217
1600709100000|2020-09-21 17:25:00|291800|291557|291979|291824|292000|291882|291276|291034|8777
1600709400000|2020-09-21 17:30:00|291999|291855|291998|291700|292700|292565|291886|291650|16604
1600709700000|2020-09-21 17:35:00|291968|291701|292128|291922|292500|292327|291716|291450|7652
1600710000000|2020-09-21 17:40:00|292111|291860|291171|290901|292111|291918|291024|290900|9257
1600710300000|2020-09-21 17:45:00|291168|290900|290381|290026|291213|290900|290077|289858|10542
1600710600000|2020-09-21 17:50:00|290335|290036|289999|289686|290592|290481|289848|289686|8113
1600710900000|2020-09-21 17:55:00|289900|289606|290273|290027|290500|290286|289672|289445|10169
1600711200000|2020-09-21 18:00:00|290270|290084|290699|290415|290850|290612|290175|290000|10983
1600711500000|2020-09-21 18:05:00|290553|290440|289755|289401|290699|290440|289462|289364|7838
1600711800000|2020-09-21 18:10:00|289744|289400|289418|289255|289976|289699|289005|288900|13449
1600712100000|2020-09-21 18:15:00|289396|289302|289425|289100|289805|289580|289128|288900|8586
1600712400000|2020-09-21 18:20:00|289423|289101|289530|289245|289800|289720|289200|289100|6304
1600712700000|2020-09-21 18:25:00|289520|289200|289383|289100|289900|289680|289362|289100|9431
1600713000000|2020-09-21 18:30:00|289382|289101|288997|288753|289383|289101|288781|288600|10804
1600713300000|2020-09-21 18:35:00|288980|288848|288840|288568|289153|288865|288597|288385|11227
1600713600000|2020-09-21 18:40:00|288839|288525|288697|288506|288900|288713|288556|288354|14060
1600713900000|2020-09-21 18:45:00|288695|288510|288799|288601|288844|288717|288449|288300|11892
1600714200000|2020-09-21 18:50:00|288792|288651|289797|289618|289800|289712|288792|288651|11758
1600714500000|2020-09-21 18:55:00|289794|289619|289990|289873|290491|290299|289707|289559|9504
1600714800000|2020-09-21 19:00:00|289976|289825|290568|290500|290792|290658|289912|289817|17343
1600715100000|2020-09-21 19:05:00|290615|290420|290399|290200|290631|290500|290278|290100|6465
1600715400000|2020-09-21 19:10:00|290350|290239|290552|290400|290837|290748|290293|290200|12402
1600715700000|2020-09-21 19:15:00|290609|290445|291447|291204|291700|291513|290609|290445|14824
1600716000000|2020-09-21 19:20:00|291336|291205|291806|291731|291942|291765|291290|291144|13886
1600716300000|2020-09-21 19:25:00|291848|291741|291200|291034|291848|291768|290777|290553|10862
1600716600000|2020-09-21 19:30:00|291225|291064|291395|291118|291713|291660|290755|290600|13646
1600716900000|2020-09-21 19:35:00|291325|291152|292100|291765|292400|292290|291285|291152|15728
1600717200000|2020-09-21 19:40:00|292164|292001|293126|292840|293205|293082|291673|291500|25692
1600717500000|2020-09-21 19:45:00|293183|292853|293474|293210|294000|293955|293093|292853|32828
1600717800000|2020-09-21 19:50:00|293393|293123|295262|295142|295550|295474|293301|293123|51623
1600718100000|2020-09-21 19:55:00|295152|295000|296200|296047|296200|296151|295089|294821|64102
1600718400000|2020-09-21 20:00:00|296298|296073|297000|296800|297000|296800|296298|296047|225752
1600718700000|2020-09-21 20:05:00|296990|296690|296900|296700|296990|296811|296800|296500|4420
1600719000000|2020-09-21 20:10:00|296898|296565|296870|296801|296990|296850|296798|296550|2141
1600719300000|2020-09-21 20:15:00|296800|296800|296850|296700|296870|296800|296800|296500|1886
1600719600000|2020-09-21 20:20:00|296870|296604|296720|296600|296870|296611|296700|296600|1018
1600719900000|2020-09-21 20:25:00|296700|296570|296700|296201|296785|296570|296450|296201|2298
1600720200000|2020-09-21 20:30:00|296733|296300|296850|296501|296870|296600|296700|296300|3377
1600720500000|2020-09-21 20:35:00|296860|296652|296990|296746|296990|296900|296860|296501|2218
1600720800000|2020-09-21 20:40:00|296970|296800|296820|296819|296970|296819|296820|296742|447
1600721100000|2020-09-21 20:45:00|296800|296600|296794|296600|296800|296646|296640|296501|1657
1600721400000|2020-09-21 20:50:00|296785|296630|297000|296903|297009|296906|296785|296600|3798
1600721700000|2020-09-21 20:55:00|296994|296900|297000|296900|297000|296902|296710|296600|5129
1600722000000|2020-09-21 21:00:00|296985|296600|296980|296600|296990|296700|296700|296600|1566
1600722300000|2020-09-21 21:05:00|296950|296700|296800|296600|296980|296700|296800|296600|469
1600722600000|2020-09-21 21:10:00|296855|296657|296700|296600|296880|296657|296700|296600|647
1600722900000|2020-09-21 21:15:00|296600|296466|296795|296250|296800|296466|296400|296150|1142
1600723200000|2020-09-21 21:20:00|296800|296260|296499|296300|296800|296300|296400|296250|503
1600723500000|2020-09-21 21:25:00|296700|296400|296694|296400|296800|296400|296694|296400|295
1600723800000|2020-09-21 21:30:00|296547|296250|296547|296300|296547|296300|296400|296250|613
1600724100000|2020-09-21 21:35:00|296500|296499|296492|296250|296500|296499|296400|296250|1034
1600724400000|2020-09-21 21:40:00|296488|296260|296400|296150|296488|296260|296400|296150|533
1600724700000|2020-09-21 21:45:00|296395|296152|296395|296124|296395|296160|296395|296053|321
1600725000000|2020-09-21 21:50:00|296400|296150|296400|296100|296400|296150|296400|296100|256
1600725300000|2020-09-21 21:55:00|296399|296110|296500|296300|296500|296300|296395|296110|427
1600725600000|2020-09-21 22:00:00|296326|296260|296800|296500|296800|296500|296326|296153|1413
1600725900000|2020-09-21 22:05:00|296838|296600|296895|296411|296900|296800|296800|296401|1112
1600726200000|2020-09-21 22:10:00|296875|296695|296850|296695|296975|296695|296850|296695|541
1600726500000|2020-09-21 22:15:00|296975|296403|296969|296511|296975|296511|296695|296403|1077
1600726800000|2020-09-21 22:20:00|296975|296600|296999|296561|297200|297020|296975|296500|1389
1600727100000|2020-09-21 22:25:00|296995|296650|296898|296712|296995|296712|296898|296650|109
1600727400000|2020-09-21 22:30:00|296900|296708|297165|296708|297200|296800|296895|296650|645
1600727700000|2020-09-21 22:35:00|297164|296827|297190|296800|297200|296840|297000|296711|354
1600728000000|2020-09-21 22:40:00|297185|296815|297200|297000|297500|297000|297164|296815|100
1600728300000|2020-09-21 22:45:00|297289|297015|297500|297020|297500|297170|297289|297015|280
1600728600000|2020-09-21 22:50:00|297400|297150|297500|297000|297500|297150|297149|296900|799
1600728900000|2020-09-21 22:55:00|297455|297100|297500|297250|297500|297250|297455|297000|183
1600729200000|2020-09-21 23:00:00|297455|297200|297500|297031|297500|297250|297400|297000|273
1600729500000|2020-09-21 23:05:00|297488|297000|297488|297000|297488|297000|297298|297000|127
1600729800000|2020-09-21 23:10:00|297349|297031|297484|297036|297488|297040|297349|297030|164
1600730100000|2020-09-21 23:15:00|297399|297040|297500|297360|297500|297398|297399|297040|347
1600730400000|2020-09-21 23:20:00|297590|297375|297700|297276|297800|297450|297590|297271|1265
1600730700000|2020-09-21 23:25:00|297694|297300|297600|297288|297800|297500|297570|297271|491
1600731000000|2020-09-21 23:30:00|297800|297300|297800|297300|297800|297460|297690|297106|184
1600731300000|2020-09-21 23:35:00|297700|297305|297800|297508|297800|297508|297700|297305|850
1600731600000|2020-09-21 23:40:00|297900|297700|297980|297800|298000|297800|297880|297700|1186
1600731900000|2020-09-21 23:45:00|297946|298000|298300|298000|298500|298200|297943|297800|1638
1600732200000|2020-09-21 23:50:00|298299|297900|298000|297750|298300|298199|298000|297615|1235
1600732500000|2020-09-21 23:55:00|297988|297756|298200|297225|298300|298000|297988|297225|2087
1600761600000|2020-09-22 08:00:00|300140|298200|301690|299100|302200|299100|300140|297722|1081
1600761900000|2020-09-22 08:05:00|300395|299220|301900|300200|301900|300200|299500|299220|504
1600762200000|2020-09-22 08:10:00|301690|300000|301690|300100|301900|300100|301690|300000|268
1600762500000|2020-09-22 08:15:00|301688|300000|302000|300000|302200|300500|301688|300000|279
1600762800000|2020-09-22 08:20:00||300001||300001||300300||300001|241
1600763100000|2020-09-22 08:25:00||300101||300300||300501||300101|101
1600763400000|2020-09-22 08:30:00|301999|300800|301693|300311|302000|300800|301505|300101|196
1600763700000|2020-09-22 08:35:00|301999|300300|302000|300520|302000|300520|301156|300300|338
1600764000000|2020-09-22 08:40:00|301520|300643|301520|300520|301520|300822|301520|300520|74
1600764300000|2020-09-22 08:45:00||300622||300822||300822||300520|169
1600764600000|2020-09-22 08:50:00|301200|300520|301200|300300|301200|300520|301200|300300|401
1600764900000|2020-09-22 08:55:00|301500|300301|301520|300630|301520|300630|301500|300301|154
1600765200000|2020-09-22 09:00:00||300301||300366||300630||300301|44
1600765500000|2020-09-22 09:05:00|||||||||22
1600765800000|2020-09-22 09:10:00||300630||300366||301300||300366|226
1600766100000|2020-09-22 09:15:00|302000|300510|302000|300550|302000|300550|302000|300510|339
1600766400000|2020-09-22 09:20:00||300510||300701||300701||300510|105
1600766700000|2020-09-22 09:25:00|301998|301000|302000|301200|302000|301200|301998|301000|329
1600767000000|2020-09-22 09:30:00|301900|301100|301999|301122|302000|301200|301200|301000|1363
1600767300000|2020-09-22 09:35:00|302000|301300|301975|301122|302000|301500|301900|301122|328
1600767600000|2020-09-22 09:40:00|301974|301000|302000|301300|302000|301600|301800|301000|100
1600767900000|2020-09-22 09:45:00|301999|301000|301999|301000|302000|301400|301994|301000|262
1600768200000|2020-09-22 09:50:00|302000||302000||302000||302000||159
1600768500000|2020-09-22 09:55:00|301600||301994||302000||301600||63
1600768800000|2020-09-22 10:00:00|301992|301001|301800|301100|302000|301100|301200|301000|465
1600769100000|2020-09-22 10:05:00|301500|301000|301800|301000|301800|301001|301500|301000|135
1600769400000|2020-09-22 10:10:00|301500|300366|301000|300600|301500|300631|301000|300366|434
1600769700000|2020-09-22 10:15:00|301200|300799|301500|301000|301500|301000|301000|300451|320
1600770000000|2020-09-22 10:20:00|301200|300451|301500|301085|301500|301200|301200|300366|498
1600770300000|2020-09-22 10:25:00|301682|301012|301999|301400|302000|301400|301499|301001|1015
1600770600000|2020-09-22 10:30:00|302000|301500|302012|301802|302500|302046|302000|301500|1030
1600770900000|2020-09-22 10:35:00|302215|301803|302000|301202|302500|302000|302000|301202|569
1600771200000|2020-09-22 10:40:00|302500|301203|302500|301202|302500|301203|302000|301202|50
1600771500000|2020-09-22 10:45:00|302499||302424||302500||302000||40
1600771800000|2020-09-22 10:50:00|302423|301203|302400|301202|302500|301513|301750|300630|661
1600772100000|2020-09-22 10:55:00|302200|301203|302000|301202|302200|301600|302000|301202|93
1600772400000|2020-09-22 11:00:00|301811|301500|300500|300002|301992|301500|300200|300000|7690
1600772700000|2020-09-22 11:05:00|300800|300100|301100|300810|301250|300876|300600|300100|2651
1600773000000|2020-09-22 11:10:00|301050|300875|301200|301010|301400|301100|300960|300699|2432
1600773300000|2020-09-22 11:15:00|301300|301000|301397|301050|301399|301380|301200|301000|1661
1600773600000|2020-09-22 11:20:00|301399|301397|301800|301630|301820|301630|301399|301050|6041
1600773900000|2020-09-22 11:25:00|301799|301600|302180|301901|302364|302000|301700|301500|5581
1600774200000|2020-09-22 11:30:00|302100|301910|302000|301712|302298|302000|302000|301710|4245
1600774500000|2020-09-22 11:35:00|302250|301713|302298|302001|302298|302016|301900|301700|2821
1600774800000|2020-09-22 11:40:00|302296|302100|302000|301800|302363|302200|301900|301700|3886
1600775100000|2020-09-22 11:45:00|301994|301810|302000|301800|302300|302000|301755|301700|4553
1600775400000|2020-09-22 11:50:00|301999|301801|301300|300601|302100|301906|301242|300600|6347
1600775700000|2020-09-22 11:55:00|301500|300602|300700|300435|301500|301130|300500|300220|5434
1600776000000|2020-09-22 12:00:00|300600|300460|301200|300852|301200|301000|300600|300460|3999
1600776300000|2020-09-22 12:05:00|301198|301000|301430|301378|301473|301378|301100|300856|3673
1600776600000|2020-09-22 12:10:00|301471|301400|301494|301151|301500|301480|301400|301100|5378
1600776900000|2020-09-22 12:15:00|301363|301180|301500|301300|301500|301400|301363|301150|1365
1600777200000|2020-09-22 12:20:00|301400|301320|301350|301100|301500|301340|301300|301100|2602
1600777500000|2020-09-22 12:25:00|301500|301106|301900|301300|301900|301500|301299|301100|2796
1600777800000|2020-09-22 12:30:00|301894|301400|301900|301525|301900|301526|301457|301300|1028
1600778100000|2020-09-22 12:35:00|301899|301531|301950|301755|301950|301800|301880|301525|3311
1600778400000|2020-09-22 12:40:00|301989|301751|302200|302002|302200|302100|301989|301751|3248
1600778700000|2020-09-22 12:45:00|302159|302100|302094|301800|302200|302150|302005|301800|2671
1600779000000|2020-09-22 12:50:00|302099|301806|302000|301900|302099|301900|302000|301800|1765
1600779300000|2020-09-22 12:55:00|302099|301871|301785|301600|302099|301900|301700|301525|3795
1600779600000|2020-09-22 13:00:00|301800|301605|301975|301651|302000|301800|301800|301600|3315
1600779900000|2020-09-22 13:05:00|301974|301656|302190|301900|302190|301925|301973|301651|2951
1600780200000|2020-09-22 13:10:00|302188|302000|302198|302051|302200|302051|302187|301900|1826
1600780500000|2020-09-22 13:15:00|302200|302200|302750|302325|302750|302500|302200|302200|5865
1600780800000|2020-09-22 13:20:00|302680|302500|302900|302500|302900|302800|302680|302500|4670
1600781100000|2020-09-22 13:25:00|302700|302600|303338|303200|303780|303500|302650|302500|20251
1600781400000|2020-09-22 13:30:00|303490|303246|303000|302799|303600|303445|301858|301626|158137
1600781700000|2020-09-22 13:35:00|302992|302801|301532|301289|303000|302801|300680|300500|46913
1600782000000|2020-09-22 13:40:00|301531|301290|301487|301200|302400|302208|301312|301200|25481
1600782300000|2020-09-22 13:45:00|301462|301202|300999|300825|301900|301421|300123|300002|27850
1600782600000|2020-09-22 13:50:00|300998|300854|302182|301785|302200|302079|300808|300700|32089
1600782900000|2020-09-22 13:55:00|302200|302011|303851|303700|303851|303750|302000|301734|46420
1600783200000|2020-09-22 14:00:00|303889|303731|303798|303640|304100|304068|302955|302800|33992
1600783500000|2020-09-22 14:05:00|303799|303641|303282|303092|303800|303641|302402|302220|19328
1600783800000|2020-09-22 14:10:00|303281|303093|304998|304794|305000|304947|303264|303092|40270
1600784100000|2020-09-22 14:15:00|304993|304895|304453|304200|305200|305036|304034|303901|25253
1600784400000|2020-09-22 14:20:00|304488|304284|303924|303730|304721|304606|303589|303360|17045
1600784700000|2020-09-22 14:25:00|303937|303801|305000|304900|305100|304980|303888|303769|16598
1600785000000|2020-09-22 14:30:00|305068|304810|305072|304812|305800|305600|304809|304402|19304
1600785300000|2020-09-22 14:35:00|305071|304890|304896|304610|305800|305693|304694|304500|21096
1600785600000|2020-09-22 14:40:00|304912|304705|304357|304200|305777|305700|304294|304100|28488
1600785900000|2020-09-22 14:45:00|304378|304250|303698|303400|305000|304562|303500|303400|16141
1600786200000|2020-09-22 14:50:00|303697|303401|304431|304200|304892|304700|303564|303400|11810
1600786500000|2020-09-22 14:55:00|304430|304278|303000|302601|304431|304278|302860|302511|23333
1600786800000|2020-09-22 15:00:00|302965|302505|302386|302022|303545|303342|301891|301700|16249
1600787100000|2020-09-22 15:05:00|302373|302099|302100|301801|302500|302287|301308|301110|18962
1600787400000|2020-09-22 15:10:00|302049|301802|303254|302949|303454|303157|302049|301800|18751
1600787700000|2020-09-22 15:15:00|303243|303058|304300|304017|304385|304256|303086|302951|13574
1600788000000|2020-09-22 15:20:00|304334|304133|304428|304153|304500|304335|303585|303405|13744
1600788300000|2020-09-22 15:25:00|304339|304154|304300|304021|304600|304425|303694|303601|14425
1600788600000|2020-09-22 15:30:00|304261|304101|303200|303009|304422|304261|303132|302869|8893
1600788900000|2020-09-22 15:35:00|303225|303054|303968|303800|303970|303898|303089|302800|8086
1600789200000|2020-09-22 15:40:00|303970|303819|304440|304200|304595|304460|303970|303819|7766
1600789500000|2020-09-22 15:45:00|304381|304211|304829|304650|304892|304768|304338|304200|5217
1600789800000|2020-09-22 15:50:00|304827|304713|304740|304550|304892|304865|304554|304350|11056
1600790100000|2020-09-22 15:55:00|304794|304576|304969|304871|304985|304871|304637|304500|5450
1600790400000|2020-09-22 16:00:00|304967|304815|305639|305507|305678|305572|304832|304618|16234
1600790700000|2020-09-22 16:05:00|305630|305508|305399|305300|306000|305979|305256|305127|20672
1600791000000|2020-09-22 16:10:00|305413|305340|306189|306090|306200|306100|305413|305340|12810
1600791300000|2020-09-22 16:15:00|306198|306091|305909|305800|306290|306223|305869|305600|9070
1600791600000|2020-09-22 16:20:00|305910|305815|306441|306293|306812|306750|305910|305800|11973
1600791900000|2020-09-22 16:25:00|306407|306240|306900|306736|306900|306800|306192|306000|9713
1600792200000|2020-09-22 16:30:00|306949|306801|307654|307452|308000|307781|306900|306801|30776
1600792500000|2020-09-22 16:35:00|307545|307302|307800|307695|308216|308147|307457|307302|22407
1600792800000|2020-09-22 16:40:00|307793|307698|307447|307301|308000|307875|306826|306740|18119
1600793100000|2020-09-22 16:45:00|307458|307326|306906|306705|307515|307423|306463|306300|16118
1600793400000|2020-09-22 16:50:00|306800|306627|307325|307237|307333|307237|306670|306451|11506
1600793700000|2020-09-22 16:55:00|307383|307236|307174|307069|307383|307304|306795|306500|13084
1600794000000|2020-09-22 17:00:00|307200|307102|308065|307812|308100|308000|307200|307033|18185
1600794300000|2020-09-22 17:05:00|308046|307808|308314|308152|308314|308214|307580|307241|9574
1600794600000|2020-09-22 17:10:00|308310|308190|308475|308300|308538|308467|308163|308020|14260
1600794900000|2020-09-22 17:15:00|308474|308323|308810|308700|308940|308840|308248|308100|11954
1600795200000|2020-09-22 17:20:00|308809|308703|308791|308658|308966|308828|308556|308346|9751
1600795500000|2020-09-22 17:25:00|308780|308727|308842|308690|308940|308801|308300|308200|6773
1600795800000|2020-09-22 17:30:00|308850|308593|307995|307889|308850|308594|307995|307872|6332
1600796100000|2020-09-22 17:35:00|307980|307960|308698|308505|308766|308633|307943|307800|7677
1600796400000|2020-09-22 17:40:00|308695|308551|309250|309139|309250|309139|308695|308551|10413
1600796700000|2020-09-22 17:45:00|309244|309007|308976|308900|309250|309150|308661|308500|12604
1600797000000|2020-09-22 17:50:00|308987|308756|309055|308855|309200|309100|308796|308519|8155
1600797300000|2020-09-22 17:55:00|309054|308860|309520|309304|309548|309474|308841|308772|11974
1600797600000|2020-09-22 18:00:00|309507|309414|310000|309913|310000|309946|309500|309414|19759
1600797900000|2020-09-22 18:05:00|309998|309912|310721|310601|310775|310703|309864|309726|21949
1600798200000|2020-09-22 18:10:00|310750|310613|311073|310860|311144|311000|310025|310000|21108
1600798500000|2020-09-22 18:15:00|311100|310920|311189|311050|311387|311293|310826|310615|20118
1600798800000|2020-09-22 18:20:00|311190|311040|310300|310245|311190|311051|310098|310004|23457
1600799100000|2020-09-22 18:25:00|310298|310247|310300|310069|310600|310500|309736|309598|19078
1600799400000|2020-09-22 18:30:00|310250|310101|309878|309600|310500|310350|309726|309600|11787
1600799700000|2020-09-22 18:35:00|309827|309664|310557|310336|310725|310584|309406|309241|17734
1600800000000|2020-09-22 18:40:00|310599|310354|310401|310251|311100|311015|310270|310167|32978
1600800300000|2020-09-22 18:45:00|310403|310257|309999|309927|310403|310257|309626|309571|16505
1600800600000|2020-09-22 18:50:00|309995|309860|309521|309400|310475|310304|309289|309200|20826
1600800900000|2020-09-22 18:55:00|309567|309357|309786|309604|310345|310017|309438|309201|18035
1600801200000|2020-09-22 19:00:00|309785|309661|310275|309781|310300|310203|309606|309500|14380
1600801500000|2020-09-22 19:05:00|310210|309945|310497|310338|310800|310701|310116|309781|9675
1600801800000|2020-09-22 19:10:00|310496|310386|310250|310106|310569|310427|309945|309800|11698
1600802100000|2020-09-22 19:15:00|310254|310107|310481|310372|310549|310420|309843|309781|8428
1600802400000|2020-09-22 19:20:00|310480|310323|310899|310838|311000|310960|310377|310300|12857
1600802700000|2020-09-22 19:25:00|310898|310840|311377|311272|311410|311367|310898|310838|21462
1600803000000|2020-09-22 19:30:00|311368|311239|311597|311440|311600|311537|310794|310734|23766
1600803300000|2020-09-22 19:35:00|311550|311300|311874|311800|312000|311961|311389|311300|17492
1600803600000|2020-09-22 19:40:00|311837|311715|312400|312200|312548|312460|311787|311715|24769
1600803900000|2020-09-22 19:45:00|312390|312255|313314|313163|313400|313380|312100|312000|32845
1600804200000|2020-09-22 19:50:00|313181|313171|313037|312933|313200|313171|312140|312101|58132
1600804500000|2020-09-22 19:55:00|313001|312948|312900|312813|313294|313261|312827|312600|65699
1600804800000|2020-09-22 20:00:00|313074|312900|313074|312838|313074|312900|312800|312500|205325
1600805100000|2020-09-22 20:05:00|313000|312700|312501|312200|313000|312838|312501|312200|2929
1600805400000|2020-09-22 20:10:00|312500|312300|312200|312048|312590|312300|312000|311840|3321
1600805700000|2020-09-22 20:15:00|312300|312100|312400|312300|312500|312300|312300|312000|887
1600806000000|2020-09-22 20:20:00|312389|312166|312400|312300|312400|312350|312389|312160|1164
1600806300000|2020-09-22 20:25:00|312590|312200|312348|312151|312590|312200|312348|312150|1625
1600806600000|2020-09-22 20:30:00|312382|312160|312300|312151|312387|312160|312300|312151|660
1600806900000|2020-09-22 20:35:00|312299|312150|312300|312150|312300|312150|312299|312150|288
1600807200000|2020-09-22 20:40:00|312381|312151|312348|312102|312387|312151|312300|312100|642
1600807500000|2020-09-22 20:45:00|312350|312100|312348|312000|312350|312102|312168|312000|434
1600807800000|2020-09-22 20:50:00|312350|312100|312300|312000|312400|312100|312300|312000|216
1600808100000|2020-09-22 20:55:00|312200|312002|312300|312002|312300|312002|312200|312002|330
1600808400000|2020-09-22 21:00:00|312287|312000|312300|312102|312300|312146|312287|312000|394
1600808700000|2020-09-22 21:05:00|312288|312150|312300|312106|312300|312250|312288|312102|443
1600809000000|2020-09-22 21:10:00|312348|312150|312348|312068|312348|312250|312260|312007|872
1600809300000|2020-09-22 21:15:00|312288|312052|312400|312152|312400|312152|312200|312052|387
1600809600000|2020-09-22 21:20:00|312310|312155|312300|312106|312310|312155|312300|312106|302
1600809900000|2020-09-22 21:25:00|312294|312050|312200|311900|312294|312106|312160|311900|987
1600810200000|2020-09-22 21:30:00|312189||312200||312200||312164||238
1600810500000|2020-09-22 21:35:00|312199|311800|312129|311800|312199|311800|312100|311800|315
1600810800000|2020-09-22 21:40:00|312124|311920|312195|311920|312200|312021|312124|311920|710
1600811100000|2020-09-22 21:45:00|312200|311950|312200|311950|312200|311950|312106|311950|591
1600811400000|2020-09-22 21:50:00|312177|311965|312200|311926|312200|311965|312111|311920|1907
1600811700000|2020-09-22 21:55:00|312166|311950|312500|312100|312500|312100|312166|311950|1384
1600812000000|2020-09-22 22:00:00|312385|312200|312495|312021|312500|312200|312385|312010|734
1600812300000|2020-09-22 22:05:00|312400|312010|312388|312010|312500|312200|312300|312010|389
1600812600000|2020-09-22 22:10:00|312387|312050|312300|312010|312388|312100|312300|312010|288
1600812900000|2020-09-22 22:15:00|312500|311900|312100|311700|312500|311900|312100|311700|788
1600813200000|2020-09-22 22:20:00|311917||312050||312100||311713||5565
1600813500000|2020-09-22 22:25:00|312100|311701|312000|311700|312100|311970|311997|311700|405
1600813800000|2020-09-22 22:30:00|312100|311702|312430|311906|312430|312049|312100|311700|682
1600814100000|2020-09-22 22:35:00|312500|311900|312479|311906|312500|312250|312424|311800|182
1600814400000|2020-09-22 22:40:00|312400|311900|312220|311900|312400|311900|312200|311900|473
1600814700000|2020-09-22 22:45:00|312300|311750|312075|311750|312300|311808|312075|311750|633
1600815000000|2020-09-22 22:50:00|312000|311700|311588|311121|312075|311700|311192|311120|3506
1600815300000|2020-09-22 22:55:00|311400|311122|311580|311122|311600|311122|311400|311121|723
1600815600000|2020-09-22 23:00:00|311500|311200|311400|311121|311580|311300|311400|311121|669
1600815900000|2020-09-22 23:05:00|311500|311120|311500|311131|311650|311131|311360|311120|780
1600816200000|2020-09-22 23:10:00|311400|311121|311250|311120|311400|311141|311195|311120|3423
1600816500000|2020-09-22 23:15:00|311600||311323||311600||311180||556
1600816800000|2020-09-22 23:20:00|311200|311060|311500|311180|311500|311180|311050|310910|4060
1600817100000|2020-09-22 23:25:00|311498|311240|311441|311010|311588|311241|311400|310950|380
1600817400000|2020-09-22 23:30:00|311360|311050|311400|311215|311400|311215|311240|311000|1127
1600817700000|2020-09-22 23:35:00|311520|311300|311500|311215|311599|311300|311228|311215|1518
1600818000000|2020-09-22 23:40:00|311494|311100|311200|310907|311500|311100|311000|310900|2608
1600818300000|2020-09-22 23:45:00|311120|311050|311198|310900|311198|311085|310998|310900|2187
1600818600000|2020-09-22 23:50:00|311388|311000|311600|311350|311600|311380|311198|310980|2104
1600818900000|2020-09-22 23:55:00|312000|311500|312000|311720|312000|311720|311600|311500|799
1600848000000|2020-09-23 08:00:00|314000|312702|313150|312702|314000|313000|313150|312702|556
1600848300000|2020-09-23 08:05:00|313750|312501|313000|311200|313800|312501|312800|310492|398
1600848600000|2020-09-23 08:10:00|312700|312000|313490|311700|313500|312000|312700|311700|174
1600848900000|2020-09-23 08:15:00|313909|312000|314000|312000|314000|312000|313909|311700|129
1600849200000|2020-09-23 08:20:00|313909|312100|314000|312100|314000|313454|313909|312100|233
1600849500000|2020-09-23 08:25:00|313909|312101|314000|312800|314000|313009|313909|312000|205
1600849800000|2020-09-23 08:30:00||312700||313009||313009||312700|16
1600850100000|2020-09-23 08:35:00||313000||313009||313009||312800|23
1600850400000|2020-09-23 08:40:00|313500|313000|313500|313000|314000|313500|313500|312800|495
1600850700000|2020-09-23 08:45:00|314000|313100|313800|313100|314000|313500|313800|313100|746
1600851000000|2020-09-23 08:50:00|314000|313000|314000|313009|314000|313009|313500|313000|718
1600851300000|2020-09-23 08:55:00||313509||313504||313602||313504|88
1600851600000|2020-09-23 09:00:00|314485|313752|314485|314177|314485|314200|314165|313504|497
1600851900000|2020-09-23 09:05:00|315700|314359|314485|314177|315700|314415|314485|314177|502
1600852200000|2020-09-23 09:10:00|314749|314300|314485|314400|314749|314400|314485|314300|169
1600852500000|2020-09-23 09:15:00|314399|314177|314485|314177|314485|314177|314399|314177|385
1600852800000|2020-09-23 09:20:00|314400|314200|314400|314177|314400|314300|314300|314177|160
1600853100000|2020-09-23 09:25:00|314300|313700|314299|313700|314300|313701|314299|313700|181
1600853400000|2020-09-23 09:30:00|314300|314000|315102|314300|315102|314510|314300|314000|1352
1600853700000|2020-09-23 09:35:00|314995|314200|314400|314200|315102|314300|314399|314000|225
1600854000000|2020-09-23 09:40:00|314399|314300|315359|314300|315359|314300|314340|314200|498
1600854300000|2020-09-23 09:45:00|315358|314800|315359|314500|315359|314800|315358|313700|312
1600854600000|2020-09-23 09:50:00|314800||315359||315359||314800||134
1600854900000|2020-09-23 09:55:00|315250|314800|315499|314800|316887|314900|314800|314800|890
1600855200000|2020-09-23 10:00:00||314501||314500||314501||314500|186
1600855500000|2020-09-23 10:05:00|315000|314750|315000|314500|315000|314750|315000|314500|123
1600855800000|2020-09-23 10:10:00|314999|314550|314999|314500|314999|314552|314999|314500|254
1600856100000|2020-09-23 10:15:00|314700|314400|314700|313701|314700|314450|314400|313700|470
1600856400000|2020-09-23 10:20:00|314566|313700|314399|313901|314700|314000|314399|313700|114
1600856700000|2020-09-23 10:25:00|314100|313900|314200|314000|314399|314100|314100|313900|538
1600857000000|2020-09-23 10:30:00|314100|313900|314200|313900|314200|314000|314000|313700|1129
1600857300000|2020-09-23 10:35:00|314000|313700|314000|313504|314000|313700|313900|313504|258
1600857600000|2020-09-23 10:40:00|313999|313700|313894|313505|314000|313800|313800|313504|348
1600857900000|2020-09-23 10:45:00|313900|313700|313900|313504|313900|313700|313894|313504|118
1600858200000|2020-09-23 10:50:00|314000|313700|314599|313800|314599|314000|314000|313504|1612
1600858500000|2020-09-23 10:55:00|314200|313504|314199|313504|314200|313520|314000|313504|71
1600858800000|2020-09-23 11:00:00|314064|313500|313400|313035|314199|313901|313234|313009|6010
1600859100000|2020-09-23 11:05:00|313300|313050|313000|312500|313300|313101|312800|312115|5914
1600859400000|2020-09-23 11:10:00|312999|312661|312299|311601|312999|312661|311900|311000|5248
1600859700000|2020-09-23 11:15:00|312200|311600|311700|311231|312500|312000|311500|310200|4370
1600860000000|2020-09-23 11:20:00|311500|311232|311995|311402|312100|311734|311100|310500|4844
1600860300000|2020-09-23 11:25:00|312100|311105|312200|311400|312494|312001|311900|311105|1921
1600860600000|2020-09-23 11:30:00|312000|311450|312285|312000|312399|312100|312000|311450|752
1600860900000|2020-09-23 11:35:00|312300|311800|312699|312400|312700|312551|312300|311800|1875
1600861200000|2020-09-23 11:40:00|312700|312500|312389|311501|312700|312500|312197|311261|1353
1600861500000|2020-09-23 11:45:00|312388|311520|311900|311600|312388|311800|311900|311501|653
1600861800000|2020-09-23 11:50:00|311800|311500|311150|311000|311900|311500|310952|310423|3095
1600862100000|2020-09-23 11:55:00|311022|310500|310984|310800|311350|311100|310801|310500|3156
1600862400000|2020-09-23 12:00:00|310974|310500|311200|310855|311200|310900|310900|310500|2087
1600862700000|2020-09-23 12:05:00|311301|311050|311093|310650|311500|311050|310650|310500|3278
1600863000000|2020-09-23 12:10:00|311300|310601|311180|310700|311300|310800|310500|310222|2916
1600863300000|2020-09-23 12:15:00|311200|310950|311899|311500|311900|311596|311199|310700|4346
1600863600000|2020-09-23 12:20:00|311700|311510|311854|311200|311900|311510|311500|311000|4251
1600863900000|2020-09-23 12:25:00|311800|311201|312000|311518|312000|311580|311500|311200|1919
1600864200000|2020-09-23 12:30:00|312200|311500|312490|312175|312800|312501|312140|311500|2795
1600864500000|2020-09-23 12:35:00|312390|312154|312100|311800|312490|312272|312082|311600|2069
1600864800000|2020-09-23 12:40:00|312000|311850|312398|311850|312400|312200|312000|311850|2163
1600865100000|2020-09-23 12:45:00|312350|311600|311821|311300|312350|311600|311500|311000|2613
1600865400000|2020-09-23 12:50:00|312222|311500|312222|311652|312222|311652|312222|311500|545
1600865700000|2020-09-23 12:55:00|312221|311938|312200|312000|312222|312000|311800|311650|1195
1600866000000|2020-09-23 13:00:00|312163|311700|312222|311800|312222|312042|311900|311700|6578
1600866300000|2020-09-23 13:05:00|312279|312000|312212|311807|312397|312000|312000|311800|1286
1600866600000|2020-09-23 13:10:00|312103|311800|311800|311400|312212|311800|311700|311400|2514
1600866900000|2020-09-23 13:15:00|311700|311500|311600|311101|311800|311510|311400|311100|1177
1600867200000|2020-09-23 13:20:00|311700|311111|311600|311210|311800|311600|311600|311111|687
1600867500000|2020-09-23 13:25:00|311599|311200|312200|311500|312400|312068|311500|311200|5903
1600867800000|2020-09-23 13:30:00|312044|311800|310919|310658|312700|312464|310610|310400|48208
1600868100000|2020-09-23 13:35:00|310912|310659|310800|310200|311297|311194|309628|309400|38457
1600868400000|2020-09-23 13:40:00|310428|310012|309636|309243|310800|310417|309433|309243|24139
1600868700000|2020-09-23 13:45:00|309751|309203|309000|308479|309751|309469|308353|308100|33871
1600869000000|2020-09-23 13:50:00|308955|308478|307330|307151|309100|309012|307157|307000|27608
1600869300000|2020-09-23 13:55:00|307387|307152|307470|307029|308274|308191|306836|306726|27915
1600869600000|2020-09-23 14:00:00|307750|307118|308599|308365|308666|308500|307409|307075|21379
1600869900000|2020-09-23 14:05:00|308598|308366|307600|307402|308599|308367|307307|307100|21934
1600870200000|2020-09-23 14:10:00|307732|307403|308558|308339|308607|308445|307216|307100|27546
1600870500000|2020-09-23 14:15:00|308552|308413|306831|306400|308666|308413|306400|306200|19846
1600870800000|2020-09-23 14:20:00|306865|306537|306752|306582|307475|307250|306572|306358|13577
1600871100000|2020-09-23 14:25:00|306576|306600|308379|308200|308500|308336|306485|306075|30330
1600871400000|2020-09-23 14:30:00|308458|308201|308446|308222|308666|308560|308083|307900|15970
1600871700000|2020-09-23 14:35:00|308400|308123|307997|307714|308416|308133|307300|307000|11527
1600872000000|2020-09-23 14:40:00|307984|307748|308414|308146|308645|308567|307984|307748|12381
1600872300000|2020-09-23 14:45:00|308413|308147|308748|308568|309000|308831|308273|308100|16459
1600872600000|2020-09-23 14:50:00|308789|308664|308495|308129|308958|308684|308026|307845|7497
1600872900000|2020-09-23 14:55:00|308496|308130|307711|307646|308750|308543|307449|307300|7244
1600873200000|2020-09-23 15:00:00|307798|307652|308006|307542|308300|308074|307600|307358|6138
1600873500000|2020-09-23 15:05:00|307849|307543|308480|308165|308494|308343|307849|307542|3708
1600873800000|2020-09-23 15:10:00|308479|308166|308332|308119|308900|308777|308173|308000|11680
1600874100000|2020-09-23 15:15:00|308260|308001|308440|308300|308886|308701|308047|307800|9632
1600874400000|2020-09-23 15:20:00|308499|308301|307748|307548|308625|308414|307630|307500|6376
1600874700000|2020-09-23 15:25:00|307747|307528|307398|307201|308095|307700|307330|307106|10645
1600875000000|2020-09-23 15:30:00|307399|307268|306812|306700|307636|307475|306594|306500|24472
1600875300000|2020-09-23 15:35:00|306856|306530|307278|307129|307300|307201|306237|306120|21150
1600875600000|2020-09-23 15:40:00|307288|307201|307222|307133|307500|307234|306910|306800|9282
1600875900000|2020-09-23 15:45:00|307221|307001|306702|306501|307400|307053|306420|306300|12085
1600876200000|2020-09-23 15:50:00|306703|306500|306199|306032|306900|306791|305592|305456|15786
1600876500000|2020-09-23 15:55:00|306168|306046|305596|305405|306445|306271|305406|305200|13005
1600876800000|2020-09-23 16:00:00|305515|305400|305485|305390|306000|305859|305390|305200|10345
1600877100000|2020-09-23 16:05:00|305437|305300|306340|306165|306385|306239|305403|305300|8024
1600877400000|2020-09-23 16:10:00|306389|306174|306490|306173|306585|306447|305998|305700|4844
1600877700000|2020-09-23 16:15:00|306443|306174|305705|305604|306855|306546|305549|305380|10195
1600878000000|2020-09-23 16:20:00|305718|305610|305896|305497|306143|305717|305263|305200|6399
1600878300000|2020-09-23 16:25:00|306000|305404|306300|306000|306459|306325|305840|305404|4545
1600878600000|2020-09-23 16:30:00|306299|306001|305700|305550|306299|306161|305510|305400|12545
1600878900000|2020-09-23 16:35:00|305699|305551|306074|305949|306100|305949|305388|305210|8256
1600879200000|2020-09-23 16:40:00|306090|305911|306847|306739|306875|306780|305999|305818|11222
1600879500000|2020-09-23 16:45:00|306870|306758|306488|306301|306870|306758|306177|306000|8069
1600879800000|2020-09-23 16:50:00|306487|306300|305635|305511|306489|306371|305635|305500|4724
1600880100000|2020-09-23 16:55:00|305684|305530|306029|305950|306300|306077|305684|305500|6884
1600880400000|2020-09-23 17:00:00|306028|305870|305473|305300|306221|306030|305444|305300|7535
1600880700000|2020-09-23 17:05:00|305472|305313|306172|306042|306301|306216|305301|305271|6711
1600881000000|2020-09-23 17:10:00|306277|306064|306600|306388|306950|306800|306212|305800|15709
1600881300000|2020-09-23 17:15:00|306642|306499|306789|306476|306886|306829|306428|306210|5818
1600881600000|2020-09-23 17:20:00|306636|306530|306476|306310|306837|306619|306200|306075|5324
1600881900000|2020-09-23 17:25:00|306511|306390|305899|305650|306600|306427|305694|305500|5082
1600882200000|2020-09-23 17:30:00|305898|305700|306015|305798|306194|306028|305789|305650|4330
1600882500000|2020-09-23 17:35:00|306014|305801|305715|305500|306015|305854|305617|305500|3400
1600882800000|2020-09-23 17:40:00|305695|305501|305450|305226|305800|305574|305328|305215|5129
1600883100000|2020-09-23 17:45:00|305449|305215|305433|305291|305685|305560|305250|305100|8981
1600883400000|2020-09-23 17:50:00|305470|305334|304695|304554|305685|305511|304255|304000|18256
1600883700000|2020-09-23 17:55:00|304740|304577|304517|304351|304900|304636|304436|304350|4910
1600884000000|2020-09-23 18:00:00|304498|304300|303630|303500|304561|304350|303125|303030|18392
1600884300000|2020-09-23 18:05:00|303631|303501|302940|302802|303800|303679|302800|302616|7782
1600884600000|2020-09-23 18:10:00|303017|302809|303166|303040|303166|303040|302601|302502|13449
1600884900000|2020-09-23 18:15:00|303161|302993|301952|301783|303161|302993|301836|301706|24830
1600885200000|2020-09-23 18:20:00|301991|301729|302379|302060|302726|302542|301887|301706|15378
1600885500000|2020-09-23 18:25:00|302279|302066|302284|302050|302925|302777|302146|301911|13681
1600885800000|2020-09-23 18:30:00|302216|302012|302509|302359|302800|302532|301685|301505|13670
1600886100000|2020-09-23 18:35:00|302540|302423|302554|302328|302700|302562|301857|301628|8099
1600886400000|2020-09-23 18:40:00|302411|302327|302200|301855|302500|302327|301826|301600|14901
1600886700000|2020-09-23 18:45:00|302131|301858|302100|301861|302200|302131|301497|301288|16065
1600887000000|2020-09-23 18:50:00|302064|301774|301567|301400|302436|302350|301494|301400|11778
1600887300000|2020-09-23 18:55:00|301489|301288|300923|300820|301568|301288|300500|300321|27796
1600887600000|2020-09-23 19:00:00|300966|300795|299855|299600|301200|300979|299700|299503|27966
1600887900000|2020-09-23 19:05:00|299788|299700|300800|300453|300850|300611|299309|299200|29127
1600888200000|2020-09-23 19:10:00|300679|300368|301456|301214|301618|301470|300678|300339|26777
1600888500000|2020-09-23 19:15:00|301453|301213|300681|300529|301453|301221|299801|299621|20324
1600888800000|2020-09-23 19:20:00|300586|300530|300200|300014|301386|301221|300062|300000|17741
1600889100000|2020-09-23 19:25:00|300223|300013|300735|300647|300897|300803|299749|299600|17238
1600889400000|2020-09-23 19:30:00|300734|300587|300345|300213|300974|300855|300168|300000|17265
1600889700000|2020-09-23 19:35:00|300341|300100|300563|300322|300600|300503|300048|300000|16161
1600890000000|2020-09-23 19:40:00|300562|300400|301400|301270|301477|301296|300560|300322|21003
1600890300000|2020-09-23 19:45:00|301379|301260|300500|299900|301477|301356|299901|299850|30808
1600890600000|2020-09-23 19:50:00|300493|299850|300109|299900|300493|300182|299412|299300|34729
1600890900000|2020-09-23 19:55:00|300095|299922|299985|299790|300420|300374|299771|299700|57049
1600891200000|2020-09-23 20:00:00|299918|299745|299854|299801|300420|300100|299854|299606|10068
1600891500000|2020-09-23 20:05:00|299986|299803|299584|299345|299986|299803|299583|299100|4198
1600891800000|2020-09-23 20:10:00|299582|299356|299894|299500|299894|299774|299140|299000|14922
1600892100000|2020-09-23 20:15:00|299893|299511|299950|299800|300000|299800|299883|299500|1273
1600892400000|2020-09-23 20:20:00|299900|299671|299900|299723|299900|299800|299811|299500|694
1600892700000|2020-09-23 20:25:00|299888|299700|299849|299600|299900|299700|299820|299500|1220
1600893000000|2020-09-23 20:30:00|299900|299608|299986|299615|299998|299900|299900|299608|1459
1600893300000|2020-09-23 20:35:00|299988|299636|299985|299660|299988|299870|299985|299611|333
1600893600000|2020-09-23 20:40:00|299983|299612|299959|299600|299983|299660|299925|299600|395
1600893900000|2020-09-23 20:45:00|299958|299500|299909|299611|299959|299661|299847|299500|875
1600894200000|2020-09-23 20:50:00|299899|299500|299800|299500|299909|299500|299779|299500|341
1600894500000|2020-09-23 20:55:00|299898|299550|299700|299010|299900|299550|299651|299010|1568
1600894800000|2020-09-23 21:00:00|299600|299100|299700|299300|299700|299300|299600|299100|184
1600895100000|2020-09-23 21:05:00|299485|299350|299589|299000|299700|299400|299037|299000|3483
1600895400000|2020-09-23 21:10:00|299381|298999|299290|298600|299381|298999|298815|298500|2807
1600895700000|2020-09-23 21:15:00|299200|298605|299200|298601|299300|298880|299000|298601|458
1600896000000|2020-09-23 21:20:00|299300|298605|299250|298628|299300|298700|299050|298601|424
1600896300000|2020-09-23 21:25:00|299244|298700|299079|298600|299244|298800|298841|298500|673
1600896600000|2020-09-23 21:30:00|298989|298700|298994|298215|299250|298700|298430|298200|1666
1600896900000|2020-09-23 21:35:00|299300|298200|298550|298202|299300|298300|298550|298200|715
1600897200000|2020-09-23 21:40:00|298500|298200|298550|298200|298550|298202|298364|298200|498
1600897500000|2020-09-23 21:45:00|298469|298000|298400|298000|298550|298000|298194|298000|819
1600897800000|2020-09-23 21:50:00|298000|297912|298400|297652|298400|298100|298000|297600|1879
1600898100000|2020-09-23 21:55:00|298550|297700|298550|298300|298550|298300|298400|297700|661
1600898400000|2020-09-23 22:00:00|298702|298420|299400|298611|299500|299400|298702|298000|1339
1600898700000|2020-09-23 22:05:00|299399|299115|299600|299121|299600|299200|299300|298551|1320
1600899000000|2020-09-23 22:10:00|299460|299100|299600|299000|299600|299100|299460|299000|462
1600899300000|2020-09-23 22:15:00|299599|299200|299300|299000|299689|299200|299300|299000|681
1600899600000|2020-09-23 22:20:00|299599|299011|299599|299011|299599|299011|299599|299011|104
1600899900000|2020-09-23 22:25:00|299598|299360|299598|299000|299599|299372|299598|299000|462
1600900200000|2020-09-23 22:30:00||299002||299002||299200||299000|260
1600900500000|2020-09-23 22:35:00|299599|299024|299598|299050|299599|299060|299450|299024|1129
1600900800000|2020-09-23 22:40:00|299492|299058|298989|298501|299598|299058|298934|298501|876
1600901100000|2020-09-23 22:45:00|299000|298539|299000|298539|299000|298539|299000|298539|519
1600901400000|2020-09-23 22:50:00|298974|298501|299000|298502|299000|298550|298700|298501|527
1600901700000|2020-09-23 22:55:00|298700|298503|298975|298033|298975|298503|298679|298033|1021
1600902000000|2020-09-23 23:00:00|299000|298000|299400|298600|299500|299000|298500|298000|1717
1600902300000|2020-09-23 23:05:00|299200|298700|299400|298600|299400|298900|299200|298600|268
1600902600000|2020-09-23 23:10:00|299000||299100||299400||298900||285
1600902900000|2020-09-23 23:15:00|298994|298505|299000|298000|299000|298505|298505|298000|773
1600903200000|2020-09-23 23:20:00|298833|298008|298499|298035|298833|298200|298441|298000|320
1600903500000|2020-09-23 23:25:00|298498|298000|297710|297215|298498|298000|297496|297215|2129
1600903800000|2020-09-23 23:30:00|297720|297003|297830|297217|297830|297217|297300|297003|1558
1600904100000|2020-09-23 23:35:00|297600|297215|297294|296337|297600|297226|297165|296300|983
1600904400000|2020-09-23 23:40:00|297500|296300|297500|297111|297830|297200|297200|296300|1203
1600904700000|2020-09-23 23:45:00|297830|297126|297830|297300|297830|297500|297500|297000|1094
1600905000000|2020-09-23 23:50:00|297800|297500|297700|297100|297800|297500|297300|297100|603
1600905300000|2020-09-23 23:55:00|297475|297101|297600|297128|297800|297417|297300|297101|1659
1600934400000|2020-09-24 08:00:00|299988|297820|299000|298584|299988|299000|299000|297300|277
1600934700000|2020-09-24 08:05:00|299981||299000||299986||299000||263
1600935000000|2020-09-24 08:10:00|298700|296301|298500|295670|299000|297467|298500|295670|297
1600935300000|2020-09-24 08:15:00|298200|296291|298500|296703|298500|296703|298200|296291|267
1600935600000|2020-09-24 08:20:00||296778||296853||296853||296750|59
1600935900000|2020-09-24 08:25:00|299200|296860|299000|296873|299200|296873|299000|296860|0
1600936200000|2020-09-24 08:30:00||297101||297101||297101||296873|23
1600936500000|2020-09-24 08:35:00|299200|297342|299170|297094|299200|297742|299170|297094|38
1600936800000|2020-09-24 08:40:00||297022||296873||297022||296873|2
1600937100000|2020-09-24 08:45:00||296900||296873||297000||296873|21
1600937400000|2020-09-24 08:50:00|||||||||11
1600937700000|2020-09-24 08:55:00|||||||||1
1600938000000|2020-09-24 09:00:00||296598||296598||296598||296598|75
1600938300000|2020-09-24 09:05:00|299100|295542|299100|296337|299170|296343|299100|295542|12
1600938600000|2020-09-24 09:10:00|299170|296338|299025|296579|299170|296579|299025|296337|34
1600938900000|2020-09-24 09:15:00|299100|296826|299100|296826|299170|296900|299025|296826|12
1600939200000|2020-09-24 09:20:00|299170|296700|299170|296910|299170|296910|298600|296700|184
1600939500000|2020-09-24 09:25:00|299100|296911|299100|296598|299100|296911|299100|296598|101
1600939800000|2020-09-24 09:30:00|298999|296998|298999|296337|298999|298500|298999|296337|33
1600940100000|2020-09-24 09:35:00|298998|296339|298499|296339|298998|296339|298499|296339|24
1600940400000|2020-09-24 09:40:00||296406||296586||296586||296406|5
1600940700000|2020-09-24 09:45:00|298498||298498||298498||298498||7
1600941000000|2020-09-24 09:50:00|298497|296860|298100|297010|298497|297010|298100|296860|5
1600941300000|2020-09-24 09:55:00|298497|297025|298495|297025|298497|297025|298495|297025|23
1600941600000|2020-09-24 10:00:00|298497|297010|299496|299000|299499|299100|298497|297000|794
1600941900000|2020-09-24 10:05:00|299499|299001|299400|298000|299499|299001|299299|297531|173
1600942200000|2020-09-24 10:10:00|299981|297852|299400|298000|299981|298000|299351|297852|99
1600942500000|2020-09-24 10:15:00|299200|298500|299890|298501|299900|298501|299200|298500|19
1600942800000|2020-09-24 10:20:00|||||||||4
1600943100000|2020-09-24 10:25:00|299351|298800|299890|298800|299890|298800|299351|298800|23
1600943400000|2020-09-24 10:30:00|299200|299317|299800|299317|299890|299317|299200|299317|180
1600943700000|2020-09-24 10:35:00|299890|299318|299999|299301|299999|299500|299889|298800|169
1600944000000|2020-09-24 10:40:00|300000|299300|299997|299100|300000|299700|299900|298800|173
1600944300000|2020-09-24 10:45:00|300000|299103|299889|299500|300000|299500|299889|299103|54
1600944600000|2020-09-24 10:50:00|299999|299100|300100|299800|301193|299900|299900|299100|2154
1600944900000|2020-09-24 10:55:00|299990|299500|299900|299651|300100|299651|299900|299100|404
1600945200000|2020-09-24 11:00:00|299850|299501|299849|299400|299986|299700|299400|299100|2180
1600945500000|2020-09-24 11:05:00|299900|299401|299597|298802|299900|299401|299198|298800|880
1600945800000|2020-09-24 11:10:00|299700|298962|299699|299000|299700|299296|299300|298962|476
1600946100000|2020-09-24 11:15:00|299684|298800|299684|298800|299684|299063|299684|298800|418
1600946400000|2020-09-24 11:20:00|299590|298600|299200|298600|299684|298611|298800|298600|934
1600946700000|2020-09-24 11:25:00|298940|298700|299000|298700|299200|298700|298900|298700|239
1600947000000|2020-09-24 11:30:00|299200|298800|299500|299000|299680|299100|299200|298700|747
1600947300000|2020-09-24 11:35:00|299499|299100|299500|299300|299699|299400|299498|299100|343
1600947600000|2020-09-24 11:40:00|299466|299100|299165|298700|299500|299100|298963|298700|2031
1600947900000|2020-09-24 11:45:00|299470|298701|299100|298800|299470|298801|298800|298600|1792
1600948200000|2020-09-24 11:50:00|298900|298600|298177|297700|299100|298600|298177|297700|2635
1600948500000|2020-09-24 11:55:00|298300|297701|297970|297701|298500|297806|297970|297701|923
1600948800000|2020-09-24 12:00:00|298000|297702|297500|297000|298500|297702|297468|297000|3995
1600949100000|2020-09-24 12:05:00|297315|297500|297800|297106|298000|297500|297200|297000|3096
1600949400000|2020-09-24 12:10:00|297761|297150|297560|297150|298300|297500|297400|297106|1355
1600949700000|2020-09-24 12:15:00|297345|297217|297785|297501|297785|297501|297200|297051|2307
1600950000000|2020-09-24 12:20:00|297770|297500|297500|297200|297785|297600|297425|297200|2257
1600950300000|2020-09-24 12:25:00|297400|297201|297500|297051|297500|297201|297200|297051|1224
1600950600000|2020-09-24 12:30:00|297323|297106|296565|296300|297500|297106|296530|296300|4632
1600950900000|2020-09-24 12:35:00|296657|296270|296699|296300|297000|296302|296125|296033|6416
1600951200000|2020-09-24 12:40:00|296600|296045|296529|296018|296699|296045|296000|295800|6588
1600951500000|2020-09-24 12:45:00|296317|296016|296500|296300|296800|296300|296299|296016|1626
1600951800000|2020-09-24 12:50:00|296461|296205|296400|296051|296500|296230|296300|296030|2078
1600952100000|2020-09-24 12:55:00|296374|296100|296797|296500|296800|296500|296300|296100|1455
1600952400000|2020-09-24 13:00:00|296700|296400|296100|295800|296800|296400|296100|295800|4157
1600952700000|2020-09-24 13:05:00|296200|295900|296298|296200|296800|296329|296198|295800|3695
1600953000000|2020-09-24 13:10:00|296650|296201|296695|296211|296700|296500|296280|296010|3615
1600953300000|2020-09-24 13:15:00|296700|296210|297000|296740|297300|296950|296700|296210|1795
1600953600000|2020-09-24 13:20:00|297200|296741|297486|296801|297486|297000|296798|296355|3870
1600953900000|2020-09-24 13:25:00|297497|296802|298100|297300|298300|297700|297250|296802|3617
1600954200000|2020-09-24 13:30:00|298300|297779|297253|296900|299689|299529|297003|296600|35603
1600954500000|2020-09-24 13:35:00|297252|297001|297499|297223|298475|298207|296706|296500|27329
1600954800000|2020-09-24 13:40:00|297275|297204|298699|298300|299000|298823|296630|296400|34339
1600955100000|2020-09-24 13:45:00|298700|298601|301875|301682|302000|301724|298367|298000|43096
1600955400000|2020-09-24 13:50:00|301872|301720|302440|302153|303794|303636|301872|301682|32605
1600955700000|2020-09-24 13:55:00|302400|302155|302205|301890|302800|302574|301419|301107|17153
1600956000000|2020-09-24 14:00:00|302204|301918|305449|305071|305635|305500|302204|301512|39688
1600956300000|2020-09-24 14:05:00|305469|305241|305751|305500|306689|306555|304954|304700|33232
1600956600000|2020-09-24 14:10:00|305673|305509|305650|305380|306300|306100|304698|304521|19140
1600956900000|2020-09-24 14:15:00|305649|305381|306210|306035|306985|306774|305437|305200|20548
1600957200000|2020-09-24 14:20:00|306286|306039|303198|302862|306286|306039|302997|302736|35801
1600957500000|2020-09-24 14:25:00|303197|302868|303061|302651|303900|303624|302827|302626|16267
1600957800000|2020-09-24 14:30:00|303164|302644|300884|300785|303164|302644|300500|300400|23532
1600958100000|2020-09-24 14:35:00|300893|300788|299497|299252|301500|301242|299367|299020|23877
1600958400000|2020-09-24 14:40:00|299627|299374|300182|299745|301366|301201|299460|299109|17807
1600958700000|2020-09-24 14:45:00|300183|299795|302699|302293|302745|302662|300180|299795|26497
1600959000000|2020-09-24 14:50:00|302600|302228|303301|303146|303485|303371|301997|301800|13975
1600959300000|2020-09-24 14:55:00|303375|303152|303800|303332|303800|303606|302609|302400|17709
1600959600000|2020-09-24 15:00:00|303774|303601|303731|303591|304686|304429|303485|303300|17510
1600959900000|2020-09-24 15:05:00|303881|303653|302297|302112|304454|304300|301917|301800|15292
1600960200000|2020-09-24 15:10:00|302445|302149|304265|304149|304265|304149|302144|302040|12452
1600960500000|2020-09-24 15:15:00|304264|304156|303900|303728|304264|304156|303416|303269|6868
1600960800000|2020-09-24 15:20:00|303818|303733|305199|304980|305418|305300|303739|303440|18350
1600961100000|2020-09-24 15:25:00|305072|304810|304941|304750|305498|305295|304727|304555|21048
1600961400000|2020-09-24 15:30:00|304894|304632|306018|305895|306239|306028|304869|304632|14502
1600961700000|2020-09-24 15:35:00|306017|305874|305065|304763|306182|306022|304521|304240|5498
1600962000000|2020-09-24 15:40:00|305000|304794|305542|305306|306234|306117|305000|304794|8655
1600962300000|2020-09-24 15:45:00|305634|305384|304705|304551|305700|305567|304021|303700|11364
1600962600000|2020-09-24 15:50:00|304797|304536|303893|303693|305230|305109|303600|303500|10702
1600962900000|2020-09-24 15:55:00|303892|303705|305089|304897|305189|305039|303683|303601|8166
1600963200000|2020-09-24 16:00:00|305100|304932|305734|305626|306000|305849|305100|304904|5275
1600963500000|2020-09-24 16:05:00|305799|305628|305888|305651|306100|305962|305535|305367|4892
1600963800000|2020-09-24 16:10:00|305900|305800|305268|305075|306030|305962|305203|305040|10110
1600964100000|2020-09-24 16:15:00|305200|305000|305000|304815|305956|305789|304500|304300|13143
1600964400000|2020-09-24 16:20:00|305078|304817|304992|304701|305500|305122|304589|304430|2820
1600964700000|2020-09-24 16:25:00|304945|304722|305083|304961|305740|305540|304945|304722|4101
1600965000000|2020-09-24 16:30:00|305222|304991|303694|303529|305222|305112|303694|303500|7227
1600965300000|2020-09-24 16:35:00|303714|303608|303500|303306|304500|304382|303476|303303|8948
1600965600000|2020-09-24 16:40:00|303499|303276|303998|303748|304000|303872|303145|303002|6407
1600965900000|2020-09-24 16:45:00|303883|303775|304388|304258|304417|304265|303879|303732|4763
1600966200000|2020-09-24 16:50:00|304387|304230|303579|303400|304500|304366|303269|303042|4000
1600966500000|2020-09-24 16:55:00|303552|303351|304398|304220|304495|304321|303489|303300|4082
1600966800000|2020-09-24 17:00:00|304349|304221|304935|304841|305100|304842|304168|304002|9619
1600967100000|2020-09-24 17:05:00|304933|304730|305085|304971|305247|305101|304747|304587|5033
1600967400000|2020-09-24 17:10:00|305084|304972|305288|305199|305600|305468|305028|304814|8104
1600967700000|2020-09-24 17:15:00|305348|305152|304864|304547|305800|305610|304610|304547|8146
1600968000000|2020-09-24 17:20:00|304832|304622|305196|305002|305415|305226|304702|304500|8710
1600968300000|2020-09-24 17:25:00|305245|305005|305487|305296|305500|305370|304998|304800|3903
1600968600000|2020-09-24 17:30:00|305488|305358|305745|305587|305968|305890|305311|305212|8880
1600968900000|2020-09-24 17:35:00|305664|305515|306239|306028|306239|306121|305242|305102|9020
1600969200000|2020-09-24 17:40:00|306237|306082|306800|306658|306800|306658|306100|306000|10649
1600969500000|2020-09-24 17:45:00|306760|306719|305999|305740|306800|306756|305837|305500|7277
1600969800000|2020-09-24 17:50:00|305872|305739|305685|305384|306349|306000|305447|305250|5022
1600970100000|2020-09-24 17:55:00|305684|305450|304803|304598|305737|305452|304729|304500|4832
1600970400000|2020-09-24 18:00:00|304807|304677|304385|304267|305150|304957|303894|303604|11303
1600970700000|2020-09-24 18:05:00|304458|304300|304727|304500|305000|304840|304048|303888|6850
1600971000000|2020-09-24 18:10:00|304700|304434|304600|304327|304800|304683|304178|304000|6309
1600971300000|2020-09-24 18:15:00|304700|304456|303730|303452|305287|305114|303500|303260|14644
1600971600000|2020-09-24 18:20:00|303729|303400|303453|303339|303889|303538|302974|302700|9683
1600971900000|2020-09-24 18:25:00|303452|303340|303276|303048|303700|303550|302841|302625|6550
1600972200000|2020-09-24 18:30:00|303425|303122|303963|303800|304200|304078|303061|302900|8353
1600972500000|2020-09-24 18:35:00|304056|303881|304100|303828|304100|303977|303388|303235|8826
1600972800000|2020-09-24 18:40:00|304052|303830|304580|304250|304822|304649|303775|303574|8227
1600973100000|2020-09-24 18:45:00|304579|304347|303148|302900|304579|304377|303049|302900|8486
1600973400000|2020-09-24 18:50:00|303151|302902|302205|302054|303721|303409|301769|301626|22992
1600973700000|2020-09-24 18:55:00|302206|302071|300769|300504|302637|302371|300500|300347|25796
1600974000000|2020-09-24 19:00:00|300768|300513|300739|300501|301400|301135|300498|300333|18437
1600974300000|2020-09-24 19:05:00|300738|300623|301460|301172|301495|301376|300515|300351|13624
1600974600000|2020-09-24 19:10:00|301495|301247|301975|301826|302040|301953|301244|301115|10289
1600974900000|2020-09-24 19:15:00|301900|301760|301022|300888|302040|301952|300999|300803|6878
1600975200000|2020-09-24 19:20:00|301106|300961|300299|300000|301364|301151|299461|299339|21939
1600975500000|2020-09-24 19:25:00|300298|300001|300398|300158|300664|300497|299658|299540|14912
1600975800000|2020-09-24 19:30:00|300320|300091|300097|299859|300525|300299|299628|299500|12664
1600976100000|2020-09-24 19:35:00|300000|299916|301687|301560|301700|301560|299492|299341|16072
1600976400000|2020-09-24 19:40:00|301622|301411|302099|301923|302402|302235|301345|301253|19969
1600976700000|2020-09-24 19:45:00|302098|301952|302135|301700|303498|303257|301943|301700|21396
1600977000000|2020-09-24 19:50:00|302095|301435|302752|302500|302752|302588|301584|301435|16362
1600977300000|2020-09-24 19:55:00|302803|302656|301979|301858|303200|303007|301720|301615|29719
1600977600000|2020-09-24 20:00:00|302004|301788|301950|301792|302100|301972|301800|301050|113212
1600977900000|2020-09-24 20:05:00|301949|301925|302400|301862|302500|302235|301925|301792|9146
1600978200000|2020-09-24 20:10:00|302500|302200|302500|302101|302500|302300|302400|302006|2239
1600978500000|2020-09-24 20:15:00|302498|302100|302298|301979|302498|302100|302199|301900|861
1600978800000|2020-09-24 20:20:00|302270|302000|302900|302400|302900|302403|302270|301900|6968
1600979100000|2020-09-24 20:25:00|302894|302409|302799|302401|302900|302643|302700|302400|969
1600979400000|2020-09-24 20:30:00|302798|302400|303193|302800|303200|302800|302797|302400|677
1600979700000|2020-09-24 20:35:00|303195|302902|303675|303500|303900|303617|303195|302900|6455
1600980000000|2020-09-24 20:40:00|303700|303516|303899|303613|303900|303700|303699|303300|1170
1600980300000|2020-09-24 20:45:00|303890|303600|304000|303511|304000|303605|303888|303320|864
1600980600000|2020-09-24 20:50:00|303900|303516|304300|303800|304300|303800|303900|303304|1274
1600980900000|2020-09-24 20:55:00|304061|303860|304300|303828|304300|303922|304061|303800|455
1600981200000|2020-09-24 21:00:00|304288|303858|304200|303800|304300|303858|304200|303800|353
1600981500000|2020-09-24 21:05:00|304269|303701|304200|303800|304300|303800|304200|303701|95
1600981800000|2020-09-24 21:10:00|304049|303600|303788|303100|304113|303600|303700|303100|838
1600982100000|2020-09-24 21:15:00|303900|303200|303899|303401|303900|303401|303788|303200|250
1600982400000|2020-09-24 21:20:00|303700|303411|303899|303550|303899|303637|303700|303400|202
1600982700000|2020-09-24 21:25:00|303700||303899||303899||303700||383
1600983000000|2020-09-24 21:30:00|||||||||218
1600983300000|2020-09-24 21:35:00|303959|303729|303959|303700|303959|303738|303959|303550|475
1600983600000|2020-09-24 21:40:00|304000||304000||304000||303988||95
1600983900000|2020-09-24 21:45:00|303988|303725|304000|303700|304000|303725|303980|303700|310
1600984200000|2020-09-24 21:50:00||303800||303800||303800||303800|414
1600984500000|2020-09-24 21:55:00|304300|303850|304300|303850|304300|303850|304300|303850|524
1600984800000|2020-09-24 22:00:00|304200|304000|304200|303850|304200|304008|304200|303850|300
1600985100000|2020-09-24 22:05:00|304300|303800|304300|303800|304300|303800|304200|303800|375
1600985400000|2020-09-24 22:10:00|304200|303825|304200|304002|304200|304200|304200|303700|244
1600985700000|2020-09-24 22:15:00||304000||304000||304150||304000|389
1600986000000|2020-09-24 22:20:00|304231|304200|304300|304148|304300|304200|304231|304100|1095
1600986300000|2020-09-24 22:25:00|304200|304100|304200|304100|304200|304158|304200|304100|292
1600986600000|2020-09-24 22:30:00|304300|304000|304250|303900|304300|304000|304188|303900|1227
1600986900000|2020-09-24 22:35:00|304204|304100|304300|304100|304300|304100|304168|304100|177
1600987200000|2020-09-24 22:40:00||304200||304100||304200||303900|830
1600987500000|2020-09-24 22:45:00|304250|304008|304198|303908|304250|304008|304198|303900|208
1600987800000|2020-09-24 22:50:00|304250|304000|304250|304100|304250|304100|304200|304000|196
1600988100000|2020-09-24 22:55:00|304200||304200||304200||304200||161
1600988400000|2020-09-24 23:00:00||304000||303900||304000||303900|236
1600988700000|2020-09-24 23:05:00|304100|304000|304100|303858|304100|304000|304098|303700|83
1600989000000|2020-09-24 23:10:00|304200|303800|304188|303700|304200|303800|304000|303600|1010
1600989300000|2020-09-24 23:15:00|304200|303716|304300|304000|304500|304050|304200|303716|571
1600989600000|2020-09-24 23:20:00|304280|304100|304500|304107|304500|304280|304280|304100|681
1600989900000|2020-09-24 23:25:00|304467|304108|304500|304111|304500|304120|304400|304107|255
1600990200000|2020-09-24 23:30:00|304450|304160|304448|304160|304500|304160|304444|304160|105
1600990500000|2020-09-24 23:35:00|304400|304120|304449|304100|304488|304120|304395|304100|129
1600990800000|2020-09-24 23:40:00|304400|304105|304500|304100|304500|304300|304377|304100|396
1600991100000|2020-09-24 23:45:00|304888|304105|304888|304300|304888|304300|304888|304100|649
1600991400000|2020-09-24 23:50:00|304900|304208|304888|304400|305000|304500|304800|304150|521
1600991700000|2020-09-24 23:55:00|304868|304408|304700|304400|304900|304500|304447|304187|2333
1601020800000|2020-09-25 08:00:00|305479|302001|305694|301696|306203|302001|304998|301454|134
1601021100000|2020-09-25 08:05:00|305500|301434|304910|301770|305500|301770|302500|301279|337
1601021400000|2020-09-25 08:10:00|305099|301500|305171|301844|305171|302279|304970|301279|60
1601021700000|2020-09-25 08:15:00|305099|301998|305419|302153|305419|302153|305098|301998|98
1601022000000|2020-09-25 08:20:00|305099|301419|305000|301770|305419|301770|304999|301419|13
1601022300000|2020-09-25 08:25:00|304999|301500|305000|301419|305000|301770|304999|301419|56
1601022600000|2020-09-25 08:30:00|304999|301667|305000|301770|305000|301770|304999|301667|17
1601022900000|2020-09-25 08:35:00|304999|301915|305000|301770|305000|301915|304999|301279|0
1601023200000|2020-09-25 08:40:00|303000|301279|304400|301279|305000|301770|303000|301279|133
1601023500000|2020-09-25 08:45:00|305000||305000||305000||305000||0
1601023800000|2020-09-25 08:50:00||301280||301400||301600||301279|3
1601024100000|2020-09-25 08:55:00|304710|302100|304710|303000|304710|303000|304710|302100|10
1601024400000|2020-09-25 09:00:00|304500|302700|304500|302700|304500|302700|304500|302700|61
1601024700000|2020-09-25 09:05:00|304499|302701|304499|303000|304499|303000|304499|302700|15
1601025000000|2020-09-25 09:10:00|304400||304400||304400||304400||0
1601025300000|2020-09-25 09:15:00|304000|302905|304000|302835|304000|302971|304000|302700|48
1601025600000|2020-09-25 09:20:00||302840||302700||302853||302700|122
1601025900000|2020-09-25 09:25:00|||||||||35
1601026200000|2020-09-25 09:30:00|303000|302100|304000|302300|304000|302300|302862|302100|115
1601026500000|2020-09-25 09:35:00|303999|302000|304000|302000|304000|302000|303999|302000|4
1601026800000|2020-09-25 09:40:00|303999|301279|303000|301279|303999|302139|302500|301279|111
1601027100000|2020-09-25 09:45:00|302400|302000|302999|301201|303999|302183|302000|301006|634
1601027400000|2020-09-25 09:50:00|303999|301863|303999|301863|303999|301863|303999|301863|111
1601027700000|2020-09-25 09:55:00||302000||302200||302200||302000|8
1601028000000|2020-09-25 10:00:00|||||||||16
1601028300000|2020-09-25 10:05:00||302201||302202||302401||302200|1
1601028600000|2020-09-25 10:10:00|303000|302200|302800|301864|303999|302200|302100|301863|386
1601028900000|2020-09-25 10:15:00|302500|301863|302200|301863|302500|302200|302200|301863|27
1601029200000|2020-09-25 10:20:00|302000|300900|302200|300901|303500|301600|301900|300667|317
1601029500000|2020-09-25 10:25:00|302000|300900|301900|300900|302700|300900|301900|300900|10
1601029800000|2020-09-25 10:30:00|301800|301720|303500|301850|303500|301900|301800|301720|103
1601030100000|2020-09-25 10:35:00||301900||302000||302000||301900|3
1601030400000|2020-09-25 10:40:00|302600|302100|302500|302000|303500|302200|302400|301006|561
1601030700000|2020-09-25 10:45:00|302200|302030|302499|301300|302500|302030|302200|300950|877
1601031000000|2020-09-25 10:50:00|302500|301006|302400|301102|302500|301102|302400|300950|21
1601031300000|2020-09-25 10:55:00|302500|300950|302500|301195|302500|301256|302200|300950|231
1601031600000|2020-09-25 11:00:00|302000|301300|301448|301220|302368|301510|301232|301102|2040
1601031900000|2020-09-25 11:05:00|301789|301284|301500|301111|301789|301284|301200|301010|1136
1601032200000|2020-09-25 11:10:00|301450|301150|301900|301506|302000|301507|301450|301150|1122
1601032500000|2020-09-25 11:15:00|302300|301600|302000|301358|302300|301700|301688|301300|1161
1601032800000|2020-09-25 11:20:00|302300|301400|302999|302000|303000|302200|302279|301400|2285
1601033100000|2020-09-25 11:25:00|303000|302001|302500|302050|303000|302200|301900|301600|1278
1601033400000|2020-09-25 11:30:00|302424|302100|302300|301975|303000|302100|302000|301600|3072
1601033700000|2020-09-25 11:35:00|302299|301986|303000|302360|303000|302500|302299|301975|3648
1601034000000|2020-09-25 11:40:00|302980|302361|302900|302450|303000|302600|302692|302361|1055
1601034300000|2020-09-25 11:45:00|302894|302456|302900|302600|302900|302601|302700|302456|400
1601034600000|2020-09-25 11:50:00|303000|302900|304000|303300|304400|303300|303000|302600|2121
1601034900000|2020-09-25 11:55:00|304400|303400|304399|303600|304400|303610|303600|303400|1720
1601035200000|2020-09-25 12:00:00|304393|303550|304390|304000|304400|304300|304236|303550|2172
1601035500000|2020-09-25 12:05:00|304100|304200|304385|303900|304390|304200|304000|303900|4522
1601035800000|2020-09-25 12:10:00|304100|303626|303645|303311|304300|303626|303645|303310|1538
1601036100000|2020-09-25 12:15:00|303600|303310|304100|303800|304200|304000|303600|303310|2615
1601036400000|2020-09-25 12:20:00|304200|304100|304200|303700|304497|304390|304200|303500|1576
1601036700000|2020-09-25 12:25:00|304184|303701|304380|303733|304380|304040|304100|303701|340
1601037000000|2020-09-25 12:30:00|304369|303700|303989|303500|304380|304040|303924|303500|1028
1601037300000|2020-09-25 12:35:00|303984|303400|303900|303000|304000|303400|303589|303000|2003
1601037600000|2020-09-25 12:40:00|303600|303001|303900|303500|303900|303500|303500|303000|740
1601037900000|2020-09-25 12:45:00|304000|303611|304400|303800|304494|304126|304000|303611|2253
1601038200000|2020-09-25 12:50:00|304398|303802|304700|304300|304710|304500|304384|303802|2802
1601038500000|2020-09-25 12:55:00|304550|304101|304700|304500|304700|304500|304374|304101|1731
1601038800000|2020-09-25 13:00:00|304665|304250|305500|305100|305500|305100|304594|304250|2244
1601039100000|2020-09-25 13:05:00|305498|305116|305950|305500|306500|306000|305498|305000|4756
1601039400000|2020-09-25 13:10:00|305920|305327|305400|305200|305950|305599|305400|305200|2460
1601039700000|2020-09-25 13:15:00|305498|305000|305443|304900|305498|305000|305200|304900|1493
1601040000000|2020-09-25 13:20:00|305400|305000|305000|304700|305400|305000|305000|304700|714
1601040300000|2020-09-25 13:25:00|304998|304575|305754|305101|305794|305418|304800|304575|2301
1601040600000|2020-09-25 13:30:00|305412|305098|303294|303144|305754|305214|303088|302907|75492
1601040900000|2020-09-25 13:35:00|303292|303143|303100|302807|303969|303623|302249|302094|31701
1601041200000|2020-09-25 13:40:00|303200|302753|303396|302860|304285|304168|302933|302635|29277
1601041500000|2020-09-25 13:45:00|303176|302800|301831|301529|303396|302860|301216|301015|17973
1601041800000|2020-09-25 13:50:00|301804|301454|301491|301261|302500|302417|301145|301000|10449
1601042100000|2020-09-25 13:55:00|301500|301301|303149|302967|303200|302967|301487|301300|14650
1601042400000|2020-09-25 14:00:00|303148|302968|302499|302198|303500|303304|302005|301747|10370
1601042700000|2020-09-25 14:05:00|302498|302200|301726|301520|303000|302630|301259|301120|12235
1601043000000|2020-09-25 14:10:00|301634|301410|300701|300522|301726|301534|300024|299880|28170
1601043300000|2020-09-25 14:15:00|300700|300396|300986|300810|301500|301247|300416|300048|13751
1601043600000|2020-09-25 14:20:00|301055|300926|302175|302021|302687|302526|300986|300802|20247
1601043900000|2020-09-25 14:25:00|302189|302045|302711|302422|303299|303092|302189|302045|13242
1601044200000|2020-09-25 14:30:00|302773|302535|303269|303100|303299|303130|302256|302131|11922
1601044500000|2020-09-25 14:35:00|303213|303064|303662|303347|303730|303398|302505|302311|12028
1601044800000|2020-09-25 14:40:00|303577|303344|303823|303514|304200|304000|303095|302914|12716
1601045100000|2020-09-25 14:45:00|303923|303714|303442|303243|304194|303975|303198|303000|11809
1601045400000|2020-09-25 14:50:00|303446|303324|304189|303885|304200|304078|303336|303140|6751
1601045700000|2020-09-25 14:55:00|304188|303878|303971|303787|304200|304043|303672|303445|8727
1601046000000|2020-09-25 15:00:00|304000|303845|303500|303362|304479|304248|303490|303340|10458
1601046300000|2020-09-25 15:05:00|303508|303363|304027|303901|304200|304040|303487|303340|6357
1601046600000|2020-09-25 15:10:00|303975|303801|304855|304714|304899|304715|303747|303589|9100
1601046900000|2020-09-25 15:15:00|304852|304684|305685|305523|305700|305569|304813|304684|19079
1601047200000|2020-09-25 15:20:00|305626|305524|305463|305350|305700|305628|305042|304900|9238
1601047500000|2020-09-25 15:25:00|305504|305367|304761|304631|305943|305875|304761|304609|22020
1601047800000|2020-09-25 15:30:00|304728|304633|305000|304855|305000|304933|304528|304318|11641
1601048100000|2020-09-25 15:35:00|304999|304886|304271|304138|305000|304919|304113|304000|13932
1601048400000|2020-09-25 15:40:00|304290|304204|303767|303617|304800|304703|303720|303587|8487
1601048700000|2020-09-25 15:45:00|303768|303666|303564|303415|304298|304058|303444|303340|6959
1601049000000|2020-09-25 15:50:00|303632|303433|304190|304075|304517|304409|303567|303419|9875
1601049300000|2020-09-25 15:55:00|304215|304077|304056|303800|304300|304101|303720|303551|4605
1601049600000|2020-09-25 16:00:00|303998|303801|304895|304755|304924|304774|303840|303654|8051
1601049900000|2020-09-25 16:05:00|304866|304760|305300|305141|305300|305157|304763|304654|11180
1601050200000|2020-09-25 16:10:00|305246|305143|305499|305346|305500|305409|304860|304750|10962
1601050500000|2020-09-25 16:15:00|305498|305318|304643|304375|305500|305466|304449|304269|5929
1601050800000|2020-09-25 16:20:00|304541|304467|304787|304630|304898|304705|304422|304275|5130
1601051100000|2020-09-25 16:25:00|304850|304520|304800|304525|304900|304786|304115|304000|3713
1601051400000|2020-09-25 16:30:00|304848|304526|304440|304225|304850|304662|304330|304104|2620
1601051700000|2020-09-25 16:35:00|304278|304201|304673|304558|304697|304558|304217|304104|2040
1601052000000|2020-09-25 16:40:00|304672|304562|304967|304898|304967|304898|304605|304515|2600
1601052300000|2020-09-25 16:45:00|304943|304897|304698|304606|305253|305131|304698|304606|3926
1601052600000|2020-09-25 16:50:00|304699|304607|305172|305050|305232|305050|304699|304606|3209
1601052900000|2020-09-25 16:55:00|305179|305051|305094|304957|305189|305062|304983|304800|3213
1601053200000|2020-09-25 17:00:00|305095|304956|305307|305200|305500|305351|304840|304700|4446
1601053500000|2020-09-25 17:05:00|305263|305179|305716|305625|305757|305656|305192|305047|8638
1601053800000|2020-09-25 17:10:00|305748|305653|305858|305686|306095|305961|305667|305502|8620
1601054100000|2020-09-25 17:15:00|305899|305687|305200|305102|305977|305840|305200|305059|5875
1601054400000|2020-09-25 17:20:00|305215|305050|305206|305020|305500|305394|305108|304929|5050
1601054700000|2020-09-25 17:25:00|305207|304944|305747|305700|305860|305748|305192|304944|5937
1601055000000|2020-09-25 17:30:00|305785|305701|305675|305540|305900|305827|305488|305378|4679
1601055300000|2020-09-25 17:35:00|305674|305541|305785|305700|305901|305855|305536|305380|3133
1601055600000|2020-09-25 17:40:00|305814|305718|306655|306608|306691|306608|305814|305700|15924
1601055900000|2020-09-25 17:45:00|306656|306573|306689|306560|306775|306670|306346|306297|10845
1601056200000|2020-09-25 17:50:00|306660|306603|306666|306565|306990|306897|306660|306541|8998
1601056500000|2020-09-25 17:55:00|306650|306560|306675|306551|306900|306768|306281|306200|11215
1601056800000|2020-09-25 18:00:00|306661|306579|306500|306300|306675|306579|306361|306200|5056
1601057100000|2020-09-25 18:05:00|306638|306397|306812|306704|307200|307036|306580|306397|11362
1601057400000|2020-09-25 18:10:00|306822|306705|306671|306523|307081|306902|306594|306500|7399
1601057700000|2020-09-25 18:15:00|306734|306555|307700|307618|307700|307655|306716|306555|11341
1601058000000|2020-09-25 18:20:00|307674|307656|308122|308039|308500|308406|307515|307433|29717
1601058300000|2020-09-25 18:25:00|308168|308023|308129|308060|308485|308401|308061|307982|8488
1601058600000|2020-09-25 18:30:00|308200|308061|307748|307600|308200|308101|307678|307504|13155
1601058900000|2020-09-25 18:35:00|307745|307638|308513|308400|308600|308502|307745|307638|19370
1601059200000|2020-09-25 18:40:00|308512|308402|307805|307738|308513|308424|307708|307600|12008
1601059500000|2020-09-25 18:45:00|307848|307739|308008|307900|308500|308408|307820|307738|10619
1601059800000|2020-09-25 18:50:00|308007|307910|308500|308381|308697|308600|308006|307910|12235
1601060100000|2020-09-25 18:55:00|308499|308382|308378|308100|308500|308448|308127|308000|5747
1601060400000|2020-09-25 19:00:00|308249|308049|308920|308724|309000|308921|308141|308000|8651
1601060700000|2020-09-25 19:05:00|308883|308725|309159|309048|309265|309158|308614|308500|8073
1601061000000|2020-09-25 19:10:00|309119|309040|309267|309209|309470|309326|308879|308800|11871
1601061300000|2020-09-25 19:15:00|309300|309253|309740|309690|309878|309831|309300|309206|12795
1601061600000|2020-09-25 19:20:00|309754|309713|309474|309384|310100|310035|309321|309229|16089
1601061900000|2020-09-25 19:25:00|309513|309405|309244|309113|309755|309620|308776|308741|13807
1601062200000|2020-09-25 19:30:00|309210|309094|309083|308972|309500|309337|308805|308765|17547
1601062500000|2020-09-25 19:35:00|309069|308986|308947|308844|309471|309361|308863|308792|12612
1601062800000|2020-09-25 19:40:00|308925|308845|309232|309103|309292|309156|308499|308433|21082
1601063100000|2020-09-25 19:45:00|309216|309027|309582|309450|309600|309521|308771|308664|26949
1601063400000|2020-09-25 19:50:00|309577|309399|309945|309839|310050|310013|309332|309055|54488
1601063700000|2020-09-25 19:55:00|309930|309803|309693|309465|310200|310106|309691|309465|50719
1601064000000|2020-09-25 20:00:00|310000|309576|309302|309300|310200|309584|309302|308480|3363
1601064300000|2020-09-25 20:05:00|309499|309302|309650|309400|309800|309550|309499|309300|2394
1601064600000|2020-09-25 20:10:00|309649|309365|309700|309016|309700|309534|309300|309011|4065
1601064900000|2020-09-25 20:15:00|309665|309100|309700|309201|309700|309247|309315|309100|2380
1601065200000|2020-09-25 20:20:00|309677|309213|309600|309350|309677|309399|309400|309104|781
1601065500000|2020-09-25 20:25:00|309598||309512||309598||309502||524
1601065800000|2020-09-25 20:30:00|309513|309351|309550|309350|309600|309351|309512|309350|787
1601066100000|2020-09-25 20:35:00|309513|309358|309550|309104|309550|309358|309513|309104|372
1601066400000|2020-09-25 20:40:00|309537|309106|309469|309300|309550|309308|309462|309106|537
1601066700000|2020-09-25 20:45:00|309446|309104|309450|309200|309450|309300|309405|309104|769
1601067000000|2020-09-25 20:50:00|309438|309250|309385|309300|309450|309300|309385|309250|418
1601067300000|2020-09-25 20:55:00|309450|309350|309450|309350|309450|309350|309450|309350|183
1601280000000|2020-09-28 08:00:00|313334|311101|313290|309836|313334|312000|313290|309836|367
1601280300000|2020-09-28 08:05:00|313334|310006|313334|309841|313334|310006|313334|309836|141
1601280600000|2020-09-28 08:10:00|313477|309836|313477|312000|313477|312000|313477|309836|94
1601280900000|2020-09-28 08:15:00|||||||||48
1601281200000|2020-09-28 08:20:00|313470|311515|312800|311400|313470|311515|312800|310500|40
1601281500000|2020-09-28 08:25:00|312700|311800|313470|312200|313470|312200|312700|311800|29
1601281800000|2020-09-28 08:30:00|313000|313000|313470|313000|313470|313000|313000|313000|136
1601282100000|2020-09-28 08:35:00||312200||312200||312200||312200|82
1601282400000|2020-09-28 08:40:00||313000||312275||313000||312200|37
1601282700000|2020-09-28 08:45:00||312200||312500||312500||312200|108
1601283000000|2020-09-28 08:50:00||312575||312500||312575||312500|136
1601283300000|2020-09-28 08:55:00||313200||312500||313200||312500|166
1601283600000|2020-09-28 09:00:00|||||||||29
1601283900000|2020-09-28 09:05:00|||||||||62
1601284200000|2020-09-28 09:10:00||312600||312800||312800||312500|137
1601284500000|2020-09-28 09:15:00||313200||313200||313200||313200|21
1601284800000|2020-09-28 09:20:00|313300|313201|313470|312800|313470|313201|313300|312800|295
1601285100000|2020-09-28 09:25:00|||||||||114
1601285400000|2020-09-28 09:30:00|313568||314200||315000||313568||268
1601285700000|2020-09-28 09:35:00|314500|313000|314498|313000|315000|313000|314000|313000|88
1601286000000|2020-09-28 09:40:00|314500||314500||314748||314500||50
1601286300000|2020-09-28 09:45:00|314748||314748||314748||314668||22
1601286600000|2020-09-28 09:50:00|314000|313200|314748|313200|314748|313203|313750|313200|28
1601286900000|2020-09-28 09:55:00|313600||313623||313623||313600||18
1601287200000|2020-09-28 10:00:00|313630|313336|314500|313200|314778|313411|313600|313200|319
1601287500000|2020-09-28 10:05:00|314499|313400|314400|313201|314500|313400|314400|313200|407
1601287800000|2020-09-28 10:10:00|314498|313200|314899|313201|314900|314000|314498|313200|429
1601288100000|2020-09-28 10:15:00|314700|313200|314900|313200|314900|313200|314700|313200|301
1601288400000|2020-09-28 10:20:00|315000|313418|315000|313511|315000|313511|314999|313418|364
1601288700000|2020-09-28 10:25:00|314200|314200|314999|314000|315000|314200|314200|313511|1479
1601289000000|2020-09-28 10:30:00|315000|314200|315000|314400|315000|314400|314999|314000|268
1601289300000|2020-09-28 10:35:00|314999|314000|314700|314000|315000|314300|314699|314000|539
1601289600000|2020-09-28 10:40:00|314699|314200|314700|314000|314700|314250|314699|314000|147
1601289900000|2020-09-28 10:45:00|314699||314699||314700||314698||34
1601290200000|2020-09-28 10:50:00|314698|314001|314699|314299|314699|314450|314500|314000|402
1601290500000|2020-09-28 10:55:00|314500|314300|314575|313500|314699|314300|314400|313500|435
1601290800000|2020-09-28 11:00:00|314519|313405|314600|314116|314686|314268|314000|313198|6517
1601291100000|2020-09-28 11:05:00|314686|314200|314688|314600|314699|314600|314522|314200|2260
1601291400000|2020-09-28 11:10:00|314687|314500|314999|314715|315000|314875|314600|314400|2956
1601291700000|2020-09-28 11:15:00|314985|314800|314850|314550|315000|314985|314779|314500|7642
1601292000000|2020-09-28 11:20:00|314900|314551|315140|314950|315234|314950|314700|314550|4058
1601292300000|2020-09-28 11:25:00|315130|314956|314900|314750|315130|314956|314898|314650|1774
1601292600000|2020-09-28 11:30:00|314750|314726|314975|314700|315000|314800|314750|314650|2737
1601292900000|2020-09-28 11:35:00|314970|314702|314950|314760|315000|314800|314900|314700|799
1601293200000|2020-09-28 11:40:00|314900|314761|314800|314750|314900|314801|314800|314750|760
1601293500000|2020-09-28 11:45:00|314750|314700|314900|314650|314900|314700|314697|314600|3646
1601293800000|2020-09-28 11:50:00|314898|314670|314896|314650|314898|314700|314700|314650|540
1601294100000|2020-09-28 11:55:00|314889|314750|314975|314800|314975|314800|314889|314750|1292
1601294400000|2020-09-28 12:00:00|314973|314750|315400|315100|315600|315216|314950|314600|5787
1601294700000|2020-09-28 12:05:00|315450|315200|316098|315800|316200|316150|315450|315100|4705
1601295000000|2020-09-28 12:10:00|316096|315823|316100|315825|316100|315900|315977|315750|1288
1601295300000|2020-09-28 12:15:00|316094|315831|316199|315825|316199|316001|315983|315825|2048
1601295600000|2020-09-28 12:20:00|316200|315901|316476|316120|316500|316300|316200|315825|1752
1601295900000|2020-09-28 12:25:00|316250|316152|316300|315975|316478|316225|316100|315975|1370
1601296200000|2020-09-28 12:30:00|316478|316000|316398|316040|316478|316115|316100|315975|2006
1601296500000|2020-09-28 12:35:00|316400|316051|316000|315825|316400|316199|316000|315825|2510
1601296800000|2020-09-28 12:40:00|316200|315900|315900|315600|316200|315900|315500|315200|3607
1601297100000|2020-09-28 12:45:00|315852|315525|315700|315500|316000|315716|315700|315300|1738
1601297400000|2020-09-28 12:50:00|315775|315511|315600|315301|315775|315511|315600|315300|3410
1601297700000|2020-09-28 12:55:00|315599|315303|315389|315200|315600|315494|315389|315200|2996
1601298000000|2020-09-28 13:00:00|315384|315151|314990|314604|315400|315200|314990|314602|6296
1601298300000|2020-09-28 13:05:00|315000|314700|315013|315000|315200|315000|314900|314615|4411
1601298600000|2020-09-28 13:10:00|315100|314800|314992|314800|315400|315000|314992|314700|3228
1601298900000|2020-09-28 13:15:00|314989|314802|315189|314850|315200|315000|314880|314615|3949
1601299200000|2020-09-28 13:20:00|315200|314615|315000|314900|315200|315010|314900|314615|2672
1601299500000|2020-09-28 13:25:00|314944|314834|315100|314650|315183|314921|314900|314650|4409
1601299800000|2020-09-28 13:30:00|315023|314800|313580|313233|315023|314851|313449|313232|92589
1601300100000|2020-09-28 13:35:00|313577|313317|314850|314742|314850|314742|313430|313232|30854
1601300400000|2020-09-28 13:40:00|314855|314807|314600|314355|315777|315665|314487|314300|26168
1601300700000|2020-09-28 13:45:00|314568|314356|313308|313204|315375|315236|313308|313204|19063
1601301000000|2020-09-28 13:50:00|313307|313200|313783|313300|314500|314197|312812|312609|15463
1601301300000|2020-09-28 13:55:00|313970|313376|314149|313850|314200|314126|313417|313350|10748
1601301600000|2020-09-28 14:00:00|314150|313898|314998|314910|315114|314982|313645|313533|11267
1601301900000|2020-09-28 14:05:00|314993|314857|314600|314401|315200|315101|314378|314241|9375
1601302200000|2020-09-28 14:10:00|314599|314431|315699|315594|315699|315601|314422|314250|12564
1601302500000|2020-09-28 14:15:00|315700|315630|316200|316000|316258|316123|315499|315339|19541
1601302800000|2020-09-28 14:20:00|316190|316038|316393|316140|316542|316464|315858|315600|17379
1601303100000|2020-09-28 14:25:00|316302|315960|315699|315355|316542|316395|315352|315200|13106
1601303400000|2020-09-28 14:30:00|315698|315300|315591|315368|315999|315887|315043|314852|8962
1601303700000|2020-09-28 14:35:00|315589|315375|314842|314667|315656|315447|314444|314280|8592
1601304000000|2020-09-28 14:40:00|314841|314668|314699|314420|315000|314841|314273|314023|8316
1601304300000|2020-09-28 14:45:00|314700|314500|314580|314450|314900|314747|314045|313900|9462
1601304600000|2020-09-28 14:50:00|314578|314451|313950|313818|314600|314451|313622|313520|10221
1601304900000|2020-09-28 14:55:00|314049|313819|313837|313701|314459|314340|313667|313530|7006
1601305200000|2020-09-28 15:00:00|314000|313607|314960|314720|314975|314903|313784|313600|9991
1601305500000|2020-09-28 15:05:00|314962|314700|315234|315016|315400|315207|314628|314450|10809
1601305800000|2020-09-28 15:10:00|315314|315018|315317|315195|315317|315195|314865|314620|7636
1601306100000|2020-09-28 15:15:00|315381|315198|315077|314915|315443|315389|314938|314850|3658
1601306400000|2020-09-28 15:20:00|315076|314916|315349|315200|315450|315201|314561|314300|4737
1601306700000|2020-09-28 15:25:00|315450|315237|315098|314926|315488|315300|314699|314547|7233
1601307000000|2020-09-28 15:30:00|315100|314955|314925|314786|315250|315083|314789|314575|3494
1601307300000|2020-09-28 15:35:00|314924|314785|315600|315451|315600|315500|314924|314750|5958
1601307600000|2020-09-28 15:40:00|315599|315436|314998|314675|315600|315449|314661|314560|3800
1601307900000|2020-09-28 15:45:00|314997|314690|314447|314058|315000|314807|314056|313954|7759
1601308200000|2020-09-28 15:50:00|314438|314174|314321|314050|314500|314400|314148|314000|3200
1601308500000|2020-09-28 15:55:00|314320|314054|313998|313767|314385|314114|313679|313520|4393
1601308800000|2020-09-28 16:00:00|313997|313769|313100|312971|314000|313835|312879|312800|11043
1601309100000|2020-09-28 16:05:00|313096|312900|313573|313365|313654|313500|312690|312600|9414
1601309400000|2020-09-28 16:10:00|313536|313300|313200|313020|313573|313400|312940|312825|5651
1601309700000|2020-09-28 16:15:00|313199|313035|312382|312135|313500|313365|312300|312121|7285
1601310000000|2020-09-28 16:20:00|312411|312121|312445|312200|312800|312498|312150|312009|4077
1601310300000|2020-09-28 16:25:00|312444|312220|312496|312173|312598|312220|311826|311700|7049
1601310600000|2020-09-28 16:30:00|312390|312175|313150|312900|313200|313000|312113|311900|5585
1601310900000|2020-09-28 16:35:00|313200|313021|312992|312799|313320|313178|312728|312660|4798
1601311200000|2020-09-28 16:40:00|312991|312816|313200|312927|313309|313202|312991|312800|2108
1601311500000|2020-09-28 16:45:00|313254|312928|313419|313272|313805|313663|313253|312927|4847
1601311800000|2020-09-28 16:50:00|313435|313069|314150|314023|314200|314070|313420|313069|3606
1601312100000|2020-09-28 16:55:00|314149|314030|314500|314302|314500|314303|314000|313752|5811
1601312400000|2020-09-28 17:00:00|314472|314362|314431|314022|314593|314576|313996|313900|4454
1601312700000|2020-09-28 17:05:00|314430|314132|314527|314362|314593|314475|314223|314100|9572
1601313000000|2020-09-28 17:10:00|314526|314372|314500|314340|314527|314372|314022|313900|6853
1601313300000|2020-09-28 17:15:00|314593|314341|314799|314701|314958|314871|314593|314341|5823
1601313600000|2020-09-28 17:20:00|314800|314700|315630|315501|315656|315570|314799|314567|8372
1601313900000|2020-09-28 17:25:00|315589|315502|315400|315146|315656|315515|315294|315083|2877
1601314200000|2020-09-28 17:30:00|315390|315147|316000|315867|316000|315927|315389|315147|7476
1601314500000|2020-09-28 17:35:00|315801|315869|316088|315936|316200|316106|315799|315600|6641
1601314800000|2020-09-28 17:40:00|316087|315938|316039|315842|316400|316339|315762|315600|6954
1601315100000|2020-09-28 17:45:00|316038|315867|316355|316284|316355|316300|315799|315600|4780
1601315400000|2020-09-28 17:50:00|316393|316292|316250|316185|316400|316292|316098|315900|4792
1601315700000|2020-09-28 17:55:00|316249|316155|316300|316200|316500|316461|316249|316098|3299
1601316000000|2020-09-28 18:00:00|316399|316225|315886|315646|316400|316259|315475|315222|7990
1601316300000|2020-09-28 18:05:00|315845|315660|316250|316129|316270|316200|315799|315620|5769
1601316600000|2020-09-28 18:10:00|316248|316130|316585|316312|316622|316514|316034|315662|7006
1601316900000|2020-09-28 18:15:00|316548|316310|316264|316183|316800|316743|316264|316182|6635
1601317200000|2020-09-28 18:20:00|316256|316182|315731|315527|316482|316183|315519|315413|4636
1601317500000|2020-09-28 18:25:00|315730|315513|316134|315913|316220|316009|315596|315437|7658
1601317800000|2020-09-28 18:30:00|316220|315905|316090|315831|316357|316133|315905|315722|4011
1601318100000|2020-09-28 18:35:00|316030|315862|315955|315644|316090|315940|315541|315437|7491
1601318400000|2020-09-28 18:40:00|315954|315607|316099|315886|316383|316299|315549|315400|8400
1601318700000|2020-09-28 18:45:00|316176|315921|316046|315828|316484|316307|316046|315757|4560
1601319000000|2020-09-28 18:50:00|316066|315829|316200|316131|316500|316387|316066|315800|4861
1601319300000|2020-09-28 18:55:00|316360|316132|316659|316482|316700|316566|316256|316100|8293
1601319600000|2020-09-28 19:00:00|316660|316500|316597|316400|316858|316813|316488|316303|8796
1601319900000|2020-09-28 19:05:00|316584|316401|316577|316457|317088|316947|316494|316400|9371
1601320200000|2020-09-28 19:10:00|316579|316449|316698|316552|316928|316783|316433|316333|6068
1601320500000|2020-09-28 19:15:00|316697|316537|316964|316906|317000|316941|316538|316300|6796
1601320800000|2020-09-28 19:20:00|316981|316842|317073|316952|317238|317155|316900|316719|9023
1601321100000|2020-09-28 19:25:00|317199|317050|317289|317241|317500|317456|317100|316952|7663
1601321400000|2020-09-28 19:30:00|317348|317225|316385|316249|317366|317235|316047|315848|10762
1601321700000|2020-09-28 19:35:00|316498|316222|316654|316420|316900|316775|316406|316222|10380
1601322000000|2020-09-28 19:40:00|316538|316421|317182|317008|317182|317055|316420|316222|8568
1601322300000|2020-09-28 19:45:00|317181|317050|317147|316892|317500|317350|316930|316813|14578
1601322600000|2020-09-28 19:50:00|317120|316866|316999|316807|317380|317235|316801|316563|23788
1601322900000|2020-09-28 19:55:00|316904|316814|317516|317446|317516|317499|316576|316500|37449
1601323200000|2020-09-28 20:00:00|317525|317407|317668|317500|317800|317550|317347|317000|252892
1601323500000|2020-09-28 20:05:00|317798|317525|317800|317553|317800|317600|317600|317500|2383
1601323800000|2020-09-28 20:10:00|317880|317558|318000|317810|318000|317862|317800|317551|6472
1601324100000|2020-09-28 20:15:00|317997|317812|318000|317800|318000|317950|317979|317800|1164
1601324400000|2020-09-28 20:20:00|317985|317730|318000|317701|318000|317808|317985|317602|714
1601324700000|2020-09-28 20:25:00|317985|317602|317980|317763|318000|317763|317963|317602|485
1601325000000|2020-09-28 20:30:00|318000|317602|317900|317640|318000|317640|317700|317602|2410
1601325300000|2020-09-28 20:35:00|317852|317652|318000|317803|318000|317818|317852|317620|819
1601325600000|2020-09-28 20:40:00|317988|317838|318200|318120|318200|318120|317988|317838|2493
1601325900000|2020-09-28 20:45:00|318178|318055|318206|318000|318206|318055|318047|317664|725
1601326200000|2020-09-28 20:50:00|318150||318200||318400||318150||390
1601326500000|2020-09-28 20:55:00|318160|317900|318160|317900|318188|317900|318149|317900|1206
1601326800000|2020-09-28 21:00:00|318100|317950|318000|317900|318100|317950|318000|317900|439
1601327100000|2020-09-28 21:05:00|318100|317902|318000|317900|318100|318000|318000|317900|330
1601327400000|2020-09-28 21:10:00|||||||||38
1601327700000|2020-09-28 21:15:00|317995|317902|317995|317800|317995|317918|317950|317800|1049
1601328000000|2020-09-28 21:20:00|||||||||121
1601328300000|2020-09-28 21:25:00||317801||317801||317801||317801|104
1601328600000|2020-09-28 21:30:00||317800||317800||317800||317800|553
1601328900000|2020-09-28 21:35:00|317998|317900|317995|317900|317998|317900|317995|317900|130
1601329200000|2020-09-28 21:40:00|317988|317800|317998|317808|317998|317808|317988|317800|668
1601329500000|2020-09-28 21:45:00|317995|317811|317937|317800|317998|317811|317937|317800|278
1601329800000|2020-09-28 21:50:00|317995||317995||317998||317995||207
1601330100000|2020-09-28 21:55:00|317988|317801|317989|317801|317995|317801|317988|317801|223
1601330400000|2020-09-28 22:00:00|317995|317802|318226|317821|318300|317900|317989|317802|1074
1601330700000|2020-09-28 22:05:00|318250||318188||318250||318188||68
1601331000000|2020-09-28 22:10:00|318300|317830|318188|317844|318300|317845|318188|317826|44
1601331300000|2020-09-28 22:15:00|318130|317830|318288|318000|318300|318000|318130|317826|269
1601331600000|2020-09-28 22:20:00|318221|318100|318400|317901|318400|318208|318221|317900|460
1601331900000|2020-09-28 22:25:00|318388|318000|318350|318005|318400|318180|318350|318000|224
1601332200000|2020-09-28 22:30:00|318400|318100|318350|318180|318400|318180|318350|318100|52
1601332500000|2020-09-28 22:35:00|318400|318200|318500|318300|318500|318316|318400|318200|847
1601332800000|2020-09-28 22:40:00||318305||318310||318310||318305|152
1601333100000|2020-09-28 22:45:00|||||||||187
1601333400000|2020-09-28 22:50:00|318350|318240|318500|318220|318500|318240|318350|318220|399
1601333700000|2020-09-28 22:55:00||318300||318300||318300||318300|123
1601334000000|2020-09-28 23:00:00|318320||318498||318500||318320||154
1601334300000|2020-09-28 23:05:00|318500|318220|318300|318220|318500|318220|318300|318220|317
1601334600000|2020-09-28 23:10:00|318467|318400|318467|318400|318467|318400|318467|318400|114
1601334900000|2020-09-28 23:15:00|318500|318401|318500|318400|318500|318450|318499|318384|803
1601335200000|2020-09-28 23:20:00|318505|318500|318939|318705|319000|318787|318505|318400|1356
1601335500000|2020-09-28 23:25:00|318862|318700|318939|318700|318939|318800|318850|318700|836
1601335800000|2020-09-28 23:30:00|318940|318740|318950|318700|318950|318850|318895|318700|1035
1601336100000|2020-09-28 23:35:00|319000|318706|319000|318705|319000|318850|319000|318705|1242
1601336400000|2020-09-28 23:40:00|318998|318800|319099|318805|319209|318900|318998|318700|1798
1601336700000|2020-09-28 23:45:00|318989|318870|319099|318700|319099|318870|318978|318700|584
1601337000000|2020-09-28 23:50:00|319079|318707|318999|318800|319099|318805|318999|318707|1142
1601337300000|2020-09-28 23:55:00|318900|318750|318999|318750|318999|318960|318898|318750|1163
1601366400000|2020-09-29 08:00:00|319800|317401|317970|316739|319800|317502|317922|316500|640
1601366700000|2020-09-29 08:05:00|317838|316000|317462|316301|317970|316501|317462|315985|193
1601367000000|2020-09-29 08:10:00|317162|315985|316900|315985|317162|316301|316762|315985|281
1601367300000|2020-09-29 08:15:00|316800|316500|316900|316700|316900|316700|316800|315985|221
1601367600000|2020-09-29 08:20:00|318000|316900|317900|315990|318000|317000|317900|315985|579
1601367900000|2020-09-29 08:25:00||315985||315985||315990||315985|15
1601368200000|2020-09-29 08:30:00|317791|316000|317791|315986|317791|316000|317791|315985|64
1601368500000|2020-09-29 08:35:00||315985||315986||315987||315985|8
1601368800000|2020-09-29 08:40:00|317591|315985|317591|315986|317591|315986|317591|315985|23
1601369100000|2020-09-29 08:45:00||315985||315986||316227||315985|96
1601369400000|2020-09-29 08:50:00|317387|316500|317387|315986|317387|316500|317387|315985|104
1601369700000|2020-09-29 08:55:00|317500||317500||317500||317500||7
1601370000000|2020-09-29 09:00:00|317387||317387||317500||317387||16
1601370300000|2020-09-29 09:05:00|317500|316234|318000|316234|318000|316234|317500|316234|121
1601370600000|2020-09-29 09:10:00|||||||||35
1601370900000|2020-09-29 09:15:00|317999|315985|317999|315986|317999|315986|317999|315985|19
1601371200000|2020-09-29 09:20:00|318000|315985|318000|315986|318000|315986|317999|315985|43
1601371500000|2020-09-29 09:25:00||315985||315985||315985||315985|21
1601371800000|2020-09-29 09:30:00|317900||317900||317900||317900||10
1601372100000|2020-09-29 09:35:00|317441||317653||317777||317441||88
1601372400000|2020-09-29 09:40:00|317686|315986|317900|315985|317900|315986|317637|315985|12
1601372700000|2020-09-29 09:45:00|317777|315986|317900|315986|317900|315986|317777|315985|58
1601373000000|2020-09-29 09:50:00|317890|316239|317900|316239|317900|316240|317890|316239|1
1601373300000|2020-09-29 09:55:00||316494||316900||316900||316494|27
1601373600000|2020-09-29 10:00:00||316500||316500||316500||316500|22
1601373900000|2020-09-29 10:05:00||316900||316900||316900||316900|28
1601374200000|2020-09-29 10:10:00|319157|317000|319290|317500|319290|317500|318799|316900|481
1601374500000|2020-09-29 10:15:00|319289|317900|318900|317500|319290|317900|318800|317500|150
1601374800000|2020-09-29 10:20:00|318800|317501|318990|317500|319500|318000|318800|317500|40
1601375100000|2020-09-29 10:25:00|319157|318100|318990|317500|319157|318100|318900|317500|142
1601375400000|2020-09-29 10:30:00|319157|318100|319290|317000|319290|318300|318989|317000|166
1601375700000|2020-09-29 10:35:00|319289|317600|318200|317001|319290|318000|318000|316501|37
1601376000000|2020-09-29 10:40:00|||||||||43
1601376300000|2020-09-29 10:45:00|318639|316239|318000|316401|318771|316501|318000|316239|102
1601376600000|2020-09-29 10:50:00|319000|316700|319027|316501|319027|316700|319000|316239|29
1601376900000|2020-09-29 10:55:00|319800|316700|319500|317701|319800|317800|318606|316501|382
1601377200000|2020-09-29 11:00:00|319285|318000|318800|318500|319285|318800|318733|318000|2648
1601377500000|2020-09-29 11:05:00|318960|318700|318800|318200|318960|318800|318500|318200|1006
1601377800000|2020-09-29 11:10:00|318898|318500|318600|318211|318950|318700|318500|318200|473
1601378100000|2020-09-29 11:15:00|318400|318207|318200|317900|318600|318211|318200|317900|1323
1601378400000|2020-09-29 11:20:00|318000|317700|317700|317500|318400|317700|317700|317500|2045
1601378700000|2020-09-29 11:25:00|317600|317000|317500|317103|318400|317103|317200|317000|2603
1601379000000|2020-09-29 11:30:00|317490|317100|317420|316787|317500|317100|317003|316560|1946
1601379300000|2020-09-29 11:35:00|317400|317000|316955|316500|317900|317101|316800|316500|2525
1601379600000|2020-09-29 11:40:00|316700|316531|316900|316575|316955|316600|316687|316500|1379
1601379900000|2020-09-29 11:45:00|316898|316500|316900|316800|316900|316800|316898|316500|1151
1601380200000|2020-09-29 11:50:00|316955|316900|317300|316800|317900|317300|316955|316800|2161
1601380500000|2020-09-29 11:55:00|317298|316801|317205|316800|317300|317100|317187|316800|1194
1601380800000|2020-09-29 12:00:00|317000|316801|317150|317001|317500|317025|317000|316800|2196
1601381100000|2020-09-29 12:05:00|317148|317000|317100|316800|317500|317160|317100|316800|1022
1601381400000|2020-09-29 12:10:00|317348|317050|317500|317101|317500|317150|317348|316800|616
1601381700000|2020-09-29 12:15:00|317498|317300|317700|317400|317900|317400|317400|317300|1354
1601382000000|2020-09-29 12:20:00|317900|317500|317900|317600|317900|317700|317699|317400|1087
1601382300000|2020-09-29 12:25:00|317898|317605|317900|317750|317900|317750|317868|317600|467
1601382600000|2020-09-29 12:30:00|317899|317700|317875|317600|317900|317850|317841|317600|1999
1601382900000|2020-09-29 12:35:00|317900|317713|317900|317536|317900|317713|317799|317500|1439
1601383200000|2020-09-29 12:40:00|317899|317506|317990|317607|318000|317801|317730|317500|1658
1601383500000|2020-09-29 12:45:00|317988|317608|317990|317608|317990|317700|317950|317608|427
1601383800000|2020-09-29 12:50:00|317895|317800|317869|317304|317990|317800|317500|317300|1362
1601384100000|2020-09-29 12:55:00|317888|317350|318100|317900|318100|317900|317775|317350|2334
1601384400000|2020-09-29 13:00:00|318098|317800|318098|317800|318098|317800|318098|317800|517
1601384700000|2020-09-29 13:05:00|318089|317716|317850|317500|318089|317716|317780|317500|1382
1601385000000|2020-09-29 13:10:00|317800|317503|317725|317600|317800|317650|317725|317503|346
1601385300000|2020-09-29 13:15:00|317850|317700|317850|317600|317850|317800|317700|317600|1311
1601385600000|2020-09-29 13:20:00|317799|317500|317600|317100|317850|317500|317400|317100|1333
1601385900000|2020-09-29 13:25:00|317300|317000|317600|317225|317850|317365|317148|316800|5428
1601386200000|2020-09-29 13:30:00|317519|317286|318133|317930|318589|318340|316638|316200|31661
1601386500000|2020-09-29 13:35:00|318200|317933|318491|318301|318600|318500|317673|317333|24660
1601386800000|2020-09-29 13:40:00|318464|318302|317200|316859|318870|318714|316790|316602|23820
1601387100000|2020-09-29 13:45:00|317192|316900|316683|316372|317750|317533|316227|316000|19210
1601387400000|2020-09-29 13:50:00|316699|316484|316776|316623|317400|317239|316699|316484|18236
1601387700000|2020-09-29 13:55:00|316767|316600|316454|316220|316900|316691|315900|315800|11356
1601388000000|2020-09-29 14:00:00|316433|316221|316911|316760|317200|317116|316049|315868|16145
1601388300000|2020-09-29 14:05:00|316837|316764|317650|317436|317750|317655|316801|316592|8738
1601388600000|2020-09-29 14:10:00|317743|317400|317594|317400|318300|318162|317574|317400|11747
1601388900000|2020-09-29 14:15:00|317600|317428|317700|317543|317700|317632|317114|316890|10028
1601389200000|2020-09-29 14:20:00|317699|317550|317400|317227|317700|317618|317000|316801|8290
1601389500000|2020-09-29 14:25:00|317402|317260|317138|316925|317500|317440|316836|316724|8291
1601389800000|2020-09-29 14:30:00|317150|316955|316445|316290|317500|317337|316288|316161|15157
1601390100000|2020-09-29 14:35:00|316444|316291|316063|315829|316723|316421|315802|315680|8517
1601390400000|2020-09-29 14:40:00|316090|315850|316270|315860|316500|316320|315969|315829|10899
1601390700000|2020-09-29 14:45:00|316150|315900|316000|315800|316150|316015|315500|315300|6945
1601391000000|2020-09-29 14:50:00|316032|315864|316457|316236|316500|316327|315751|315650|8789
1601391300000|2020-09-29 14:55:00|316461|316241|316548|316357|316800|316706|316461|316236|10133
1601391600000|2020-09-29 15:00:00|316674|316350|316790|316663|316790|316670|316000|315700|8415
1601391900000|2020-09-29 15:05:00|316774|316652|316565|316437|317000|316904|316401|316155|12003
1601392200000|2020-09-29 15:10:00|316700|316443|316445|316326|316819|316644|316412|316100|12183
1601392500000|2020-09-29 15:15:00|316446|316200|316550|316303|316800|316731|316035|316000|5707
1601392800000|2020-09-29 15:20:00|316549|316312|317231|317000|317400|317300|316375|316200|16824
1601393100000|2020-09-29 15:25:00|317262|317125|317153|317020|317700|317573|317100|316989|6986
1601393400000|2020-09-29 15:30:00|317168|317075|317084|316744|317368|317208|316883|316700|6493
1601393700000|2020-09-29 15:35:00|317282|316901|317607|317483|317700|317585|317083|316800|8420
1601394000000|2020-09-29 15:40:00|317636|317464|316642|316536|317647|317531|316500|316282|9951
1601394300000|2020-09-29 15:45:00|316668|316552|316159|315892|316884|316797|316044|315892|10606
1601394600000|2020-09-29 15:50:00|316080|315902|316497|316240|316600|316459|316052|315892|14811
1601394900000|2020-09-29 15:55:00|316545|316300|316498|316303|316670|316576|316358|316200|7700
1601395200000|2020-09-29 16:00:00|316497|316304|316411|316253|316670|316528|316271|316200|9129
1601395500000|2020-09-29 16:05:00|316438|316230|316600|316430|316600|316519|316359|316200|7317
1601395800000|2020-09-29 16:10:00|316599|316449|316152|315775|316600|316453|315855|315700|9825
1601396100000|2020-09-29 16:15:00|316200|315836|316224|316044|316580|316522|316198|315821|6952
1601396400000|2020-09-29 16:20:00|316231|316045|316326|316000|316511|316345|316141|316000|4673
1601396700000|2020-09-29 16:25:00|316290|316003|316320|316081|316480|316291|316199|316000|1000
1601397000000|2020-09-29 16:30:00|316350|316118|316380|316025|316480|316308|316082|316000|1769
1601397300000|2020-09-29 16:35:00|316279|316027|316580|316405|316650|316552|316279|316027|7583
1601397600000|2020-09-29 16:40:00|316579|316453|316727|316535|316900|316737|316560|316437|3007
1601397900000|2020-09-29 16:45:00|316728|316584|316720|316545|316745|316659|316475|316380|2509
1601398200000|2020-09-29 16:50:00|316724|316585|316531|316432|316743|316611|316479|316380|1715
1601398500000|2020-09-29 16:55:00|316543|316400|316600|316488|316900|316810|316543|316380|5528
1601398800000|2020-09-29 17:00:00|316535|316506|316587|316300|316750|316619|316269|316103|7354
1601399100000|2020-09-29 17:05:00|316553|316301|316200|316068|316553|316466|316042|315925|11718
1601399400000|2020-09-29 17:10:00|316196|315961|315960|315762|316400|316242|315812|315730|6619
1601399700000|2020-09-29 17:15:00|315959|315849|316175|315932|316200|316072|315778|315600|4413
1601400000000|2020-09-29 17:20:00|316200|315958|315812|315726|316300|316102|315765|315600|2632
1601400300000|2020-09-29 17:25:00|315815|315728|316350|316199|316350|316243|315815|315728|2963
1601400600000|2020-09-29 17:30:00|316400|316215|316452|316301|316560|316476|316248|316158|5525
1601400900000|2020-09-29 17:35:00|316460|316300|316407|316200|316600|316474|316336|316102|4468
1601401200000|2020-09-29 17:40:00|316394|316275|316313|316192|316550|316428|316238|316100|5218
1601401500000|2020-09-29 17:45:00|316314|316200|316308|316108|316600|316566|316226|316100|8865
1601401800000|2020-09-29 17:50:00|316271|316134|316341|316100|316700|316571|316265|316100|14835
1601402100000|2020-09-29 17:55:00|316331|316200|316282|316117|316500|316454|316198|316100|5212
1601402400000|2020-09-29 18:00:00|316300|316118|315988|315801|316300|316232|315933|315800|11997
1601402700000|2020-09-29 18:05:00|315989|315864|316052|315854|316200|316060|315837|315744|11087
1601403000000|2020-09-29 18:10:00|316055|315919|316007|315839|316400|316299|316007|315800|6570
1601403300000|2020-09-29 18:15:00|316006|315800|316250|316107|316299|316157|315708|315610|11466
1601403600000|2020-09-29 18:20:00|316245|316109|315738|315590|316245|316109|315658|315525|9897
1601403900000|2020-09-29 18:25:00|315737|315647|315885|315729|315900|315802|315547|315500|6693
1601404200000|2020-09-29 18:30:00|315874|315726|315896|315770|316263|316135|315767|315700|18181
1601404500000|2020-09-29 18:35:00|315897|315787|316073|315988|316113|316018|315770|315600|7912
1601404800000|2020-09-29 18:40:00|316090|316031|315935|315811|316113|316049|315774|315650|8196
1601405100000|2020-09-29 18:45:00|315932|315800|315995|315867|316191|316045|315806|315687|5721
1601405400000|2020-09-29 18:50:00|316000|315870|315847|315725|316367|316274|315847|315700|7070
1601405700000|2020-09-29 18:55:00|315846|315758|315651|315567|316000|315882|315628|315567|6808
1601406000000|2020-09-29 19:00:00|315670|315595|315649|315583|315850|315691|315488|315424|8002
1601406300000|2020-09-29 19:05:00|315644|315584|315587|315501|315755|315602|315300|315222|10004
1601406600000|2020-09-29 19:10:00|315586|315500|315488|315306|315679|315536|315364|315306|7862
1601406900000|2020-09-29 19:15:00|315487|315302|315438|315222|315800|315620|315329|315222|14377
1601407200000|2020-09-29 19:20:00|315300|315223|314971|314800|315438|315297|314494|314369|18007
1601407500000|2020-09-29 19:25:00|314937|314801|314780|314715|315102|314890|314374|314222|7202
1601407800000|2020-09-29 19:30:00|314781|314714|314690|314519|314910|314714|314522|314353|9100
1601408100000|2020-09-29 19:35:00|314689|314595|313740|313555|314800|314683|313300|313230|13360
1601408400000|2020-09-29 19:40:00|313739|313582|313989|313700|314095|314000|313450|313351|9351
1601408700000|2020-09-29 19:45:00|313900|313772|314777|314622|314900|314774|313897|313700|13795
1601409000000|2020-09-29 19:50:00|314778|314599|314987|314712|315175|315065|314376|314300|14184
1601409300000|2020-09-29 19:55:00|314965|314750|314500|314206|315000|314960|314444|314206|33982
1601409600000|2020-09-29 20:00:00|314488|314393|314996|314702|315012|314849|314487|314000|140732
1601409900000|2020-09-29 20:05:00|315000|314700|315000|314605|315000|314900|314900|314501|1366
1601410200000|2020-09-29 20:10:00|315100|314657|315200|314605|315200|315140|315100|314605|2227
1601410500000|2020-09-29 20:15:00|315000|314632|314998|314700|315000|314800|314948|314632|126
1601410800000|2020-09-29 20:20:00|315000|314818|315000|314902|315000|314950|314989|314635|343
1601411100000|2020-09-29 20:25:00|314998|314818|314976|314701|315000|314827|314974|314700|260
1601411400000|2020-09-29 20:30:00|314974|314728|314993|314766|315000|314900|314948|314728|829
1601411700000|2020-09-29 20:35:00|314980|314701|314860|314700|315000|314701|314769|314600|548
1601412000000|2020-09-29 20:40:00|314849|314625|315000|314700|315000|314832|314849|314600|580
1601412300000|2020-09-29 20:45:00|314800|314511|315000|314512|315000|314550|314800|314511|551
1601412600000|2020-09-29 20:50:00|314950|314516|314900|314512|314950|314516|314900|314512|115
1601412900000|2020-09-29 20:55:00|314800|314513|314800|314516|314800|314600|314800|314512|286
1601413200000|2020-09-29 21:00:00|314794|314518|314700|314551|314800|314590|314700|314518|155
1601413500000|2020-09-29 21:05:00|314800|314535|314700|314520|314800|314535|314700|314500|45
1601413800000|2020-09-29 21:10:00|||||||||94
1601414100000|2020-09-29 21:15:00||314508||314521||314521||314508|33
1601414400000|2020-09-29 21:20:00||314520||314500||314520||314500|112
1601414700000|2020-09-29 21:25:00||314508||314508||314508||314508|221
1601415000000|2020-09-29 21:30:00||314500||314510||314510||314500|74
1601415300000|2020-09-29 21:35:00||314518||314526||314526||314518|40
1601415600000|2020-09-29 21:40:00||314560||314520||314560||314520|87
1601415900000|2020-09-29 21:45:00||314527||314527||314527||314527|62
1601416200000|2020-09-29 21:50:00|||||||||55
1601416500000|2020-09-29 21:55:00|314694|314518|314700|314510|314700|314518|314694|314510|121
1601416800000|2020-09-29 22:00:00|314648|314528|314700|314532|314700|314532|314648|314521|79
1601417100000|2020-09-29 22:05:00|314683|314550|314900|314611|314900|314611|314683|314550|443
1601417400000|2020-09-29 22:10:00||314615||314701||314701||314611|152
1601417700000|2020-09-29 22:15:00|||||||||52
1601418000000|2020-09-29 22:20:00|||||||||45
1601418300000|2020-09-29 22:25:00|314859|314700|314900|314700|314900|314700|314859|314700|43
1601418600000|2020-09-29 22:30:00||314701||314700||314701||314700|86
1601418900000|2020-09-29 22:35:00|314950|314701|314925|314601|314950|314701|314790|314600|33
1601419200000|2020-09-29 22:40:00|314950|314616|315000|314601|315000|314616|314800|314601|365
1601419500000|2020-09-29 22:45:00|314866|314603|315000|314661|315000|314661|314866|314603|111
1601419800000|2020-09-29 22:50:00|315100|314712|315088|314906|315100|314906|315000|314600|942
1601420100000|2020-09-29 22:55:00|315100|315000|315300|315100|315300|315100|315100|315000|924
1601420400000|2020-09-29 23:00:00|315193||315300||315300||315193||151
1601420700000|2020-09-29 23:05:00|315288|315200|315288|315100|315288|315200|315270|315100|427
1601421000000|2020-09-29 23:10:00|315300|315105|315300|315100|315300|315105|315300|315100|146
1601421300000|2020-09-29 23:15:00||315101||315200||315200||315101|147
1601421600000|2020-09-29 23:20:00|315400||315400||315400||315350||248
1601421900000|2020-09-29 23:25:00|315398|315206|315400|315200|315400|315206|315398|315200|194
1601422200000|2020-09-29 23:30:00|315394||315400||315400||315372||223
1601422500000|2020-09-29 23:35:00|315398|315101|315339|314906|315398|315101|315101|314906|586
1601422800000|2020-09-29 23:40:00|315000||315244||315339||315000||265
1601423100000|2020-09-29 23:45:00|315232|314911|315232|314911|315232|314911|315232|314911|153
1601423400000|2020-09-29 23:50:00|315300|314906|315300|314906|315300|314906|315200|314906|193
1601423700000|2020-09-29 23:55:00|315294|314912|315200|314906|315294|314926|314910|314906|1039
1601452800000|2020-09-30 08:00:00|312400|310716|312400|311084|312400|311532|312000|310627|425
1601453100000|2020-09-30 08:05:00|312360|310870|312360|310649|312360|310870|312360|310649|168
1601453400000|2020-09-30 08:10:00|312400|310863|312400|311078|312400|311078|312360|310863|29
1601453700000|2020-09-30 08:15:00||311279||311579||311579||311279|99
1601454000000|2020-09-30 08:20:00||311378||311378||311400||311378|40
1601454300000|2020-09-30 08:25:00||311400||311400||311400||311300|82
1601454600000|2020-09-30 08:30:00||311350||311400||311400||311350|41
1601454900000|2020-09-30 08:35:00|312636|311350|312636|311400|312636|312000|312636|311190|94
1601455200000|2020-09-30 08:40:00|313800|311592|313800|312300|313800|312300|313000|311190|463
1601455500000|2020-09-30 08:45:00||312500||312300||312500||312300|43
1601455800000|2020-09-30 08:50:00|313678|312600|313678|312000|313678|312600|313678|311601|140
1601456100000|2020-09-30 08:55:00||312200||311601||312200||311601|0
1601456400000|2020-09-30 09:00:00|313800||313671||313800||313671||2
1601456700000|2020-09-30 09:05:00|313463||313463||313463||313463||78
1601457000000|2020-09-30 09:10:00|313262|310761|313061|310628|313262|310761|311800|310627|447
1601457300000|2020-09-30 09:15:00|312000|310627|312999|311363|313262|311397|312000|310627|158
1601457600000|2020-09-30 09:20:00|312962|311113|312534|310627|312999|311464|312500|310627|184
1601457900000|2020-09-30 09:25:00|312500|310628|311100|310500|312748|310628|310900|310000|238
1601458200000|2020-09-30 09:30:00|311500|310207|311590|310408|311597|310408|311500|310207|131
1601458500000|2020-09-30 09:35:00|311597|310622|311590|310628|311597|310628|311590|310515|0
1601458800000|2020-09-30 09:40:00|311630|311000|311580|310542|311900|311000|311580|310000|115
1601459100000|2020-09-30 09:45:00|311900|310797|312500|310800|312500|310800|311900|310797|63
1601459400000|2020-09-30 09:50:00|312499|311000|312799|311072|312948|311072|311900|311000|4
1601459700000|2020-09-30 09:55:00|312499|311173|312222|311072|312979|311173|311995|311072|118
1601460000000|2020-09-30 10:00:00|312146||312222||312222||311978||39
1601460300000|2020-09-30 10:05:00|311999|311000|311991|311000|312222|311085|311898|310963|18
1601460600000|2020-09-30 10:10:00|312222|311085|312222|311085|312222|311085|312222|311085|57
1601460900000|2020-09-30 10:15:00|||||||||47
1601461200000|2020-09-30 10:20:00|||||||||10
1601461500000|2020-09-30 10:25:00||311346||311346||311346||311346|100
1601461800000|2020-09-30 10:30:00|313000|311900|313000|312117|313000|312128|312899|311346|384
1601462100000|2020-09-30 10:35:00|313829|312128|314000|312289|314000|312301|313829|312117|135
1601462400000|2020-09-30 10:40:00|314103|312117|314103|312500|314103|312800|314103|312117|31
1601462700000|2020-09-30 10:45:00|314418|312800|314164|312500|314418|312800|314164|312500|112
1601463000000|2020-09-30 10:50:00|313800||313800||313800||313800||31
1601463300000|2020-09-30 10:55:00|313799||313799||313799||313799||48
1601463600000|2020-09-30 11:00:00|313511|313000|313800|313026|313800|313061|313200|313000|899
1601463900000|2020-09-30 11:05:00|314000|313020|313789|313020|314000|313020|313789|313020|137
1601464200000|2020-09-30 11:10:00|313600|313200|313759|313200|313800|313200|313537|313200|204
1601464500000|2020-09-30 11:15:00|313800|313221|313300|313020|313800|313300|313194|313020|1049
1601464800000|2020-09-30 11:20:00|313020|312800|313300|313100|313300|313100|313020|312800|436
1601465100000|2020-09-30 11:25:00|313272|312825|313300|312827|313300|313005|313100|312825|542
1601465400000|2020-09-30 11:30:00|313600|312907|313500|312825|313600|312907|313447|312825|316
1601465700000|2020-09-30 11:35:00|313250|312700|312994|312500|313250|312700|312994|312500|645
1601466000000|2020-09-30 11:40:00|312900||312900||313075||312800||167
1601466300000|2020-09-30 11:45:00|312899|312335|312500|312245|312900|312335|312404|312159|986
1601466600000|2020-09-30 11:50:00|312400|312159|312600|312400|312600|312400|312350|312159|1427
1601466900000|2020-09-30 11:55:00|312500|312200|312600|312386|312600|312500|312500|312200|308
1601467200000|2020-09-30 12:00:00|312700|312400|312700|312435|312700|312600|312700|312386|1671
1601467500000|2020-09-30 12:05:00|312800|312525|312790|312401|312950|312525|312600|312401|354
1601467800000|2020-09-30 12:10:00|312900|312400|312950|312411|312950|312416|312889|312400|328
1601468100000|2020-09-30 12:15:00||312500||312400||312800||312400|556
1601468400000|2020-09-30 12:20:00|312948|312500|312950|312511|312950|312701|312936|312400|948
1601468700000|2020-09-30 12:25:00|313000|312555|313400|312900|313490|313110|313000|312400|1896
1601469000000|2020-09-30 12:30:00|313398|313295|314160|313500|314160|313500|313295|312900|1146
1601469300000|2020-09-30 12:35:00|314159|313507|314160|313802|314160|313802|313999|313100|646
1601469600000|2020-09-30 12:40:00|314200|313811|314800|314350|315000|314400|314200|313811|1447
1601469900000|2020-09-30 12:45:00|314943|314400|314500|313800|315000|314400|314300|313500|1149
1601470200000|2020-09-30 12:50:00|314300|314250|314500|314000|314500|314250|314300|313800|280
1601470500000|2020-09-30 12:55:00|314498|314009|314489|313817|314500|314195|314400|313806|171
1601470800000|2020-09-30 13:00:00|314498|313802|314500|313800|314500|314295|314298|313800|324
1601471100000|2020-09-30 13:05:00|314400|314200|314990|314600|315000|314600|314400|314200|1552
1601471400000|2020-09-30 13:10:00|314970|314500|314604|314200|314990|314600|314550|314200|2830
1601471700000|2020-09-30 13:15:00|314625|314350|314990|314350|314990|314620|314480|314350|1554
1601472000000|2020-09-30 13:20:00|314989|314365|314800|314600|315000|314630|314800|314365|378
1601472300000|2020-09-30 13:25:00|314740|314402|314800|314001|314800|314500|314300|314001|2008
1601472600000|2020-09-30 13:30:00|314399|314002|315627|315201|316293|316042|314398|314001|22124
1601472900000|2020-09-30 13:35:00|315628|315200|315152|314850|315884|315596|314430|314312|11923
1601473200000|2020-09-30 13:40:00|315151|314851|315134|314981|315500|315404|314613|314429|14565
1601473500000|2020-09-30 13:45:00|315348|314750|314813|314599|315348|315235|314416|314312|12553
1601473800000|2020-09-30 13:50:00|314804|314512|315462|315217|315740|315465|314314|314200|21009
1601474100000|2020-09-30 13:55:00|315530|315346|316200|316089|316421|316363|315242|315074|15269
1601474400000|2020-09-30 14:00:00|316153|316000|316562|316400|316700|316543|316123|316000|16960
1601474700000|2020-09-30 14:05:00|316561|316267|317097|316908|317200|317070|316234|316050|10599
1601475000000|2020-09-30 14:10:00|317199|316909|317455|317325|318000|317909|317179|316909|27151
1601475300000|2020-09-30 14:15:00|317576|317324|318092|317862|318600|318403|317444|317324|16731
1601475600000|2020-09-30 14:20:00|318056|317953|319000|318896|319000|318896|317977|317862|10664
1601475900000|2020-09-30 14:25:00|319070|318918|319255|319076|319900|319800|318923|318756|25623
1601476200000|2020-09-30 14:30:00|319323|319180|320198|320025|320200|320093|319070|319000|27975
1601476500000|2020-09-30 14:35:00|320188|320050|320000|319763|320300|320177|319315|319200|16118
1601476800000|2020-09-30 14:40:00|319999|319817|319382|319271|320366|320160|318711|318651|19131
1601477100000|2020-09-30 14:45:00|319396|319302|319272|319101|319900|319666|319102|318958|9360
1601477400000|2020-09-30 14:50:00|319271|319105|319296|319057|319700|319530|318915|318700|7962
1601477700000|2020-09-30 14:55:00|319284|319070|319154|319000|319700|319470|319147|319000|4392
1601478000000|2020-09-30 15:00:00|319168|319020|319000|318800|319469|319230|318704|318600|7844
1601478300000|2020-09-30 15:05:00|318999|318801|319775|319676|319890|319802|318999|318800|14788
1601478600000|2020-09-30 15:10:00|319853|319661|320094|319939|320237|320144|319735|319600|9176
1601478900000|2020-09-30 15:15:00|320084|319940|320003|319846|320300|320231|319703|319600|11667
1601479200000|2020-09-30 15:20:00|320002|319847|320090|319982|320100|319982|319689|319614|9902
1601479500000|2020-09-30 15:25:00|320088|319968|320726|320599|320780|320710|319999|319771|17531
1601479800000|2020-09-30 15:30:00|320730|320500|320381|320105|320900|320788|320079|320000|10772
1601480100000|2020-09-30 15:35:00|320380|320106|320594|320477|320700|320518|320266|320105|4156
1601480400000|2020-09-30 15:40:00|320595|320564|320928|320767|320975|320875|320199|320100|8876
1601480700000|2020-09-30 15:45:00|320927|320803|321070|320985|321094|321008|320759|320500|27168
1601481000000|2020-09-30 15:50:00|321061|320911|321165|321026|321288|321208|320935|320841|7870
1601481300000|2020-09-30 15:55:00|321146|321040|320900|320750|321297|321213|320801|320716|9220
1601481600000|2020-09-30 16:00:00|320899|320772|321100|320978|321220|321167|320899|320750|7421
1601481900000|2020-09-30 16:05:00|321099|320980|320896|320769|321200|321048|320654|320555|5552
1601482200000|2020-09-30 16:10:00|320895|320770|320489|320301|321020|320912|320347|320223|10279
1601482500000|2020-09-30 16:15:00|320437|320312|320335|320242|320656|320565|320286|320224|4678
1601482800000|2020-09-30 16:20:00|320334|320223|320600|320557|320702|320562|320296|320223|4416
1601483100000|2020-09-30 16:25:00|320599|320558|320250|320142|320599|320558|320097|320000|5348
1601483400000|2020-09-30 16:30:00|320146|320100|320369|320195|320800|320678|319978|319860|15439
1601483700000|2020-09-30 16:35:00|320374|320220|319529|319270|320374|320220|319176|319068|12570
1601484000000|2020-09-30 16:40:00|319539|319271|319517|319325|319765|319608|319127|319000|5070
1601484300000|2020-09-30 16:45:00|319616|319376|319569|319434|319801|319617|319263|319121|15349
1601484600000|2020-09-30 16:50:00|319567|319433|318968|318780|319686|319600|318781|318700|8776
1601484900000|2020-09-30 16:55:00|318960|318842|318950|318753|319196|319082|318703|318600|4957
1601485200000|2020-09-30 17:00:00|318960|318780|318249|318116|319282|319062|318037|317881|13255
1601485500000|2020-09-30 17:05:00|318248|318117|317822|317634|318400|318300|317450|317239|11276
1601485800000|2020-09-30 17:10:00|317799|317633|317789|317633|318000|317853|317397|317287|10563
1601486100000|2020-09-30 17:15:00|317790|317642|318353|318206|318400|318321|317708|317500|18095
1601486400000|2020-09-30 17:20:00|318318|318205|318647|318497|318647|318497|318031|317853|9916
1601486700000|2020-09-30 17:25:00|318619|318513|318799|318670|318800|318676|318356|318089|6320
1601487000000|2020-09-30 17:30:00|318800|318669|319199|319000|319200|319100|318684|318581|8674
1601487300000|2020-09-30 17:35:00|319138|319022|319200|319038|319303|319189|318930|318793|5240
1601487600000|2020-09-30 17:40:00|319245|319039|318854|318741|319245|319133|318814|318716|7979
1601487900000|2020-09-30 17:45:00|318799|318748|319100|319002|319131|319042|318541|318430|10635
1601488200000|2020-09-30 17:50:00|319099|318959|318941|318812|319131|319011|318835|318736|6138
1601488500000|2020-09-30 17:55:00|318940|318800|318950|318871|318950|318871|318577|318500|5363
1601488800000|2020-09-30 18:00:00|319000|318825|319579|319446|319600|319477|318950|318655|5844
1601489100000|2020-09-30 18:05:00|319578|319478|319876|319783|319880|319806|319412|319261|9253
1601489400000|2020-09-30 18:10:00|319900|319782|319445|319333|319988|319886|319412|319317|8911
1601489700000|2020-09-30 18:15:00|319444|319371|319267|319162|319685|319456|319056|319000|5311
1601490000000|2020-09-30 18:20:00|319266|319116|318480|318100|319592|319462|318131|318029|26486
1601490300000|2020-09-30 18:25:00|318266|318066|317798|317675|318266|318099|316952|316900|22177
1601490600000|2020-09-30 18:30:00|317757|317642|317730|317518|317900|317696|317426|317213|6272
1601490900000|2020-09-30 18:35:00|317725|317500|316879|316734|317947|317705|316748|316600|8403
1601491200000|2020-09-30 18:40:00|316998|316757|316330|316160|317027|316946|315990|315800|13486
1601491500000|2020-09-30 18:45:00|316400|316182|314856|314739|316476|316189|314551|314404|24556
1601491800000|2020-09-30 18:50:00|314855|314726|315355|315251|316199|316035|314544|314344|27939
1601492100000|2020-09-30 18:55:00|315272|315165|316713|316280|316834|316695|315182|315002|16731
1601492400000|2020-09-30 19:00:00|316686|316311|316000|315844|316714|316564|315914|315636|5071
1601492700000|2020-09-30 19:05:00|315845|315842|316500|316209|316600|316399|315845|315756|10208
1601493000000|2020-09-30 19:10:00|316488|316200|315492|315191|316561|316376|315060|314900|12127
1601493300000|2020-09-30 19:15:00|315472|315190|314298|314127|315472|315285|314058|313910|20996
1601493600000|2020-09-30 19:20:00|314297|314128|314056|313803|314435|314298|313435|313331|24271
1601493900000|2020-09-30 19:25:00|314057|313774|314785|314542|314912|314762|313509|313397|19245
1601494200000|2020-09-30 19:30:00|314649|314502|314116|313945|314649|314502|313741|313600|14077
1601494500000|2020-09-30 19:35:00|314206|314011|314295|314137|314900|314800|313804|313661|15101
1601494800000|2020-09-30 19:40:00|314235|314099|314974|314796|315000|314853|314047|313950|9090
1601495100000|2020-09-30 19:45:00|314950|314700|316061|315855|316300|316153|314700|314464|19249
1601495400000|2020-09-30 19:50:00|316114|315812|315452|315272|316274|316201|315386|315250|18585
1601495700000|2020-09-30 19:55:00|315438|315300|314715|314600|315800|315715|314661|314578|56347
1601496000000|2020-09-30 20:00:00|314794|314578|314598|314000|314935|314652|314162|314000|8818
1601496300000|2020-09-30 20:05:00|314473|314001|314106|313900|314500|314025|313999|313900|2791
1601496600000|2020-09-30 20:10:00|314053|313902|314100|313900|314400|314100|313926|313500|3643
1601496900000|2020-09-30 20:15:00|314170|314000|314798|314150|314873|314150|314170|314000|1839
1601497200000|2020-09-30 20:20:00|314781|314160|314695|314400|314781|314400|314680|314150|833
1601497500000|2020-09-30 20:25:00|314800|314500|314800|314500|314800|314500|314645|314400|370
1601497800000|2020-09-30 20:30:00|314689|314560|314764|314400|314800|314560|314500|314400|1437
1601498100000|2020-09-30 20:35:00|314744|314121|314600|314121|314744|314180|314600|314101|595
1601498400000|2020-09-30 20:40:00|314500|314150|314600|314144|314600|314180|314400|314118|151
1601498700000|2020-09-30 20:45:00|314580|314180|314400|314100|314600|314200|314397|314100|394
1601499000000|2020-09-30 20:50:00|314488|314112|314600|314100|314600|314200|314488|314100|523
1601499300000|2020-09-30 20:55:00|314590|314130|314600|314145|314600|314145|314590|314100|99
1601499600000|2020-09-30 21:00:00|314700|314125|314479|314218|314700|314218|314479|314125|53
1601499900000|2020-09-30 21:05:00|314478|314221|314479|314221|314479|314300|314478|314200|92
1601500200000|2020-09-30 21:10:00|314700|314222|314700|314214|314700|314228|314479|314200|143
1601500500000|2020-09-30 21:15:00|314800|314300|315186|314432|315186|314558|314800|314300|413
1601500800000|2020-09-30 21:20:00|315200|314500|315186|314700|315200|314700|315176|314418|374
1601501100000|2020-09-30 21:25:00|314998|314725|315186|314700|315200|314725|314998|314700|234
1601501400000|2020-09-30 21:30:00|315200|314322|314799|314400|315300|314400|314799|314300|218
1601501700000|2020-09-30 21:35:00||314350||314300||314408||314300|183
1601502000000|2020-09-30 21:40:00|314800|314304|314900|314500|315106|314500|314800|314304|239
1601502300000|2020-09-30 21:45:00|315000|314512|315300|314516|315300|314516|314888|314500|363
1601502600000|2020-09-30 21:50:00|315250|314700|315186|314552|315250|314700|315186|314516|149
1601502900000|2020-09-30 21:55:00|315201|314500|315105|314500|315250|314500|315053|314500|269
1601503200000|2020-09-30 22:00:00|315106|314700|315300|314808|315300|314881|315106|314500|1058
1601503500000|2020-09-30 22:05:00|315360|314818|315348|315001|315360|315001|315150|314818|573
1601503800000|2020-09-30 22:10:00|315600|315008|315350|315008|315600|315050|315350|315008|57
1601504100000|2020-09-30 22:15:00|315359||315359||315359||315320||142
1601504400000|2020-09-30 22:20:00|315348|315009|315400|315012|315500|315224|315348|315008|470
1601504700000|2020-09-30 22:25:00|315490|315300|315500|315012|315500|315450|315490|315012|623
1601505000000|2020-09-30 22:30:00|315300|315100|315500|315100|315500|315100|315300|315100|292
1601505300000|2020-09-30 22:35:00||315200||315200||315200||315200|39
1601505600000|2020-09-30 22:40:00||315242||315400||315400||315200|208
1601505900000|2020-09-30 22:45:00|315469|315200|315500|315205|315500|315205|315469|315200|326
1601506200000|2020-09-30 22:50:00|315584|315300|316000|315408|316000|315500|315584|315300|484
1601506500000|2020-09-30 22:55:00|315989|315353|315978|315578|316000|315585|315978|315353|164
1601506800000|2020-09-30 23:00:00|315977|315500|315968|315358|316000|315596|315888|315300|91
1601507100000|2020-09-30 23:05:00|315894|315400|316000|315820|316000|315820|315894|315400|330
1601507400000|2020-09-30 23:10:00||315822||315703||315822||315701|205
1601507700000|2020-09-30 23:15:00|315950|315900|315950|315900|315950|315900|315950|315900|559
1601508000000|2020-09-30 23:20:00|316000|315950|316300|315900|316400|315951|316000|315703|1524
1601508300000|2020-09-30 23:25:00|316295|316200|316295|315900|316295|316200|316100|315900|537
1601508600000|2020-09-30 23:30:00|316250|315901|316099|315920|316250|315920|316050|315901|204
1601508900000|2020-09-30 23:35:00|316198|315918|316200|316001|316294|316100|316198|315918|321
1601509200000|2020-09-30 23:40:00|316100||316200||316200||316100||248
1601509500000|2020-09-30 23:45:00|316195||316190||316200||316189||248
1601509800000|2020-09-30 23:50:00|316188|316000|316199|316001|316199|316008|316169|316000|357
1601510100000|2020-09-30 23:55:00|316185|316003|316295|316140|316295|316140|316150|316003|421
1601539200000|2020-10-01 08:00:00|318911|317620|319100|317201|319600|317620|318872|317201|138
1601539500000|2020-10-01 08:05:00||317600||318100||318100||317600|13
1601539800000|2020-10-01 08:10:00|319349||319475||319475||319349||16
1601540100000|2020-10-01 08:15:00|319400|318200|319100|318100|319569|318200|319100|318100|6
1601540400000|2020-10-01 08:20:00|319300|318500|319600|317275|319600|318500|319100|317275|262
1601540700000|2020-10-01 08:25:00|319000|317016|318900|317016|319000|317016|318900|317016|0
1601541000000|2020-10-01 08:30:00||317432||317521||317521||316210|298
1601541300000|2020-10-01 08:35:00|318399|316210|318500|316380|318900|317521|318399|315944|119
1601541600000|2020-10-01 08:40:00|318200|316640|318200|317221|318200|317221|318000|316640|257
1601541900000|2020-10-01 08:45:00||316640||317221||317221||316640|20
1601542200000|2020-10-01 08:50:00|||||||||8
1601542500000|2020-10-01 08:55:00|||||||||26
1601542800000|2020-10-01 09:00:00|318500|317700|318500|317700|318500|317700|318500|317700|103
1601543100000|2020-10-01 09:05:00|||||||||70
1601543400000|2020-10-01 09:10:00|||||||||1
1601543700000|2020-10-01 09:15:00||317983||318000||318427||317465|136
1601544000000|2020-10-01 09:20:00|318900|318323|318900|318000|318900|318492|318900|318000|155
1601544300000|2020-10-01 09:25:00||317242||317242||317725||317242|8
1601544600000|2020-10-01 09:30:00|318980|318000|318980|317725|318980|318000|318980|317725|112
1601544900000|2020-10-01 09:35:00|319310|318899|320200|319000|320200|319000|319310|318899|204
1601545200000|2020-10-01 09:40:00|319500||320200||320200||319500||446
1601545500000|2020-10-01 09:45:00|||||||||41
1601545800000|2020-10-01 09:50:00|320189||320188||320189||320188||14
1601546100000|2020-10-01 09:55:00|320189||320200||320489||320188||268
1601546400000|2020-10-01 10:00:00|320213|319075|320200|319075|320489|319075|320200|319075|45
1601546700000|2020-10-01 10:05:00|320199|319401|320199|319155|320199|319601|320199|319076|114
1601547000000|2020-10-01 10:10:00|320198|319080|320000|319080|320198|319080|320000|319080|234
1601547300000|2020-10-01 10:15:00|319999|319061|320000|319061|320000|319200|319999|319061|35
1601547600000|2020-10-01 10:20:00||319136||319136||319181||319061|2
1601547900000|2020-10-01 10:25:00|320199|319076|320200|319221|320489|319700|320199|319076|487
1601548200000|2020-10-01 10:30:00|320489|319296|320195|319200|320489|319580|320195|319181|49
1601548500000|2020-10-01 10:35:00||319275||319501||319501||319228|12
1601548800000|2020-10-01 10:40:00||319534||320000||320000||319502|484
1601549100000|2020-10-01 10:45:00|320200|320200|321000|320000|321380|320200|320200|320000|239
1601549400000|2020-10-01 10:50:00|320999||321000||321000||320999||2
1601549700000|2020-10-01 10:55:00|320999|320300|321140|320500|321500|320500|320999|319550|78
1601550000000|2020-10-01 11:00:00|320692|319707|319500|318996|321000|320300|319400|318980|4631
1601550300000|2020-10-01 11:05:00|319499|318980|320000|319645|320000|319800|319400|318980|2883
1601550600000|2020-10-01 11:10:00|319800|319703|320300|320200|320425|320200|319800|319645|1585
1601550900000|2020-10-01 11:15:00|320299|320000|320275|320000|320500|320240|320150|319730|1692
1601551200000|2020-10-01 11:20:00|320200|319774|319900|319500|320275|319774|319900|319500|489
1601551500000|2020-10-01 11:25:00|319800|319501|320000|319612|320000|319675|319700|319500|904
1601551800000|2020-10-01 11:30:00|320100|319616|319995|319641|320100|319935|319995|319600|1665
1601552100000|2020-10-01 11:35:00|319800|319646|319700|319600|319900|319700|319700|319600|1586
1601552400000|2020-10-01 11:40:00|319800|319606|319600|319455|319850|319700|319500|319100|3445
1601552700000|2020-10-01 11:45:00|319690|319555|319789|319360|319800|319655|319605|319310|976
1601553000000|2020-10-01 11:50:00|319700|319448|320075|319611|320075|319835|319650|319360|3218
1601553300000|2020-10-01 11:55:00|320074|319843|320275|320000|320275|320100|319998|319843|2769
1601553600000|2020-10-01 12:00:00|320240|320100|320200|319900|320275|320100|320200|319843|815
1601553900000|2020-10-01 12:05:00|320199|319700|319900|319800|320249|319876|319900|319660|803
1601554200000|2020-10-01 12:10:00|319870|319700|319900|319802|319900|319802|319775|319700|897
1601554500000|2020-10-01 12:15:00|319700|319800|319883|319650|319900|319800|319700|319650|1516
1601554800000|2020-10-01 12:20:00|319870|319570|319900|319606|319900|319700|319767|319570|1521
1601555100000|2020-10-01 12:25:00|319800|319609|319815|319611|319850|319611|319602|319570|852
1601555400000|2020-10-01 12:30:00|319807|319621|319800|319626|319815|319627|319800|319611|883
1601555700000|2020-10-01 12:35:00|319815|319600|320190|320065|320190|320065|319797|319506|4042
1601556000000|2020-10-01 12:40:00|320200|319700|320700|320300|320740|320300|320100|319700|3882
1601556300000|2020-10-01 12:45:00|320694|320349|320400|320201|320700|320368|320300|320200|1737
1601556600000|2020-10-01 12:50:00|320606|320200|320484|320000|320606|320420|320300|320000|2914
1601556900000|2020-10-01 12:55:00|320280|320050|320500|320300|320500|320300|320280|320000|1755
1601557200000|2020-10-01 13:00:00|320600|320400|320353|320200|320606|320401|320300|320100|5067
1601557500000|2020-10-01 13:05:00|320399|320251|320400|320200|320600|320353|320300|320000|4770
1601557800000|2020-10-01 13:10:00|320394|320249|320598|320330|320600|320465|320300|320200|2579
1601558100000|2020-10-01 13:15:00|320600|320336|320800|320500|320900|320740|320547|320330|3352
1601558400000|2020-10-01 13:20:00|320798|320506|320893|320667|320893|320700|320540|320340|2537
1601558700000|2020-10-01 13:25:00|320900|320500|321100|320800|321100|320906|320900|320377|4926
1601559000000|2020-10-01 13:30:00|320840|320611|320480|320377|321421|321020|319200|319111|53427
1601559300000|2020-10-01 13:35:00|320479|320387|320085|319948|320800|320590|319300|319200|35997
1601559600000|2020-10-01 13:40:00|320099|319846|319620|319401|320600|320462|319339|319220|26221
1601559900000|2020-10-01 13:45:00|319590|319500|319197|319111|319888|319819|318657|318544|20761
1601560200000|2020-10-01 13:50:00|319162|319096|318822|318686|319545|319472|318479|318300|16667
1601560500000|2020-10-01 13:55:00|318775|318673|319169|318801|319677|319589|318725|318600|17803
1601560800000|2020-10-01 14:00:00|319157|318700|318999|318912|319700|319548|318684|318600|12380
1601561100000|2020-10-01 14:05:00|319087|318930|317903|317801|319087|318956|317705|317650|15486
1601561400000|2020-10-01 14:10:00|317899|317773|317912|317605|318500|318296|317456|317300|18356
1601561700000|2020-10-01 14:15:00|317906|317562|318159|318000|318300|318217|317498|317329|17976
1601562000000|2020-10-01 14:20:00|318158|318078|318600|318436|319000|318887|318133|318000|12078
1601562300000|2020-10-01 14:25:00|318503|318400|318000|317845|318503|318400|317325|317200|12874
1601562600000|2020-10-01 14:30:00|317979|317700|318850|318779|318900|318839|317751|317500|18584
1601562900000|2020-10-01 14:35:00|318819|318780|319598|319499|319600|319537|318491|318324|12465
1601563200000|2020-10-01 14:40:00|319597|319497|319099|319015|319774|319689|319020|318888|11646
1601563500000|2020-10-01 14:45:00|319098|318963|318999|318868|319357|319289|318522|318453|9067
1601563800000|2020-10-01 14:50:00|319015|318874|319225|319102|319489|319451|318666|318500|9121
1601564100000|2020-10-01 14:55:00|319179|319000|319390|319197|319390|319351|318629|318500|8747
1601564400000|2020-10-01 15:00:00|319389|319149|319139|319002|319427|319319|318758|318601|6115
1601564700000|2020-10-01 15:05:00|319126|319059|318448|318342|319200|319092|318386|318340|7297
1601565000000|2020-10-01 15:10:00|318426|318341|318539|318381|318807|318516|317840|317800|12437
1601565300000|2020-10-01 15:15:00|318495|318382|318800|318638|318992|318898|318449|318204|5268
1601565600000|2020-10-01 15:20:00|318638|318515|319238|319117|319300|319223|318469|318306|9220
1601565900000|2020-10-01 15:25:00|319236|319029|319761|319675|320000|319996|319192|318910|15228
1601566200000|2020-10-01 15:30:00|319798|319719|320315|320247|320375|320290|319671|319580|13052
1601566500000|2020-10-01 15:35:00|320312|320248|320100|320007|320640|320568|319685|319580|15735
1601566800000|2020-10-01 15:40:00|320155|320012|320106|320028|320412|320332|319830|319800|5678
1601567100000|2020-10-01 15:45:00|320109|320058|319507|319335|320299|320142|319447|319335|8375
1601567400000|2020-10-01 15:50:00|319492|319425|319778|319590|319900|319784|319293|319207|6196
1601567700000|2020-10-01 15:55:00|319799|319610|319638|319540|320000|319925|319442|319269|4647
1601568000000|2020-10-01 16:00:00|319637|319401|319055|318986|319798|319713|318829|318735|9066
1601568300000|2020-10-01 16:05:00|319042|318890|319084|318801|319200|319083|318698|318600|8520
1601568600000|2020-10-01 16:10:00|319100|318890|319415|319250|319536|319407|318844|318717|5857
1601568900000|2020-10-01 16:15:00|319355|319252|318949|318867|319747|319636|318440|318277|15263
1601569200000|2020-10-01 16:20:00|318941|318868|319300|319175|319600|319315|318939|318628|9367
1601569500000|2020-10-01 16:25:00|319255|319174|319061|318929|319300|319253|318980|318900|7134
1601569800000|2020-10-01 16:30:00|319043|318927|319330|319254|319479|319407|319002|318847|4647
1601570100000|2020-10-01 16:35:00|319331|319255|319073|318885|319488|319311|318906|318806|4054
1601570400000|2020-10-01 16:40:00|319054|318952|319009|318923|319333|319209|318918|318859|6110
1601570700000|2020-10-01 16:45:00|319008|318921|320061|320000|320150|320071|318854|318800|21591
1601571000000|2020-10-01 16:50:00|320060|319980|320177|320094|320337|320276|319683|319600|10764
1601571300000|2020-10-01 16:55:00|320176|320093|320270|320171|320290|320212|319931|319829|13925
1601571600000|2020-10-01 17:00:00|320260|320172|320449|320333|320686|320603|320178|320086|13787
1601571900000|2020-10-01 17:05:00|320450|320360|320880|320755|320898|320832|320333|320264|16039
1601572200000|2020-10-01 17:10:00|320879|320825|320535|320292|320898|320826|320525|320292|10237
1601572500000|2020-10-01 17:15:00|320449|320355|320690|320577|320800|320750|320044|319897|14046
1601572800000|2020-10-01 17:20:00|320700|320578|320447|320282|320700|320637|320200|320140|8871
1601573100000|2020-10-01 17:25:00|320446|320313|320488|320400|320700|320655|319890|319844|12047
1601573400000|2020-10-01 17:30:00|320487|320428|320600|320526|320650|320585|320320|320178|8468
1601573700000|2020-10-01 17:35:00|320599|320501|320700|320632|320700|320642|320444|320345|4166
1601574000000|2020-10-01 17:40:00|320679|320631|320833|320736|320900|320882|320576|320349|8977
1601574300000|2020-10-01 17:45:00|320832|320768|320800|320605|320900|320880|320586|320500|4754
1601574600000|2020-10-01 17:50:00|320799|320606|321000|320924|321000|320975|320436|320345|11513
1601574900000|2020-10-01 17:55:00|320999|320940|320284|320191|321000|320975|319977|319846|22885
1601575200000|2020-10-01 18:00:00|320403|320199|319877|319757|321000|320812|319414|319333|22403
1601575500000|2020-10-01 18:05:00|319885|319767|319360|319235|319972|319854|318969|318823|15378
1601575800000|2020-10-01 18:10:00|319422|319193|319797|319631|320000|319928|319299|319192|15168
1601576100000|2020-10-01 18:15:00|319800|319702|319530|319402|319800|319702|318937|318900|12976
1601576400000|2020-10-01 18:20:00|319514|319421|319468|319330|319614|319525|319011|318905|10603
1601576700000|2020-10-01 18:25:00|319360|319260|319875|319815|320000|319939|319240|319101|12756
1601577000000|2020-10-01 18:30:00|319868|319803|319999|319936|320047|319987|319686|319602|12604
1601577300000|2020-10-01 18:35:00|319981|319958|320187|320109|320469|320427|319838|319786|11616
1601577600000|2020-10-01 18:40:00|320200|320154|320381|320266|320500|320437|320018|319950|10007
1601577900000|2020-10-01 18:45:00|320361|320300|320577|320500|320768|320686|320222|320162|14914
1601578200000|2020-10-01 18:50:00|320631|320514|320865|320776|321000|320970|320457|320410|12647
1601578500000|2020-10-01 18:55:00|320814|320761|321243|321203|321387|321338|320765|320700|21441
1601578800000|2020-10-01 19:00:00|321245|321204|322129|322032|322400|322276|321245|321201|31712
1601579100000|2020-10-01 19:05:00|322090|322034|321700|321623|322299|322245|321511|321457|16746
1601579400000|2020-10-01 19:10:00|321734|321629|321693|321617|322100|322071|321441|321400|13140
1601579700000|2020-10-01 19:15:00|321672|321600|321871|321770|322100|322004|321393|321314|14242
1601580000000|2020-10-01 19:20:00|321798|321754|321956|321850|322200|322151|321634|321544|16296
1601580300000|2020-10-01 19:25:00|321966|321852|321605|321525|322006|321900|321500|321410|11086
1601580600000|2020-10-01 19:30:00|321548|321477|322447|322335|322449|322393|321411|321306|21164
1601580900000|2020-10-01 19:35:00|322424|322320|321989|321856|322432|322351|321459|321333|25498
1601581200000|2020-10-01 19:40:00|322003|321919|321711|321640|322066|321978|321565|321446|13138
1601581500000|2020-10-01 19:45:00|321667|321588|321924|321510|322000|321845|321419|321356|20859
1601581800000|2020-10-01 19:50:00|321923|321544|321986|321932|322180|322104|321835|321544|28378
1601582100000|2020-10-01 19:55:00|321965|321918|322284|322126|322381|322300|321641|321600|49528
1601582400000|2020-10-01 20:00:00|322300|322022|321998|321845|322327|322150|321900|321777|3021
1601582700000|2020-10-01 20:05:00|322000|321875|322300|322011|322300|322200|322000|321875|4110
1601583000000|2020-10-01 20:10:00|322380|322013|322199|321920|322400|322100|322058|321920|1562
1601583300000|2020-10-01 20:15:00|322165||322150||322199||322150||17825
1601583600000|2020-10-01 20:20:00|322097|321850|322100|321850|322100|321850|322097|321850|1004
1601583900000|2020-10-01 20:25:00|322106|321871|322100|321871|322200|321871|321907|321871|518
1601584200000|2020-10-01 20:30:00|322000|321850|322090|321850|322100|321850|321900|321850|1734
1601584500000|2020-10-01 20:35:00|322200|321920|322200|321920|322200|322090|322200|321920|614
1601584800000|2020-10-01 20:40:00|||||||||70
1601585100000|2020-10-01 20:45:00|322150||322200||322200||322150||84
1601585400000|2020-10-01 20:50:00|322135|321921|322200|321921|322200|321921|322100|321921|168
1601585700000|2020-10-01 20:55:00||321920||321920||321920||321920|57
1601586000000|2020-10-01 21:00:00|322085|321900|322085|321900|322085|321900|322085|321900|189
1601586300000|2020-10-01 21:05:00|322052||322126||322126||322052||355
1601586600000|2020-10-01 21:10:00|322125|321912|322120|321600|322125|321912|321800|321600|1854
1601586900000|2020-10-01 21:15:00|322125|321660|322079|321660|322125|321660|322008|321660|83
1601587200000|2020-10-01 21:20:00|321722|321600|321600|321278|322079|321600|321600|321278|853
1601587500000|2020-10-01 21:25:00|321471|321111|321000|320860|321600|321340|321000|320860|1875
1601587800000|2020-10-01 21:30:00|321400|320900|321500|321260|321500|321300|321274|320860|1921
1601588100000|2020-10-01 21:35:00|321488|321360|321488|321000|321500|321400|321100|321000|1098
1601588400000|2020-10-01 21:40:00|321495|321002|321488|321020|321500|321020|321285|321000|878
1601588700000|2020-10-01 21:45:00|321500|321025|321500|321100|321500|321203|321500|321025|183
1601589000000|2020-10-01 21:50:00|321414|321111|321490|321200|321500|321200|321414|321100|408
1601589300000|2020-10-01 21:55:00|321500|321300|321599|321300|321599|321300|321500|321300|782
1601589600000|2020-10-01 22:00:00|321600|321500|321700|321300|321700|321500|321600|321300|828
1601589900000|2020-10-01 22:05:00|321500|321340|321655|321400|321655|321510|321500|321340|445
1601590200000|2020-10-01 22:10:00|321600|321340|321600|321340|321600|321500|321600|321340|389
1601590500000|2020-10-01 22:15:00|321700|321352|322079|321512|322079|321553|321700|321340|839
1601590800000|2020-10-01 22:20:00|322000|321500|322200|321950|322200|322100|321996|321500|1669
1601591100000|2020-10-01 22:25:00|322180|321951|322000|321601|322200|321951|322000|321601|619
1601591400000|2020-10-01 22:30:00|321767|321300|321788|321300|322000|321300|321630|321300|1027
1601591700000|2020-10-01 22:35:00|321800|321408|322000|321800|322100|322002|321800|321300|1656
1601592000000|2020-10-01 22:40:00|322099|321949|322099|321949|322099|321949|322088|321949|376
1601592300000|2020-10-01 22:45:00|322160|321950|322100|321949|322200|322000|322099|321949|343
1601592600000|2020-10-01 22:50:00|322099||322049||322099||322049||120
1601592900000|2020-10-01 22:55:00|322099||322099||322099||322040||136
1601593200000|2020-10-01 23:00:00|322100|322000|322100|321950|322100|322000|322100|321950|85
1601593500000|2020-10-01 23:05:00|322150|322000|322100|321949|322185|322000|321952|321949|272
1601593800000|2020-10-01 23:10:00|322049|321800|322049|321708|322049|321828|322000|321500|505
1601594100000|2020-10-01 23:15:00|322038|321600|322038|321700|322038|321700|322038|321600|49
1601594400000|2020-10-01 23:20:00|322000|321708|322000|321760|322000|321880|321900|321708|244
1601594700000|2020-10-01 23:25:00|321900|321700|322000|321700|322000|321700|321900|321700|112
1601595000000|2020-10-01 23:30:00||321715||321700||321717||321700|83
1601595300000|2020-10-01 23:35:00|321969|321701|321969|321700|321969|321701|321969|321700|58
1601595600000|2020-10-01 23:40:00|322000||322000||322000||322000||128
1601595900000|2020-10-01 23:45:00|321969|321835|321969|321700|321969|321835|321780|321700|685
1601596200000|2020-10-01 23:50:00|321900|321600|321800|321300|321900|321600|321800|321300|488
1601596500000|2020-10-01 23:55:00|321750|321570|321969|321505|321969|321588|321700|321500|534
1601539200000|2020-10-01 08:00:00|318911|317620|319100|317201|319600|317620|318872|317201|138
1601539500000|2020-10-01 08:05:00||317600||318100||318100||317600|13
1601539800000|2020-10-01 08:10:00|319349||319475||319475||319349||16
1601540100000|2020-10-01 08:15:00|319400|318200|319100|318100|319569|318200|319100|318100|6
1601540400000|2020-10-01 08:20:00|319300|318500|319600|317275|319600|318500|319100|317275|262
1601540700000|2020-10-01 08:25:00|319000|317016|318900|317016|319000|317016|318900|317016|0
1601541000000|2020-10-01 08:30:00||317432||317521||317521||316210|298
1601541300000|2020-10-01 08:35:00|318399|316210|318500|316380|318900|317521|318399|315944|119
1601541600000|2020-10-01 08:40:00|318200|316640|318200|317221|318200|317221|318000|316640|257
1601541900000|2020-10-01 08:45:00||316640||317221||317221||316640|20
1601542200000|2020-10-01 08:50:00|||||||||8
1601542500000|2020-10-01 08:55:00|||||||||26
1601542800000|2020-10-01 09:00:00|318500|317700|318500|317700|318500|317700|318500|317700|103
1601543100000|2020-10-01 09:05:00|||||||||70
1601543400000|2020-10-01 09:10:00|||||||||1
1601543700000|2020-10-01 09:15:00||317983||318000||318427||317465|136
1601544000000|2020-10-01 09:20:00|318900|318323|318900|318000|318900|318492|318900|318000|155
1601544300000|2020-10-01 09:25:00||317242||317242||317725||317242|8
1601544600000|2020-10-01 09:30:00|318980|318000|318980|317725|318980|318000|318980|317725|112
1601544900000|2020-10-01 09:35:00|319310|318899|320200|319000|320200|319000|319310|318899|204
1601545200000|2020-10-01 09:40:00|319500||320200||320200||319500||446
1601545500000|2020-10-01 09:45:00|||||||||41
1601545800000|2020-10-01 09:50:00|320189||320188||320189||320188||14
1601546100000|2020-10-01 09:55:00|320189||320200||320489||320188||268
1601546400000|2020-10-01 10:00:00|320213|319075|320200|319075|320489|319075|320200|319075|45
1601546700000|2020-10-01 10:05:00|320199|319401|320199|319155|320199|319601|320199|319076|114
1601547000000|2020-10-01 10:10:00|320198|319080|320000|319080|320198|319080|320000|319080|234
1601547300000|2020-10-01 10:15:00|319999|319061|320000|319061|320000|319200|319999|319061|35
1601547600000|2020-10-01 10:20:00||319136||319136||319181||319061|2
1601547900000|2020-10-01 10:25:00|320199|319076|320200|319221|320489|319700|320199|319076|487
1601548200000|2020-10-01 10:30:00|320489|319296|320195|319200|320489|319580|320195|319181|49
1601548500000|2020-10-01 10:35:00||319275||319501||319501||319228|12
1601548800000|2020-10-01 10:40:00||319534||320000||320000||319502|484
1601549100000|2020-10-01 10:45:00|320200|320200|321000|320000|321380|320200|320200|320000|239
1601549400000|2020-10-01 10:50:00|320999||321000||321000||320999||2
1601549700000|2020-10-01 10:55:00|320999|320300|321140|320500|321500|320500|320999|319550|78
1601550000000|2020-10-01 11:00:00|320692|319707|319500|318996|321000|320300|319400|318980|4631
1601550300000|2020-10-01 11:05:00|319499|318980|320000|319645|320000|319800|319400|318980|2883
1601550600000|2020-10-01 11:10:00|319800|319703|320300|320200|320425|320200|319800|319645|1585
1601550900000|2020-10-01 11:15:00|320299|320000|320275|320000|320500|320240|320150|319730|1692
1601551200000|2020-10-01 11:20:00|320200|319774|319900|319500|320275|319774|319900|319500|489
1601551500000|2020-10-01 11:25:00|319800|319501|320000|319612|320000|319675|319700|319500|904
1601551800000|2020-10-01 11:30:00|320100|319616|319995|319641|320100|319935|319995|319600|1665
1601552100000|2020-10-01 11:35:00|319800|319646|319700|319600|319900|319700|319700|319600|1586
1601552400000|2020-10-01 11:40:00|319800|319606|319600|319455|319850|319700|319500|319100|3445
1601552700000|2020-10-01 11:45:00|319690|319555|319789|319360|319800|319655|319605|319310|976
1601553000000|2020-10-01 11:50:00|319700|319448|320075|319611|320075|319835|319650|319360|3218
1601553300000|2020-10-01 11:55:00|320074|319843|320275|320000|320275|320100|319998|319843|2769
1601553600000|2020-10-01 12:00:00|320240|320100|320200|319900|320275|320100|320200|319843|815
1601553900000|2020-10-01 12:05:00|320199|319700|319900|319800|320249|319876|319900|319660|803
1601554200000|2020-10-01 12:10:00|319870|319700|319900|319802|319900|319802|319775|319700|897
1601554500000|2020-10-01 12:15:00|319700|319800|319883|319650|319900|319800|319700|319650|1516
1601554800000|2020-10-01 12:20:00|319870|319570|319900|319606|319900|319700|319767|319570|1521
1601555100000|2020-10-01 12:25:00|319800|319609|319815|319611|319850|319611|319602|319570|852
1601555400000|2020-10-01 12:30:00|319807|319621|319800|319626|319815|319627|319800|319611|883
1601555700000|2020-10-01 12:35:00|319815|319600|320190|320065|320190|320065|319797|319506|4042
1601556000000|2020-10-01 12:40:00|320200|319700|320700|320300|320740|320300|320100|319700|3882
1601556300000|2020-10-01 12:45:00|320694|320349|320400|320201|320700|320368|320300|320200|1737
1601556600000|2020-10-01 12:50:00|320606|320200|320484|320000|320606|320420|320300|320000|2914
1601556900000|2020-10-01 12:55:00|320280|320050|320500|320300|320500|320300|320280|320000|1755
1601557200000|2020-10-01 13:00:00|320600|320400|320353|320200|320606|320401|320300|320100|5067
1601557500000|2020-10-01 13:05:00|320399|320251|320400|320200|320600|320353|320300|320000|4770
1601557800000|2020-10-01 13:10:00|320394|320249|320598|320330|320600|320465|320300|320200|2579
1601558100000|2020-10-01 13:15:00|320600|320336|320800|320500|320900|320740|320547|320330|3352
1601558400000|2020-10-01 13:20:00|320798|320506|320893|320667|320893|320700|320540|320340|2537
1601558700000|2020-10-01 13:25:00|320900|320500|321100|320800|321100|320906|320900|320377|4926
1601559000000|2020-10-01 13:30:00|320840|320611|320480|320377|321421|321020|319200|319111|53427
1601559300000|2020-10-01 13:35:00|320479|320387|320085|319948|320800|320590|319300|319200|35997
1601559600000|2020-10-01 13:40:00|320099|319846|319620|319401|320600|320462|319339|319220|26221
1601559900000|2020-10-01 13:45:00|319590|319500|319197|319111|319888|319819|318657|318544|20761
1601560200000|2020-10-01 13:50:00|319162|319096|318822|318686|319545|319472|318479|318300|16667
1601560500000|2020-10-01 13:55:00|318775|318673|319169|318801|319677|319589|318725|318600|17803
1601560800000|2020-10-01 14:00:00|319157|318700|318999|318912|319700|319548|318684|318600|12380
1601561100000|2020-10-01 14:05:00|319087|318930|317903|317801|319087|318956|317705|317650|15486
1601561400000|2020-10-01 14:10:00|317899|317773|317912|317605|318500|318296|317456|317300|18356
1601561700000|2020-10-01 14:15:00|317906|317562|318159|318000|318300|318217|317498|317329|17976
1601562000000|2020-10-01 14:20:00|318158|318078|318600|318436|319000|318887|318133|318000|12078
1601562300000|2020-10-01 14:25:00|318503|318400|318000|317845|318503|318400|317325|317200|12874
1601562600000|2020-10-01 14:30:00|317979|317700|318850|318779|318900|318839|317751|317500|18584
1601562900000|2020-10-01 14:35:00|318819|318780|319598|319499|319600|319537|318491|318324|12465
1601563200000|2020-10-01 14:40:00|319597|319497|319099|319015|319774|319689|319020|318888|11646
1601563500000|2020-10-01 14:45:00|319098|318963|318999|318868|319357|319289|318522|318453|9067
1601563800000|2020-10-01 14:50:00|319015|318874|319225|319102|319489|319451|318666|318500|9121
1601564100000|2020-10-01 14:55:00|319179|319000|319390|319197|319390|319351|318629|318500|8747
1601564400000|2020-10-01 15:00:00|319389|319149|319139|319002|319427|319319|318758|318601|6115
1601564700000|2020-10-01 15:05:00|319126|319059|318448|318342|319200|319092|318386|318340|7297
1601565000000|2020-10-01 15:10:00|318426|318341|318539|318381|318807|318516|317840|317800|12437
1601565300000|2020-10-01 15:15:00|318495|318382|318800|318638|318992|318898|318449|318204|5268
1601565600000|2020-10-01 15:20:00|318638|318515|319238|319117|319300|319223|318469|318306|9220
1601565900000|2020-10-01 15:25:00|319236|319029|319761|319675|320000|319996|319192|318910|15228
1601566200000|2020-10-01 15:30:00|319798|319719|320315|320247|320375|320290|319671|319580|13052
1601566500000|2020-10-01 15:35:00|320312|320248|320100|320007|320640|320568|319685|319580|15735
1601566800000|2020-10-01 15:40:00|320155|320012|320106|320028|320412|320332|319830|319800|5678
1601567100000|2020-10-01 15:45:00|320109|320058|319507|319335|320299|320142|319447|319335|8375
1601567400000|2020-10-01 15:50:00|319492|319425|319778|319590|319900|319784|319293|319207|6196
1601567700000|2020-10-01 15:55:00|319799|319610|319638|319540|320000|319925|319442|319269|4647
1601568000000|2020-10-01 16:00:00|319637|319401|319055|318986|319798|319713|318829|318735|9066
1601568300000|2020-10-01 16:05:00|319042|318890|319084|318801|319200|319083|318698|318600|8520
1601568600000|2020-10-01 16:10:00|319100|318890|319415|319250|319536|319407|318844|318717|5857
1601568900000|2020-10-01 16:15:00|319355|319252|318949|318867|319747|319636|318440|318277|15263
1601569200000|2020-10-01 16:20:00|318941|318868|319300|319175|319600|319315|318939|318628|9367
1601569500000|2020-10-01 16:25:00|319255|319174|319061|318929|319300|319253|318980|318900|7134
1601569800000|2020-10-01 16:30:00|319043|318927|319330|319254|319479|319407|319002|318847|4647
1601570100000|2020-10-01 16:35:00|319331|319255|319073|318885|319488|319311|318906|318806|4054
1601570400000|2020-10-01 16:40:00|319054|318952|319009|318923|319333|319209|318918|318859|6110
1601570700000|2020-10-01 16:45:00|319008|318921|320061|320000|320150|320071|318854|318800|21591
1601571000000|2020-10-01 16:50:00|320060|319980|320177|320094|320337|320276|319683|319600|10764
1601571300000|2020-10-01 16:55:00|320176|320093|320270|320171|320290|320212|319931|319829|13925
1601571600000|2020-10-01 17:00:00|320260|320172|320449|320333|320686|320603|320178|320086|13787
1601571900000|2020-10-01 17:05:00|320450|320360|320880|320755|320898|320832|320333|320264|16039
1601572200000|2020-10-01 17:10:00|320879|320825|320535|320292|320898|320826|320525|320292|10237
1601572500000|2020-10-01 17:15:00|320449|320355|320690|320577|320800|320750|320044|319897|14046
1601572800000|2020-10-01 17:20:00|320700|320578|320447|320282|320700|320637|320200|320140|8871
1601573100000|2020-10-01 17:25:00|320446|320313|320488|320400|320700|320655|319890|319844|12047
1601573400000|2020-10-01 17:30:00|320487|320428|320600|320526|320650|320585|320320|320178|8468
1601573700000|2020-10-01 17:35:00|320599|320501|320700|320632|320700|320642|320444|320345|4166
1601574000000|2020-10-01 17:40:00|320679|320631|320833|320736|320900|320882|320576|320349|8977
1601574300000|2020-10-01 17:45:00|320832|320768|320800|320605|320900|320880|320586|320500|4754
1601574600000|2020-10-01 17:50:00|320799|320606|321000|320924|321000|320975|320436|320345|11513
1601574900000|2020-10-01 17:55:00|320999|320940|320284|320191|321000|320975|319977|319846|22885
1601575200000|2020-10-01 18:00:00|320403|320199|319877|319757|321000|320812|319414|319333|22403
1601575500000|2020-10-01 18:05:00|319885|319767|319360|319235|319972|319854|318969|318823|15378
1601575800000|2020-10-01 18:10:00|319422|319193|319797|319631|320000|319928|319299|319192|15168
1601576100000|2020-10-01 18:15:00|319800|319702|319530|319402|319800|319702|318937|318900|12976
1601576400000|2020-10-01 18:20:00|319514|319421|319468|319330|319614|319525|319011|318905|10603
1601576700000|2020-10-01 18:25:00|319360|319260|319875|319815|320000|319939|319240|319101|12756
1601577000000|2020-10-01 18:30:00|319868|319803|319999|319936|320047|319987|319686|319602|12604
1601577300000|2020-10-01 18:35:00|319981|319958|320187|320109|320469|320427|319838|319786|11616
1601577600000|2020-10-01 18:40:00|320200|320154|320381|320266|320500|320437|320018|319950|10007
1601577900000|2020-10-01 18:45:00|320361|320300|320577|320500|320768|320686|320222|320162|14914
1601578200000|2020-10-01 18:50:00|320631|320514|320865|320776|321000|320970|320457|320410|12647
1601578500000|2020-10-01 18:55:00|320814|320761|321243|321203|321387|321338|320765|320700|21441
1601578800000|2020-10-01 19:00:00|321245|321204|322129|322032|322400|322276|321245|321201|31712
1601579100000|2020-10-01 19:05:00|322090|322034|321700|321623|322299|322245|321511|321457|16746
1601579400000|2020-10-01 19:10:00|321734|321629|321693|321617|322100|322071|321441|321400|13140
1601579700000|2020-10-01 19:15:00|321672|321600|321871|321770|322100|322004|321393|321314|14242
1601580000000|2020-10-01 19:20:00|321798|321754|321956|321850|322200|322151|321634|321544|16296
1601580300000|2020-10-01 19:25:00|321966|321852|321605|321525|322006|321900|321500|321410|11086
1601580600000|2020-10-01 19:30:00|321548|321477|322447|322335|322449|322393|321411|321306|21164
1601580900000|2020-10-01 19:35:00|322424|322320|321989|321856|322432|322351|321459|321333|25498
1601581200000|2020-10-01 19:40:00|322003|321919|321711|321640|322066|321978|321565|321446|13138
1601581500000|2020-10-01 19:45:00|321667|321588|321924|321510|322000|321845|321419|321356|20859
1601581800000|2020-10-01 19:50:00|321923|321544|321986|321932|322180|322104|321835|321544|28378
1601582100000|2020-10-01 19:55:00|321965|321918|322284|322126|322381|322300|321641|321600|49528
1601582400000|2020-10-01 20:00:00|322300|322022|321998|321845|322327|322150|321900|321777|3021
1601582700000|2020-10-01 20:05:00|322000|321875|322300|322011|322300|322200|322000|321875|4110
1601583000000|2020-10-01 20:10:00|322380|322013|322199|321920|322400|322100|322058|321920|1562
1601583300000|2020-10-01 20:15:00|322165||322150||322199||322150||17825
1601583600000|2020-10-01 20:20:00|322097|321850|322100|321850|322100|321850|322097|321850|1004
1601583900000|2020-10-01 20:25:00|322106|321871|322100|321871|322200|321871|321907|321871|518
1601584200000|2020-10-01 20:30:00|322000|321850|322090|321850|322100|321850|321900|321850|1734
1601584500000|2020-10-01 20:35:00|322200|321920|322200|321920|322200|322090|322200|321920|614
1601584800000|2020-10-01 20:40:00|||||||||70
1601585100000|2020-10-01 20:45:00|322150||322200||322200||322150||84
1601585400000|2020-10-01 20:50:00|322135|321921|322200|321921|322200|321921|322100|321921|168
1601585700000|2020-10-01 20:55:00||321920||321920||321920||321920|57
1601586000000|2020-10-01 21:00:00|322085|321900|322085|321900|322085|321900|322085|321900|189
1601586300000|2020-10-01 21:05:00|322052||322126||322126||322052||355
1601586600000|2020-10-01 21:10:00|322125|321912|322120|321600|322125|321912|321800|321600|1854
1601586900000|2020-10-01 21:15:00|322125|321660|322079|321660|322125|321660|322008|321660|83
1601587200000|2020-10-01 21:20:00|321722|321600|321600|321278|322079|321600|321600|321278|853
1601587500000|2020-10-01 21:25:00|321471|321111|321000|320860|321600|321340|321000|320860|1875
1601587800000|2020-10-01 21:30:00|321400|320900|321500|321260|321500|321300|321274|320860|1921
1601588100000|2020-10-01 21:35:00|321488|321360|321488|321000|321500|321400|321100|321000|1098
1601588400000|2020-10-01 21:40:00|321495|321002|321488|321020|321500|321020|321285|321000|878
1601588700000|2020-10-01 21:45:00|321500|321025|321500|321100|321500|321203|321500|321025|183
1601589000000|2020-10-01 21:50:00|321414|321111|321490|321200|321500|321200|321414|321100|408
1601589300000|2020-10-01 21:55:00|321500|321300|321599|321300|321599|321300|321500|321300|782
1601589600000|2020-10-01 22:00:00|321600|321500|321700|321300|321700|321500|321600|321300|828
1601589900000|2020-10-01 22:05:00|321500|321340|321655|321400|321655|321510|321500|321340|445
1601590200000|2020-10-01 22:10:00|321600|321340|321600|321340|321600|321500|321600|321340|389
1601590500000|2020-10-01 22:15:00|321700|321352|322079|321512|322079|321553|321700|321340|839
1601590800000|2020-10-01 22:20:00|322000|321500|322200|321950|322200|322100|321996|321500|1669
1601591100000|2020-10-01 22:25:00|322180|321951|322000|321601|322200|321951|322000|321601|619
1601591400000|2020-10-01 22:30:00|321767|321300|321788|321300|322000|321300|321630|321300|1027
1601591700000|2020-10-01 22:35:00|321800|321408|322000|321800|322100|322002|321800|321300|1656
1601592000000|2020-10-01 22:40:00|322099|321949|322099|321949|322099|321949|322088|321949|376
1601592300000|2020-10-01 22:45:00|322160|321950|322100|321949|322200|322000|322099|321949|343
1601592600000|2020-10-01 22:50:00|322099||322049||322099||322049||120
1601592900000|2020-10-01 22:55:00|322099||322099||322099||322040||136
1601593200000|2020-10-01 23:00:00|322100|322000|322100|321950|322100|322000|322100|321950|85
1601593500000|2020-10-01 23:05:00|322150|322000|322100|321949|322185|322000|321952|321949|272
1601593800000|2020-10-01 23:10:00|322049|321800|322049|321708|322049|321828|322000|321500|505
1601594100000|2020-10-01 23:15:00|322038|321600|322038|321700|322038|321700|322038|321600|49
1601594400000|2020-10-01 23:20:00|322000|321708|322000|321760|322000|321880|321900|321708|244
1601594700000|2020-10-01 23:25:00|321900|321700|322000|321700|322000|321700|321900|321700|112
1601595000000|2020-10-01 23:30:00||321715||321700||321717||321700|83
1601595300000|2020-10-01 23:35:00|321969|321701|321969|321700|321969|321701|321969|321700|58
1601595600000|2020-10-01 23:40:00|322000||322000||322000||322000||128
1601595900000|2020-10-01 23:45:00|321969|321835|321969|321700|321969|321835|321780|321700|685
1601596200000|2020-10-01 23:50:00|321900|321600|321800|321300|321900|321600|321800|321300|488
1601596500000|2020-10-01 23:55:00|321750|321570|321969|321505|321969|321588|321700|321500|534
1601625600000|2020-10-02 08:00:00|316980|316102|316900|315000|316980|316102|316900|314616|814
1601625900000|2020-10-02 08:05:00|315294|315294|315800|314600|316900|315500|315100|314530|1647
1601626200000|2020-10-02 08:10:00|315700|314530|316900|314600|316980|315000|315000|314255|631
1601626500000|2020-10-02 08:15:00|316400|314900|316400|315100|316400|315100|315400|314600|663
1601626800000|2020-10-02 08:20:00|316900|315500|316500|315100|317367|315500|316500|315100|498
1601627100000|2020-10-02 08:25:00|316974|315175|316990|315550|316990|315550|316974|315100|385
1601627400000|2020-10-02 08:30:00|317112|315625|317112|316000|317112|316000|317112|315100|216
1601627700000|2020-10-02 08:35:00|317374|316263|316645|316000|317374|316500|316600|316000|179
1601628000000|2020-10-02 08:40:00|316600|316400|317112|316000|317600|316400|316600|316000|165
1601628300000|2020-10-02 08:45:00|317000|316300|317000|316000|317112|316375|317000|316000|258
1601628600000|2020-10-02 08:50:00|316999|316100|317200|316500|317200|316600|316997|316100|397
1601628900000|2020-10-02 08:55:00|317188||317200||317200||317188||120
1601629200000|2020-10-02 09:00:00|316800||317200||317200||316800||423
1601629500000|2020-10-02 09:05:00|317000|316553|316970|316500|317200|316553|316970|316500|302
1601629800000|2020-10-02 09:10:00|316969||316960||317163||316960||123
1601630100000|2020-10-02 09:15:00|316950|316300|316900|316100|316950|316300|316900|316100|175
1601630400000|2020-10-02 09:20:00|316960|316000|316000|315101|316960|316100|316000|315100|1139
1601630700000|2020-10-02 09:25:00|316500|315350|315598|315100|316545|315350|315598|315100|472
1601631000000|2020-10-02 09:30:00|315597|314600|315499|314600|315597|315000|315499|314600|581
1601631300000|2020-10-02 09:35:00|315400|314700|315400|314550|315500|314700|315400|314550|904
1601631600000|2020-10-02 09:40:00|315000|314500|315250|314130|315399|314500|315000|314130|309
1601631900000|2020-10-02 09:45:00|315399|314600|315500|314501|315500|314700|315250|314130|139
1601632200000|2020-10-02 09:50:00|315499|314400|315499|314420|315499|314420|315400|314400|166
1601632500000|2020-10-02 09:55:00||314481||314420||314502||314420|245
1601632800000|2020-10-02 10:00:00|315480|314502|314960|314420|315499|314502|314960|314420|33
1601633100000|2020-10-02 10:05:00|314800|314435|314800|314400|314800|314700|314800|314400|349
1601633400000|2020-10-02 10:10:00|314300|314130|313600|313302|314960|314130|313600|313302|1983
1601633700000|2020-10-02 10:15:00|314000|312710|313998|312812|314899|312812|313500|312710|591
1601634000000|2020-10-02 10:20:00|314500|312864|314474|313065|314500|313265|313600|312864|142
1601634300000|2020-10-02 10:25:00|314899|313266|315000|314205|315499|314205|314899|313000|470
1601634600000|2020-10-02 10:30:00|315498|314345|315999|314821|316000|315500|315498|314345|1465
1601634900000|2020-10-02 10:35:00|316000|314838|316006|314838|316006|315000|315751|314838|269
1601635200000|2020-10-02 10:40:00|316024||316000||316500||316000||137
1601635500000|2020-10-02 10:45:00||315000||315000||315000||315000|175
1601635800000|2020-10-02 10:50:00||315001||315001||315001||315000|59
1601636100000|2020-10-02 10:55:00|315999|315034|315999|315034|315999|315034|315999|315000|65
1601636400000|2020-10-02 11:00:00|315920|315120|316000|315601|316320|316200|315600|315120|9792
1601636700000|2020-10-02 11:05:00|315999|315600|315300|315200|316000|315800|315300|315100|4508
1601637000000|2020-10-02 11:10:00|315500|315100|315600|315200|315800|315500|315200|315001|2886
1601637300000|2020-10-02 11:15:00|315800|315100|315600|315210|315800|315300|315490|315100|888
1601637600000|2020-10-02 11:20:00|315500|315150|315300|315000|315590|315200|315300|315000|1269
1601637900000|2020-10-02 11:25:00|315444|314900|314600|314500|315444|314900|314550|314500|4048
1601638200000|2020-10-02 11:30:00|314700|314205|314897|314600|315000|314720|314700|314205|2902
1601638500000|2020-10-02 11:35:00|314850|314610|314900|314601|315000|314700|314700|314600|1175
1601638800000|2020-10-02 11:40:00|314894|314600|315399|314500|315449|314900|314600|314500|3284
1601639100000|2020-10-02 11:45:00|314900|314506|314900|314606|315399|314651|314900|314500|603
1601639400000|2020-10-02 11:50:00|315100|314651|314800|314400|315444|314656|314500|314400|3631
1601639700000|2020-10-02 11:55:00|315000|314401|314188|314067|315000|314401|314188|314010|2004
1601640000000|2020-10-02 12:00:00|314400|314010|314398|314000|314400|314100|314000|313900|5731
1601640300000|2020-10-02 12:05:00|314200|314100|314898|314610|314999|314610|314180|314000|3356
1601640600000|2020-10-02 12:10:00|314800|314500|315699|315150|315800|315440|314800|314410|2687
1601640900000|2020-10-02 12:15:00|315659|315156|316191|315900|316191|315900|315507|315100|8287
1601641200000|2020-10-02 12:20:00|316120|315810|316000|315726|316191|316001|315994|315700|2257
1601641500000|2020-10-02 12:25:00|315959|315718|316000|315500|316000|315828|315800|315408|1432
1601641800000|2020-10-02 12:30:00|315969|315561|315388|315200|316000|315700|315201|315100|5356
1601642100000|2020-10-02 12:35:00|315300|315100|315200|314900|315388|315100|315000|314900|5004
1601642400000|2020-10-02 12:40:00|315299|314950|315150|315050|315900|315489|315134|314900|6105
1601642700000|2020-10-02 12:45:00|315100|315101|314900|314600|315200|315101|314800|314500|3684
1601643000000|2020-10-02 12:50:00|314800|314658|314900|314501|314900|314658|314600|314402|4165
1601643300000|2020-10-02 12:55:00|314770|314652|315350|315004|315388|315200|314770|314505|5461
1601643600000|2020-10-02 13:00:00|315339|315005|314500|314100|315350|315005|314266|314100|7094
1601643900000|2020-10-02 13:05:00|314231|314005|314401|314054|314500|314300|314001|314000|8989
1601644200000|2020-10-02 13:10:00|314500|314074|314499|314200|314848|314311|314300|314074|3143
1601644500000|2020-10-02 13:15:00|314307|314279|314848|314600|314848|314600|314307|314150|4145
1601644800000|2020-10-02 13:20:00|314700|314650|315613|315505|315613|315505|314700|314600|4780
1601645100000|2020-10-02 13:25:00|315822|315583|315780|315210|315899|315707|315286|315200|6381
1601645400000|2020-10-02 13:30:00|315696|315363|315315|315083|316600|316500|314812|314731|68717
1601645700000|2020-10-02 13:35:00|315291|315000|317289|317200|317300|317251|315118|314860|53842
1601646000000|2020-10-02 13:40:00|317272|317168|317572|317414|317700|317588|316360|316200|32560
1601646300000|2020-10-02 13:45:00|317567|317415|318099|317933|318900|318817|317396|317200|29500
1601646600000|2020-10-02 13:50:00|318094|317955|317589|317319|318099|317956|317000|316803|18294
1601646900000|2020-10-02 13:55:00|317390|317101|318143|317954|318253|318125|317024|316983|13220
1601647200000|2020-10-02 14:00:00|318100|317700|318742|318600|318860|318758|317800|317700|20356
1601647500000|2020-10-02 14:05:00|318750|318709|318886|318688|319440|319386|318725|318600|23816
1601647800000|2020-10-02 14:10:00|318954|318768|319134|318901|319600|319487|318746|318650|11152
1601648100000|2020-10-02 14:15:00|319117|319006|319028|318924|319400|319196|318600|318500|11127
1601648400000|2020-10-02 14:20:00|319018|318923|318689|318358|319500|319353|318150|318000|10310
1601648700000|2020-10-02 14:25:00|318552|318403|319373|319212|319438|319312|318362|318300|7286
1601649000000|2020-10-02 14:30:00|319350|319071|319276|319124|319350|319125|318466|318400|10601
1601649300000|2020-10-02 14:35:00|319275|319067|318057|317900|319276|319164|317990|317900|10253
1601649600000|2020-10-02 14:40:00|318056|317953|317961|317748|318361|318090|317675|317500|14102
1601649900000|2020-10-02 14:45:00|317884|317800|318137|317890|318441|318309|317741|317625|8333
1601650200000|2020-10-02 14:50:00|318061|317800|317970|317816|318400|318297|317739|317625|7401
1601650500000|2020-10-02 14:55:00|318000|317820|318521|318370|318695|318592|318000|317753|9583
1601650800000|2020-10-02 15:00:00|318510|318300|317765|317625|318569|318436|317709|317625|11620
1601651100000|2020-10-02 15:05:00|317625|317626|318129|318000|318500|318331|317456|317300|9136
1601651400000|2020-10-02 15:10:00|318086|318016|317957|317716|318306|318176|317788|317700|5387
1601651700000|2020-10-02 15:15:00|317956|317717|318229|318154|318499|318354|317642|317500|17211
1601652000000|2020-10-02 15:20:00|318228|318028|317399|317210|318387|318283|317349|317210|11344
1601652300000|2020-10-02 15:25:00|317427|317354|316854|316778|317656|317565|316840|316698|14914
1601652600000|2020-10-02 15:30:00|316853|316698|315887|315787|316854|316766|315626|315555|35433
1601652900000|2020-10-02 15:35:00|315888|315796|315330|315283|315999|315956|315196|315125|23930
1601653200000|2020-10-02 15:40:00|315278|315232|315834|315700|316129|316069|315222|315140|24635
1601653500000|2020-10-02 15:45:00|315700|315653|315813|315743|316129|316055|315656|315535|15825
1601653800000|2020-10-02 15:50:00|315761|315709|314904|314805|316065|316026|314452|314383|20196
1601654100000|2020-10-02 15:55:00|314934|314840|314192|314085|314955|314846|313988|313900|23603
1601654400000|2020-10-02 16:00:00|314190|314041|312899|312774|314217|314045|312768|312616|31050
1601654700000|2020-10-02 16:05:00|312900|312744|314008|313867|314400|314199|312350|312276|53402
1601655000000|2020-10-02 16:10:00|314033|313944|315108|314955|315678|315591|314033|313930|42639
1601655300000|2020-10-02 16:15:00|315162|315000|315929|315885|316069|316021|314748|314525|39355
1601655600000|2020-10-02 16:20:00|315928|315924|315648|315519|316200|316109|315420|315300|23886
1601655900000|2020-10-02 16:25:00|315657|315565|315651|315570|316068|316025|315456|315372|20797
1601656200000|2020-10-02 16:30:00|315692|315547|314623|314473|316067|315919|314192|314046|17632
1601656500000|2020-10-02 16:35:00|314572|314495|315651|315557|315900|315681|314450|314343|14227
1601656800000|2020-10-02 16:40:00|315650|315531|315442|315365|315651|315540|315055|315000|12338
1601657100000|2020-10-02 16:45:00|315441|315388|314976|314900|315498|315442|314824|314658|6604
1601657400000|2020-10-02 16:50:00|315151|314926|314950|314816|315202|315062|314394|314268|5548
1601657700000|2020-10-02 16:55:00|315000|314791|314541|314460|315150|315048|314240|314107|12132
1601658000000|2020-10-02 17:00:00|314610|314512|314069|313970|314672|314600|313912|313858|13144
1601658300000|2020-10-02 17:05:00|314068|313920|314300|314241|314498|314412|313555|313500|13143
1601658600000|2020-10-02 17:10:00|314299|314216|314143|313968|314800|314668|313652|313502|9322
1601658900000|2020-10-02 17:15:00|314222|314106|314278|314170|314278|314223|313597|313500|7803
1601659200000|2020-10-02 17:20:00|314277|314199|314760|314662|314800|314743|314130|314000|12402
1601659500000|2020-10-02 17:25:00|314778|314663|314856|314763|315053|314978|314401|314315|10829
1601659800000|2020-10-02 17:30:00|314864|314764|314398|314288|315375|315258|314311|314191|9234
1601660100000|2020-10-02 17:35:00|314543|314348|314958|314864|315025|314982|314382|314288|5504
1601660400000|2020-10-02 17:40:00|314957|314865|314191|314068|315000|314890|313909|313800|17979
1601660700000|2020-10-02 17:45:00|314169|314065|313958|313856|314400|314333|313774|313700|9309
1601661000000|2020-10-02 17:50:00|313986|313869|314187|313974|314370|314311|313685|313600|8578
1601661300000|2020-10-02 17:55:00|314107|313975|314334|314178|314700|314559|313895|313766|6922
1601661600000|2020-10-02 18:00:00|314330|314114|314943|314823|314954|314875|314220|314114|7827
1601661900000|2020-10-02 18:05:00|314952|314849|314880|314774|315199|315104|314687|314604|11969
1601662200000|2020-10-02 18:10:00|314879|314796|314223|314137|315000|314972|314050|314000|13433
1601662500000|2020-10-02 18:15:00|314276|314166|313928|313810|314411|314280|313919|313800|5560
1601662800000|2020-10-02 18:20:00|313943|313851|314045|313968|314400|314270|313841|313760|7074
1601663100000|2020-10-02 18:25:00|314095|313941|313728|313600|314095|313941|313535|313505|8619
1601663400000|2020-10-02 18:30:00|313730|313640|313233|313143|313940|313867|313043|313000|18655
1601663700000|2020-10-02 18:35:00|313241|313154|313025|312924|313459|313300|312827|312753|11831
1601664000000|2020-10-02 18:40:00|313012|312925|313280|313164|313495|313400|312800|312741|7054
1601664300000|2020-10-02 18:45:00|313247|313153|313243|313144|313700|313552|312642|312532|13289
1601664600000|2020-10-02 18:50:00|313292|313047|313200|313100|313400|313290|312760|312601|7601
1601664900000|2020-10-02 18:55:00|313250|313117|313772|313687|314166|313979|313226|313117|18076
1601665200000|2020-10-02 19:00:00|313773|313709|313834|313685|313900|313814|312990|312900|11244
1601665500000|2020-10-02 19:05:00|313718|313616|313485|313373|313882|313773|313211|313100|8293
1601665800000|2020-10-02 19:10:00|313486|313372|313265|313100|314300|314122|313037|312900|13172
1601666100000|2020-10-02 19:15:00|313193|313102|313934|313756|313934|313806|312919|312825|10908
1601666400000|2020-10-02 19:20:00|313834|313700|313695|313600|314125|314046|313437|313314|15756
1601666700000|2020-10-02 19:25:00|313682|313598|313587|313469|313845|313743|313526|313417|5577
1601667000000|2020-10-02 19:30:00|313588|313470|313960|313859|313982|313930|313286|313100|13957
1601667300000|2020-10-02 19:35:00|313925|313800|314037|313981|314400|314335|313894|313800|17531
1601667600000|2020-10-02 19:40:00|314085|313982|313989|313878|314126|314011|313372|313200|18676
1601667900000|2020-10-02 19:45:00|313927|313885|313861|313753|313927|313885|313505|313465|19532
1601668200000|2020-10-02 19:50:00|313837|313789|312943|312853|313979|313856|312943|312842|32674
1601668500000|2020-10-02 19:55:00|312986|312903|312532|312500|313064|313024|312501|312500|46556
1601668800000|2020-10-02 20:00:00|312700|312502|312570|312424|312700|312650|312500|312400|6943
1601669100000|2020-10-02 20:05:00|312580|312500|312550|312431|312580|312512|312495|312402|3741
1601669400000|2020-10-02 20:10:00|312580|312470|312550|312425|312580|312520|312540|312424|2527
1601669700000|2020-10-02 20:15:00|312580|312430|312580|312502|312700|312502|312550|312430|1810
1601670000000|2020-10-02 20:20:00|312597|312500|312550|312502|312620|312600|312502|312500|2865
1601670300000|2020-10-02 20:25:00|312585|312500|312525|312470|312585|312525|312525|312470|1285
1601670600000|2020-10-02 20:30:00|312548|312472|312585|312515|312585|312517|312548|312472|1265
1601670900000|2020-10-02 20:35:00|312563|312517|312500|312470|312563|312517|312497|312470|1871
1601671200000|2020-10-02 20:40:00|312512|312424|312579|312471|312620|312600|312470|312424|3113
1601671500000|2020-10-02 20:45:00|312580|312470|312580|312451|312580|312511|312563|312400|635
1601671800000|2020-10-02 20:50:00|312600|312455|312600|312453|312600|312492|312600|312450|1580
1601672100000|2020-10-02 20:55:00|312598|312400|312558|312400|312600|312405|312556|312400|519
1601884800000|2020-10-05 08:00:00|315217|314010|315500|314500|315500|314500|315020|314010|328
1601885100000|2020-10-05 08:05:00|315274|314600|315274|314500|315300|314600|315274|314500|154
1601885400000|2020-10-05 08:10:00|315500||315500||315500||315500||79
1601885700000|2020-10-05 08:15:00|315322||315322||315322||315322||83
1601886000000|2020-10-05 08:20:00|315500||315500||315500||315500||133
1601886300000|2020-10-05 08:25:00|||||||||23
1601886600000|2020-10-05 08:30:00||314600||314600||314600||314600|66
1601886900000|2020-10-05 08:35:00||315000||315000||315000||315000|24
1601887200000|2020-10-05 08:40:00|||||||||44
1601887500000|2020-10-05 08:45:00|315498|315350|315498|315000|315498|315350|315498|315000|82
1601887800000|2020-10-05 08:50:00|315500|314600|315500|314500|315500|314600|315500|314500|290
1601888100000|2020-10-05 08:55:00|||||||||28
1601888400000|2020-10-05 09:00:00|||||||||69
1601888700000|2020-10-05 09:05:00|||||||||12
1601889000000|2020-10-05 09:10:00|||||||||7
1601889300000|2020-10-05 09:15:00|||||||||1
1601889600000|2020-10-05 09:20:00|||||||||18
1601889900000|2020-10-05 09:25:00|||||||||73
1601890500000|2020-10-05 09:35:00|315429|315000|315708|315021|315900|315021|315429|315000|115
1601890800000|2020-10-05 09:40:00|315705|315200|316189|315300|316222|315300|315500|315200|211
1601891100000|2020-10-05 09:45:00|316222||316222||316222||316189||50
1601891400000|2020-10-05 09:50:00|316200||316000||316222||316000||36
1601891700000|2020-10-05 09:55:00||315700||315700||315700||315700|17
1601892000000|2020-10-05 10:00:00|316208|316000|318500|316000|318500|316000|316202|315700|429
1601892300000|2020-10-05 10:05:00|318000|315900|318000|315700|318000|315900|318000|315700|296
1601892600000|2020-10-05 10:10:00|316000|315300|316000|315300|316000|315300|316000|315300|114
1601892900000|2020-10-05 10:15:00|||||||||43
1601893200000|2020-10-05 10:20:00|||||||||23
1601893500000|2020-10-05 10:25:00||315500||315500||315500||315500|31
1601893800000|2020-10-05 10:30:00|315750|315750|316000|315300|316000|315750|315750|315300|188
1601894100000|2020-10-05 10:35:00|315700|315500|317221|315700|317221|315700|315700|315300|137
1601894400000|2020-10-05 10:40:00|316375||316000||316375||316000||155
1601894700000|2020-10-05 10:45:00|316090|316300|317221|316300|317500|316300|316090|316300|305
1601895000000|2020-10-05 10:50:00|317500|316500|316500|315701|317500|316500|316200|315700|764
1601895300000|2020-10-05 10:55:00|316672|315702|316879|315705|316879|315705|316672|315702|207
1601895600000|2020-10-05 11:00:00|316449|316000|315822|315300|316449|316000|315600|315300|9934
1601895900000|2020-10-05 11:05:00|315744|315400|315800|315303|315900|315600|315678|315300|1953
1601896200000|2020-10-05 11:10:00|315778|315389|315596|315300|315800|315400|315596|315300|619
1601896500000|2020-10-05 11:15:00|315600|315400|315500|315300|315600|315500|315400|315000|3029
1601896800000|2020-10-05 11:20:00|315490|315301|315500|315305|315600|315305|315490|315300|647
1601897100000|2020-10-05 11:25:00|315403|315303|315500|315200|315500|315303|315300|315000|1164
1601897400000|2020-10-05 11:30:00|315400|315300|315300|315000|315500|315300|315300|315000|993
1601897700000|2020-10-05 11:35:00|315298|315250|315500|315200|315500|315250|315200|315000|1333
1601898000000|2020-10-05 11:40:00|315400||315400||315499||315300||712
1601898300000|2020-10-05 11:45:00|315300|315000|315225|315002|315300|315200|315200|315000|802
1601898600000|2020-10-05 11:50:00|315200|315200|315000|314530|315300|315200|315000|314500|1200
1601898900000|2020-10-05 11:55:00|314900|314500|314800|314600|314900|314600|314800|314500|824
1601899200000|2020-10-05 12:00:00|314700|314500|314700|314500|314700|314500|314700|314500|616
1601899500000|2020-10-05 12:05:00|314699|314542|314500|314101|314700|314542|314486|314000|1318
1601899800000|2020-10-05 12:10:00|314600|314103|314500|314156|314600|314358|314448|314103|1602
1601900100000|2020-10-05 12:15:00|314375|314159|314000|313787|314500|314159|313800|313787|3207
1601900400000|2020-10-05 12:20:00|313837|313600|314000|313700|314500|314000|313500|313200|4370
1601900700000|2020-10-05 12:25:00|314300|313300|314500|313950|314500|313950|314000|313300|681
1601901000000|2020-10-05 12:30:00|314338|314000|314500|314203|314500|314203|314338|314000|1046
1601901300000|2020-10-05 12:35:00|314498|314126|314300|314000|314498|314126|314150|314000|1148
1601901600000|2020-10-05 12:40:00|314500|314100|314400|314100|314500|314103|314096|314010|1448
1601901900000|2020-10-05 12:45:00|314450|314120|314500|314230|314500|314235|314450|314100|295
1601902200000|2020-10-05 12:50:00|314600|314300|314800|314418|314900|314700|314600|314300|2204
1601902500000|2020-10-05 12:55:00|314570|314300|314570|314305|314759|314341|314500|314300|1240
1601902800000|2020-10-05 13:00:00|314400|314300|314897|314402|314899|314502|314400|314300|1719
1601903100000|2020-10-05 13:05:00|314753|314400|314700|314500|314910|314500|314700|314400|1203
1601903400000|2020-10-05 13:10:00|314910|314400|315200|314810|315200|314900|314910|314400|3100
1601903700000|2020-10-05 13:15:00|315100|314841|315470|315200|315470|315200|315100|314841|2361
1601904000000|2020-10-05 13:20:00|315400|315000|315200|315000|315500|315200|315177|315000|2234
1601904300000|2020-10-05 13:25:00|315152|314800|314750|314500|315152|314900|314722|314406|3436
1601904600000|2020-10-05 13:30:00|314700|314583|315000|314806|315200|315055|314100|314006|33892
1601904900000|2020-10-05 13:35:00|315100|314916|314738|314608|315200|314999|314230|314100|22801
1601905200000|2020-10-05 13:40:00|314860|314624|315523|315400|315670|315581|314443|314301|34912
1601905500000|2020-10-05 13:45:00|315553|315437|315239|315093|315846|315770|315000|314909|23427
1601905800000|2020-10-05 13:50:00|315364|315108|315449|315389|315700|315639|315040|314900|18874
1601906100000|2020-10-05 13:55:00|315500|315402|315699|315575|315789|315705|315110|315000|10209
1601906400000|2020-10-05 14:00:00|315700|315613|317200|317062|317400|317371|315675|315405|37285
1601906700000|2020-10-05 14:05:00|317300|317102|316930|316861|317400|317338|316811|316734|14728
1601907000000|2020-10-05 14:10:00|316965|316859|318275|318151|318340|318292|316965|316859|18743
1601907300000|2020-10-05 14:15:00|318276|318194|318239|318141|318480|318397|317989|317900|16284
1601907600000|2020-10-05 14:20:00|318237|318154|317669|317574|318600|318505|317450|317338|19906
1601907900000|2020-10-05 14:25:00|317765|317621|317996|317841|318200|318023|317686|317578|7494
1601908200000|2020-10-05 14:30:00|317988|317879|318433|318331|318464|318384|317670|317539|12582
1601908500000|2020-10-05 14:35:00|318432|318330|318600|318509|318859|318771|318432|318275|17651
1601908800000|2020-10-05 14:40:00|318639|318554|319096|318993|319277|319183|318616|318483|15146
1601909100000|2020-10-05 14:45:00|319169|319000|318832|318739|319242|319167|318500|318398|8326
1601909400000|2020-10-05 14:50:00|318953|318800|318321|318218|318953|318824|318254|318166|13898
1601909700000|2020-10-05 14:55:00|318320|318205|318308|318171|318620|318571|318178|318107|8080
1601910000000|2020-10-05 15:00:00|318307|318172|318357|318012|318438|318308|317892|317836|15937
1601910300000|2020-10-05 15:05:00|318232|318041|317962|317852|318299|318141|317611|317540|7458
1601910600000|2020-10-05 15:10:00|318000|317900|317601|317458|318200|318074|317459|317384|6335
1601910900000|2020-10-05 15:15:00|317602|317460|318344|318213|318347|318219|317556|317408|9010
1601911200000|2020-10-05 15:20:00|318354|318214|318492|318347|318692|318612|318330|318113|9088
1601911500000|2020-10-05 15:25:00|318491|318400|318535|318410|318680|318585|318137|318056|6049
1601911800000|2020-10-05 15:30:00|318575|318473|318283|318161|318600|318506|318156|318056|2868
1601912100000|2020-10-05 15:35:00|318300|318212|317896|317802|318500|318360|317870|317800|4376
1601912400000|2020-10-05 15:40:00|317900|317804|317540|317465|317930|317804|317449|317343|11417
1601912700000|2020-10-05 15:45:00|317539|317401|317300|317200|317550|317500|317278|317200|8595
1601913000000|2020-10-05 15:50:00|317283|317201|316527|316428|317283|317201|316527|316400|14055
1601913300000|2020-10-05 15:55:00|316554|316477|317499|317237|317499|317327|316554|316477|12193
1601913600000|2020-10-05 16:00:00|317441|317279|317200|317045|317441|317348|316992|316874|6291
1601913900000|2020-10-05 16:05:00|317258|317100|317741|317560|317796|317700|317233|317047|5532
1601914200000|2020-10-05 16:10:00|317780|317621|317655|317564|317900|317823|317604|317500|6021
1601914500000|2020-10-05 16:15:00|317564|317500|317668|317500|317776|317683|317438|317279|4696
1601914800000|2020-10-05 16:20:00|317667|317574|317800|317640|317900|317827|317625|317490|4252
1601915100000|2020-10-05 16:25:00|317774|317700|317942|317774|318029|317979|317699|317595|3425
1601915400000|2020-10-05 16:30:00|317941|317780|318152|318064|318200|318146|317799|317735|3256
1601915700000|2020-10-05 16:35:00|318200|318066|317800|317725|318200|318126|317739|317659|3216
1601916000000|2020-10-05 16:40:00|317872|317726|317928|317823|318000|317938|317506|317361|4505
1601916300000|2020-10-05 16:45:00|317910|317860|317800|317692|317928|317860|317610|317500|3640
1601916600000|2020-10-05 16:50:00|317799|317702|317993|317890|318039|317975|317688|317576|3305
1601916900000|2020-10-05 16:55:00|317982|317917|318175|318085|318192|318115|317855|317720|4379
1601917200000|2020-10-05 17:00:00|318192|318086|318200|318106|318269|318190|317857|317800|4562
1601917500000|2020-10-05 17:05:00|318240|318100|318207|318090|318400|318325|318110|318000|5789
1601917800000|2020-10-05 17:10:00|318224|318091|318427|318373|318438|318373|318090|318013|3606
1601918100000|2020-10-05 17:15:00|318444|318400|318165|318000|318490|318439|318000|317931|3769
1601918400000|2020-10-05 17:20:00|318046|317973|317976|317712|318046|317973|317692|317600|6377
1601918700000|2020-10-05 17:25:00|317900|317711|317999|317873|318165|318010|317750|317649|3408
1601919000000|2020-10-05 17:30:00|318000|317875|317846|317610|318000|317919|317460|317400|7056
1601919300000|2020-10-05 17:35:00|317728|317650|317646|317450|317846|317684|317323|317212|3190
1601919600000|2020-10-05 17:40:00|317595|317451|317207|317085|317629|317452|317048|316919|6165
1601919900000|2020-10-05 17:45:00|317196|317104|316840|316694|317200|317104|316629|316548|5942
1601920200000|2020-10-05 17:50:00|316825|316695|316899|316715|316948|316823|316732|316650|3964
1601920500000|2020-10-05 17:55:00|316900|316701|316710|316540|316900|316701|316249|316182|10378
1601920800000|2020-10-05 18:00:00|316648|316548|316000|315861|316775|316579|315827|315710|9920
1601921100000|2020-10-05 18:05:00|315984|315862|316470|316344|316483|316396|315981|315861|5761
1601921400000|2020-10-05 18:10:00|316469|316347|316565|316476|316890|316718|316428|316347|7346
1601921700000|2020-10-05 18:15:00|316557|316450|316720|316635|317000|316914|316500|316400|4510
1601922000000|2020-10-05 18:20:00|316713|316636|316979|316857|317068|317000|316616|316560|5015
1601922300000|2020-10-05 18:25:00|316922|316843|316606|316517|317067|316978|316444|316300|4156
1601922600000|2020-10-05 18:30:00|316632|316500|317000|316910|317250|317090|316589|316420|4179
1601922900000|2020-10-05 18:35:00|317173|316945|317542|317419|317600|317551|316921|316784|6308
1601923200000|2020-10-05 18:40:00|317538|317440|317674|317512|317843|317755|317517|317362|7437
1601923500000|2020-10-05 18:45:00|317671|317576|317791|317673|317900|317823|317617|317512|5529
1601923800000|2020-10-05 18:50:00|317792|317716|318131|318067|318200|318161|317775|317650|7979
1601924100000|2020-10-05 18:55:00|318200|318063|318989|318912|319000|318958|318200|318063|20995
1601924400000|2020-10-05 19:00:00|318999|318900|318771|318669|319090|318985|318580|318500|19523
1601924700000|2020-10-05 19:05:00|318768|318700|319098|318990|319234|319199|318758|318669|9276
1601925000000|2020-10-05 19:10:00|319096|319010|319061|318926|319491|319441|319000|318909|12788
1601925300000|2020-10-05 19:15:00|319099|318939|319486|319370|319563|319479|319097|318939|12313
1601925600000|2020-10-05 19:20:00|319485|319353|319449|319309|319600|319543|319260|319200|8326
1601925900000|2020-10-05 19:25:00|319390|319321|319500|319422|319561|319503|319177|319064|9127
1601926200000|2020-10-05 19:30:00|319499|319423|319600|319519|319800|319776|319248|319123|12917
1601926500000|2020-10-05 19:35:00|319700|319520|319627|319442|319800|319757|319442|319344|11133
1601926800000|2020-10-05 19:40:00|319516|319440|319450|319340|319668|319586|319281|319218|16402
1601927100000|2020-10-05 19:45:00|319444|319274|319589|319505|319589|319522|319049|319001|11111
1601927400000|2020-10-05 19:50:00|319600|319506|320084|320018|320100|320069|319600|319505|30299
1601927700000|2020-10-05 19:55:00|320100|320020|319977|319719|320294|320226|319720|319719|41863
1601928000000|2020-10-05 20:00:00|319920|319820|319860|319620|320200|319822|319740|319600|207571
1601928300000|2020-10-05 20:05:00|319858|319622|319800|319620|319858|319622|319794|319620|733
1601928600000|2020-10-05 20:10:00|319785|319603|319799|319625|319800|319657|319771|319603|699
1601928900000|2020-10-05 20:15:00|319789|319628|319725|319625|319789|319650|319725|319625|182
1601929200000|2020-10-05 20:20:00|319700|319620|319699|319620|319700|319679|319699|319620|402
1601929500000|2020-10-05 20:25:00||319651||319605||319675||319602|432
1601929800000|2020-10-05 20:30:00|319715|319620|319789|319620|319789|319624|319715|319620|612
1601930100000|2020-10-05 20:35:00|319652|319605|319700|319600|319700|319625|319600|319500|1306
1601930400000|2020-10-05 20:40:00|319670|319560|319598|319100|319700|319560|319500|319100|920
1601930700000|2020-10-05 20:45:00|319650|319188|319700|319100|319700|319539|319650|319100|802
1601931000000|2020-10-05 20:50:00|319650|319200|319650|319501|319650|319598|319650|319100|178
1601931300000|2020-10-05 20:55:00|319590|319401|319700|319401|319700|319559|319590|319401|443
1601931600000|2020-10-05 21:00:00|319699|319501|319700|319401|319700|319501|319600|319401|181
1601931900000|2020-10-05 21:05:00||319501||319501||319501||319401|396
1601932200000|2020-10-05 21:10:00|319650|319500|319700|319501|319700|319501|319650|319301|135
1601932500000|2020-10-05 21:15:00|319648|319508|319600|319400|319650|319508|319600|319400|199
1601932800000|2020-10-05 21:20:00|319650|319542|319700|319501|319700|319542|319650|319400|585
1601933100000|2020-10-05 21:25:00||319600||319501||319600||319501|510
1601933400000|2020-10-05 21:30:00||319503||319600||319600||319301|179
1601933700000|2020-10-05 21:35:00|319670|319550|319700|319550|319700|319550|319670|319550|366
1601934000000|2020-10-05 21:40:00|319695|319559|319670|319550|319700|319600|319670|319550|259
1601934300000|2020-10-05 21:45:00|319660||319700||319700||319660||229
1601934600000|2020-10-05 21:50:00|319699||319699||319700||319699||87
1601934900000|2020-10-05 21:55:00|319700|319500|319638|319500|319700|319500|319628|319500|319
1601935200000|2020-10-05 22:00:00|319699|319501|319700|319505|319700|319650|319699|319500|324
1601935500000|2020-10-05 22:05:00|319715|319616|319715|319616|319715|319650|319715|319616|92
1601935800000|2020-10-05 22:10:00|319799|319650|319799|319650|319799|319650|319799|319500|486
1601936100000|2020-10-05 22:15:00|319800|319799|319800|319600|319860|319799|319800|319600|867
1601936400000|2020-10-05 22:20:00||319500||319600||319603||319500|49
1601936700000|2020-10-05 22:25:00||319500||319500||319500||319500|151
1601937000000|2020-10-05 22:30:00||319600||319514||319605||319500|42
1601937300000|2020-10-05 22:35:00|||||||||81
1601937600000|2020-10-05 22:40:00|319860|319500|319860|319625|319860|319800|319860|319500|466
1601937900000|2020-10-05 22:45:00|319900||319888||319900||319888||40
1601938200000|2020-10-05 22:50:00|319900|319635|319900|319635|319900|319635|319900|319635|68
1601938500000|2020-10-05 22:55:00|319890|319600|319860|319600|319890|319600|319860|319600|153
1601938800000|2020-10-05 23:00:00|319800|319700|319550|319105|319860|319700|319550|319105|1139
1601939100000|2020-10-05 23:05:00|319860|318600|318581|318000|319860|318626|318042|318000|3051
1601939400000|2020-10-05 23:10:00|318204|317600|318997|318300|318998|318508|318119|317600|273
1601939700000|2020-10-05 23:15:00|318701|318052|318872|318020|318997|318282|318200|318001|2570
1601940000000|2020-10-05 23:20:00|318900|318001|318000|317500|318900|318001|318000|317500|597
1601940300000|2020-10-05 23:25:00||317630||317630||317650||317630|708
1601940600000|2020-10-05 23:30:00|317766|317501|317888|317600|318000|317601|317630|317501|666
1601940900000|2020-10-05 23:35:00|317726|317510|317500|317205|317900|317510|317400|317200|1292
1601941200000|2020-10-05 23:40:00|317575|317206|317813|317301|318000|317720|317575|317206|2849
1601941500000|2020-10-05 23:45:00|317694|317500|317600|317118|317813|317500|317210|317000|1506
1601941800000|2020-10-05 23:50:00|317460|317200|317600|317200|317600|317290|317444|317030|2322
1601942100000|2020-10-05 23:55:00|317593|317202|317600|317301|317600|317312|317342|317069|989
1601971200000|2020-10-06 08:00:00|318788|315762|319000|316851|322000|319020|318788|315762|1590
1601971500000|2020-10-06 08:05:00|318600|317104|319430|317700|319700|318200|318600|317104|668
1601971800000|2020-10-06 08:10:00|319300||319000||319430||319000||10
1601972100000|2020-10-06 08:15:00||317775||317775||317775||317775|1
1601972400000|2020-10-06 08:20:00||317700||317700||317700||317700|8
1601972700000|2020-10-06 08:25:00||318000||318000||318000||318000|8
1601973000000|2020-10-06 08:30:00|||||||||13
1601973300000|2020-10-06 08:35:00|||||||||2
1601973600000|2020-10-06 08:40:00|318925|317966|318844|317806|318925|318600|318700|317806|265
1601973900000|2020-10-06 08:45:00||317960||317960||317960||317960|40
1601974200000|2020-10-06 08:50:00|319000|318000|319000|318000|319000|318002|319000|318000|3
1601974500000|2020-10-06 08:55:00||318002||318000||318002||317966|20
1601974800000|2020-10-06 09:00:00||318002||318002||318002||317986|55
1601975100000|2020-10-06 09:05:00|318925|318000|319000|318002|319000|318013|318706|318000|101
1601975400000|2020-10-06 09:10:00|318925|318000|318925|318000|318925|318002|318925|317984|55
1601975700000|2020-10-06 09:15:00|318740||318740||318740||318740||8
1601976000000|2020-10-06 09:20:00|318858|317984|318925|318000|318925|318000|318606|317984|0
1601976300000|2020-10-06 09:25:00|318858|317998|318740|317998|318925|317998|318630|317998|19
1601976600000|2020-10-06 09:30:00|318627||318696||318925||318627||11
1601976900000|2020-10-06 09:35:00|318731|318000|319000|317998|319000|318013|318300|317998|207
1601977200000|2020-10-06 09:40:00|318618||319000||319000||318508||1
1601977500000|2020-10-06 09:45:00|318996|318000|319000|318000|319000|318000|318996|318000|27
1601977800000|2020-10-06 09:50:00|318300|317724|318200|317724|318300|317724|318200|317724|110
1601978100000|2020-10-06 09:55:00|318199||318200||318200||318199||95
1601978400000|2020-10-06 10:00:00|318199|317500|318100|317205|318199|317500|318100|317200|195
1601978700000|2020-10-06 10:05:00|318099|317188|318098|317205|318100|317205|318098|317188|11
1601979000000|2020-10-06 10:10:00|318000|317188|317999|317000|318098|317188|317400|316800|410
1601979300000|2020-10-06 10:15:00||317067||317188||317284||317000|52
1601979600000|2020-10-06 10:20:00|318000|317205|317996|317305|318000|317305|317996|317205|53
1601979900000|2020-10-06 10:25:00|318100|317511|318349|317500|318500|318000|318100|317305|677
1601980200000|2020-10-06 10:30:00|318500||318199||318500||318199||45
1601980500000|2020-10-06 10:35:00|319233||319000||319233||319000||171
1601980800000|2020-10-06 10:40:00|318000||318000||318000||318000||227
1601981100000|2020-10-06 10:45:00|319000||319000||319000||318900||57
1601981400000|2020-10-06 10:50:00|318900||319000||319000||318900||59
1601981700000|2020-10-06 10:55:00|318973|317306|318622|317500|319000|317500|318622|317306|66
1601982000000|2020-10-06 11:00:00|318589|317590|317700|317500|318800|317700|317700|317500|1317
1601982300000|2020-10-06 11:05:00|317779|317600|317621|317550|317779|317600|317621|317500|1203
1601982600000|2020-10-06 11:10:00|317600||317600||317600||317600||370
1601982900000|2020-10-06 11:15:00|317621|317600|318000|317600|318199|317611|317621|317600|849
1601983200000|2020-10-06 11:20:00|318100|317700|317900|317600|318100|317700|317900|317600|547
1601983500000|2020-10-06 11:25:00|318100|317560|318800|318210|318800|318210|317700|317550|1169
1601983800000|2020-10-06 11:30:00|318700|318001|318600|318000|318700|318113|318200|317902|877
1601984100000|2020-10-06 11:35:00|318675|318100|318500|318305|318675|318305|318500|318000|424
1601984400000|2020-10-06 11:40:00|318568|318200|318250|318000|318675|318200|318199|318000|1681
1601984700000|2020-10-06 11:45:00|318226|318002|318200|318002|318250|318110|318200|318000|1493
1601985000000|2020-10-06 11:50:00|318100|318001|318000|317800|318200|318001|318000|317800|2023
1601985300000|2020-10-06 11:55:00|317900|317850|318041|317750|318046|317875|317800|317500|1135
1601985600000|2020-10-06 12:00:00|317950|317600|317933|317700|317950|317702|317746|317523|1941
1601985900000|2020-10-06 12:05:00|317950|317800|318105|317940|318105|317940|317900|317800|1277
1601986200000|2020-10-06 12:10:00|318112|317901|318250|317901|318250|318000|318057|317820|1814
1601986500000|2020-10-06 12:15:00|318113|317900|318250|317900|318250|318030|318000|317900|796
1601986800000|2020-10-06 12:20:00|318197|318050|318250|318052|318250|318125|318197|318050|520
1601987100000|2020-10-06 12:25:00|318200|318050|318050|317900|318250|318050|317971|317900|1549
1601987400000|2020-10-06 12:30:00|318125|317902|318380|318005|318460|318101|318050|317902|3500
1601987700000|2020-10-06 12:35:00|318379|318000|318112|318050|318460|318103|318112|318000|906
1601988000000|2020-10-06 12:40:00|318127|318000|318090|318000|318249|318005|318090|318000|716
1601988300000|2020-10-06 12:45:00|318079|317980|318090|318000|318090|318000|318000|317900|2849
1601988600000|2020-10-06 12:50:00|317990|317900|317990|317900|317990|317950|317990|317900|1193
1601988900000|2020-10-06 12:55:00||317920||317900||317920||317900|1202
1601989200000|2020-10-06 13:00:00|317983|317902|317950|317800|317990|317975|317950|317800|7942
1601989500000|2020-10-06 13:05:00|317990|317856|318229|318100|318400|318240|317990|317800|2157
1601989800000|2020-10-06 13:10:00|318399|318175|317950|317800|318400|318200|317895|317800|5339
1601990100000|2020-10-06 13:15:00|317994|317850|317880|317702|317994|317850|317800|317678|4659
1601990400000|2020-10-06 13:20:00|317895|317700|317850|317700|317895|317850|317850|317700|2184
1601990700000|2020-10-06 13:25:00|317760|317605|316744|316500|317760|317605|316744|316500|8523
1601991000000|2020-10-06 13:30:00|316536|316450|317324|317123|318300|318198|316101|316100|40352
1601991300000|2020-10-06 13:35:00|317330|317124|317299|317096|317898|317596|316939|316800|21745
1601991600000|2020-10-06 13:40:00|317344|317097|316332|316100|317600|317380|316026|315804|23169
1601991900000|2020-10-06 13:45:00|316299|316101|316049|315912|316607|316400|315514|315400|26393
1601992200000|2020-10-06 13:50:00|316048|315913|315043|314875|316048|315913|314672|314562|39201
1601992500000|2020-10-06 13:55:00|315041|314876|315465|315276|315512|315391|314854|314750|24658
1601992800000|2020-10-06 14:00:00|315464|315277|316186|316039|316662|316535|315277|315100|24226
1601993100000|2020-10-06 14:05:00|316109|316028|316497|316400|316498|316400|315751|315600|12278
1601993400000|2020-10-06 14:10:00|316471|316350|316698|316500|316844|316717|316276|316086|17790
1601993700000|2020-10-06 14:15:00|316658|316389|316942|316795|317000|316802|316205|316078|14598
1601994000000|2020-10-06 14:20:00|316941|316796|316507|316440|316993|316888|316507|316410|9968
1601994300000|2020-10-06 14:25:00|316521|316460|316657|316401|316866|316731|316298|316138|12784
1601994600000|2020-10-06 14:30:00|316656|316400|316245|316102|316700|316576|316148|316083|9085
1601994900000|2020-10-06 14:35:00|316246|316225|316115|316007|316285|316225|315656|315600|8138
1601995200000|2020-10-06 14:40:00|316113|316053|315247|315116|316810|316700|315174|314919|19796
1601995500000|2020-10-06 14:45:00|315198|315020|315535|315350|315615|315443|314981|314800|14835
1601995800000|2020-10-06 14:50:00|315557|315395|315730|315571|316169|316067|315557|315395|7008
1601996100000|2020-10-06 14:55:00|315670|315572|315700|315514|315900|315684|315368|315224|6751
1601996400000|2020-10-06 15:00:00|315699|315515|315797|315616|316099|315906|315569|315400|5885
1601996700000|2020-10-06 15:05:00|315897|315660|315098|314948|315983|315769|314974|314809|11905
1601997000000|2020-10-06 15:10:00|315032|314900|314685|314520|315176|315111|314600|314500|14418
1601997300000|2020-10-06 15:15:00|314676|314523|314142|314083|314971|314702|314142|314061|12673
1601997600000|2020-10-06 15:20:00|314125|314061|313575|313474|314414|314298|313565|313406|12821
1601997900000|2020-10-06 15:25:00|313602|313500|313700|313573|313800|313653|313271|313160|15937
1601998200000|2020-10-06 15:30:00|313601|313600|314086|313965|314106|313965|313520|313400|15820
1601998500000|2020-10-06 15:35:00|314085|314000|314433|314318|314433|314329|314000|313815|5874
1601998800000|2020-10-06 15:40:00|314432|314275|314436|314317|314538|314427|314191|314110|8118
1601999100000|2020-10-06 15:45:00|314385|314225|313622|313441|314436|314361|313476|313406|12731
1601999400000|2020-10-06 15:50:00|313610|313420|313350|313150|313622|313420|312904|312806|10109
1601999700000|2020-10-06 15:55:00|313293|313164|313593|313450|313698|313561|313205|313101|5176
1602000000000|2020-10-06 16:00:00|313592|313451|314071|313904|314100|314001|313475|313310|7294
1602000300000|2020-10-06 16:05:00|314070|313817|314290|314103|314300|314250|313644|313500|9036
1602000600000|2020-10-06 16:10:00|314249|314072|314540|314465|314540|314465|314163|313941|4578
1602000900000|2020-10-06 16:15:00|314539|314414|314322|314200|314595|314480|314322|314200|5456
1602001200000|2020-10-06 16:20:00|314321|314201|314721|314627|314766|314635|314145|314041|6441
1602001500000|2020-10-06 16:25:00|314722|314628|314966|314812|314973|314860|314685|314512|8052
1602001800000|2020-10-06 16:30:00|314967|314886|314500|314400|315150|315075|314499|314397|9561
1602002100000|2020-10-06 16:35:00|314637|314415|314678|314517|314851|314676|314500|314400|3136
1602002400000|2020-10-06 16:40:00|314649|314516|314792|314589|314841|314715|314459|314375|2800
1602002700000|2020-10-06 16:45:00|314740|314606|315300|315175|315300|315200|314625|314502|6223
1602003000000|2020-10-06 16:50:00|315365|315176|315500|315415|315613|315517|315299|315175|8852
1602003300000|2020-10-06 16:55:00|315499|315425|315364|315242|315600|315447|315293|315197|5533
1602003600000|2020-10-06 17:00:00|315363|315265|315228|314979|315500|315411|315048|314900|5537
1602003900000|2020-10-06 17:05:00|315227|314980|315771|315703|315800|315704|315135|314950|8365
1602004200000|2020-10-06 17:10:00|315749|315650|315420|315261|315771|315724|315420|315261|6493
1602004500000|2020-10-06 17:15:00|315400|315263|315256|315143|315420|315296|315255|315135|3029
1602004800000|2020-10-06 17:20:00|315255|315077|315280|315143|315490|315365|315053|314934|5345
1602005100000|2020-10-06 17:25:00|315367|315200|315377|315238|315389|315265|315170|315009|2907
1602005400000|2020-10-06 17:30:00|315334|315306|315075|314901|315490|315355|314999|314832|5144
1602005700000|2020-10-06 17:35:00|315090|314900|315200|315067|315200|315067|314890|314700|5259
1602006000000|2020-10-06 17:40:00|315219|315082|315500|315401|315771|315686|315219|315077|7442
1602006300000|2020-10-06 17:45:00|315503|315400|315421|315218|315700|315519|315124|315000|7792
1602006600000|2020-10-06 17:50:00|315420|315283|315490|315354|315684|315578|315371|315111|2202
1602006900000|2020-10-06 17:55:00|315489|315336|315540|315377|315599|315487|315299|315176|2432
1602007200000|2020-10-06 18:00:00|315539|315400|315684|315571|315684|315601|315468|315297|2314
1602007500000|2020-10-06 18:05:00|315688|315575|315676|315564|315984|315896|315676|315492|7220
1602007800000|2020-10-06 18:10:00|315720|315604|315921|315797|315921|315814|315634|315500|5072
1602008100000|2020-10-06 18:15:00|315898|315796|315850|315702|316000|315998|315721|315500|6925
1602008400000|2020-10-06 18:20:00|315849|315712|315900|315652|316000|315901|315758|315645|3490
1602008700000|2020-10-06 18:25:00|315898|315752|315800|315650|316166|316085|315708|315646|6533
1602009000000|2020-10-06 18:30:00|315799|315652|316167|316091|316167|316091|315799|315652|4073
1602009300000|2020-10-06 18:35:00|316147|316079|316343|316203|316343|316265|316139|315992|8224
1602009600000|2020-10-06 18:40:00|316323|316204|316783|316675|316783|316675|316146|316000|10654
1602009900000|2020-10-06 18:45:00|316782|316700|315150|314907|317075|316951|315046|314800|17893
1602010200000|2020-10-06 18:50:00|315138|314924|312593|312312|315138|314945|312446|312310|43916
1602010500000|2020-10-06 18:55:00|312579|312300|312652|312376|313277|313195|311049|310800|36838
1602010800000|2020-10-06 19:00:00|312563|312314|311704|311513|312782|312548|311625|311287|33371
1602011100000|2020-10-06 19:05:00|311652|311500|311200|310600|311816|311672|309379|309010|43558
1602011400000|2020-10-06 19:10:00|311199|310821|311578|311400|312000|311781|310644|310320|24905
1602011700000|2020-10-06 19:15:00|311478|311200|310874|310585|312027|311928|310754|310550|30834
1602012000000|2020-10-06 19:20:00|310960|310702|310158|310017|311300|311038|310158|310000|14971
1602012300000|2020-10-06 19:25:00|310159|310068|311636|311500|311636|311500|310074|309974|31466
1602012600000|2020-10-06 19:30:00|311345|311344|311914|311750|311920|311821|311139|311002|26118
1602012900000|2020-10-06 19:35:00|311900|311732|310577|310442|311900|311732|310444|310330|21853
1602013200000|2020-10-06 19:40:00|310613|310407|310231|310038|310769|310605|309936|309808|24036
1602013500000|2020-10-06 19:45:00|310213|310000|309357|309101|310300|310177|309161|309039|30897
1602013800000|2020-10-06 19:50:00|309372|309100|309700|309552|309715|309684|309073|309000|32137
1602014100000|2020-10-06 19:55:00|309715|309589|309929|309600|310690|310616|309715|309589|61545
1602014400000|2020-10-06 20:00:00|309996|309148|310099|309608|310226|310112|309996|309100|3679
1602014700000|2020-10-06 20:05:00|310091|309600|309300|309110|310091|309671|309300|309068|2697
1602015000000|2020-10-06 20:10:00|309400|309150|309599|309300|309900|309694|309400|309150|3106
1602015300000|2020-10-06 20:15:00|309500|309220|309000|308003|309600|309300|308724|308001|4511
1602015600000|2020-10-06 20:20:00|308953|308000|308825|308505|308999|308650|308698|308000|2180
1602015900000|2020-10-06 20:25:00|308700|308575|309200|309000|309340|309000|308700|308500|4395
1602016200000|2020-10-06 20:30:00|309152|308902|309200|308888|309495|309100|309000|308610|2950
1602016500000|2020-10-06 20:35:00|309100|308875|308950|308715|309200|308960|308950|308711|1788
1602016800000|2020-10-06 20:40:00|308900|308775|308990|308800|308990|308800|308896|308711|1471
1602017100000|2020-10-06 20:45:00|308900|308760|308788|308212|308990|308760|308499|308200|3607
1602017400000|2020-10-06 20:50:00|308791|308228|308288|308001|308800|308228|308288|308001|1584
1602017700000|2020-10-06 20:55:00|308300|308000|308004|308000|308300|308100|308001|307800|10941
1602018000000|2020-10-06 21:00:00|308005|307800|308198|307922|308248|308002|308005|307800|8637
1602018300000|2020-10-06 21:05:00|308100|307900|308000|307800|308100|307901|307989|307800|943
1602018600000|2020-10-06 21:10:00|307998|307801|308080|307950|308248|308001|307998|307801|1117
1602018900000|2020-10-06 21:15:00|308300|308000|308300|308080|308300|308080|308298|308000|545
1602019200000|2020-10-06 21:20:00|308299|308075|308294|308100|308300|308150|308274|308000|722
1602019500000|2020-10-06 21:25:00|308299|308075|308300|308102|308300|308102|308224|308000|613
1602019800000|2020-10-06 21:30:00|308200|308100|308275|308100|308275|308108|308200|308075|319
1602020100000|2020-10-06 21:35:00|308300|308013|308300|308013|308300|308013|308300|308013|332
1602020400000|2020-10-06 21:40:00|308200|308015|308300|308010|308300|308100|308200|308000|647
1602020700000|2020-10-06 21:45:00|308444|308059|308500|308128|308500|308128|308300|308059|690
1602021000000|2020-10-06 21:50:00|308471|308100|308488|308250|308500|308250|308460|308100|254
1602021300000|2020-10-06 21:55:00|308500|308280|308500|308300|308500|308300|308488|308280|381
1602021600000|2020-10-06 22:00:00|308300|308088|308500|308010|308500|308100|308300|308000|1154
1602021900000|2020-10-06 22:05:00|308400|308025|308800|308601|308800|308601|308400|308025|1470
1602022200000|2020-10-06 22:10:00|308775|308700|308990|308718|308990|308718|308775|308700|1136
1602022500000|2020-10-06 22:15:00|309000|308752|309000|308700|309400|309000|308999|308600|1420
1602022800000|2020-10-06 22:20:00|309100|308708|309200|308808|309200|308885|309100|308708|606
1602023100000|2020-10-06 22:25:00|309150|308818|309099|308800|309150|308900|309089|308800|535
1602023400000|2020-10-06 22:30:00|309200|308888|309395|309028|309395|309178|309200|308700|1163
1602023700000|2020-10-06 22:35:00|309388|309102|309395|309200|309395|309200|309339|309102|429
1602024000000|2020-10-06 22:40:00|309385|309300|309395|309222|309395|309300|309385|309200|413
1602024300000|2020-10-06 22:45:00|309388|309208|309395|309050|309395|309208|309348|309050|719
1602024600000|2020-10-06 22:50:00|309344|309100|309348|308809|309395|309100|309284|308800|867
1602024900000|2020-10-06 22:55:00|308799|308810|309222|308700|309348|308810|308799|308500|689
1602025200000|2020-10-06 23:00:00|309200|308735|309143|308808|309280|309000|308800|308735|1384
1602025500000|2020-10-06 23:05:00|309250|308800|309280|308735|309280|308800|309199|308735|358
1602025800000|2020-10-06 23:10:00|309000|308800|309270|308822|309297|308828|308988|308800|753
1602026100000|2020-10-06 23:15:00|309280|308852|309348|308900|309348|308900|309280|308822|399
1602026400000|2020-10-06 23:20:00|309350|309124|309300|309124|309350|309124|309300|309124|168
1602026700000|2020-10-06 23:25:00|309350|309128|309350|309124|309350|309128|309350|309124|368
1602027000000|2020-10-06 23:30:00|309250||309350||309350||309250||258
1602027300000|2020-10-06 23:35:00|309340|309125|309797|309125|309797|309450|309340|309124|1729
1602027600000|2020-10-06 23:40:00|309499|309124|309733|309311|309797|309311|309499|309124|338
1602027900000|2020-10-06 23:45:00|309600|309400|309900|309554|309900|309554|309600|309311|792
1602028200000|2020-10-06 23:50:00|310000|309566|310000|309600|310000|309600|309803|309566|716
1602028500000|2020-10-06 23:55:00|310200|309700|309700|309554|310200|309800|309700|309554|1900
1602057600000|2020-10-07 08:00:00|313120|312000|313120|312100|313120|312264|313120|312000|297
1602057900000|2020-10-07 08:05:00|313460||313460||313460||312230||182
1602058200000|2020-10-07 08:10:00|313023|312000|313023|312000|313203|312000|312376|312000|464
1602058500000|2020-10-07 08:15:00|||||||||14
1602058800000|2020-10-07 08:20:00|312900||313023||313023||312800||66
1602059100000|2020-10-07 08:25:00||311500||311500||311500||311500|220
1602059400000|2020-10-07 08:30:00|312766||312766||312766||312766||25
1602059700000|2020-10-07 08:35:00|312500|312000|313016|311500|313016|312000|312500|311500|329
1602060000000|2020-10-07 08:40:00|312766||312900||312900||312700||518
1602060300000|2020-10-07 08:45:00|312953||312766||312953||312766||64
1602060600000|2020-10-07 08:50:00|312953||312900||312953||312900||19
1602060900000|2020-10-07 08:55:00|||||||||21
1602061200000|2020-10-07 09:00:00|||||||||7
1602061500000|2020-10-07 09:05:00|312766||312766||312766||312766||25
1602061800000|2020-10-07 09:10:00|312900||312900||312900||312153||266
1602062100000|2020-10-07 09:15:00|313016||313016||313016||313016||54
1602062400000|2020-10-07 09:20:00|||||||||29
1602062700000|2020-10-07 09:25:00|||||||||25
1602063000000|2020-10-07 09:30:00|311900||311900||311900||311900||1
1602063300000|2020-10-07 09:35:00|||||||||125
1602063600000|2020-10-07 09:40:00|||||||||24
1602063900000|2020-10-07 09:45:00|312900|310874|312900|310874|313016|310874|312900|310874|148
1602064200000|2020-10-07 09:50:00|311900|311111|312900|311501|312900|311501|311900|310874|74
1602064500000|2020-10-07 09:55:00|312000|311111|312000|310874|312000|311111|312000|310874|62
1602064800000|2020-10-07 10:00:00|311700|310292|311900|310292|312000|311200|311700|310292|133
1602065100000|2020-10-07 10:05:00|312000||312000||312000||311899||30
1602065400000|2020-10-07 10:10:00||311201||311201||311201||311201|96
1602065700000|2020-10-07 10:15:00||311300||311301||311301||311300|53
1602066000000|2020-10-07 10:20:00||310292||311201||311201||310292|67
1602066300000|2020-10-07 10:25:00|311900|311171|311900|311171|311900|311171|311900|311171|36
1602066600000|2020-10-07 10:30:00||311245||311245||311245||311245|15
1602066900000|2020-10-07 10:35:00||310800||311171||311171||310800|52
1602067200000|2020-10-07 10:40:00||311100||310292||311255||310292|214
1602067500000|2020-10-07 10:45:00||311046||311097||311097||311010|4
1602067800000|2020-10-07 10:50:00|311879||311900||311900||311800||23
1602068100000|2020-10-07 10:55:00|312624|311046|312900|311121|312900|311402|312516|311046|221
1602068400000|2020-10-07 11:00:00|312850|311400|312598|312332|312850|312600|312100|311121|6672
1602068700000|2020-10-07 11:05:00|312600|312300|312750|312545|313000|312900|312600|312200|4155
1602069000000|2020-10-07 11:10:00|312900|312300|312498|312179|312900|312563|312404|312179|2813
1602069300000|2020-10-07 11:15:00|312500|311901|312000|311800|312500|311946|312000|311800|1282
1602069600000|2020-10-07 11:20:00|312300|311889|312300|311900|312300|312006|312100|311889|1591
1602069900000|2020-10-07 11:25:00|312200|312200|312300|312000|312300|312200|312200|311900|1209
1602070200000|2020-10-07 11:30:00|312234|311900|312098|311803|312300|311900|312098|311800|1597
1602070500000|2020-10-07 11:35:00|312100|311900|312400|312100|312400|312100|312100|311868|1271
1602070800000|2020-10-07 11:40:00|312500|312102|312800|312600|312800|312600|312399|312102|1459
1602071100000|2020-10-07 11:45:00|312780|312602|312900|312750|313000|312828|312700|312600|2463
1602071400000|2020-10-07 11:50:00|312898|312720|313490|312802|313600|312987|312800|312600|4353
1602071700000|2020-10-07 11:55:00|313500|312950|313388|313110|313662|313300|313170|312700|5119
1602072000000|2020-10-07 12:00:00|313400|313100|313300|313000|313400|313101|313225|312900|722
1602072300000|2020-10-07 12:05:00|313289|313100|313400|313300|313460|313300|313289|313000|1635
1602072600000|2020-10-07 12:10:00|313500|313380|313800|313600|313800|313600|313485|313300|3142
1602072900000|2020-10-07 12:15:00|313700|313500|313775|313688|313995|313775|313700|313500|2008
1602073200000|2020-10-07 12:20:00|313800|313700|313990|313750|313995|313750|313700|313500|3722
1602073500000|2020-10-07 12:25:00|313989|313500|313750|313326|313995|313525|313617|313200|1869
1602073800000|2020-10-07 12:30:00|313700|313328|313700|313502|313700|313502|313300|313200|3697
1602074100000|2020-10-07 12:35:00|313599|313598|313900|313700|313900|313700|313599|313500|1687
1602074400000|2020-10-07 12:40:00|313895|313729|313995|313682|313995|313950|313859|313550|1278
1602074700000|2020-10-07 12:45:00|314000|313600|314140|313710|314200|313900|314000|313600|3274
1602075000000|2020-10-07 12:50:00|313955|313838|314050|313800|314200|313900|313926|313710|2198
1602075300000|2020-10-07 12:55:00|314200|313802|314000|313712|314200|314000|313900|313710|2447
1602075600000|2020-10-07 13:00:00|313900|313753|313250|313000|313900|313753|313100|313000|7724
1602075900000|2020-10-07 13:05:00|313600|313002|313500|313225|313600|313500|313338|313000|3417
1602076200000|2020-10-07 13:10:00|313460|313201|313600|313300|313712|313340|313260|313201|5631
1602076500000|2020-10-07 13:15:00|313500|313305|313800|313302|313900|313400|313500|313300|2657
1602076800000|2020-10-07 13:20:00|313600|313406|313788|313410|313800|313600|313600|313302|2606
1602077100000|2020-10-07 13:25:00|313800|313405|313532|313300|313800|313564|313529|313300|2787
1602077400000|2020-10-07 13:30:00|313900|313400|315440|315336|315562|315445|313259|313201|65228
1602077700000|2020-10-07 13:35:00|315499|315335|314986|314817|315700|315635|314924|314800|28907
1602078000000|2020-10-07 13:40:00|315000|314900|316301|316170|316669|316579|315000|314900|34754
1602078300000|2020-10-07 13:45:00|316287|316077|316355|316213|316800|316720|316072|316000|28636
1602078600000|2020-10-07 13:50:00|316342|316215|316958|316855|316958|316883|316302|316211|16229
1602078900000|2020-10-07 13:55:00|316966|316905|316237|316141|317300|317245|316111|316023|25349
1602079200000|2020-10-07 14:00:00|316238|316189|315859|315750|316470|316353|315570|315500|25285
1602079500000|2020-10-07 14:05:00|315846|315765|316425|316324|316560|316471|315637|315500|24316
1602079800000|2020-10-07 14:10:00|316440|316357|315465|315395|316500|316393|315400|315315|17914
1602080100000|2020-10-07 14:15:00|315497|315367|315320|315202|315636|315527|314954|314900|18470
1602080400000|2020-10-07 14:20:00|315318|315205|315223|315149|315900|315800|314958|314902|13688
1602080700000|2020-10-07 14:25:00|315208|315091|314307|314141|315324|315232|314229|314141|18954
1602081000000|2020-10-07 14:30:00|314253|314115|315156|315067|315500|315432|314038|313938|16478
1602081300000|2020-10-07 14:35:00|315125|315009|314468|314345|315125|315017|314345|314244|7315
1602081600000|2020-10-07 14:40:00|314529|314406|314739|314586|314803|314715|314328|314239|9141
1602081900000|2020-10-07 14:45:00|314756|314619|314800|314710|315000|314920|314250|314163|7499
1602082200000|2020-10-07 14:50:00|314848|314747|315727|315636|315861|315773|314848|314710|16113
1602082500000|2020-10-07 14:55:00|315861|315654|315752|315615|316000|315943|315540|315400|10091
1602082800000|2020-10-07 15:00:00|315746|315650|316200|316091|316200|316172|315660|315600|9174
1602083100000|2020-10-07 15:05:00|316203|316120|315993|315908|316574|316487|315855|315759|9117
1602083400000|2020-10-07 15:10:00|316062|315975|316122|316002|316456|316347|316061|315908|5817
1602083700000|2020-10-07 15:15:00|316100|316001|315894|315827|316137|316023|315630|315544|12347
1602084000000|2020-10-07 15:20:00|315920|315829|316056|315966|316056|315966|315450|315400|7779
1602084300000|2020-10-07 15:25:00|316100|316022|316374|316301|316466|316366|315906|315795|6787
1602084600000|2020-10-07 15:30:00|316466|316302|316669|316600|316755|316692|316389|316301|14639
1602084900000|2020-10-07 15:35:00|316635|316553|316488|316290|316673|316586|316214|316100|8500
1602085200000|2020-10-07 15:40:00|316483|316414|316381|316233|316673|316603|316094|316000|5579
1602085500000|2020-10-07 15:45:00|316382|316300|316867|316704|316868|316788|316368|316236|14697
1602085800000|2020-10-07 15:50:00|316876|316757|316761|316632|316900|316852|316558|316492|7719
1602086100000|2020-10-07 15:55:00|316760|316633|316745|316661|316900|316857|316596|316492|7585
1602086400000|2020-10-07 16:00:00|316703|316668|316770|316663|317177|317112|316703|316618|13994
1602086700000|2020-10-07 16:05:00|316769|316661|316987|316861|317197|317117|316732|316628|10030
1602087000000|2020-10-07 16:10:00|317000|316809|317663|317612|317770|317710|316982|316809|18688
1602087300000|2020-10-07 16:15:00|317646|317599|317343|317240|317800|317738|317233|317100|15721
1602087600000|2020-10-07 16:20:00|317383|317302|317342|317150|317560|317508|317165|317081|7188
1602087900000|2020-10-07 16:25:00|317297|317129|316502|316366|317498|317399|315892|315700|13091
1602088200000|2020-10-07 16:30:00|316456|316333|317260|317042|317412|317310|316450|316295|11991
1602088500000|2020-10-07 16:35:00|317244|317155|317000|316875|317300|317160|316716|316600|5450
1602088800000|2020-10-07 16:40:00|317014|316929|317097|317006|317182|317077|316940|316800|2215
1602089100000|2020-10-07 16:45:00|317099|317011|317400|317345|317400|317345|317053|316890|7273
1602089400000|2020-10-07 16:50:00|317402|317371|317254|317050|317560|317480|317138|317050|8369
1602089700000|2020-10-07 16:55:00|317253|317115|317700|317548|317700|317641|317253|317072|6454
1602090000000|2020-10-07 17:00:00|317604|317500|317760|317675|317760|317700|317303|317200|12655
1602090300000|2020-10-07 17:05:00|317733|317673|317470|317356|317760|317673|317425|317292|3460
1602090600000|2020-10-07 17:10:00|317471|317377|317500|317340|317700|317599|317180|317140|4550
1602090900000|2020-10-07 17:15:00|317485|317349|317740|317595|317777|317700|317318|317214|4457
1602091200000|2020-10-07 17:20:00|317739|317629|317795|317740|317795|317744|317428|317358|4841
1602091500000|2020-10-07 17:25:00|317780|317693|317700|317583|317792|317733|317570|317476|2909
1602091800000|2020-10-07 17:30:00|317699|317584|317574|317456|317795|317699|317496|317360|4123
1602092100000|2020-10-07 17:35:00|317560|317424|317673|317566|317750|317700|317500|317396|6451
1602092400000|2020-10-07 17:40:00|317650|317567|318171|318100|318212|318134|317648|317527|16106
1602092700000|2020-10-07 17:45:00|318144|318069|318034|317958|318199|318113|317972|317913|5687
1602093000000|2020-10-07 17:50:00|318078|317964|317977|317900|318079|318013|317828|317775|4885
1602093300000|2020-10-07 17:55:00|317972|317875|317625|317535|318000|317898|317396|317288|7579
1602093600000|2020-10-07 18:00:00|317763|317580|317682|317550|317989|317926|317589|317500|8441
1602093900000|2020-10-07 18:05:00|317683|317514|317674|317568|317800|317718|317417|317333|7294
1602094200000|2020-10-07 18:10:00|317698|317569|317700|317610|317870|317737|317476|317383|3793
1602094500000|2020-10-07 18:15:00|317736|317646|318170|318026|318173|318077|317736|317645|5507
1602094800000|2020-10-07 18:20:00|318193|318112|318453|318400|318600|318472|318131|318026|10752
1602095100000|2020-10-07 18:25:00|318487|318426|318300|318236|318600|318520|318134|318064|6668
1602095400000|2020-10-07 18:30:00|318299|318152|318330|318200|318513|318481|318228|318127|4619
1602095700000|2020-10-07 18:35:00|318312|318201|318313|318222|318500|318323|318112|318017|8483
1602096000000|2020-10-07 18:40:00|318328|318223|317937|317802|318350|318275|317502|317405|12840
1602096300000|2020-10-07 18:45:00|317936|317839|318420|318320|318500|318409|317905|317802|4730
1602096600000|2020-10-07 18:50:00|318425|318334|318368|318301|318528|318450|318259|318200|8474
1602096900000|2020-10-07 18:55:00|318376|318250|318574|318505|318665|318604|318362|318250|6673
1602097200000|2020-10-07 19:00:00|318596|318506|318599|318542|318770|318737|318462|318417|11741
1602097500000|2020-10-07 19:05:00|318641|318562|318976|318856|318987|318928|318597|318458|10831
1602097800000|2020-10-07 19:10:00|318971|318880|318966|318902|319069|319001|318822|318750|9956
1602098100000|2020-10-07 19:15:00|318965|318904|318673|318620|319100|319077|318672|318620|21963
1602098400000|2020-10-07 19:20:00|318675|318626|318664|318602|318866|318755|318412|318340|8750
1602098700000|2020-10-07 19:25:00|318663|318627|318685|318616|318837|318786|318453|318400|10994
1602099000000|2020-10-07 19:30:00|318700|318638|318625|318572|318999|318943|318625|318572|18128
1602099300000|2020-10-07 19:35:00|318640|318575|318985|318905|319000|318967|318640|318575|11446
1602099600000|2020-10-07 19:40:00|318950|318873|319299|319241|319362|319325|318923|318873|17242
1602099900000|2020-10-07 19:45:00|319321|319246|319376|319298|319400|319348|319064|319003|18243
1602100200000|2020-10-07 19:50:00|319400|319231|319999|319885|320000|319970|319231|319167|34267
1602100500000|2020-10-07 19:55:00|319968|319888|319592|319251|320000|319973|319386|319219|62509
1602100800000|2020-10-07 20:00:00|319569|319103|319490|319308|319900|319320|319400|318800|139678
1602101100000|2020-10-07 20:05:00|319487|319320|319450|319250|319500|319359|319300|319250|1491
1602101400000|2020-10-07 20:10:00|319368|319270|319493|319211|319500|319325|319198|319100|2876
1602101700000|2020-10-07 20:15:00|319492|319250|319437|319201|319492|319264|319298|319100|1311
1602102000000|2020-10-07 20:20:00|319435|319105|319437|319262|319437|319300|319429|319100|963
1602102300000|2020-10-07 20:25:00|319399|319260|319399|319263|319399|319280|319399|319260|343
1602102600000|2020-10-07 20:30:00|319437|319275|319480|319262|319500|319399|319437|319260|1288
1602102900000|2020-10-07 20:35:00|319435|319275|319448|319260|319500|319275|319300|319260|1103
1602103200000|2020-10-07 20:40:00|319440|319262|319440|319100|319440|319262|319440|319000|753
1602103500000|2020-10-07 20:45:00|319420|319101|319438|319200|319440|319218|319388|319100|670
1602103800000|2020-10-07 20:50:00|319437|319220|319400|319220|319437|319300|319400|319220|376
1602104100000|2020-10-07 20:55:00|319420||319377||319420||319377||235
1602104400000|2020-10-07 21:00:00|319376|319190|319285|319130|319376|319208|319285|319130|187
1602104700000|2020-10-07 21:05:00|319377|319100|319377|319100|319377|319150|319352|319100|248
1602105000000|2020-10-07 21:10:00|319299||319400||319400||319284||216
1602105300000|2020-10-07 21:15:00|319377|319155|319400|319100|319400|319155|319377|319100|394
1602105600000|2020-10-07 21:20:00|319377|319101|319377|319200|319420|319200|319300|319101|490
1602105900000|2020-10-07 21:25:00|319420|319225|319450|319225|319500|319395|319400|319225|633
1602106200000|2020-10-07 21:30:00||319228||319200||319228||319200|131
1602106500000|2020-10-07 21:35:00|319500|319228|319495|319225|319500|319228|319495|319225|278
1602106800000|2020-10-07 21:40:00|319490|319200|319450|319250|319490|319250|319450|319200|60
1602107100000|2020-10-07 21:45:00|319400||319398||319455||319398||77
1602107400000|2020-10-07 21:50:00|319370||319500||319500||319370||359
1602107700000|2020-10-07 21:55:00|319450||319450||319450||319450||129
1602108000000|2020-10-07 22:00:00|319500|319228|319500|319200|319500|319420|319500|319199|427
1602108300000|2020-10-07 22:05:00|||||||||136
1602108600000|2020-10-07 22:10:00||319300||319200||319300||319200|199
1602108900000|2020-10-07 22:15:00|||||||||99
1602109200000|2020-10-07 22:20:00|319569|319250|319700|319412|319700|319412|319569|319250|2536
1602109500000|2020-10-07 22:25:00|319687|319450|319700|319500|319700|319550|319687|319450|345
1602109800000|2020-10-07 22:30:00||319220||319220||319220||319220|116
1602110100000|2020-10-07 22:35:00||319350||319350||319350||319350|55
1602110400000|2020-10-07 22:40:00||319450||319400||319600||319400|298
1602110700000|2020-10-07 22:45:00|319880|319303|319879|319400|319880|319400|319792|319260|411
1602111000000|2020-10-07 22:50:00|319800|319550|319800|319550|319800|319550|319744|319550|110
1602111300000|2020-10-07 22:55:00|319879|319600|319879|319550|319879|319707|319879|319550|555
1602111600000|2020-10-07 23:00:00|319800|319615|319744|319615|319800|319615|319744|319615|66
1602111900000|2020-10-07 23:05:00|319799||319700||319800||319700||148
1602112200000|2020-10-07 23:10:00|319800||319800||319800||319800||176
1602112500000|2020-10-07 23:15:00|||||||||250
1602112800000|2020-10-07 23:20:00|||||||||41
1602113100000|2020-10-07 23:25:00|319900|319800|319800|319615|319900|319800|319800|319615|546
1602113400000|2020-10-07 23:30:00|||||||||125
1602113700000|2020-10-07 23:35:00|319879|319700|319950|319700|319950|319700|319800|319700|1015
1602114000000|2020-10-07 23:40:00|320000|319615|320000|319800|320000|319800|319995|319615|694
1602114300000|2020-10-07 23:45:00|319900|319820|319955|319615|319955|319900|319900|319615|328
1602114600000|2020-10-07 23:50:00|319995|319715|319995|319850|319995|319850|319995|319715|163
1602114900000|2020-10-07 23:55:00|320000|319900|319900|319850|320000|319900|319900|319850|461
1602144000000|2020-10-08 08:00:00|321541|320656|322000|320272|322845|321000|321500|320272|402
1602144300000|2020-10-08 08:05:00||320452||320272||320452||320272|115
1602144600000|2020-10-08 08:10:00||320452||320272||320452||320272|25
1602144900000|2020-10-08 08:15:00|321988|320011|321988|320011|321988|320011|321988|320011|32
1602145200000|2020-10-08 08:20:00|||||||||3
1602145500000|2020-10-08 08:25:00||319738||319738||319738||319738|46
1602145800000|2020-10-08 08:30:00|321500|320500|321500|320500|321500|320500|321500|320500|28
1602146100000|2020-10-08 08:35:00|||||||||5
1602146400000|2020-10-08 08:40:00|||||||||6
1602146700000|2020-10-08 08:45:00||320540||320500||320540||320500|154
1602147000000|2020-10-08 08:50:00||320800||320800||320800||320800|40
1602147300000|2020-10-08 08:55:00||320500||320500||320500||320500|132
1602147600000|2020-10-08 09:00:00|||||||||28
1602147900000|2020-10-08 09:05:00|||||||||12
1602148200000|2020-10-08 09:10:00|321275||321500||321500||321275||20
1602148500000|2020-10-08 09:15:00||321000||321000||321000||321000|141
1602148800000|2020-10-08 09:20:00|321559|320610|321559|320705|321559|320705|321559|320500|154
1602149100000|2020-10-08 09:25:00|||||||||2
1602149400000|2020-10-08 09:30:00|321500|320500|321559|320500|321559|320500|321500|320500|91
1602149700000|2020-10-08 09:35:00|321500||321400||321500||321400||14
1602150000000|2020-10-08 09:40:00|321399||321399||321399||321399||20
1602150300000|2020-10-08 09:45:00|321398||321388||321398||321388||2
1602150600000|2020-10-08 09:50:00|321385||321195||321385||321195||116
1602150900000|2020-10-08 09:55:00|321194|320800|321179|320800|321194|320800|321179|320500|30
1602151200000|2020-10-08 10:00:00|321175|320500|321165|320500|321175|320500|321165|320500|10
1602151500000|2020-10-08 10:05:00|321160||321165||321165||321160||3
1602151800000|2020-10-08 10:10:00|321299|320700|321199|320500|321299|320700|321199|320500|80
1602152100000|2020-10-08 10:15:00|321212||321150||321212||321150||7
1602152400000|2020-10-08 10:20:00|||||||||4
1602152700000|2020-10-08 10:25:00|||||||||45
1602153000000|2020-10-08 10:30:00|||||||||28
1602153300000|2020-10-08 10:35:00|321175|320700|321199|320500|321299|320700|321175|320500|106
1602153600000|2020-10-08 10:40:00|321195||321195||321195||321195||45
1602153900000|2020-10-08 10:45:00|321299|320512|321190|320656|321500|320800|320897|320500|457
1602154200000|2020-10-08 10:50:00||320655||320698||320731||320595|6
1602154500000|2020-10-08 10:55:00|321150|320701|321149|320500|321190|320718|321100|320500|365
1602154800000|2020-10-08 11:00:00|321000|320800|321000|320800|321000|320811|320800|320700|1869
1602155100000|2020-10-08 11:05:00|320970|320880|321559|321199|321559|321209|320970|320880|2509
1602155400000|2020-10-08 11:10:00|321500|321300|321785|321500|322000|321800|321385|321199|4664
1602155700000|2020-10-08 11:15:00|321750|321200|321800|321601|321800|321601|321600|321100|2211
1602156000000|2020-10-08 11:20:00|321900|321603|321900|321500|322000|321835|321800|321400|1438
1602156300000|2020-10-08 11:25:00|321899|321600|321898|321602|321900|321700|321850|321600|1205
1602156600000|2020-10-08 11:30:00|321880|321600|321800|321500|321880|321800|321700|321500|1515
1602156900000|2020-10-08 11:35:00|321799|321377|321700|321360|321799|321529|321500|321300|1567
1602157200000|2020-10-08 11:40:00|321800|321370|321800|321400|321800|321540|321800|321220|494
1602157500000|2020-10-08 11:45:00|321900|321500|321700|321500|321900|321735|321550|321300|4070
1602157800000|2020-10-08 11:50:00|321685|321575|321700|321520|321700|321575|321600|321260|476
1602158100000|2020-10-08 11:55:00|321699|321550|321700|321600|321700|321625|321560|321500|832
1602158400000|2020-10-08 12:00:00|321800|321601|321620|321520|321800|321640|321620|321520|1028
1602158700000|2020-10-08 12:05:00|321799|321600|321900|321800|321900|321800|321794|321600|1608
1602159000000|2020-10-08 12:10:00|321800|321700|322300|322000|322500|322199|321800|321700|4997
1602159300000|2020-10-08 12:15:00|322100|322001|322300|322000|322400|322050|322100|322000|1616
1602159600000|2020-10-08 12:20:00|322240|322046|322150|322100|322240|322100|322060|322000|2884
1602159900000|2020-10-08 12:25:00|322300|322000|322267|322000|322300|322100|322100|322000|1974
1602160200000|2020-10-08 12:30:00|322269|322060|322000|321800|322269|322150|321994|321800|4667
1602160500000|2020-10-08 12:35:00|322100|321880|322100|321850|322200|321880|322046|321800|1400
1602160800000|2020-10-08 12:40:00|322031|321869|322100|321850|322100|321958|322029|321850|852
1602161100000|2020-10-08 12:45:00|322269|321851|322500|322100|322500|322305|322269|321851|3077
1602161400000|2020-10-08 12:50:00|322479|322106|322500|322406|322500|322440|322400|322106|1447
1602161700000|2020-10-08 12:55:00|322436|322400|322500|322302|322500|322485|322436|322290|3926
1602162000000|2020-10-08 13:00:00|322567|322405|322700|322500|322739|322565|322567|322300|3318
1602162300000|2020-10-08 13:05:00|322600|322600|322700|322505|322800|322725|322600|322200|6587
1602162600000|2020-10-08 13:10:00|322775|322555|322775|322625|322775|322625|322700|322555|1256
1602162900000|2020-10-08 13:15:00|322803|322700|322896|322651|322897|322706|322800|322625|923
1602163200000|2020-10-08 13:20:00|322887|322655|322647|322500|322900|322655|322619|322500|1403
1602163500000|2020-10-08 13:25:00|322600|322400|322876|322300|322900|322620|322400|322300|1895
1602163800000|2020-10-08 13:30:00|322351|322350|321750|321606|323390|323244|321585|321500|80900
1602164100000|2020-10-08 13:35:00|321746|321597|320947|320733|321750|321678|320643|320500|24910
1602164400000|2020-10-08 13:40:00|321000|320860|320626|320504|321575|321393|320260|320106|19291
1602164700000|2020-10-08 13:45:00|320795|320551|318650|318500|321215|321130|318574|318440|48261
1602165000000|2020-10-08 13:50:00|318731|318518|319988|319875|320299|320225|318699|318518|34410
1602165300000|2020-10-08 13:55:00|320000|319876|320147|319856|320782|320669|319824|319687|20884
1602165600000|2020-10-08 14:00:00|320146|319882|319129|319000|320250|320106|318389|318269|20878
1602165900000|2020-10-08 14:05:00|319161|318999|319144|319049|319187|319115|318594|318500|12815
1602166200000|2020-10-08 14:10:00|319149|319048|319245|319161|319800|319702|319020|318888|15258
1602166500000|2020-10-08 14:15:00|319271|319114|318667|318504|319397|319227|318347|318248|14679
1602166800000|2020-10-08 14:20:00|318620|318529|318690|318520|319000|318864|318439|318349|8650
1602167100000|2020-10-08 14:25:00|318686|318519|317998|317860|318796|318551|317500|317418|21764
1602167400000|2020-10-08 14:30:00|318000|317889|318800|318734|319000|318798|318000|317889|15132
1602167700000|2020-10-08 14:35:00|318801|318737|319300|319150|319300|319210|318613|318536|9482
1602168000000|2020-10-08 14:40:00|319299|319225|319169|319040|319400|319337|318913|318800|11626
1602168300000|2020-10-08 14:45:00|319068|318907|318700|318619|319342|319289|318658|318551|11496
1602168600000|2020-10-08 14:50:00|318764|318616|318606|318450|319341|319263|318465|318388|11087
1602168900000|2020-10-08 14:55:00|318650|318462|318950|318850|319000|318959|318421|318310|7652
1602169200000|2020-10-08 15:00:00|318970|318816|319365|319261|319400|319300|318699|318600|6485
1602169500000|2020-10-08 15:05:00|319360|319278|319788|319637|320136|320043|319360|319262|15844
1602169800000|2020-10-08 15:10:00|319846|319638|320240|320123|320299|320258|319683|319556|10825
1602170100000|2020-10-08 15:15:00|320282|320077|319694|319611|320423|320324|319694|319584|12019
1602170400000|2020-10-08 15:20:00|319695|319586|319629|319560|320100|320014|319260|319165|11118
1602170700000|2020-10-08 15:25:00|319607|319445|319325|319236|319619|319486|319057|319000|4935
1602171000000|2020-10-08 15:30:00|319336|319248|318600|318475|319648|319522|318478|318338|6657
1602171300000|2020-10-08 15:35:00|318649|318504|319183|319080|319459|319254|318527|318400|6355
1602171600000|2020-10-08 15:40:00|319145|319065|319280|319204|319500|319389|319000|318909|6131
1602171900000|2020-10-08 15:45:00|319300|319190|319190|319088|319341|319254|318849|318695|7190
1602172200000|2020-10-08 15:50:00|319200|319106|318751|318568|319200|319106|318621|318565|2800
1602172500000|2020-10-08 15:55:00|318750|318593|318998|318759|319195|319116|318660|318531|3844
1602172800000|2020-10-08 16:00:00|318946|318811|319246|319166|319300|319233|318794|318700|5836
1602173100000|2020-10-08 16:05:00|319255|319087|319940|319831|320000|319937|319255|319087|8135
1602173400000|2020-10-08 16:10:00|319973|319830|319860|319786|319975|319919|319565|319500|5417
1602173700000|2020-10-08 16:15:00|319859|319730|319775|319700|319860|319800|319449|319342|3814
1602174000000|2020-10-08 16:20:00|319800|319616|319999|319890|320000|319961|319538|319402|3717
1602174300000|2020-10-08 16:25:00|319950|319859|319876|319784|320130|320071|319771|319600|6712
1602174600000|2020-10-08 16:30:00|319875|319648|319919|319825|320100|320049|319808|319648|4236
1602174900000|2020-10-08 16:35:00|319958|319874|319847|319806|319990|319916|319698|319618|2552
1602175200000|2020-10-08 16:40:00|319881|319830|319896|319805|320000|319942|319698|319600|2980
1602175500000|2020-10-08 16:45:00|319920|319835|320288|320208|320421|320373|319900|319808|8422
1602175800000|2020-10-08 16:50:00|320306|320224|320286|320182|320395|320350|320164|320100|5710
1602176100000|2020-10-08 16:55:00|320300|320200|320188|320087|320421|320359|319869|319764|6908
1602176400000|2020-10-08 17:00:00|320220|320105|319706|319600|320277|320188|319700|319600|4210
1602176700000|2020-10-08 17:05:00|319799|319646|319862|319796|319973|319924|319667|319556|3343
1602177000000|2020-10-08 17:10:00|319839|319730|319818|319751|319920|319799|319558|319500|2390
1602177300000|2020-10-08 17:15:00|319817|319638|319479|319356|319818|319714|319422|319350|3503
1602177600000|2020-10-08 17:20:00|319515|319404|319249|319116|319576|319482|319127|319063|4197
1602177900000|2020-10-08 17:25:00|319195|319117|319427|319198|319488|319372|319163|319059|3409
1602178200000|2020-10-08 17:30:00|319258|319231|318995|318893|319450|319412|318900|318841|4373
1602178500000|2020-10-08 17:35:00|318999|318901|319165|319088|319389|319257|318999|318900|4003
1602178800000|2020-10-08 17:40:00|319129|319030|319296|319062|319389|319332|319014|318843|4187
1602179100000|2020-10-08 17:45:00|319218|319169|319102|319000|319255|319169|318825|318700|4725
1602179400000|2020-10-08 17:50:00|319150|319020|318984|318910|319150|319075|318932|318844|2016
1602179700000|2020-10-08 17:55:00|318996|318900|318433|318326|319106|318984|318433|318326|2536
1602180000000|2020-10-08 18:00:00|318455|318350|318427|318340|318598|318501|318270|318217|7643
1602180300000|2020-10-08 18:05:00|318426|318253|319071|318956|319071|319004|318337|318225|6804
1602180600000|2020-10-08 18:10:00|319050|318986|318896|318818|319165|319051|318820|318740|3833
1602180900000|2020-10-08 18:15:00|318880|318810|319096|319000|319286|319233|318850|318775|3651
1602181200000|2020-10-08 18:20:00|319095|318955|319269|319109|319400|319340|318922|318750|4168
1602181500000|2020-10-08 18:25:00|319197|319099|319200|319136|319200|319136|318831|318740|4064
1602181800000|2020-10-08 18:30:00|319217|319158|319448|319391|319554|319448|319028|318900|4772
1602182100000|2020-10-08 18:35:00|319447|319341|319583|319482|319592|319535|319206|319100|1858
1602182400000|2020-10-08 18:40:00|319569|319461|319663|319514|319708|319628|319445|319319|5007
1602182700000|2020-10-08 18:45:00|319600|319513|319678|319625|319703|319632|319432|319364|5229
1602183000000|2020-10-08 18:50:00|319670|319622|319300|319198|319670|319623|319288|319140|4419
1602183300000|2020-10-08 18:55:00|319301|319199|319360|319265|319414|319385|319100|319023|6683
1602183600000|2020-10-08 19:00:00|319351|319275|319015|318879|319573|319469|318814|318740|5015
1602183900000|2020-10-08 19:05:00|318975|318874|318860|318750|319062|318985|318798|318740|6459
1602184200000|2020-10-08 19:10:00|318859|318741|319131|319008|319494|319312|318814|318740|6970
1602184500000|2020-10-08 19:15:00|319130|319020|318840|318723|319270|319146|318700|318632|8350
1602184800000|2020-10-08 19:20:00|318832|318724|319164|319070|319343|319275|318649|318600|7846
1602185100000|2020-10-08 19:25:00|319143|319081|319230|319163|319400|319337|319100|319000|6077
1602185400000|2020-10-08 19:30:00|319252|319165|319149|319075|319300|319236|318986|318911|7977
1602185700000|2020-10-08 19:35:00|319136|319000|319062|318988|319157|319074|318816|318682|6789
1602186000000|2020-10-08 19:40:00|319030|319000|319198|319075|319198|319168|318801|318700|8482
1602186300000|2020-10-08 19:45:00|319172|319076|319250|319133|319280|319230|319019|318919|9227
1602186600000|2020-10-08 19:50:00|319227|319000|319144|319055|319365|319302|318995|318900|13236
1602186900000|2020-10-08 19:55:00|319150|319069|319055|318914|319200|319161|318965|318900|18031
1602187200000|2020-10-08 20:00:00|319115|318892|319116|318920|319300|319001|319008|318828|116913
1602187500000|2020-10-08 20:05:00|319180|318925|319155|318840|319300|319055|319116|318830|669
1602187800000|2020-10-08 20:10:00|319200|318908|319200|318910|319200|318910|319116|318908|194
1602188100000|2020-10-08 20:15:00|319178|318830|319116|318830|319178|318830|319048|318830|96
1602188400000|2020-10-08 20:20:00|319128|318855|319300|318901|319300|318901|319128|318855|611
1602188700000|2020-10-08 20:25:00||318903||318994||319012||318900|87
1602189000000|2020-10-08 20:30:00|319200|319028|319200|319028|319300|319049|319200|319028|84
1602189300000|2020-10-08 20:35:00|319132|319000|319200|319100|319200|319132|319132|318830|295
1602189600000|2020-10-08 20:40:00|319300|319120|319450|319201|319500|319255|319300|319110|554
1602189900000|2020-10-08 20:45:00|319500|319205|319667|319275|319800|319512|319500|319205|2523
1602190200000|2020-10-08 20:50:00|319697|319285|319700|319280|319800|319416|319527|319275|983
1602190500000|2020-10-08 20:55:00|319669|319319|319669|319322|319669|319322|319669|319319|98
1602190800000|2020-10-08 21:00:00|319650|319400|319585|319322|319650|319400|319568|319322|216
1602191100000|2020-10-08 21:05:00|319650|319300|319643|319301|319650|319322|319488|319280|188
1602191400000|2020-10-08 21:10:00|319588|319280|319500|319280|319650|319300|319450|319280|65
1602191700000|2020-10-08 21:15:00||319300||319280||319300||319280|51
1602192000000|2020-10-08 21:20:00|319490|319300|319390|319300|319500|319301|319390|319300|93
1602192300000|2020-10-08 21:25:00|319500|319256|319500|319390|319500|319390|319477|319256|214
1602192600000|2020-10-08 21:30:00|319483||319500||319500||319483||47
1602192900000|2020-10-08 21:35:00||319391||319391||319391||319391|102
1602193200000|2020-10-08 21:40:00|319400|319390|319400|319300|319400|319390|319400|319300|289
1602193500000|2020-10-08 21:45:00|319350|319301|319577|319400|319577|319400|319350|319300|490
1602193800000|2020-10-08 21:50:00|319500|319312|319577|319350|319577|319350|319500|319301|141
1602194100000|2020-10-08 21:55:00||319400||319350||319400||319350|180
1602194400000|2020-10-08 22:00:00|319650|319500|319680|319450|319680|319650|319525|319350|2806
1602194700000|2020-10-08 22:05:00|319800|319690|319800|319450|319800|319690|319800|319450|679
1602195000000|2020-10-08 22:10:00||319512||319450||319566||319450|173
1602195300000|2020-10-08 22:15:00||319650||319650||319650||319552|173
1602195600000|2020-10-08 22:20:00|||||||||124
1602195900000|2020-10-08 22:25:00||319558||319558||319558||319558|274
1602196200000|2020-10-08 22:30:00||319651||319651||319651||319650|112
1602196500000|2020-10-08 22:35:00|||||||||108
1602196800000|2020-10-08 22:40:00||319700||319700||319700||319700|208
1602197100000|2020-10-08 22:45:00|319700|319651|319800|319550|319800|319651|319650|319451|908
1602197400000|2020-10-08 22:50:00|319793|319600|319800|319601|319800|319628|319793|319550|313
1602197700000|2020-10-08 22:55:00||319605||319620||319620||319605|96
1602198000000|2020-10-08 23:00:00|||||||||35
1602198300000|2020-10-08 23:05:00|||||||||185
1602198600000|2020-10-08 23:10:00|||||||||197
1602198900000|2020-10-08 23:15:00|319795||319795||319795||319795||99
1602199200000|2020-10-08 23:20:00|319800|319621|319800|319621|319800|319621|319800|319621|116
1602199500000|2020-10-08 23:25:00|||||||||42
1602199800000|2020-10-08 23:30:00||319700||319700||319700||319700|38
1602200100000|2020-10-08 23:35:00|319868|319725|319900|319725|319900|319725|319868|319725|789
1602200400000|2020-10-08 23:40:00|||||||||88
1602200700000|2020-10-08 23:45:00|319888|319740|319900|319728|319900|319740|319840|319725|585
1602201000000|2020-10-08 23:50:00|319868|319700|319900|319752|319900|319752|319868|319700|222
1602201300000|2020-10-08 23:55:00|319867|319770|319950|319700|319950|319812|319867|319700|585
1602230400000|2020-10-09 08:00:00|321200|319601|321416|319700|321416|319700|321044|319601|97
1602230700000|2020-10-09 08:05:00|321200|319601|321416|319700|321416|319700|321200|319601|31
1602231000000|2020-10-09 08:10:00|320460|319601|320900|319200|321416|319601|320100|319200|160
1602231300000|2020-10-09 08:15:00|321416||321416||321416||321416||113
1602231600000|2020-10-09 08:20:00|321400|319100|321400|319000|321400|319100|321400|319000|79
1602231900000|2020-10-09 08:25:00|322000|319010|322000|319010|322000|319010|322000|319010|30
1602232200000|2020-10-09 08:30:00|321974|320000|322000|320000|322000|320000|321974|320000|7
1602232500000|2020-10-09 08:35:00|320736||322000||322000||320696||228
1602232800000|2020-10-09 08:40:00|321500|319200|321900|319200|321900|319200|321500|319200|261
1602233100000|2020-10-09 08:45:00|322000|320000|322000|319200|322000|320000|321900|319200|5
1602233400000|2020-10-09 08:50:00||320000||319200||320100||319200|22
1602233700000|2020-10-09 08:55:00|||||||||36
1602234000000|2020-10-09 09:00:00|321900||321900||321900||321900||0
1602234300000|2020-10-09 09:05:00|322000|320000|321000|320000|322000|320000|321000|320000|0
1602234600000|2020-10-09 09:10:00|321500|319200|321000|319200|322000|319200|321000|319200|5
1602234900000|2020-10-09 09:15:00|321500||321500||321990||321000||50
1602235200000|2020-10-09 09:20:00|321990|320000|321500|319050|321990|320000|321500|319000|20
1602235500000|2020-10-09 09:25:00|320900|319000|320900|319000|320900|319000|320877|319000|21
1602235800000|2020-10-09 09:30:00|320500|319200|320499|319055|320900|319200|320499|319055|80
1602236100000|2020-10-09 09:35:00|320900|318000|320600|319500|321600|319500|320600|318000|399
1602236400000|2020-10-09 09:40:00|320877||320600||320877||320600||4
1602236700000|2020-10-09 09:45:00|320399||320399||320399||320399||0
1602237000000|2020-10-09 09:50:00|320398||320340||320398||320340||28
1602237300000|2020-10-09 09:55:00|||||||||2
1602237600000|2020-10-09 10:00:00|320339||320399||320399||320339||32
1602237900000|2020-10-09 10:05:00|320299||320399||320399||320246||141
1602238200000|2020-10-09 10:10:00|320600||321200||321200||320399||2
1602238500000|2020-10-09 10:15:00|321400||321399||321400||321000||2
1602238800000|2020-10-09 10:20:00|321000||321000||321399||321000||1
1602239100000|2020-10-09 10:25:00|321399||321399||321399||321000||18
1602239700000|2020-10-09 10:35:00|||||||||2
1602240000000|2020-10-09 10:40:00|||||||||33
1602240300000|2020-10-09 10:45:00|321500||321398||321500||321398||5
1602240600000|2020-10-09 10:50:00|319990||321398||321398||319990||522
1602240900000|2020-10-09 10:55:00|320499||321000||321060||320499||62
1602241200000|2020-10-09 11:00:00|320900|320000|320900|320500|320999|320500|320299|319850|2367
1602241500000|2020-10-09 11:05:00|320999|320598|320800|320500|320999|320598|320800|320500|527
1602241800000|2020-10-09 11:10:00|320799|320502|320999|320702|320999|320702|320799|320500|360
1602242100000|2020-10-09 11:15:00|320702|320600|320702|320600|320702|320700|320702|320400|701
1602242400000|2020-10-09 11:20:00|320750|320400|321000|320503|321000|320603|320600|320400|1757
1602242700000|2020-10-09 11:25:00|320800|320500|321000|320700|321000|320700|320800|320500|367
1602243000000|2020-10-09 11:30:00|320611|320605|321000|320651|321000|320651|320611|320605|975
1602243300000|2020-10-09 11:35:00|320779|320650|320996|320650|321000|320760|320779|320650|933
1602243600000|2020-10-09 11:40:00|321000||320899||321000||320899||311
1602243900000|2020-10-09 11:45:00||320651||320651||320691||320651|216
1602244200000|2020-10-09 11:50:00|320996|320755|321000|320755|321000|320800|320900|320651|425
1602244500000|2020-10-09 11:55:00|320950|320757|320997|320650|321000|320775|320855|320650|294
1602244800000|2020-10-09 12:00:00|321000|320800|320800|320651|321000|320800|320800|320650|489
1602245100000|2020-10-09 12:05:00|||||||||274
1602245400000|2020-10-09 12:10:00|320799|320650|320500|320091|320800|320650|320500|320088|1781
1602245700000|2020-10-09 12:15:00|320595|320302|320600|320305|320600|320506|320595|320300|894
1602246000000|2020-10-09 12:20:00|320590|320300|320500|320096|320600|320367|320467|320088|399
1602246300000|2020-10-09 12:25:00|320800|320100|320800|320400|320800|320560|320722|320088|617
1602246600000|2020-10-09 12:30:00|320725|320500|321000|320800|321000|320800|320642|320500|1516
1602246900000|2020-10-09 12:35:00|320998|320700|321000|320750|321000|320800|320900|320700|381
1602247200000|2020-10-09 12:40:00|321007|320881|321185|320950|321200|321000|321007|320750|2178
1602247500000|2020-10-09 12:45:00|321177|320997|321500|321100|321500|321205|321177|320950|2824
1602247800000|2020-10-09 12:50:00|321391|321101|321450|321244|321500|321300|321388|321101|1017
1602248100000|2020-10-09 12:55:00|321445|321249|321460|321150|321500|321288|321300|321150|4779
1602248400000|2020-10-09 13:00:00|321450|321100|321350|321205|321450|321205|321200|321100|1700
1602248700000|2020-10-09 13:05:00|321325|321100|321425|321200|321425|321230|321325|321100|2184
1602249000000|2020-10-09 13:10:00|321423|321250|321400|321200|321425|321350|321400|321100|1244
1602249300000|2020-10-09 13:15:00|321380|321350|321400|321220|321400|321350|321380|321200|1197
1602249600000|2020-10-09 13:20:00|321399|321200|321300|321199|321399|321220|321295|321100|1428
1602249900000|2020-10-09 13:25:00|321200|321100|321100|320800|321300|321299|321011|320688|4811
1602250200000|2020-10-09 13:30:00|321300|320900|321287|321100|321352|321241|319823|319700|38079
1602250500000|2020-10-09 13:35:00|321237|321115|321285|321185|321932|321838|321001|320827|32794
1602250800000|2020-10-09 13:40:00|321323|321230|322077|321933|322328|322303|321254|321120|33958
1602251100000|2020-10-09 13:45:00|321994|321921|322592|322491|322627|322598|321840|321575|22524
1602251400000|2020-10-09 13:50:00|322559|322511|323270|323199|323438|323351|322559|322453|41832
1602251700000|2020-10-09 13:55:00|323300|323214|324457|324344|324490|324460|323023|323000|36687
1602252000000|2020-10-09 14:00:00|324458|324347|324311|324200|324700|324626|323996|323959|28868
1602252300000|2020-10-09 14:05:00|324308|324265|323279|323221|324308|324265|322942|322885|26988
1602252600000|2020-10-09 14:10:00|323305|323229|323650|323576|323738|323681|322849|322715|16990
1602252900000|2020-10-09 14:15:00|323637|323565|323186|323045|323900|323848|323035|322938|13628
1602253200000|2020-10-09 14:20:00|323155|323060|323351|323296|323500|323446|322763|322686|10619
1602253500000|2020-10-09 14:25:00|323343|323263|323200|323091|323385|323352|322795|322705|11857
1602253800000|2020-10-09 14:30:00|323162|323076|324000|323920|324155|324080|323121|323076|24944
1602254100000|2020-10-09 14:35:00|323908|323823|323835|323740|324162|324100|323827|323700|7951
1602254400000|2020-10-09 14:40:00|323827|323750|324329|324242|324500|324432|323680|323660|14911
1602254700000|2020-10-09 14:45:00|324356|324245|324765|324663|324875|324831|324350|324244|20547
1602255000000|2020-10-09 14:50:00|324741|324632|324552|324484|324799|324656|324357|324253|10980
1602255300000|2020-10-09 14:55:00|324551|324486|324577|324481|324800|324738|324496|324387|5251
1602255600000|2020-10-09 15:00:00|324650|324533|325429|325346|325494|325434|324554|324448|26360
1602255900000|2020-10-09 15:05:00|325415|325364|325343|325272|325568|325532|325231|325173|15286
1602256200000|2020-10-09 15:10:00|325400|325274|325380|325265|325425|325382|324992|324900|8841
1602256500000|2020-10-09 15:15:00|325319|325246|324817|324736|325380|325306|324760|324694|10325
1602256800000|2020-10-09 15:20:00|324848|324777|324825|324754|325138|325064|324698|324620|9508
1602257100000|2020-10-09 15:25:00|324837|324777|325366|325251|325494|325428|324837|324777|16777
1602257400000|2020-10-09 15:30:00|325315|325224|325600|325560|325662|325578|325273|325196|12959
1602257700000|2020-10-09 15:35:00|325661|325559|325698|325506|325757|325713|325365|325308|8150
1602258000000|2020-10-09 15:40:00|325649|325542|325578|325500|325997|325869|325436|325357|13675
1602258300000|2020-10-09 15:45:00|325560|325438|326050|325977|326051|326000|325435|325341|14469
1602258600000|2020-10-09 15:50:00|326051|325993|326173|326069|326276|326205|325544|325450|22660
1602258900000|2020-10-09 15:55:00|326152|326070|326329|326242|326362|326308|325727|325646|18687
1602259200000|2020-10-09 16:00:00|326340|326270|326450|326291|326585|326525|326010|325908|16325
1602259500000|2020-10-09 16:05:00|326368|326306|326872|326817|326900|326827|326350|326251|13890
1602259800000|2020-10-09 16:10:00|326884|326824|327771|327700|327784|327729|326854|326780|24978
1602260100000|2020-10-09 16:15:00|327789|327711|327500|327437|327869|327825|327212|327159|21767
1602260400000|2020-10-09 16:20:00|327538|327484|327622|327500|328000|327909|327212|327163|13266
1602260700000|2020-10-09 16:25:00|327600|327524|327128|327064|327900|327842|327128|327047|26365
1602261000000|2020-10-09 16:30:00|327129|327065|327572|327466|327800|327681|327129|327064|11930
1602261300000|2020-10-09 16:35:00|327584|327441|327615|327502|327777|327737|327510|327409|7510
1602261600000|2020-10-09 16:40:00|327596|327504|327605|327507|327738|327682|327269|327199|9696
1602261900000|2020-10-09 16:45:00|327600|327498|326906|326802|327600|327507|326872|326744|13670
1602262200000|2020-10-09 16:50:00|326907|326814|327455|327329|327459|327426|326876|326800|11310
1602262500000|2020-10-09 16:55:00|327454|327351|327418|327341|327550|327485|327124|327038|8203
1602262800000|2020-10-09 17:00:00|327417|327342|327588|327471|327738|327696|327359|327300|9272
1602263100000|2020-10-09 17:05:00|327675|327614|327700|327616|327852|327828|327429|327381|9695
1602263400000|2020-10-09 17:10:00|327740|327630|327329|327239|327895|327826|327252|327145|7353
1602263700000|2020-10-09 17:15:00|327418|327252|327348|327258|327608|327473|327227|327172|9519
1602264000000|2020-10-09 17:20:00|327375|327300|327130|327043|327471|327351|327059|327000|7032
1602264300000|2020-10-09 17:25:00|327109|327010|327225|327162|327433|327382|327052|327000|5604
1602264600000|2020-10-09 17:30:00|327219|327122|327380|327237|327380|327283|326986|326915|9254
1602264900000|2020-10-09 17:35:00|327379|327235|327343|327276|327481|327422|327098|327010|4634
1602265200000|2020-10-09 17:40:00|327319|327258|327447|327387|327463|327426|327205|327139|6885
1602265500000|2020-10-09 17:45:00|327462|327370|327684|327577|327740|327719|327350|327302|10401
1602265800000|2020-10-09 17:50:00|327685|327573|327977|327901|327985|327952|327543|327487|18082
1602266100000|2020-10-09 17:55:00|327950|327937|328100|328051|328100|328073|327845|327800|13356
1602266400000|2020-10-09 18:00:00|328134|328064|328428|328361|328464|328433|328019|327955|14297
1602266700000|2020-10-09 18:05:00|328459|328400|328438|328386|328650|328565|328218|328142|17839
1602267000000|2020-10-09 18:10:00|328493|328400|328325|328218|328500|328458|327985|327930|9178
1602267300000|2020-10-09 18:15:00|328250|328184|328052|327971|328324|328248|328010|327919|11256
1602267600000|2020-10-09 18:20:00|328040|327967|328300|328190|328481|328363|327973|327929|6658
1602267900000|2020-10-09 18:25:00|328200|328191|328211|328121|328293|328212|328009|327909|7169
1602268200000|2020-10-09 18:30:00|328212|328168|328495|328391|328495|328414|328152|328079|9142
1602268500000|2020-10-09 18:35:00|328500|328406|328251|328151|328562|328475|328104|328019|12657
1602268800000|2020-10-09 18:40:00|328211|328106|328386|328289|328595|328574|327859|327750|15365
1602269100000|2020-10-09 18:45:00|328425|328316|328096|327924|328590|328519|327985|327920|6005
1602269400000|2020-10-09 18:50:00|328088|327921|328160|328084|328300|328256|327958|327900|7914
1602269700000|2020-10-09 18:55:00|328154|328038|328109|328002|328266|328193|327980|327916|5224
1602270000000|2020-10-09 19:00:00|328105|328003|327942|327851|328200|328120|327800|327750|8579
1602270300000|2020-10-09 19:05:00|327934|327852|327781|327691|327999|327916|327615|327520|13889
1602270600000|2020-10-09 19:10:00|327765|327700|328039|327952|328200|328125|327759|327700|16127
1602270900000|2020-10-09 19:15:00|328007|327964|328080|328044|328200|328174|327988|327900|11278
1602271200000|2020-10-09 19:20:00|328116|328045|328216|328164|328400|328358|328061|327992|14534
1602271500000|2020-10-09 19:25:00|328233|328167|328387|328351|328450|328400|328203|328164|13926
1602271800000|2020-10-09 19:30:00|328386|328341|328100|328016|328387|328341|327855|327800|14374
1602272100000|2020-10-09 19:35:00|328099|328013|327999|327925|328200|328134|327909|327800|10754
1602272400000|2020-10-09 19:40:00|328000|327941|328200|328133|328235|328168|327990|327916|10667
1602272700000|2020-10-09 19:45:00|328180|328136|328430|328360|328498|328467|327968|327919|20033
1602273000000|2020-10-09 19:50:00|328433|328380|328495|328458|328601|328583|328266|328190|44284
1602273300000|2020-10-09 19:55:00|328483|328451|328799|328699|328875|328820|328472|328400|77497
1602273600000|2020-10-09 20:00:00|328870|328665|328800|328745|328895|328772|328800|328573|1608
1602273900000|2020-10-09 20:05:00|328771|328700|328822|328700|328825|328750|328706|328700|2873
1602274200000|2020-10-09 20:10:00|328825|328705|328999|328852|328999|328852|328800|328705|2267
1602274500000|2020-10-09 20:15:00|328960|328850|329095|329000|329095|329025|328960|328850|2495
1602274800000|2020-10-09 20:20:00|329100|329030|329200|328850|329244|329103|329080|328850|3855
1602275100000|2020-10-09 20:25:00|329248|328900|329090|329000|329248|329050|329090|328900|1742
1602275400000|2020-10-09 20:30:00|329100|329050|329100|329000|329248|329100|329096|329000|3031
1602275700000|2020-10-09 20:35:00|329090|329005|329049|329001|329100|329011|329049|329000|1054
1602276000000|2020-10-09 20:40:00|329044|329000|329150|329051|329190|329051|329036|329000|1911
1602276300000|2020-10-09 20:45:00|329100|329050|329090|329000|329100|329051|329080|329000|1803
1602276600000|2020-10-09 20:50:00|329045|329073|329370|329200|329375|329253|329045|329000|7490
1602276900000|2020-10-09 20:55:00|329300|329100|329290|329000|329370|329200|329200|329000|3554
1602489600000|2020-10-12 08:00:00|332895|330351|332895|330000|332895|330351|332895|330000|147
1602489900000|2020-10-12 08:05:00||330200||331010||331010||330200|78
1602490200000|2020-10-12 08:10:00||330500||331010||331560||330200|114
1602490500000|2020-10-12 08:15:00||331100||331800||331800||330200|105
1602490800000|2020-10-12 08:20:00|333164|331530|333164|332050|333164|332050|333164|331530|70
1602491100000|2020-10-12 08:25:00|334021|332030|334021|332050|334021|332700|334021|332030|170
1602491400000|2020-10-12 08:30:00|334200|332900|334200|333500|334200|333504|334021|332000|345
1602491700000|2020-10-12 08:35:00|334900|333504|334500|332500|334900|333504|334200|332500|710
1602492000000|2020-10-12 08:40:00|334848|332652|334800|333056|334848|333056|334562|332500|214
1602492300000|2020-10-12 08:45:00|334200|333300|334800|333056|334800|333300|334200|332700|156
1602492600000|2020-10-12 08:50:00|333664|332800|334800|333300|334800|333300|333664|332700|232
1602492900000|2020-10-12 08:55:00|334799||334744||334799||334744||94
1602493200000|2020-10-12 09:00:00|334500||334934||334934||333900||404
1602493500000|2020-10-12 09:05:00|334000|333240|334000|333300|334000|333300|334000|333240|132
1602493800000|2020-10-12 09:10:00|334934||334934||334934||334934||75
1602494100000|2020-10-12 09:15:00|334900|333056|334799|333056|334900|333056|334799|333056|91
1602494400000|2020-10-12 09:20:00|334700||334796||334799||334274||79
1602494700000|2020-10-12 09:25:00|334795|332000|334000|332000|334795|332030|334000|331100|278
1602495000000|2020-10-12 09:30:00|334795||334795||334795||333350||325
1602495300000|2020-10-12 09:35:00|332420|332500|333349|332000|334795|332630|332420|332000|337
1602495600000|2020-10-12 09:40:00|333000|332500|333349|332000|333349|332500|332700|332000|357
1602495900000|2020-10-12 09:45:00|332800||333349||333349||332800||64
1602496200000|2020-10-12 09:50:00|333300||332538||333349||332400||308
1602496500000|2020-10-12 09:55:00|332838|332001|332838|332500|332838|332500|332400|332000|239
1602496800000|2020-10-12 10:00:00|332538|332000|332538|332000|332538|332000|332538|332000|265
1602497100000|2020-10-12 10:05:00|332838||332500||332838||332500||159
1602497400000|2020-10-12 10:10:00|332538|332400|332800|332001|332838|332500|332538|332000|1399
1602497700000|2020-10-12 10:15:00|332838|332000|332838|332000|332838|332500|332838|332000|263
1602498000000|2020-10-12 10:20:00|332837|331500|332838|331501|332838|331501|332837|331500|82
1602498300000|2020-10-12 10:25:00|333134|331502|333134|331551|333134|332000|333134|331502|268
1602498600000|2020-10-12 10:30:00|333205|331506|333198|332001|333205|332001|333198|331506|178
1602498900000|2020-10-12 10:35:00|333205|332000|333360|332005|333450|332500|333205|332000|206
1602499200000|2020-10-12 10:40:00|333134|332500|333360|332500|333360|332500|333134|332500|115
1602499500000|2020-10-12 10:45:00|333450||333450||333450||333450||111
1602499800000|2020-10-12 10:50:00||333000||333135||333300||333000|209
1602500100000|2020-10-12 10:55:00|333800|333136|334399|333135|334799|333400|333800|333135|2034
1602500400000|2020-10-12 11:00:00|333600|333200|334744|334614|334799|334711|333600|333200|10246
1602500700000|2020-10-12 11:05:00|334798|334622|334700|334550|334798|334700|334665|334500|5589
1602501000000|2020-10-12 11:10:00|334798|334600|334800|334700|334950|334800|334798|334600|3264
1602501300000|2020-10-12 11:15:00|334779|334720|334900|334800|334985|334950|334779|334700|3654
1602501600000|2020-10-12 11:20:00|334898|334802|334899|334760|334981|334850|334798|334700|4777
1602501900000|2020-10-12 11:25:00|334900|334820|334870|334802|334900|334850|334849|334800|1678
1602502200000|2020-10-12 11:30:00|334850|334760|334900|334550|334981|334820|334759|334550|4835
1602502500000|2020-10-12 11:35:00|334889|334551|334700|334520|334889|334650|334499|334400|2158
1602502800000|2020-10-12 11:40:00|334760|334600|335200|335100|335200|335112|334699|334520|10364
1602503100000|2020-10-12 11:45:00|335120|334935|335290|335102|335299|335200|335000|334709|4228
1602503400000|2020-10-12 11:50:00|335297|335250|335349|335100|335350|335250|335038|334900|2722
1602503700000|2020-10-12 11:55:00|335300|335161|335299|335103|335300|335200|335100|335000|4074
1602504000000|2020-10-12 12:00:00|335103|335000|335291|335200|335300|335244|335103|335000|2444
1602504300000|2020-10-12 12:05:00|335279|335210|335293|335200|335400|335300|335279|335200|3420
1602504600000|2020-10-12 12:10:00|335300|335250|335398|335250|335400|335300|335261|335110|3924
1602504900000|2020-10-12 12:15:00|335400|335280|335600|335402|335600|335500|335300|335250|3551
1602505200000|2020-10-12 12:20:00|335598|335400|335760|335700|335760|335700|335598|335400|2984
1602505500000|2020-10-12 12:25:00|335840|335759|336195|336010|336288|336100|335840|335759|7097
1602505800000|2020-10-12 12:30:00|336225|336060|336641|336350|336665|336350|336100|336010|5517
1602506100000|2020-10-12 12:35:00|336665|336383|336494|336400|336665|336550|336400|336160|3422
1602506400000|2020-10-12 12:40:00|336500|336540|336598|336420|336665|336540|336500|336400|3088
1602506700000|2020-10-12 12:45:00|336570|336400|336399|336200|336596|336400|336204|336200|2316
1602507000000|2020-10-12 12:50:00|336403|336206|336150|336000|336403|336208|336100|336000|2176
1602507300000|2020-10-12 12:55:00|336200|336001|336244|336060|336250|336060|336080|336000|6203
1602507600000|2020-10-12 13:00:00|336242|336007|336200|336100|336244|336167|336100|336000|2192
1602507900000|2020-10-12 13:05:00|336198|336186|336400|336330|336474|336425|336198|336100|4715
1602508200000|2020-10-12 13:10:00|336444|336435|336400|336301|336474|336435|336398|336300|2558
1602508500000|2020-10-12 13:15:00|336450|336311|336300|336021|336474|336331|336100|336000|8496
1602508800000|2020-10-12 13:20:00|336230|336060|335900|335810|336230|336060|335900|335810|4141
1602509100000|2020-10-12 13:25:00|335998|335800|335144|334800|335998|335890|335000|334800|11470
1602509400000|2020-10-12 13:30:00|335078|334992|336397|336273|336449|336366|333988|333800|152139
1602509700000|2020-10-12 13:35:00|336400|336348|337733|337570|338600|338570|336400|336273|61443
1602510000000|2020-10-12 13:40:00|337816|337603|336800|336602|337942|337733|336650|336593|32252
1602510300000|2020-10-12 13:45:00|336769|336651|337695|337610|338100|337997|336458|336400|27983
1602510600000|2020-10-12 13:50:00|337752|337653|337136|337014|338200|338118|336690|336600|21485
1602510900000|2020-10-12 13:55:00|337248|337058|337783|337666|338000|337891|336986|336886|15065
1602511200000|2020-10-12 14:00:00|337845|337634|338499|338394|338906|338874|337149|337064|32738
1602511500000|2020-10-12 14:05:00|338461|338400|338601|338433|339566|339481|338353|338264|38411
1602511800000|2020-10-12 14:10:00|338626|338439|339400|339280|339410|339322|338450|338356|16632
1602512100000|2020-10-12 14:15:00|339360|339267|339500|339351|339600|339551|338985|338880|21426
1602512400000|2020-10-12 14:20:00|339476|339353|339624|339535|339832|339755|339364|339300|18943
1602512700000|2020-10-12 14:25:00|339659|339552|339163|339108|339726|339643|338786|338749|18146
1602513000000|2020-10-12 14:30:00|339162|339066|339100|339012|339500|339308|338807|338700|10528
1602513300000|2020-10-12 14:35:00|339101|339015|339766|339598|339871|339824|339101|339015|15893
1602513600000|2020-10-12 14:40:00|339765|339599|339981|339933|340200|340143|339725|339598|25537
1602513900000|2020-10-12 14:45:00|340046|339936|340272|340202|340346|340315|339915|339800|15162
1602514200000|2020-10-12 14:50:00|340319|340200|340737|340678|340888|340834|340294|340200|24108
1602514500000|2020-10-12 14:55:00|340734|340677|341214|341105|341459|341422|340734|340651|27140
1602514800000|2020-10-12 15:00:00|341237|341124|341687|341597|341886|341776|341213|341044|20016
1602515100000|2020-10-12 15:05:00|341686|341600|342269|342202|342525|342464|341574|341515|23743
1602515400000|2020-10-12 15:10:00|342295|342203|342585|342500|342841|342733|342250|342203|28823
1602515700000|2020-10-12 15:15:00|342600|342567|343539|343491|343555|343519|342598|342500|41190
1602516000000|2020-10-12 15:20:00|343555|343500|344354|344275|344500|344436|343551|343441|44121
1602516300000|2020-10-12 15:25:00|344348|344117|343790|343730|344389|344329|343754|343700|24599
1602516600000|2020-10-12 15:30:00|343800|343744|344826|344703|345170|345069|343767|343730|41918
1602516900000|2020-10-12 15:35:00|344794|344739|344682|344628|344950|344793|344301|344217|18458
1602517200000|2020-10-12 15:40:00|344710|344661|343965|343832|344827|344695|343807|343711|24850
1602517500000|2020-10-12 15:45:00|344058|343882|343407|343319|344097|343979|342798|342736|37113
1602517800000|2020-10-12 15:50:00|343447|343334|343366|343280|343572|343472|343072|343000|9957
1602518100000|2020-10-12 15:55:00|343360|343300|343563|343425|343759|343685|343232|343119|15404
1602518400000|2020-10-12 16:00:00|343500|343426|344199|344109|344225|344160|343404|343330|12478
1602518700000|2020-10-12 16:05:00|344200|344108|344588|344491|344599|344524|344072|343966|13505
1602519000000|2020-10-12 16:10:00|344569|344492|344862|344751|344900|344835|344297|344239|16571
1602519300000|2020-10-12 16:15:00|344856|344771|345115|345045|345125|345070|344776|344705|31718
1602519600000|2020-10-12 16:20:00|345117|345071|345472|345404|345638|345558|345092|345000|20891
1602519900000|2020-10-12 16:25:00|345481|345412|345516|345407|345625|345563|345265|345200|17218
1602520200000|2020-10-12 16:30:00|345504|345405|345420|345315|345836|345768|345290|345232|18510
1602520500000|2020-10-12 16:35:00|345437|345355|344701|344607|345505|345407|344625|344509|25377
1602520800000|2020-10-12 16:40:00|344751|344613|346128|346066|346200|346154|344698|344613|29530
1602521100000|2020-10-12 16:45:00|346140|346092|346300|346236|346330|346257|345855|345783|24061
1602521400000|2020-10-12 16:50:00|346340|346262|346138|346027|346340|346262|345705|345634|23297
1602521700000|2020-10-12 16:55:00|346100|346028|345810|345700|346395|346285|345730|345662|14729
1602522000000|2020-10-12 17:00:00|345843|345746|345889|345727|346189|345970|345712|345600|8461
1602522300000|2020-10-12 17:05:00|345900|345800|345377|345263|345900|345803|345126|345033|18016
1602522600000|2020-10-12 17:10:00|345302|345227|344897|344823|345596|345517|344883|344800|15381
1602522900000|2020-10-12 17:15:00|344894|344803|345300|345212|345566|345462|344894|344803|22958
1602523200000|2020-10-12 17:20:00|345290|345204|345820|345732|345834|345780|345160|345100|11365
1602523500000|2020-10-12 17:25:00|345788|345721|346084|345998|346094|346001|345744|345608|11201
1602523800000|2020-10-12 17:30:00|346100|346015|346330|346204|346400|346330|346061|346000|18528
1602524100000|2020-10-12 17:35:00|346238|346200|346443|346334|346592|346534|346024|345950|18318
1602524400000|2020-10-12 17:40:00|346399|346301|346366|346262|346580|346488|346058|346000|19729
1602524700000|2020-10-12 17:45:00|346324|346263|346281|346180|346636|346574|345801|345700|14672
1602525000000|2020-10-12 17:50:00|346290|346220|346488|346411|346687|346599|346074|345950|18148
1602525300000|2020-10-12 17:55:00|346512|346440|346947|346872|347197|347101|346442|346312|29359
1602525600000|2020-10-12 18:00:00|346991|346847|348038|347915|348066|348010|346907|346801|30867
1602525900000|2020-10-12 18:05:00|348081|347938|348735|348579|348808|348780|348068|347900|32052
1602526200000|2020-10-12 18:10:00|348700|348646|348660|348600|349068|349017|348566|348500|33151
1602526500000|2020-10-12 18:15:00|348707|348588|348566|348444|348835|348750|348130|348040|26184
1602526800000|2020-10-12 18:20:00|348549|348443|349381|349294|349500|349449|348160|348100|32245
1602527100000|2020-10-12 18:25:00|349400|349295|349216|349100|349657|349600|349053|349000|33365
1602527400000|2020-10-12 18:30:00|349264|349107|349293|349110|349456|349376|349080|349012|15851
1602527700000|2020-10-12 18:35:00|349292|349111|349144|349040|349388|349334|348546|348500|24499
1602528000000|2020-10-12 18:40:00|349163|349112|348376|348300|349229|349146|348239|348160|28359
1602528300000|2020-10-12 18:45:00|348457|348310|348630|348504|348938|348870|348179|348100|25058
1602528600000|2020-10-12 18:50:00|348552|348500|348591|348500|349289|349150|348552|348445|19131
1602528900000|2020-10-12 18:55:00|348589|348520|347284|347200|348671|348563|347136|347046|38167
1602529200000|2020-10-12 19:00:00|347300|347203|346783|346682|348149|348053|346501|346392|33606
1602529500000|2020-10-12 19:05:00|346782|346731|347120|347025|347627|347525|346782|346652|24725
1602529800000|2020-10-12 19:10:00|347070|346987|345950|345862|347457|347356|345850|345760|27884
1602530100000|2020-10-12 19:15:00|345939|345863|345204|345105|346293|346184|344548|344500|51323
1602530400000|2020-10-12 19:20:00|345265|345195|345500|345450|345500|345498|344700|344611|26339
1602530700000|2020-10-12 19:25:00|345510|345463|346621|346530|346980|346760|345412|345319|33368
1602531000000|2020-10-12 19:30:00|346604|346524|345934|345838|346698|346550|345838|345762|19894
1602531300000|2020-10-12 19:35:00|345903|345837|344049|343943|345973|345843|343739|343648|37958
1602531600000|2020-10-12 19:40:00|344048|343934|344979|344873|345038|344961|343833|343701|32541
1602531900000|2020-10-12 19:45:00|344937|344844|343296|343100|344938|344872|343197|343061|29531
1602532200000|2020-10-12 19:50:00|343275|343050|343939|343806|344296|344216|342575|342370|58398
1602532500000|2020-10-12 19:55:00|343930|343852|344369|344293|344431|344368|343685|343600|68529
1602532800000|2020-10-12 20:00:00|344378|344330|344200|344000|344500|344420|344200|343601|332590
1602533100000|2020-10-12 20:05:00|344205|344101|344205|344039|344205|344151|344100|344001|3214
1602533400000|2020-10-12 20:10:00|344199|344041|344200|344002|344205|344101|343900|343851|7049
1602533700000|2020-10-12 20:15:00|344195|344000|344100|343921|344200|344090|344098|343700|4022
1602534000000|2020-10-12 20:20:00|344090|343808|344000|343800|344100|344006|344000|343798|1255
1602534300000|2020-10-12 20:25:00|344100|343810|344205|343908|344205|344100|344100|343809|4731
1602534600000|2020-10-12 20:30:00|344200|344000|344205|344000|344205|344068|344000|343800|3760
1602534900000|2020-10-12 20:35:00||344008||344032||344032||343951|2801
1602535200000|2020-10-12 20:40:00|344206|344020|344500|344220|344500|344220|344206|343911|1379
1602535500000|2020-10-12 20:45:00|344490|344221|344450|344222|344490|344400|344407|344221|618
1602535800000|2020-10-12 20:50:00|344407|344260|344490|344300|344490|344351|344400|344225|553
1602536100000|2020-10-12 20:55:00|344485|344355|344200|344100|344500|344400|344200|344100|1927
1602536400000|2020-10-12 21:00:00|344300|344108|344300|344100|344300|344112|344300|344100|557
1602536700000|2020-10-12 21:05:00|344400|344108|344430|344300|344430|344306|344400|344108|778
1602537000000|2020-10-12 21:10:00|344425|344301|344423|344300|344425|344301|344423|344300|231
1602537300000|2020-10-12 21:15:00|344422|344301|344425|344322|344430|344322|344400|344301|283
1602537600000|2020-10-12 21:20:00|344430|344310|344422|344320|344430|344322|344400|344300|325
1602537900000|2020-10-12 21:25:00|344400|344311|344766|344500|344766|344500|344400|344300|1853
1602538200000|2020-10-12 21:30:00|344800|344501|345190|344828|345190|344924|344800|344500|1974
1602538500000|2020-10-12 21:35:00|345179|344800|345175|345093|345179|345093|345100|344600|1103
1602538800000|2020-10-12 21:40:00|345179|345098|345400|345299|345400|345299|345179|345093|1837
1602539100000|2020-10-12 21:45:00|345399|345314|345863|345500|345863|345500|345399|345299|2066
1602539400000|2020-10-12 21:50:00|345988|345499|345950|345608|345988|345708|345900|345499|813
1602539700000|2020-10-12 21:55:00|345900|345601|346100|345867|346300|345867|345750|345601|2862
1602540000000|2020-10-12 22:00:00|346200|345915|346188|346000|346290|346018|346188|345866|836
1602540300000|2020-10-12 22:05:00|346199|346001|346180|346014|346199|346021|346100|346000|1035
1602540600000|2020-10-12 22:10:00|346178|346016|346250|346100|346250|346110|346160|346014|745
1602540900000|2020-10-12 22:15:00|346249|346110|346249|346100|346249|346200|346249|346100|583
1602541200000|2020-10-12 22:20:00|346200|346016|346200|346012|346230|346016|346200|346012|140
1602541500000|2020-10-12 22:25:00|346250|346000|346002|345866|346250|346200|346002|345866|1434
1602541800000|2020-10-12 22:30:00|345999|345620|346000|345620|346125|346050|345999|345620|2240
1602542100000|2020-10-12 22:35:00|346115|345623|346000|345800|346115|345800|346000|345623|181
1602542400000|2020-10-12 22:40:00|346015|345950|346050|345900|346100|345950|346015|345850|999
1602542700000|2020-10-12 22:45:00|345995|345621|346000|345920|346100|345988|345995|345621|1744
1602543000000|2020-10-12 22:50:00|345998|345760|346000|345808|346000|345810|345988|345755|232
1602543300000|2020-10-12 22:55:00|345948|345800|345844|345620|345949|345800|345844|345620|315
1602543600000|2020-10-12 23:00:00|345900|345625|346000|345800|346000|345800|345888|345625|612
1602543900000|2020-10-12 23:05:00|346100|345850|346100|345850|346100|345850|346000|345850|744
1602544200000|2020-10-12 23:10:00|346000|345860|346200|345860|346200|346006|346000|345860|547
1602544500000|2020-10-12 23:15:00|346000|345910|346000|345627|346000|346000|345920|345620|1392
1602544800000|2020-10-12 23:20:00|345999|345620|345980|345600|346000|345625|345800|345600|462
1602545100000|2020-10-12 23:25:00|346000|345608|345848|345505|346000|345608|345700|345500|813
1602545400000|2020-10-12 23:30:00|345900|345500|345700|345500|345944|345500|345550|345500|654
1602545700000|2020-10-12 23:35:00|345685|345100|345498|345112|345700|345112|345300|345100|858
1602546000000|2020-10-12 23:40:00|345495|345100|345500|345200|345500|345400|345300|345100|656
1602546300000|2020-10-12 23:45:00|345600|345208|345900|345770|345900|345770|345214|345115|3177
1602546600000|2020-10-12 23:50:00|346000|345800|345944|345900|346000|345999|345944|345770|2346
1602546900000|2020-10-12 23:55:00|346000|346000|346200|346000|346200|346072|345989|346000|2711
1602576000000|2020-10-13 08:00:00|344730|342892|346656|344800|346656|344800|344730|341840|509
1602576300000|2020-10-13 08:05:00|346194|344100|346194|344100|346194|345200|346194|344100|283
1602576600000|2020-10-13 08:10:00|346050||346050||346936||346006||47
1602576900000|2020-10-13 08:15:00|346936|344200|346428|345100|346936|345100|346050|344200|147
1602577200000|2020-10-13 08:20:00|346006|345000|346006|345000|346006|345000|346006|345000|172
1602577500000|2020-10-13 08:25:00|346000|345800|346317|345000|346428|345800|345800|345000|397
1602577800000|2020-10-13 08:30:00|345800|345231|347702|345000|347702|345231|345800|345000|246
1602578100000|2020-10-13 08:35:00||346000||346390||346390||345500|28
1602578400000|2020-10-13 08:40:00|347400||347400||347400||347400||4
1602578700000|2020-10-13 08:45:00||346500||346500||346500||346500|142
1602579000000|2020-10-13 08:50:00||346600||346700||347000||346600|343
1602579300000|2020-10-13 08:55:00|347500|347100|348323|347300|348323|347300|347400|347018|414
1602579600000|2020-10-13 09:00:00||347150||346600||347150||346600|298
1602579900000|2020-10-13 09:05:00|348091|347018|348322|347100|348323|347100|348091|347018|472
1602580200000|2020-10-13 09:10:00|348323|348320|349000|348440|349000|348440|348323|347100|1635
1602580500000|2020-10-13 09:15:00|348900|348428|348895|348440|349000|348900|348895|348000|613
1602580800000|2020-10-13 09:20:00|348850|348285|348523|346600|348850|348285|348257|346600|601
1602581100000|2020-10-13 09:25:00|348850|346675|348800|347001|348850|348400|348499|346675|429
1602581400000|2020-10-13 09:30:00|348850|348400|348850|348400|349497|348600|348790|348400|1150
1602581700000|2020-10-13 09:35:00|348890|347500|349000|348600|349497|348700|348785|347500|435
1602582000000|2020-10-13 09:40:00|348790|348800|349066|348283|349066|348800|348440|347500|305
1602582300000|2020-10-13 09:45:00|348901|348200|349624|348283|349700|348283|348857|347925|401
1602582600000|2020-10-13 09:50:00|349700|348300|349000|348300|349700|348300|348860|348300|83
1602582900000|2020-10-13 09:55:00|348674|348059|349624|348283|349624|348540|348600|347925|360
1602583200000|2020-10-13 10:00:00|349700|348600|349000|348283|349700|348800|349000|348283|301
1602583500000|2020-10-13 10:05:00|349100|349000|349500|348620|349500|349400|348900|348400|1510
1602583800000|2020-10-13 10:10:00|349400|349400|349500|348600|349991|349400|349400|348600|1093
1602584100000|2020-10-13 10:15:00||348800||348800||349052||348600|197
1602584400000|2020-10-13 10:20:00|349857|348900|349991|349000|349991|349500|349857|348600|1184
1602584700000|2020-10-13 10:25:00|349800||349857||349857||349800||383
1602585000000|2020-10-13 10:30:00|349800|349100|349800|349200|349857|349464|349799|349100|344
1602585300000|2020-10-13 10:35:00|349789|349250|349900|349300|349970|349300|349789|349250|642
1602585600000|2020-10-13 10:40:00|349799||349500||349900||349500||800
1602585900000|2020-10-13 10:45:00|349448|349000|349200|348600|349500|349000|349200|348600|1465
1602586200000|2020-10-13 10:50:00|349000|348500|349000|348001|349200|348500|348500|347500|1549
1602586500000|2020-10-13 10:55:00|348999|348000|348502|348002|349000|348003|348502|348000|314
1602586800000|2020-10-13 11:00:00|348500|348166|348300|348100|348885|348798|347757|347500|13656
1602587100000|2020-10-13 11:05:00|348299|348000|348925|348700|348925|348700|348000|347500|7129
1602587400000|2020-10-13 11:10:00|348923|348725|349200|348926|349200|349100|348875|348700|5391
1602587700000|2020-10-13 11:15:00|349300|349100|349300|349071|349300|349200|349100|348926|3488
1602588000000|2020-10-13 11:20:00|349294|349000|349400|349300|349400|349300|349150|348767|5378
1602588300000|2020-10-13 11:25:00|349444|349200|349298|349009|349444|349320|349200|349000|3117
1602588600000|2020-10-13 11:30:00|349294|349003|349198|349013|349398|349159|349062|349003|2425
1602588900000|2020-10-13 11:35:00|349197|349016|349000|348800|349300|349061|348900|348700|3826
1602589200000|2020-10-13 11:40:00|348990|348830|349179|348936|349192|349010|348800|348700|4197
1602589500000|2020-10-13 11:45:00|349192|348928|348600|348202|349192|348930|348510|348200|2921
1602589800000|2020-10-13 11:50:00|348580|348300|348350|348200|348600|348400|348320|348200|1248
1602590100000|2020-10-13 11:55:00|348349|348228|348297|348201|348606|348345|348273|348200|2090
1602590400000|2020-10-13 12:00:00|348272|348200|348253|348010|348297|348200|348095|347900|4179
1602590700000|2020-10-13 12:05:00|348198|348000|348288|348000|348297|348197|348000|347900|3405
1602591000000|2020-10-13 12:10:00|348200|348006|348296|348100|348296|348102|348100|348000|2523
1602591300000|2020-10-13 12:15:00|348297|348180|348610|348500|348720|348611|348297|348100|5169
1602591600000|2020-10-13 12:20:00|348647|348502|348599|348400|348800|348700|348599|348400|6876
1602591900000|2020-10-13 12:25:00|348598|348420|348425|348200|348600|348420|348399|348100|894
1602592200000|2020-10-13 12:30:00|348478|348203|348599|348350|348600|348500|348478|348200|2120
1602592500000|2020-10-13 12:35:00|348600|348497|349000|348900|349000|348924|348600|348430|4784
1602592800000|2020-10-13 12:40:00|348998|348800|348300|348000|349000|348900|348197|348000|6749
1602593100000|2020-10-13 12:45:00|348398|348028|347576|347210|348400|348102|347576|347210|8363
1602593400000|2020-10-13 12:50:00|347500|347230|347400|347100|347500|347260|346901|346688|10989
1602593700000|2020-10-13 12:55:00|347498|347000|347300|347000|347498|347150|347050|346802|7048
1602594000000|2020-10-13 13:00:00|347200|346999|346600|346204|347200|346999|346400|346202|8698
1602594300000|2020-10-13 13:05:00|346594|346325|346600|346200|346600|346400|346300|346002|3912
1602594600000|2020-10-13 13:10:00|346575|346001|346755|346403|346800|346511|346280|346001|5206
1602594900000|2020-10-13 13:15:00|346800|346405|347279|346800|347293|347100|346800|346403|6422
1602595200000|2020-10-13 13:20:00|347277|346801|347298|347150|347300|347279|347010|346801|5960
1602595500000|2020-10-13 13:25:00|347498|347200|346855|346570|347900|347600|346855|346500|7644
1602595800000|2020-10-13 13:30:00|346593|346500|344707|344445|348097|348000|343960|343578|94226
1602596100000|2020-10-13 13:35:00|344680|344446|342680|342404|345740|345654|342499|342404|49104
1602596400000|2020-10-13 13:40:00|342651|342497|343384|343155|344237|344016|342498|342404|25584
1602596700000|2020-10-13 13:45:00|343367|343215|345229|345100|345463|345381|343208|342800|28241
1602597000000|2020-10-13 13:50:00|345134|345055|344877|344374|345500|345439|344080|344000|22031
1602597300000|2020-10-13 13:55:00|344875|344715|346533|346444|346666|346502|344750|344371|25344
1602597600000|2020-10-13 14:00:00|346528|346301|345308|345180|347100|347022|345154|345000|26090
1602597900000|2020-10-13 14:05:00|345336|345192|345688|345621|345688|345621|344370|344121|23062
1602598200000|2020-10-13 14:10:00|345700|345651|345498|345400|346045|345923|344842|344700|12488
1602598500000|2020-10-13 14:15:00|345477|345401|346350|346269|346589|346493|344999|344900|21820
1602598800000|2020-10-13 14:20:00|346349|346270|347988|347783|347988|347900|346340|346269|31477
1602599100000|2020-10-13 14:25:00|347891|347686|347196|347070|347929|347801|347055|347009|20115
1602599400000|2020-10-13 14:30:00|347150|347011|346388|346290|347225|347130|345929|345761|22252
1602599700000|2020-10-13 14:35:00|346450|346291|346708|346587|346900|346775|346032|345979|17219
1602600000000|2020-10-13 14:40:00|346695|346336|347053|346844|347358|347275|346387|346243|10403
1602600300000|2020-10-13 14:45:00|346917|346734|347212|347100|347580|347531|346650|346512|16011
1602600600000|2020-10-13 14:50:00|347323|347121|347986|347901|348000|347944|347275|347110|20151
1602600900000|2020-10-13 14:55:00|347985|347900|348283|348163|348395|348303|347519|347351|22577
1602601200000|2020-10-13 15:00:00|348300|348200|347363|347278|348400|348276|347257|347200|11760
1602601500000|2020-10-13 15:05:00|347385|347292|348004|347933|348300|348248|347376|347240|10638
1602601800000|2020-10-13 15:10:00|348023|347952|347419|347292|348213|348150|347128|347000|9911
1602602100000|2020-10-13 15:15:00|347460|347301|347629|347500|347900|347799|347337|347200|8874
1602602400000|2020-10-13 15:20:00|347654|347529|348177|348080|348188|348104|347590|347499|14246
1602602700000|2020-10-13 15:25:00|348176|348067|347846|347720|348300|348260|347628|347519|10854
1602603000000|2020-10-13 15:30:00|347842|347733|348793|348690|348869|348796|347743|347600|21534
1602603300000|2020-10-13 15:35:00|348794|348696|349074|348960|349197|349138|348677|348589|23257
1602603600000|2020-10-13 15:40:00|349079|348984|348641|348502|349265|349238|348193|348100|19828
1602603900000|2020-10-13 15:45:00|348590|348500|348113|347936|348641|348521|347802|347800|14172
1602604200000|2020-10-13 15:50:00|348080|347940|348065|347941|348700|348695|348031|347940|11138
1602604500000|2020-10-13 15:55:00|348046|347901|348322|348159|348549|348461|347800|347700|7705
1602604800000|2020-10-13 16:00:00|348250|348106|348574|348385|348689|348569|348202|348100|5863
1602605100000|2020-10-13 16:05:00|348573|348400|348251|348136|348628|348508|348184|348100|7221
1602605400000|2020-10-13 16:10:00|348291|348153|347567|347363|348410|348220|347123|347018|15842
1602605700000|2020-10-13 16:15:00|347557|347404|346630|346535|347600|347479|346514|346428|16825
1602606000000|2020-10-13 16:20:00|346629|346500|347500|347209|347500|347209|346524|346439|9371
1602606300000|2020-10-13 16:25:00|347325|347099|347557|347420|347778|347657|347208|347054|6983
1602606600000|2020-10-13 16:30:00|347553|347500|347550|347438|348077|347969|347265|347168|9317
1602606900000|2020-10-13 16:35:00|347699|347517|347849|347737|348217|348098|347587|347442|10142
1602607200000|2020-10-13 16:40:00|347900|347738|347958|347784|348157|348062|347737|347609|2267
1602607500000|2020-10-13 16:45:00|347926|347823|347438|347283|348000|347863|347172|347026|7556
1602607800000|2020-10-13 16:50:00|347379|347252|347648|347542|347987|347886|347278|347200|8483
1602608100000|2020-10-13 16:55:00|347700|347543|347528|347421|347940|347802|347350|347248|7436
1602608400000|2020-10-13 17:00:00|347518|347326|347021|346910|347598|347481|346964|346877|10972
1602608700000|2020-10-13 17:05:00|347000|346935|345869|345715|347101|346957|345701|345657|19137
1602609000000|2020-10-13 17:10:00|345870|345716|346499|346409|346499|346412|345868|345713|12962
1602609300000|2020-10-13 17:15:00|346477|346412|347566|347436|347566|347472|346447|346247|14175
1602609600000|2020-10-13 17:20:00|347555|347381|346758|346678|347556|347450|346452|346140|7027
1602609900000|2020-10-13 17:25:00|346787|346676|346511|346407|347000|346779|346000|345919|7883
1602610200000|2020-10-13 17:30:00|346510|346400|346893|346739|347000|346868|346187|346100|7827
1602610500000|2020-10-13 17:35:00|346878|346801|346332|346199|346973|346822|346063|346002|7431
1602610800000|2020-10-13 17:40:00|346370|346254|345298|345182|346596|346475|345224|345100|16735
1602611100000|2020-10-13 17:45:00|345259|345162|345556|345417|345752|345690|345136|345050|13039
1602611400000|2020-10-13 17:50:00|345527|345360|344500|344448|345601|345504|344452|344380|16719
1602611700000|2020-10-13 17:55:00|344564|344457|343000|342964|344633|344496|342575|342500|30112
1602612000000|2020-10-13 18:00:00|342966|342865|343863|343780|343897|343825|342523|342450|30871
1602612300000|2020-10-13 18:05:00|343862|343741|343440|343333|344164|344073|343429|343333|17061
1602612600000|2020-10-13 18:10:00|343419|343300|343398|343262|343800|343663|343211|343000|13035
1602612900000|2020-10-13 18:15:00|343315|343222|344127|344025|344154|344061|342974|342830|23746
1602613200000|2020-10-13 18:20:00|344085|343988|344575|344479|344598|344569|343492|343390|17016
1602613500000|2020-10-13 18:25:00|344500|344464|344066|343900|344850|344778|343928|343700|15020
1602613800000|2020-10-13 18:30:00|344133|344027|344691|344532|344850|344766|343205|343100|13552
1602614100000|2020-10-13 18:35:00|344690|344556|344945|344861|344950|344871|344437|344337|16757
1602614400000|2020-10-13 18:40:00|344944|344860|344731|344626|344950|344861|344352|344201|9380
1602614700000|2020-10-13 18:45:00|344730|344641|344688|344547|345087|345000|344410|344271|11416
1602615000000|2020-10-13 18:50:00|344719|344651|344376|344253|344950|344847|344376|344215|9624
1602615300000|2020-10-13 18:55:00|344401|344265|344776|344700|345000|344936|344401|344215|12207
1602615600000|2020-10-13 19:00:00|344775|344614|345266|345140|345390|345271|344542|344459|20994
1602615900000|2020-10-13 19:05:00|345254|345141|345050|344934|345281|345198|344820|344718|12025
1602616200000|2020-10-13 19:10:00|345049|344935|345978|345890|345986|345912|345049|344935|18538
1602616500000|2020-10-13 19:15:00|345950|345851|346390|346251|346390|346321|345706|345639|15630
1602616800000|2020-10-13 19:20:00|346294|346168|346693|346632|346897|346820|346128|346062|19721
1602617100000|2020-10-13 19:25:00|346727|346650|346573|346486|346800|346709|346100|346002|28008
1602617400000|2020-10-13 19:30:00|346604|346499|346826|346718|347099|347001|346552|346472|24307
1602617700000|2020-10-13 19:35:00|346800|346723|346265|346130|347061|346980|346012|345882|20627
1602618000000|2020-10-13 19:40:00|346259|346165|346444|346345|346745|346675|346259|346034|15076
1602618300000|2020-10-13 19:45:00|346533|346303|345612|345500|346652|346552|345530|345500|13340
1602618600000|2020-10-13 19:50:00|345704|345556|345299|345216|346300|346201|345268|345216|24322
1602618900000|2020-10-13 19:55:00|345318|345227|344429|344264|345348|345278|344261|344081|43363
1602619200000|2020-10-13 20:00:00|344344|344197|344500|344200|345300|344550|344344|344000|179061
1602619500000|2020-10-13 20:05:00|344300|344170|344300|344000|344300|344170|344130|344000|1922
1602619800000|2020-10-13 20:10:00|344399|344025|344798|344265|344800|344600|344399|344025|1873
1602620100000|2020-10-13 20:15:00|344800|344135|344798|344400|344800|344401|344650|344135|722
1602620400000|2020-10-13 20:20:00|344800|344350|344400|344350|344800|344350|344400|344350|490
1602620700000|2020-10-13 20:25:00|344520|344370|344800|344402|344800|344431|344520|344350|866
1602621000000|2020-10-13 20:30:00|344635|344460|344700|344460|344800|344501|344635|344350|1493
1602621300000|2020-10-13 20:35:00|344800|344700|344800|344468|344800|344700|344800|344460|691
1602621600000|2020-10-13 20:40:00||344500||344650||344710||344500|348
1602621900000|2020-10-13 20:45:00|345000|344700|345000|344725|345000|344731|345000|344650|1627
1602622200000|2020-10-13 20:50:00|344960|344650|344960|344700|344960|344830|344870|344650|1079
1602622500000|2020-10-13 20:55:00|344959|344708|344790|344650|344959|344750|344790|344650|862
1602622800000|2020-10-13 21:00:00|344800|344545|344800|344545|344800|344545|344800|344545|105
1602623100000|2020-10-13 21:05:00||344700||344515||344745||344515|228
1602623400000|2020-10-13 21:10:00|344950|344600|344950|344600|344950|344600|344950|344600|287
1602623700000|2020-10-13 21:15:00|344949|344900|344950|344800|344950|344900|344949|344600|488
1602624000000|2020-10-13 21:20:00|344949|344850|344950|344850|344950|344850|344949|344850|307
1602624300000|2020-10-13 21:25:00|344960|344800|344960|344801|344960|344801|344900|344600|672
1602624600000|2020-10-13 21:30:00||344900||344801||344900||344801|158
1602624900000|2020-10-13 21:35:00|344900|344600|344958|344601|344958|344700|344900|344600|741
1602625200000|2020-10-13 21:40:00|344960|344609|344960|344611|344960|344611|344949|344601|241
1602625500000|2020-10-13 21:45:00||344710||344710||344710||344710|108
1602625800000|2020-10-13 21:50:00|344950|344900|344950|344710|344950|344900|344950|344710|373
1602626100000|2020-10-13 21:55:00||344713||344800||344800||344713|287
1602626400000|2020-10-13 22:00:00||344700||344700||344700||344700|92
1602626700000|2020-10-13 22:05:00||344715||344611||344800||344611|728
1602627000000|2020-10-13 22:10:00||344708||344708||344708||344611|193
1602627300000|2020-10-13 22:15:00|344900|344820|344950|344831|344950|344900|344900|344820|837
1602627600000|2020-10-13 22:20:00||344800||344900||344900||344800|317
1602627900000|2020-10-13 22:25:00|344960||345000||345000||344960||875
1602628200000|2020-10-13 22:30:00|345100|345000|345099|344900|345100|345000|344950|344900|665
1602628500000|2020-10-13 22:35:00|345100|344800|344999|344700|345100|344800|344999|344700|1514
1602628800000|2020-10-13 22:40:00|344960|344800|345000|344800|345000|344800|344900|344700|295
1602629100000|2020-10-13 22:45:00|345100|344900|345400|345100|345400|345100|345100|344900|1402
1602629400000|2020-10-13 22:50:00|345277|345200|345400|345230|345400|345230|345137|344900|990
1602629700000|2020-10-13 22:55:00|345300|345210|345400|345190|345400|345300|345300|345170|755
1602630000000|2020-10-13 23:00:00|345190|345115|345500|345200|345500|345200|345190|345100|1168
1602630300000|2020-10-13 23:05:00||345208||345200||345208||345200|222
1602630600000|2020-10-13 23:10:00||345201||345201||345201||345200|133
1602630900000|2020-10-13 23:15:00|||||||||73
1602631200000|2020-10-13 23:20:00||345180||345190||345201||345180|214
1602631500000|2020-10-13 23:25:00|345400|345200|345400|345251|345400|345251|345400|345200|152
1602631800000|2020-10-13 23:30:00|345500|345201|345499|345200|345500|345208|345348|345180|581
1602632100000|2020-10-13 23:35:00|345500|345300|345400|345220|345500|345300|345400|345220|413
1602632400000|2020-10-13 23:40:00|345350|345208|345336|345200|345475|345208|345300|345200|786
1602632700000|2020-10-13 23:45:00|345400|345300|345474|345300|345474|345300|345342|345300|450
1602633000000|2020-10-13 23:50:00|345400|345200|345400|345220|345474|345262|345300|345200|394
1602633300000|2020-10-13 23:55:00|345250|345200|345500|345100|345500|345200|345001|344900|1721
1602662400000|2020-10-14 08:00:00|347272|344000|347272|344500|347272|344500|347272|342500|178
1602662700000|2020-10-14 08:05:00||344800||345500||345500||344500|40
1602663000000|2020-10-14 08:10:00||345300||345500||345500||345100|121
1602663300000|2020-10-14 08:15:00|||||||||47
1602663600000|2020-10-14 08:20:00||345300||345500||345500||345100|39
1602663900000|2020-10-14 08:25:00||345600||345600||345600||345600|31
1602664200000|2020-10-14 08:30:00|||||||||108
1602664500000|2020-10-14 08:35:00|346500|346000|346500|345610|346500|346000|346500|345600|177
1602664800000|2020-10-14 08:40:00||345600||346100||346100||345600|40
1602665100000|2020-10-14 08:45:00|347272|346200|347272|346000|347272|346400|347272|346000|444
1602665400000|2020-10-14 08:50:00|||||||||5
1602665700000|2020-10-14 08:55:00|||||||||44
1602666000000|2020-10-14 09:00:00||346200||345900||346200||345900|97
1602666300000|2020-10-14 09:05:00|347149|345500|346726|345500|347149|345500|346688|345500|199
1602666600000|2020-10-14 09:10:00|346738|345000|346600|345000|346756|345000|346600|345000|287
1602666900000|2020-10-14 09:15:00|346579||346600||346600||346577||256
1602667200000|2020-10-14 09:20:00||345240||345000||345240||345000|11
1602667500000|2020-10-14 09:25:00||345100||345100||345100||345100|63
1602667800000|2020-10-14 09:30:00|||||||||15
1602668100000|2020-10-14 09:35:00|346490||346490||346490||346490||40
1602668400000|2020-10-14 09:40:00||345500||345500||345500||345500|129
1602668700000|2020-10-14 09:45:00|||||||||167
1602669000000|2020-10-14 09:50:00|345700||345700||345700||345700||25
1602669300000|2020-10-14 09:55:00|345500|345100|345500|345100|345700|345354|345498|345100|553
1602669600000|2020-10-14 10:00:00|345700|345400|345507|345100|345700|345400|345507|345100|35
1602669900000|2020-10-14 10:05:00|345500|345200|345500|344000|346600|345200|345500|344000|433
1602670200000|2020-10-14 10:10:00|345958||345479||346600||345479||79
1602670500000|2020-10-14 10:15:00|344900|344100|344751|344200|345500|344200|344751|344000|125
1602670800000|2020-10-14 10:20:00|345500|344305|345500|344200|346600|344305|345224|344200|615
1602671100000|2020-10-14 10:25:00|346209|344500|345725|344500|346241|344500|344899|344500|157
1602671400000|2020-10-14 10:30:00|345729|344001|345400|344000|345862|344001|345400|344000|19
1602671700000|2020-10-14 10:35:00||344500||344000||344500||344000|202
1602672000000|2020-10-14 10:40:00||343900||343900||343900||343900|65
1602672300000|2020-10-14 10:45:00|346600||345800||346600||345800||120
1602672600000|2020-10-14 10:50:00|345000||345000||345500||345000||32
1602672900000|2020-10-14 10:55:00|345865|343500|345450|343802|345865|343802|343967|342660|922
1602673200000|2020-10-14 11:00:00|344990|344500|345000|344633|345510|344633|344386|344102|1597
1602673500000|2020-10-14 11:05:00|344994|344501|345510|345000|345510|345039|344994|344501|817
1602673800000|2020-10-14 11:10:00|345500|345001|345500|345200|345500|345300|345300|345001|1111
1602674100000|2020-10-14 11:15:00|345510|345354|345900|345558|346500|345816|345500|345200|2651
1602674400000|2020-10-14 11:20:00|345899|345700|346500|345800|346600|345801|345699|345367|1457
1602674700000|2020-10-14 11:25:00|346499|345625|346400|346081|346600|346139|346020|345625|817
1602675000000|2020-10-14 11:30:00|346399|346074|346254|345800|346400|346120|345976|345700|831
1602675300000|2020-10-14 11:35:00|346255|345900|345885|345621|346255|345900|345800|345500|1401
1602675600000|2020-10-14 11:40:00|345900|345600|346000|345400|346011|345600|345500|345400|1303
1602675900000|2020-10-14 11:45:00|345900|345410|345865|345510|345900|345640|345865|345410|337
1602676200000|2020-10-14 11:50:00|345861|345550|345830|345600|345861|345600|345700|345510|1464
1602676500000|2020-10-14 11:55:00|345850|345510|345600|345400|345850|345510|345590|345400|2113
1602676800000|2020-10-14 12:00:00|345800|345466|345900|345600|345900|345802|345700|345400|2348
1602677100000|2020-10-14 12:05:00|345850|345700|345614|345500|345850|345700|345605|345400|996
1602677400000|2020-10-14 12:10:00|345700|345475|345800|345500|345800|345700|345700|345475|586
1602677700000|2020-10-14 12:15:00|345700|345515|345800|345500|345800|345600|345650|345500|1380
1602678000000|2020-10-14 12:20:00|345799|345521|345799|345700|345800|345700|345799|345500|229
1602678300000|2020-10-14 12:25:00|345800|345600|345700|345650|345800|345650|345699|345500|773
1602678600000|2020-10-14 12:30:00|345650|345500|345670|345250|345700|345500|345585|345125|726
1602678900000|2020-10-14 12:35:00|345616|345429|345500|345317|345670|345429|345442|345300|578
1602679200000|2020-10-14 12:40:00|345600|345400|345670|345400|345670|345400|345600|345400|326
1602679500000|2020-10-14 12:45:00|345600|345317|345200|345000|345600|345317|345200|345000|2048
1602679800000|2020-10-14 12:50:00|345400|345001|345498|345001|345590|345411|345400|345000|2822
1602680100000|2020-10-14 12:55:00|345400|345002|345300|345060|345400|345167|345300|345002|466
1602680400000|2020-10-14 13:00:00|345200|345164|345097|344900|345200|345189|345097|344900|2269
1602680700000|2020-10-14 13:05:00|345000|344976|345100|345000|345200|345006|345000|344900|1250
1602681000000|2020-10-14 13:10:00|345200|344951|345200|345001|345200|345101|345176|344951|880
1602681300000|2020-10-14 13:15:00|345300|345050|345200|345100|345300|345200|345200|345050|1605
1602681600000|2020-10-14 13:20:00|345180|345150|345200|345000|345200|345150|345100|345000|885
1602681900000|2020-10-14 13:25:00|345187|345015|345000|344610|345200|345076|344700|344597|3261
1602682200000|2020-10-14 13:30:00|344800|344700|344524|344407|345000|344800|343213|343083|59994
1602682500000|2020-10-14 13:35:00|344681|344486|345727|345612|346500|346403|344681|344448|49536
1602682800000|2020-10-14 13:40:00|345720|345503|345530|345363|346099|345998|345244|345100|19203
1602683100000|2020-10-14 13:45:00|345467|345268|344827|344700|345499|345423|344789|344700|14964
1602683400000|2020-10-14 13:50:00|344828|344655|344758|344614|344872|344760|343790|343678|30249
1602683700000|2020-10-14 13:55:00|344757|344613|344377|344257|344895|344800|344070|344000|11452
1602684000000|2020-10-14 14:00:00|344347|344259|342934|342800|344554|344435|342497|342428|37707
1602684300000|2020-10-14 14:05:00|342898|342801|343981|343874|344073|343984|342350|342235|31886
1602684600000|2020-10-14 14:10:00|343939|343800|343111|342981|344000|343920|342860|342741|13030
1602684900000|2020-10-14 14:15:00|343083|342979|342077|341946|343406|343317|341752|341673|27556
1602685200000|2020-10-14 14:20:00|342034|341938|341700|341550|342300|342210|341422|341321|20565
1602685500000|2020-10-14 14:25:00|341699|341625|340327|340232|341700|341646|340124|340034|40755
1602685800000|2020-10-14 14:30:00|340414|340300|339174|339041|340597|340530|338944|338800|47201
1602686100000|2020-10-14 14:35:00|339216|339043|340695|340500|341079|340994|338914|338800|42571
1602686400000|2020-10-14 14:40:00|340678|340553|341236|341153|341396|341334|340653|340500|18976
1602686700000|2020-10-14 14:45:00|341304|341052|341473|341355|341587|341487|341120|341052|24439
1602687000000|2020-10-14 14:50:00|341472|341387|341975|341892|342100|342040|341123|341002|16796
1602687300000|2020-10-14 14:55:00|341969|341865|342130|342007|342167|342073|341575|341510|18447
1602687600000|2020-10-14 15:00:00|342182|342044|341496|341441|342237|342161|340874|340800|19641
1602687900000|2020-10-14 15:05:00|341500|341401|342380|342223|342438|342398|341500|341401|17862
1602688200000|2020-10-14 15:10:00|342308|342224|341800|341679|342490|342376|341569|341516|7511
1602688500000|2020-10-14 15:15:00|341868|341737|341222|341161|342018|341889|341188|341116|5753
1602688800000|2020-10-14 15:20:00|341225|341188|341108|341016|341615|341465|340649|340588|13553
1602689100000|2020-10-14 15:25:00|341168|341030|340422|340200|341300|341152|340275|340074|15404
1602689400000|2020-10-14 15:30:00|340499|340319|340290|340137|340649|340450|339836|339750|16533
1602689700000|2020-10-14 15:35:00|340236|340145|340345|340097|340737|340601|339914|339844|10663
1602690000000|2020-10-14 15:40:00|340285|340210|340075|339931|340434|340286|339738|339610|6850
1602690300000|2020-10-14 15:45:00|340054|339930|339473|339348|340055|339989|338905|338843|17163
1602690600000|2020-10-14 15:50:00|339443|339239|337935|337800|339500|339442|337872|337800|31538
1602690900000|2020-10-14 15:55:00|337950|337801|337647|337506|338500|338451|337320|337216|21520
1602691200000|2020-10-14 16:00:00|337648|337526|337737|337627|337980|337827|336927|336800|27076
1602691500000|2020-10-14 16:05:00|337736|337601|337170|337005|337999|337934|337159|337005|17970
1602691800000|2020-10-14 16:10:00|337015|337011|335911|335764|337300|337186|335844|335716|28948
1602692100000|2020-10-14 16:15:00|335910|335790|335497|335389|336461|336371|334754|334621|38237
1602692400000|2020-10-14 16:20:00|335496|335328|334415|334202|335789|335700|334279|334200|25249
1602692700000|2020-10-14 16:25:00|334479|334201|335389|335305|335389|335305|334479|334201|21790
1602693000000|2020-10-14 16:30:00|335386|335306|334966|334856|335563|335492|334801|334600|20392
1602693300000|2020-10-14 16:35:00|334928|334855|334934|334829|335440|335344|334037|334000|28810
1602693600000|2020-10-14 16:40:00|334905|334740|335454|335300|335898|335800|334865|334576|26663
1602693900000|2020-10-14 16:45:00|335515|335360|335772|335666|336087|336015|335259|335111|20251
1602694200000|2020-10-14 16:50:00|335690|335541|335239|335139|335736|335655|334999|334900|13106
1602694500000|2020-10-14 16:55:00|335317|335140|335267|335174|335900|335818|334587|334500|17751
1602694800000|2020-10-14 17:00:00|335221|335132|336190|336036|336314|336200|334950|334872|20291
1602695100000|2020-10-14 17:05:00|336200|336045|335707|335600|336378|336291|335508|335300|9469
1602695400000|2020-10-14 17:10:00|335730|335625|335464|335383|335796|335659|335133|335039|8757
1602695700000|2020-10-14 17:15:00|335487|335222|335500|335370|335800|335726|335147|335039|11189
1602696000000|2020-10-14 17:20:00|335474|335368|335399|335160|335667|335575|335152|335045|7984
1602696300000|2020-10-14 17:25:00|335350|335186|335364|335310|335879|335784|335252|335186|8593
1602696600000|2020-10-14 17:30:00|335363|335300|334818|334708|335500|335387|334526|334415|10700
1602696900000|2020-10-14 17:35:00|334800|334644|335149|335100|335300|335137|334579|334500|10430
1602697200000|2020-10-14 17:40:00|335148|335049|335450|335362|335683|335614|335083|335000|7681
1602697500000|2020-10-14 17:45:00|335517|335440|336102|336063|336257|336141|335487|335326|9925
1602697800000|2020-10-14 17:50:00|336200|336030|336096|336018|336200|336154|335914|335860|15258
1602698100000|2020-10-14 17:55:00|336095|336017|336480|336343|336500|336444|335915|335860|14781
1602698400000|2020-10-14 18:00:00|336479|336360|336360|336245|336774|336698|336000|335900|11547
1602698700000|2020-10-14 18:05:00|336345|336248|337092|337006|337185|337083|336330|336240|9593
1602699000000|2020-10-14 18:10:00|337076|337013|337999|337840|338145|338055|336956|336802|15770
1602699300000|2020-10-14 18:15:00|337907|337742|337095|336981|337975|337813|336951|336800|14180
1602699600000|2020-10-14 18:20:00|337200|337064|336675|336549|337378|337265|336606|336500|12306
1602699900000|2020-10-14 18:25:00|336743|336550|336402|336258|336800|336551|335954|335800|11512
1602700200000|2020-10-14 18:30:00|336401|336259|335423|335294|336481|336388|335256|335137|15163
1602700500000|2020-10-14 18:35:00|335487|335244|335499|335355|335558|335460|335057|334938|5630
1602700800000|2020-10-14 18:40:00|335432|335351|336034|335847|336479|336366|335279|335189|26305
1602701100000|2020-10-14 18:45:00|335909|335801|336199|336114|336400|336194|335497|335400|13776
1602701400000|2020-10-14 18:50:00|336198|336115|335940|335862|336300|336203|335665|335518|8070
1602701700000|2020-10-14 18:55:00|336000|335863|336144|336057|336500|336426|335959|335862|14152
1602702000000|2020-10-14 19:00:00|336208|336073|336645|336584|336775|336692|335851|335800|15487
1602702300000|2020-10-14 19:05:00|336664|336565|337046|337000|337262|337184|336638|336501|12346
1602702600000|2020-10-14 19:10:00|337100|337001|337975|337869|337986|337917|337100|337001|19068
1602702900000|2020-10-14 19:15:00|337950|337876|337434|337317|338134|338044|337271|337001|16470
1602703200000|2020-10-14 19:20:00|337428|337300|337522|337436|338289|338191|337367|337260|30556
1602703500000|2020-10-14 19:25:00|337583|337426|337412|337227|337597|337538|336564|336500|13171
1602703800000|2020-10-14 19:30:00|337389|337228|337987|337852|338300|338212|337075|336936|21684
1602704100000|2020-10-14 19:35:00|338000|337893|337022|336927|338000|337905|336864|336801|14847
1602704400000|2020-10-14 19:40:00|337134|336954|337449|337300|337700|337605|337123|336923|14225
1602704700000|2020-10-14 19:45:00|337568|337350|336713|336623|337568|337399|336568|336433|17625
1602705000000|2020-10-14 19:50:00|336710|336622|336950|336850|337700|337524|336645|336500|32075
1602705300000|2020-10-14 19:55:00|336998|336900|336389|336108|337091|337015|336246|336055|42039
1602705600000|2020-10-14 20:00:00|336246|336136|336328|336122|336500|336371|336246|335500|2129
1602705900000|2020-10-14 20:05:00|336326|336128|336328|336120|336328|336205|336135|336120|1717
1602706200000|2020-10-14 20:10:00|336318|336126|336290|336120|336328|336201|336290|336120|1476
1602706500000|2020-10-14 20:15:00|336235|336139|336210|336120|336235|336141|336199|336120|519
1602706800000|2020-10-14 20:20:00|336180|336100|336000|335801|336180|336100|336000|335800|2459
1602707100000|2020-10-14 20:25:00|335900|335800|335750|335555|335900|335800|335750|335511|1545
1602707400000|2020-10-14 20:30:00|335700|335601|335650|335511|335750|335700|335650|335511|1190
1602707700000|2020-10-14 20:35:00|335600|335500|335400|335150|335600|335500|335400|335115|1503
1602708000000|2020-10-14 20:40:00|335490|335200|335744|335300|335750|335600|335490|335200|1533
1602708300000|2020-10-14 20:45:00|335750|335400|335750|335458|335750|335500|335750|335400|135
1602708600000|2020-10-14 20:50:00|335850|335500|335988|335550|335988|335652|335650|335500|725
1602708900000|2020-10-14 20:55:00|336000|335650|336000|335555|336210|335712|336000|335550|446
1602709200000|2020-10-14 21:00:00|335988|335600|335798|335588|336000|335717|335798|335558|544
1602709500000|2020-10-14 21:05:00|335788|335599|335798|335600|335798|335600|335744|335599|224
1602709800000|2020-10-14 21:10:00||335621||335648||335648||335621|110
1602710100000|2020-10-14 21:15:00|335655|335633|335798|335500|335798|335633|335655|335500|503
1602710400000|2020-10-14 21:20:00|335700|335600|335700|335600|335700|335600|335700|335600|174
1602710700000|2020-10-14 21:25:00|335795||335798||335798||335795||288
1602711000000|2020-10-14 21:30:00||335556||335600||335600||335500|243
1602711300000|2020-10-14 21:35:00||335700||335600||335700||335600|589
1602711600000|2020-10-14 21:40:00|335757|335800|335898|335800|335898|335800|335757|335800|522
1602711900000|2020-10-14 21:45:00|335999||335998||335999||335998||89
1602712200000|2020-10-14 21:50:00|||||||||89
1602712500000|2020-10-14 21:55:00|||||||||195
1602712800000|2020-10-14 22:00:00|335900||335998||335998||335900||355
1602713100000|2020-10-14 22:05:00|335912|335900|336000|335811|336000|335901|335912|335800|587
1602713400000|2020-10-14 22:10:00|335900|335800|336000|335800|336000|335900|335900|335800|1568
1602713700000|2020-10-14 22:15:00||335802||335802||335802||335802|210
1602714000000|2020-10-14 22:20:00||335852||335852||335852||335852|130
1602714300000|2020-10-14 22:25:00|||||||||42
1602714600000|2020-10-14 22:30:00|336100|335800|336100|335800|336100|335800|336100|335800|191
1602714900000|2020-10-14 22:35:00|336098|335700|336000|335600|336098|335700|335800|335600|1002
1602715200000|2020-10-14 22:40:00|335999|335500|335700|335500|336000|335500|335700|335500|390
1602715500000|2020-10-14 22:45:00|335792|335400|335600|335400|335792|335400|335600|335400|531
1602715800000|2020-10-14 22:50:00|335700|335425|335800|335600|335800|335613|335600|335400|865
1602716100000|2020-10-14 22:55:00|336000|335750|336000|335616|336000|335750|336000|335600|325
1602716400000|2020-10-14 23:00:00|335999|335600|335998|335600|335999|335617|335998|335500|673
1602716700000|2020-10-14 23:05:00|335999|335617|335898|335617|335999|335700|335898|335600|332
1602717000000|2020-10-14 23:10:00|335889|335600|335800|335604|335898|335617|335800|335600|227
1602717300000|2020-10-14 23:15:00|335799|335600|335770|335600|335799|335600|335770|335600|144
1602717600000|2020-10-14 23:20:00|335750|335500|335770|335500|335770|335500|335700|335500|326
1602717900000|2020-10-14 23:25:00|335749|335600|335770|335500|335770|335600|335749|335500|291
1602718200000|2020-10-14 23:30:00|335768|335502|335700|335500|335770|335502|335700|335500|456
1602718500000|2020-10-14 23:35:00|335680|335460|335679|335440|335680|335500|335679|335440|142
1602718800000|2020-10-14 23:40:00|335675|335450|335678|335450|335679|335500|335675|335450|173
1602719100000|2020-10-14 23:45:00|335600|335400|335500|335033|335600|335400|335495|335000|881
1602719400000|2020-10-14 23:50:00|335495|335010|335300|334500|335495|335033|335200|334201|1405
1602719700000|2020-10-14 23:55:00|335200|334501|335200|334500|335300|335101|334992|334500|1520
1602748800000|2020-10-15 08:00:00|332600|331110|332106|330000|332600|331110|331000|326400|691
1602749100000|2020-10-15 08:05:00|332108|328771|330800|329759|332112|330000|330280|328488|1090
1602749400000|2020-10-15 08:10:00|329901|329645|329964|329800|330000|329800|329600|327500|731
1602749700000|2020-10-15 08:15:00|329912|328733|329901|329000|329990|329000|329500|327882|835
1602750000000|2020-10-15 08:20:00|329500||329250||329500||329250||115
1602750300000|2020-10-15 08:25:00|329441||329500||329500||329250||326
1602750600000|2020-10-15 08:30:00|329300|329001|329300|328000|329300|329001|329300|328000|705
1602750900000|2020-10-15 08:35:00|329000|327797|329300|327386|329300|327797|329000|327386|573
1602751200000|2020-10-15 08:40:00|329000|327600|329000|326050|329300|327600|328000|325000|510
1602751500000|2020-10-15 08:45:00|328251|325670|328000|327000|329000|327000|327299|325589|444
1602751800000|2020-10-15 08:50:00|327905||328000||328000||327800||748
1602752100000|2020-10-15 08:55:00|329000|327700|328200|327038|329000|327700|327905|327000|498
1602752400000|2020-10-15 09:00:00|328000|327031|327500|327000|328000|327775|327000|325916|578
1602752700000|2020-10-15 09:05:00|327300||328100||328200||327300||874
1602753000000|2020-10-15 09:10:00|327500|327435|328000|326800|328100|327435|327500|326242|366
1602753300000|2020-10-15 09:15:00|328100|326570|328100|327300|328100|327300|328000|326530|514
1602753600000|2020-10-15 09:20:00|328200|327000|328200|327625|328200|327700|328200|327000|572
1602753900000|2020-10-15 09:25:00|328100|327100|328205|327700|329300|328010|328100|327045|861
1602754200000|2020-10-15 09:30:00|329300|327701|329299|327501|329300|328000|328205|327500|250
1602754500000|2020-10-15 09:35:00|328300|327700|327794|327046|329299|327700|327794|327045|323
1602754800000|2020-10-15 09:40:00|327999|327045|327699|327045|327999|327046|327251|327045|313
1602755100000|2020-10-15 09:45:00|327300|327100|329169|327101|329169|327699|327300|327100|1118
1602755400000|2020-10-15 09:50:00|329700|327100|329000|328100|329700|328101|329000|327100|77
1602755700000|2020-10-15 09:55:00|329023|328101|329400|328200|329400|328500|329023|328100|193
1602756000000|2020-10-15 10:00:00|329441|328483|329500|329000|329500|329000|329400|328200|569
1602756300000|2020-10-15 10:05:00|329419||329500||329500||329379||287
1602756600000|2020-10-15 10:10:00|329436|329100|329436|328803|329436|329100|329436|328803|172
1602756900000|2020-10-15 10:15:00|329415|328466|329299|328485|329415|328485|329299|328000|282
1602757200000|2020-10-15 10:20:00|329300|328707|329300|328500|329300|328707|329300|328440|215
1602757500000|2020-10-15 10:25:00|329500|328440|329500|328485|329500|328485|329500|328440|160
1602757800000|2020-10-15 10:30:00|329300|328515|329500|328485|329500|328515|328985|328440|312
1602758100000|2020-10-15 10:35:00|329901|328529|330999|330000|331024|330000|329901|328529|1046
1602758400000|2020-10-15 10:40:00|331652|329500|331000|330001|332223|330001|331000|329220|330
1602758700000|2020-10-15 10:45:00|331398||331000||331398||330746||71
1602759000000|2020-10-15 10:50:00|330979||331000||331000||330979||39
1602759300000|2020-10-15 10:55:00|330988|330000|330611|329450|331000|330000|330611|329450|465
1602759600000|2020-10-15 11:00:00|330327|329550|331000|330600|331000|330800|330300|329450|4820
1602759900000|2020-10-15 11:05:00|330700|330511|330699|330122|331000|330511|330300|330122|3473
1602760200000|2020-10-15 11:10:00|330687|330300|330000|329800|330699|330300|330000|329600|2833
1602760500000|2020-10-15 11:15:00|329965|329813|330199|329900|330400|330135|329965|329600|3779
1602760800000|2020-10-15 11:20:00|330197|330000|330700|330302|330700|330376|330196|330000|6974
1602761100000|2020-10-15 11:25:00|330600|330303|330500|330402|330722|330412|330330|330303|1626
1602761400000|2020-10-15 11:30:00|330700|330305|330600|330300|330722|330510|330300|330200|3005
1602761700000|2020-10-15 11:35:00|330700|330360|330700|330300|330722|330400|330480|330300|1866
1602762000000|2020-10-15 11:40:00|330722|330301|331000|330306|331000|330600|330722|330300|1986
1602762300000|2020-10-15 11:45:00|330900|330307|330599|330305|330900|330500|330599|330200|484
1602762600000|2020-10-15 11:50:00|330894|330400|330299|330200|330900|330500|330299|330100|4579
1602762900000|2020-10-15 11:55:00|330300|330300|330800|330531|330900|330625|330300|330200|1344
1602763200000|2020-10-15 12:00:00|330850|330500|330800|330273|330850|330500|330627|330200|1297
1602763500000|2020-10-15 12:05:00|330789|330281|330400|330200|330800|330420|330400|330200|1139
1602763800000|2020-10-15 12:10:00|330498|330100|330490|330100|330600|330100|330100|330000|3917
1602764100000|2020-10-15 12:15:00|330180|330000|330400|330210|330490|330211|329998|329805|2864
1602764400000|2020-10-15 12:20:00|330365|330200|330800|330216|330800|330520|330350|330200|2217
1602764700000|2020-10-15 12:25:00|330798|330221|330800|330350|330800|330600|330569|330221|1994
1602765000000|2020-10-15 12:30:00|330700|330600|330287|329910|330800|330600|330000|329800|6904
1602765300000|2020-10-15 12:35:00|330200|329800|330300|330006|330500|330100|330100|329685|2516
1602765600000|2020-10-15 12:40:00|330299|330000|330200|330000|330299|330111|330200|330000|1263
1602765900000|2020-10-15 12:45:00|330149|330001|330000|329800|330200|330001|330000|329685|1078
1602766200000|2020-10-15 12:50:00|330050|329820|330569|330200|330700|330360|330000|329800|2729
1602766500000|2020-10-15 12:55:00|330499|330211|330500|330016|330575|330211|330200|330000|1791
1602766800000|2020-10-15 13:00:00|330499|330201|330500|330216|330500|330300|330400|330201|1386
1602767100000|2020-10-15 13:05:00|330485|330231|330500|330300|330500|330420|330460|330201|1849
1602767400000|2020-10-15 13:10:00|330525|330275|330400|330201|330600|330320|330400|330201|1690
1602767700000|2020-10-15 13:15:00|330394|330203|330300|330002|330400|330255|330085|330000|3808
1602768000000|2020-10-15 13:20:00|330225|330020|330000|329801|330300|330030|330000|329800|4966
1602768300000|2020-10-15 13:25:00|329994|329900|329799|329169|330200|329970|329266|329169|9380
1602768600000|2020-10-15 13:30:00|329420|329415|329552|329333|330700|330643|328178|328000|139379
1602768900000|2020-10-15 13:35:00|329551|329310|331236|331100|331777|331700|329351|329198|48982
1602769200000|2020-10-15 13:40:00|331227|331101|332016|331777|332200|332044|330819|330700|21016
1602769500000|2020-10-15 13:45:00|331894|331801|330887|330700|331999|331872|330770|330600|14260
1602769800000|2020-10-15 13:50:00|330886|330705|332630|332529|332668|332555|330763|330700|16670
1602770100000|2020-10-15 13:55:00|332621|332532|332280|332068|332799|332694|331248|331001|13500
1602770400000|2020-10-15 14:00:00|332205|331859|331100|331012|332280|332096|330645|330567|21337
1602770700000|2020-10-15 14:05:00|331115|331018|330361|330257|331600|331503|330247|330183|16977
1602771000000|2020-10-15 14:10:00|330360|330236|329739|329586|330811|330688|329560|329400|21204
1602771300000|2020-10-15 14:15:00|329724|329645|330979|330901|331388|331312|329666|329481|20121
1602771600000|2020-10-15 14:20:00|331100|330902|330738|330600|331100|331043|330532|330300|12153
1602771900000|2020-10-15 14:25:00|330737|330619|329866|329760|330753|330619|329690|329562|12819
1602772200000|2020-10-15 14:30:00|329886|329761|329246|329134|330100|329992|329140|329080|18011
1602772500000|2020-10-15 14:35:00|329245|329128|328843|328761|329500|329310|328518|328400|31354
1602772800000|2020-10-15 14:40:00|328787|328669|329044|328945|329800|329729|328439|328332|37610
1602773100000|2020-10-15 14:45:00|329043|328985|329613|329522|329767|329699|328642|328522|19745
1602773400000|2020-10-15 14:50:00|329621|329521|329665|329578|330000|329918|329339|329131|12230
1602773700000|2020-10-15 14:55:00|329763|329590|330593|330471|330737|330669|329147|329100|16950
1602774000000|2020-10-15 15:00:00|330592|330415|330186|330069|330900|330661|329737|329590|8757
1602774300000|2020-10-15 15:05:00|330205|330070|330902|330822|331160|331115|330142|329963|22625
1602774600000|2020-10-15 15:10:00|330945|330845|331185|330983|331400|331288|330649|330500|13559
1602774900000|2020-10-15 15:15:00|331190|330984|331561|331503|331754|331668|331054|330923|8487
1602775200000|2020-10-15 15:20:00|331632|331508|331951|331800|332080|331982|331266|331203|14849
1602775500000|2020-10-15 15:25:00|331930|331835|331148|331001|332074|331955|330905|330800|12025
1602775800000|2020-10-15 15:30:00|331241|331002|331573|331477|331800|331693|330980|330863|6997
1602776100000|2020-10-15 15:35:00|331700|331544|331911|331834|331911|331834|331328|331100|5735
1602776400000|2020-10-15 15:40:00|331985|331835|332214|332116|332514|332453|331880|331700|13193
1602776700000|2020-10-15 15:45:00|332212|332117|331427|331322|332500|332429|331255|331134|12847
1602777000000|2020-10-15 15:50:00|331455|331348|331114|330938|331999|331588|330652|330500|17154
1602777300000|2020-10-15 15:55:00|331111|330940|330661|330543|331423|331366|330549|330437|16497
1602777600000|2020-10-15 16:00:00|330645|330539|330907|330768|331126|331035|330448|330365|9863
1602777900000|2020-10-15 16:05:00|331000|330819|330608|330501|331448|331296|330603|330500|7011
1602778200000|2020-10-15 16:10:00|330623|330562|330246|330100|330700|330562|330070|329933|12729
1602778500000|2020-10-15 16:15:00|330243|330156|330506|330341|330873|330687|330034|329924|12692
1602778800000|2020-10-15 16:20:00|330517|330400|329796|329682|330524|330476|329556|329500|7687
1602779100000|2020-10-15 16:25:00|329768|329650|329649|329545|330047|329883|329414|329303|12024
1602779400000|2020-10-15 16:30:00|329659|329500|329644|329516|330000|329905|329396|329300|8985
1602779700000|2020-10-15 16:35:00|329631|329529|329589|329389|329926|329670|329060|329000|10717
1602780000000|2020-10-15 16:40:00|329587|329405|329485|329338|330000|329973|329429|329338|8518
1602780300000|2020-10-15 16:45:00|329466|329339|329380|329227|329688|329551|329221|329100|4624
1602780600000|2020-10-15 16:50:00|329363|329279|330337|330233|330415|330332|329224|329100|12096
1602780900000|2020-10-15 16:55:00|330336|330200|330369|330295|330669|330571|330160|330047|9197
1602781200000|2020-10-15 17:00:00|330400|330201|330221|330113|330604|330491|330150|330049|6619
1602781500000|2020-10-15 17:05:00|330286|330114|330178|330068|330500|330442|330107|330000|7283
1602781800000|2020-10-15 17:10:00|330150|330069|330165|329934|330329|330262|329877|329760|8122
1602782100000|2020-10-15 17:15:00|330164|330019|329678|329504|330299|330200|329376|329310|9420
1602782400000|2020-10-15 17:20:00|329679|329565|329525|329305|329924|329683|329425|329298|3597
1602782700000|2020-10-15 17:25:00|329526|329356|329250|329173|329900|329756|329234|329150|12684
1602783000000|2020-10-15 17:30:00|329247|329152|329537|329378|329631|329553|329030|328923|11444
1602783300000|2020-10-15 17:35:00|329540|329379|330474|330367|330499|330435|329537|329340|16729
1602783600000|2020-10-15 17:40:00|330445|330377|330826|330734|331025|330956|330223|330079|12188
1602783900000|2020-10-15 17:45:00|330900|330746|331053|330943|331364|331206|330863|330708|6462
1602784200000|2020-10-15 17:50:00|331054|330962|331180|331053|331546|331492|330993|330905|9660
1602784500000|2020-10-15 17:55:00|331246|331060|331128|331012|331246|331160|330882|330732|9856
1602784800000|2020-10-15 18:00:00|331100|331026|331651|331547|331750|331700|331100|331026|8213
1602785100000|2020-10-15 18:05:00|331666|331597|331700|331550|331858|331781|331441|331338|7514
1602785400000|2020-10-15 18:10:00|331665|331538|331488|331354|331673|331589|330984|330800|9320
1602785700000|2020-10-15 18:15:00|331487|331382|330991|330901|331487|331420|330937|330800|5294
1602786000000|2020-10-15 18:20:00|331054|330902|330969|330885|331341|331187|330872|330757|6160
1602786300000|2020-10-15 18:25:00|330963|330890|331312|331131|331400|331264|330835|330726|5135
1602786600000|2020-10-15 18:30:00|331250|331143|331690|331612|331800|331700|331008|330960|6627
1602786900000|2020-10-15 18:35:00|331684|331600|331030|330965|331707|331600|330978|330902|4534
1602787200000|2020-10-15 18:40:00|331091|330902|330551|330464|331217|331040|330551|330464|6967
1602787500000|2020-10-15 18:45:00|330566|330471|330393|330324|330702|330592|330090|330007|14784
1602787800000|2020-10-15 18:50:00|330392|330325|330529|330466|330829|330772|330385|330243|10503
1602788100000|2020-10-15 18:55:00|330527|330467|331079|330981|331147|331102|330476|330400|11682
1602788400000|2020-10-15 19:00:00|331042|330948|331476|331368|331601|331561|330851|330800|13247
1602788700000|2020-10-15 19:05:00|331475|331369|332583|332458|332594|332486|331364|331300|23976
1602789000000|2020-10-15 19:10:00|332582|332486|332489|332397|332583|332486|331849|331774|13447
1602789300000|2020-10-15 19:15:00|332431|332338|333899|333840|333900|333840|332264|332105|35486
1602789600000|2020-10-15 19:20:00|333900|333816|333764|333676|334000|333932|333429|333267|21215
1602789900000|2020-10-15 19:25:00|333828|333677|334747|334660|334970|334903|333799|333677|25063
1602790200000|2020-10-15 19:30:00|334755|334661|334592|334500|334983|334900|334240|334178|26303
1602790500000|2020-10-15 19:35:00|334656|334542|334402|334301|334790|334741|334276|334113|16137
1602790800000|2020-10-15 19:40:00|334392|334302|335370|335179|335635|335547|334259|334139|25196
1602791100000|2020-10-15 19:45:00|335371|335178|334178|334065|335442|335282|334078|334000|19319
1602791400000|2020-10-15 19:50:00|334054|334035|333962|333862|335000|334861|333941|333800|20829
1602791700000|2020-10-15 19:55:00|333942|333800|333927|333745|334294|334138|333517|333419|45135
1602792000000|2020-10-15 20:00:00|334114|333659|334200|333900|334500|334048|333981|333400|185002
1602792300000|2020-10-15 20:05:00|334000|333865|333800|333522|334100|333865|333800|333500|1205
1602792600000|2020-10-15 20:10:00|333793|333600|333799|333522|333860|333600|333793|333522|397
1602792900000|2020-10-15 20:15:00|333780|333524|333900|333522|333900|333865|333780|333522|795
1602793200000|2020-10-15 20:20:00|333850|333628|333800|333628|333880|333628|333799|333628|313
1602793500000|2020-10-15 20:25:00|333860||333800||333860||333700||1085
1602793800000|2020-10-15 20:30:00|333796|333500|333600|333500|333800|333500|333600|333500|641
1602794100000|2020-10-15 20:35:00|333800|333508|333750|333528|333800|333600|333720|333500|1197
1602794400000|2020-10-15 20:40:00|333700|333550|333750|333551|333750|333640|333700|333550|338
1602794700000|2020-10-15 20:45:00|333710|333552|333700|333560|333710|333600|333700|333551|437
1602795000000|2020-10-15 20:50:00|333710|333550|333800|333561|333800|333712|333710|333550|1280
1602795300000|2020-10-15 20:55:00|||||||||53
1602795600000|2020-10-15 21:00:00||333581||333555||333608||333555|67
1602795900000|2020-10-15 21:05:00|333740|333556|333800|333562|333800|333622|333740|333556|92
1602796200000|2020-10-15 21:10:00|333799|333556|333799|333550|333799|333600|333799|333550|352
1602796500000|2020-10-15 21:15:00|333668|333600|333744|333600|333799|333600|333646|333600|191
1602796800000|2020-10-15 21:20:00|333800|333575|333700|333550|333800|333575|333700|333550|737
1602797100000|2020-10-15 21:25:00|333760|333509|333788|333509|333800|333509|333760|333509|426
1602797400000|2020-10-15 21:30:00|333800|333512|333788|333600|333800|333600|333788|333512|133
1602797700000|2020-10-15 21:35:00|333744|333700|333788|333700|333788|333700|333744|333600|406
1602798000000|2020-10-15 21:40:00|333800|333605|333800|333702|333800|333702|333800|333605|1024
1602798300000|2020-10-15 21:45:00||333618||333659||333668||333618|17
1602798600000|2020-10-15 21:50:00||333668||333668||333668||333668|253
1602798900000|2020-10-15 21:55:00|333900|333605|333900|333722|333900|333722|333900|333605|438
1602799200000|2020-10-15 22:00:00|334290|333728|334290|333851|334290|333851|334095|333728|408
1602799500000|2020-10-15 22:05:00|334279|333810|334188|333720|334290|334000|334178|333713|149
1602799800000|2020-10-15 22:10:00|334290|333900|334250|333931|334290|333931|334250|333900|113
1602800100000|2020-10-15 22:15:00|334290|333951|334340|333932|334340|334100|334290|333931|154
1602800400000|2020-10-15 22:20:00|334300|334100|334000|333931|334300|334100|334000|333931|545
1602800700000|2020-10-15 22:25:00|334244|333800|334200|333833|334294|333833|333900|333800|268
1602801000000|2020-10-15 22:30:00|334188|333830|334179|333805|334200|333837|334179|333800|149
1602801300000|2020-10-15 22:35:00|334140|333800|334000|333900|334200|333900|334000|333800|15
1602801600000|2020-10-15 22:40:00|334200|333808|334000|333852|334200|334000|334000|333800|371
1602801900000|2020-10-15 22:45:00|334200|333800|334340|334150|334340|334150|334200|333800|438
1602802200000|2020-10-15 22:50:00|334249|334151|334249|333919|334249|334153|334249|333858|272
1602802500000|2020-10-15 22:55:00|334200|333921|334100|333919|334200|334061|334100|333919|654
1602802800000|2020-10-15 23:00:00||333922||333919||334000||333919|172
1602803100000|2020-10-15 23:05:00|334245|333928|334245|334100|334245|334100|334245|333928|130
1602803400000|2020-10-15 23:10:00|334230|334101|334245|334120|334245|334151|334230|334101|625
1602803700000|2020-10-15 23:15:00|334300|334150|334500|334300|334600|334350|334300|334120|307
1602804000000|2020-10-15 23:20:00|334650|334350|334789|334550|334800|334700|334650|334300|1822
1602804300000|2020-10-15 23:25:00|334800|334700|335000|334726|335000|334800|334800|334700|948
1602804600000|2020-10-15 23:30:00|334990|334720|334988|334800|334990|334800|334899|334720|332
1602804900000|2020-10-15 23:35:00|334900|334815|335198|334800|335200|334951|334900|334800|1293
1602805200000|2020-10-15 23:40:00|335200|334805|334938|334750|335200|334818|334889|334720|1009
1602805500000|2020-10-15 23:45:00|334811|334800|334900|334700|334938|334811|334811|334700|650
1602805800000|2020-10-15 23:50:00|334938|334600|334800|334254|334938|334600|334273|334100|1761
1602806100000|2020-10-15 23:55:00|334515|334300|334600|334255|334789|334300|334395|334254|875
1602835200000|2020-10-16 08:00:00|336038|334404|336154|334265|336543|335173|335100|334001|555
1602835500000|2020-10-16 08:05:00|336162|334300|336543|334588|336543|335122|336162|334300|114
1602835800000|2020-10-16 08:10:00|336411|334572|336463|334600|336543|334600|336411|334527|24
1602836100000|2020-10-16 08:15:00|336337|334500|335500|334500|336351|334500|335500|334500|239
1602836400000|2020-10-16 08:20:00|336026||335786||336260||335750||265
1602836700000|2020-10-16 08:25:00|335788|334600|336260|334300|336260|334600|335776|334300|116
1602837000000|2020-10-16 08:30:00|336371|335000|336427|335000|336463|335000|336371|335000|115
1602837300000|2020-10-16 08:35:00|336445||336510||336510||336445||45
1602837600000|2020-10-16 08:40:00|336366||336054||336366||336054||90
1602837900000|2020-10-16 08:45:00|336066||336177||336301||336066||11
1602838200000|2020-10-16 08:50:00|336034|334300|336006|334300|336034|334300|335500|334300|666
1602838500000|2020-10-16 08:55:00|336034|334416|336220|334300|336371|334700|336034|334300|87
1602838800000|2020-10-16 09:00:00||334422||334422||334422||334422|11
1602839100000|2020-10-16 09:05:00|336371||336006||336371||336006||69
1602839400000|2020-10-16 09:10:00|336146||336200||336329||336024||38
1602839700000|2020-10-16 09:15:00|335991||336371||336371||335750||72
1602840000000|2020-10-16 09:20:00|336385|334300|335798|334300|336385|334300|335750|334300|206
1602840300000|2020-10-16 09:25:00|335750||335575||335885||335575||23
1602840600000|2020-10-16 09:30:00|335373|333948|335582|334300|335582|334500|335373|333294|548
1602840900000|2020-10-16 09:35:00|335366|334302|335366|334500|335366|334500|335366|334300|308
1602841200000|2020-10-16 09:40:00|335550|334320|335800|334500|335800|334500|335550|334300|125
1602841500000|2020-10-16 09:45:00|335812||335300||335826||335300||5
1602841800000|2020-10-16 09:50:00|335607||335500||335809||335500||10
1602842100000|2020-10-16 09:55:00|||||||||69
1602842400000|2020-10-16 10:00:00|335485||335500||335500||335485||38
1602842700000|2020-10-16 10:05:00|||||||||41
1602843000000|2020-10-16 10:10:00|335263|334575|335263|334575|335300|334632|335263|334500|48
1602843300000|2020-10-16 10:15:00|335300|334500|335500|334875|335500|334875|335263|334500|20
1602843600000|2020-10-16 10:20:00||334800||334900||334900||334800|102
1602843900000|2020-10-16 10:25:00||334901||334901||334901||334901|160
1602844200000|2020-10-16 10:30:00||334900||335000||335000||334900|113
1602844500000|2020-10-16 10:35:00||335300||335100||335300||334900|203
1602844800000|2020-10-16 10:40:00|336530|335300|336543|335500|336543|335500|336530|335300|131
1602845100000|2020-10-16 10:45:00|336400|335300|336506|335232|336543|335300|336400|335001|521
1602845400000|2020-10-16 10:50:00|336518|335233|335000|334300|336543|335300|334800|334300|1173
1602845700000|2020-10-16 10:55:00|334700|334301|335500|334520|336154|334701|334700|334300|312
1602846000000|2020-10-16 11:00:00|335400|334560|335100|334801|336000|335096|334900|334520|2448
1602846300000|2020-10-16 11:05:00|334900|334800|335195|335003|335300|335100|334900|334800|1394
1602846600000|2020-10-16 11:10:00|335200|335050|335600|335101|335713|335500|335200|335003|3259
1602846900000|2020-10-16 11:15:00|335489|335100|335600|335400|335600|335500|335489|335100|507
1602847200000|2020-10-16 11:20:00|335891|335401|335800|335500|335900|335500|335800|335400|416
1602847500000|2020-10-16 11:25:00|335900|335560|335900|335700|335900|335800|335832|335560|1287
1602847800000|2020-10-16 11:30:00|335800|335611|335900|335721|336000|335900|335700|335600|3774
1602848100000|2020-10-16 11:35:00|335899|335700|335900|335600|335998|335700|335851|335600|1756
1602848400000|2020-10-16 11:40:00|335880|335650|335899|335600|335900|335800|335880|335600|439
1602848700000|2020-10-16 11:45:00|335900|335675|336100|335925|336100|336000|335899|335675|1500
1602849000000|2020-10-16 11:50:00|335925|335926|336100|335900|336100|335926|335900|335700|1124
1602849300000|2020-10-16 11:55:00|335994|335777|336100|335760|336100|335900|335994|335760|852
1602849600000|2020-10-16 12:00:00|336097|335769|336000|335828|336098|335828|335929|335760|764
1602849900000|2020-10-16 12:05:00|335977|335800|335910|335800|335977|335824|335910|335800|618
1602850200000|2020-10-16 12:10:00|335977|335839|336000|335859|336000|335859|335940|335839|531
1602850500000|2020-10-16 12:15:00|335994|335875|336000|335806|336000|335875|335926|335700|906
1602850800000|2020-10-16 12:20:00|335950|335801|335950|335900|335950|335900|335950|335725|279
1602851100000|2020-10-16 12:25:00|335949|335725|335950|335900|335950|335900|335949|335725|609
1602851400000|2020-10-16 12:30:00|336000|335923|337100|336799|337100|336819|336000|335900|7863
1602851700000|2020-10-16 12:35:00|336999|336500|337200|337000|337400|337300|336699|336500|5441
1602852000000|2020-10-16 12:40:00|337080|336637|337200|337000|337200|337069|337000|336637|2877
1602852300000|2020-10-16 12:45:00|337120|336906|337200|337100|337200|337115|337120|336904|1811
1602852600000|2020-10-16 12:50:00|337300|337007|337399|337121|337399|337153|337181|337000|1900
1602852900000|2020-10-16 12:55:00|337435|337200|337500|337400|337500|337438|337395|337200|1691
1602853200000|2020-10-16 13:00:00|337498|337426|337488|337290|337500|337426|337450|337201|2260
1602853500000|2020-10-16 13:05:00|337378|337275|337498|337100|337525|337400|337300|337100|3912
1602853800000|2020-10-16 13:10:00|337412|337101|337300|337101|337500|337206|337299|337101|1025
1602854100000|2020-10-16 13:15:00|337249|337120|337305|337020|337305|337193|337131|337000|2986
1602854400000|2020-10-16 13:20:00|337350|337100|337350|337200|337350|337301|337274|337100|2187
1602854700000|2020-10-16 13:25:00|337344|337110|337065|337005|337700|337500|337000|336500|21280
1602855000000|2020-10-16 13:30:00|337032|336500|337555|337310|337624|337500|335906|335730|57902
1602855300000|2020-10-16 13:35:00|337499|337311|336660|336500|337900|337743|336660|336500|37298
1602855600000|2020-10-16 13:40:00|336645|336644|337512|337409|337691|337663|336518|336400|23258
1602855900000|2020-10-16 13:45:00|337511|337410|338121|338000|338574|338455|337511|337403|29162
1602856200000|2020-10-16 13:50:00|338096|338044|337279|337119|338200|338139|337010|336889|12379
1602856500000|2020-10-16 13:55:00|337277|337161|337740|337580|338000|337947|337277|337155|11934
1602856800000|2020-10-16 14:00:00|337800|337602|338420|338316|338900|338852|337639|337500|22856
1602857100000|2020-10-16 14:05:00|338379|338300|338679|338588|339000|338943|338379|338300|19283
1602857400000|2020-10-16 14:10:00|338711|338649|338643|338535|339100|339024|338615|338535|18875
1602857700000|2020-10-16 14:15:00|338633|338550|339421|339324|339535|339491|338556|338437|17092
1602858000000|2020-10-16 14:20:00|339489|339323|339881|339814|339978|339911|339213|339158|25359
1602858300000|2020-10-16 14:25:00|339900|339843|339513|339320|339988|339934|339347|339274|13188
1602858600000|2020-10-16 14:30:00|339514|339448|338945|338855|339800|339676|338800|338716|12750
1602858900000|2020-10-16 14:35:00|338944|338854|339152|339060|339236|339173|338194|338121|11843
1602859200000|2020-10-16 14:40:00|339135|339059|338354|338201|339274|339149|338272|338201|9698
1602859500000|2020-10-16 14:45:00|338365|338251|337546|337417|338837|338734|337378|337294|19404
1602859800000|2020-10-16 14:50:00|337453|337300|338139|338047|338143|338064|337217|337100|14229
1602860100000|2020-10-16 14:55:00|338092|337924|338289|338191|338540|338437|337766|337706|13864
1602860400000|2020-10-16 15:00:00|338240|338183|337568|337458|338240|338183|337445|337400|8501
1602860700000|2020-10-16 15:05:00|337546|337404|336527|336423|337546|337414|336257|336187|20990
1602861000000|2020-10-16 15:10:00|336520|336424|336439|336330|336683|336520|335988|335888|17047
1602861300000|2020-10-16 15:15:00|336385|336279|336040|335949|336576|336369|335500|335422|18160
1602861600000|2020-10-16 15:20:00|336063|335893|334743|334650|336082|335997|334694|334600|18589
1602861900000|2020-10-16 15:25:00|334732|334600|335600|335500|335736|335635|334485|334365|18181
1602862200000|2020-10-16 15:30:00|335579|335400|336320|336252|336320|336276|335346|335244|24236
1602862500000|2020-10-16 15:35:00|336319|336213|335493|335209|336319|336213|335245|335130|11008
1602862800000|2020-10-16 15:40:00|335264|335161|335625|335504|335911|335796|335008|334927|14312
1602863100000|2020-10-16 15:45:00|335588|335500|336073|336000|336074|336001|335420|335247|3496
1602863400000|2020-10-16 15:50:00|336082|335969|336213|336110|336236|336157|335919|335804|4850
1602863700000|2020-10-16 15:55:00|336180|336097|335959|335841|336275|336167|335652|335535|4955
1602864000000|2020-10-16 16:00:00|335915|335840|336160|336009|336190|336100|335881|335736|4855
1602864300000|2020-10-16 16:05:00|335991|335922|335014|334941|336146|335922|334838|334763|15187
1602864600000|2020-10-16 16:10:00|335007|334940|335000|334921|335094|334973|334562|334501|11367
1602864900000|2020-10-16 16:15:00|335038|334950|335238|335157|335399|335365|334781|334637|9563
1602865200000|2020-10-16 16:20:00|335237|335150|334775|334638|335284|335168|334536|334500|9398
1602865500000|2020-10-16 16:25:00|334707|334584|334714|334626|335100|335031|334592|334508|12638
1602865800000|2020-10-16 16:30:00|334659|334601|333358|333255|334948|334812|333201|333089|21936
1602866100000|2020-10-16 16:35:00|333399|333295|333397|333255|333477|333402|332826|332680|16391
1602866400000|2020-10-16 16:40:00|333396|333307|332469|332351|333441|333308|332228|332176|24960
1602866700000|2020-10-16 16:45:00|332399|332366|333495|333401|333500|333437|332399|332262|16523
1602867000000|2020-10-16 16:50:00|333494|333420|333527|333434|333600|333526|332934|332834|8272
1602867300000|2020-10-16 16:55:00|333540|333459|334283|334201|334647|334562|333324|333184|13608
1602867600000|2020-10-16 17:00:00|334280|334138|333999|333834|334500|334427|333890|333700|8896
1602867900000|2020-10-16 17:05:00|334016|333915|334500|334373|334500|334373|333951|333800|2458
1602868200000|2020-10-16 17:10:00|334499|334450|334900|334805|335000|334945|334476|334373|8423
1602868500000|2020-10-16 17:15:00|334848|334809|335000|334919|335200|335146|334788|334585|8448
1602868800000|2020-10-16 17:20:00|335042|334975|334852|334802|335258|335186|334831|334750|6890
1602869100000|2020-10-16 17:25:00|334830|334800|334555|334400|334986|334850|334412|334300|9055
1602869400000|2020-10-16 17:30:00|334554|334450|334490|334338|334570|334459|334046|333973|5592
1602869700000|2020-10-16 17:35:00|334374|334336|334434|334231|334830|334609|334210|334099|6528
1602870000000|2020-10-16 17:40:00|334377|334269|334192|334100|334599|334522|334034|333961|5549
1602870300000|2020-10-16 17:45:00|334193|334119|334132|334065|334272|334156|333739|333619|7426
1602870600000|2020-10-16 17:50:00|334127|334042|334049|333889|334526|334289|333887|333800|7393
1602870900000|2020-10-16 17:55:00|333973|333900|333662|333586|334122|333900|333464|333333|11208
1602871200000|2020-10-16 18:00:00|333674|333499|333478|333351|334125|333984|333249|333163|12468
1602871500000|2020-10-16 18:05:00|333488|333357|333620|333525|333961|333805|333414|333350|10683
1602871800000|2020-10-16 18:10:00|333619|333550|333900|333826|334116|333999|333285|333200|8267
1602872100000|2020-10-16 18:15:00|333924|333827|333671|333572|333945|333880|333564|333505|10164
1602872400000|2020-10-16 18:20:00|333643|333571|333373|333290|333900|333680|333369|333290|9169
1602872700000|2020-10-16 18:25:00|333372|333236|333695|333625|333777|333666|333020|333000|12682
1602873000000|2020-10-16 18:30:00|333700|333626|333444|333268|333700|333630|333241|333136|7333
1602873300000|2020-10-16 18:35:00|333379|333311|333595|333526|333600|333562|333186|333100|13590
1602873600000|2020-10-16 18:40:00|333586|333557|333362|333260|333655|333593|333227|333150|11468
1602873900000|2020-10-16 18:45:00|333361|333250|333005|332927|333378|333286|332800|332729|27140
1602874200000|2020-10-16 18:50:00|333050|332887|333462|333425|333462|333425|332973|332807|20834
1602874500000|2020-10-16 18:55:00|333451|333426|334175|334119|334200|334161|333431|333337|27635
1602874800000|2020-10-16 19:00:00|334167|334127|333752|333670|334361|334284|333654|333563|17198
1602875100000|2020-10-16 19:05:00|333750|333672|333373|333277|333945|333859|333297|333200|16897
1602875400000|2020-10-16 19:10:00|333346|333223|332364|332289|333373|333326|332319|332270|17750
1602875700000|2020-10-16 19:15:00|332359|332288|331941|331875|332683|332637|331809|331598|24878
1602876000000|2020-10-16 19:20:00|331937|331864|331105|331046|331970|331900|330708|330616|41920
1602876300000|2020-10-16 19:25:00|331118|331078|330298|330217|331567|331519|330260|330169|33522
1602876600000|2020-10-16 19:30:00|330278|330218|329865|329809|330600|330562|329662|329606|39966
1602876900000|2020-10-16 19:35:00|329864|329810|330090|329987|330500|330468|329683|329606|33456
1602877200000|2020-10-16 19:40:00|330066|329958|330150|330075|330181|330088|329551|329457|44018
1602877500000|2020-10-16 19:45:00|330146|330070|329725|329600|330150|330081|329725|329600|32540
1602877800000|2020-10-16 19:50:00|329750|329646|329038|328955|329750|329647|328931|328859|64087
1602878100000|2020-10-16 19:55:00|329058|328998|320450|319064|329116|329072|319425|319000|219311
1602878400000|2020-10-16 20:00:00|320386|319060|325596|325301|328400|327618|320158|315600|78451
1602878700000|2020-10-16 20:05:00|325708|325304|325700|325583|325708|325583|324926|324700|23625
1602879000000|2020-10-16 20:10:00|325615|325501|325900|325490|326000|325900|325499|325245|15346
1602879300000|2020-10-16 20:15:00|325978|325500|325938|325780|325988|325820|325700|325490|7735
1602879600000|2020-10-16 20:20:00|325988|325800|326086|325900|326086|325900|325920|325780|5591
1602879900000|2020-10-16 20:25:00|326103|325902|325800|325600|326186|326123|325682|325600|11603
1602880200000|2020-10-16 20:30:00|325878|325621|326048|325900|326048|325900|325750|325621|7074
1602880500000|2020-10-16 20:35:00|326050|325908|326186|326050|326186|326100|326050|325900|4939
1602880800000|2020-10-16 20:40:00|326207|326100|326200|326018|326250|326200|326200|326000|8605
1602881100000|2020-10-16 20:45:00|326140|326000|326125|326001|326225|326108|326125|326000|7508
1602881400000|2020-10-16 20:50:00|326100|326050|326286|326001|326286|326200|326100|326001|12320
1602881700000|2020-10-16 20:55:00|326297|326200|326548|326470|326565|326525|326225|326000|10136
1603094400000|2020-10-19 08:00:00|333333|310000|331899|330800|333333|331720|331700|310000|1781
1603094700000|2020-10-19 08:05:00|331735|330500|331200|330100|331735|330500|330700|330100|929
1603095000000|2020-10-19 08:10:00||330600||330100||330600||330100|153
1603095300000|2020-10-19 08:15:00|||||||||98
1603095600000|2020-10-19 08:20:00|331923|330800|331923|330800|331923|330800|331200|330800|443
1603095900000|2020-10-19 08:25:00||331429||331100||331480||330800|148
1603096200000|2020-10-19 08:30:00||330800||331000||331101||330800|70
1603096500000|2020-10-19 08:35:00||331075||331500||331500||331000|41
1603096800000|2020-10-19 08:40:00|331920||331923||331923||331920||234
1603097100000|2020-10-19 08:45:00|332148|331543|332148|331550|332148|331600|332148|331504|212
1603097400000|2020-10-19 08:50:00|332506|331600|332466|331500|332563|331900|332466|331500|195
1603097700000|2020-10-19 08:55:00|332500|331600|332500|331700|332563|331800|332466|331500|327
1603098000000|2020-10-19 09:00:00|332466|331500|332500|331500|332500|331500|332466|331500|151
1603098300000|2020-10-19 09:05:00|332000|331700|331815|331700|332563|331700|331805|331700|42
1603098600000|2020-10-19 09:10:00|332563|331600|332563|331500|332563|331600|332563|331500|300
1603098900000|2020-10-19 09:15:00|332562|330800|332000|331500|332563|331900|332000|330800|300
1603099200000|2020-10-19 09:20:00|332563||332563||332563||332000||55
1603099500000|2020-10-19 09:25:00|332000||332563||332563||331700||228
1603099800000|2020-10-19 09:30:00|332000||332500||332563||332000||32
1603100100000|2020-10-19 09:35:00|332000|331638|332500|331501|332500|331859|332000|331500|110
1603100400000|2020-10-19 09:40:00|332269|331600|332563|331500|332563|331625|332269|331500|37
1603100700000|2020-10-19 09:45:00|332223||332563||332563||332223||189
1603101000000|2020-10-19 09:50:00|332500|331800|332563|331800|332563|331800|331800|330986|863
1603101300000|2020-10-19 09:55:00|332000|330986|332000|330987|332000|330987|331900|330986|250
1603101600000|2020-10-19 10:00:00|331900|331002|331999|331002|332000|331002|331900|331002|53
1603101900000|2020-10-19 10:05:00|332000||331800||332000||331800||111
1603102200000|2020-10-19 10:10:00|332000|331003|332000|331002|332000|331003|331800|331002|513
1603102500000|2020-10-19 10:15:00|332500|331003|332000|331002|332563|331004|332000|331002|459
1603102800000|2020-10-19 10:20:00||331003||330800||331003||330800|314
1603103100000|2020-10-19 10:25:00|332563|331002|332563|331002|332563|331002|332562|330800|97
1603103400000|2020-10-19 10:30:00|332500|330800|332563|331000|332563|331000|332500|330800|34
1603103700000|2020-10-19 10:35:00|332000|331002|332563|331002|332563|331002|332000|330800|62
1603104000000|2020-10-19 10:40:00||331000||331000||331000||330800|39
1603104300000|2020-10-19 10:45:00|331700|330800|332500|330993|332500|331002|331700|330800|448
1603104600000|2020-10-19 10:50:00|332460|331300|332150|331302|332460|331302|332000|331300|15
1603104900000|2020-10-19 10:55:00|332149|331300|332000|331300|332150|331302|332000|331300|23
1603105200000|2020-10-19 11:00:00|332460|331302|331300|331100|332460|331502|331000|330510|7291
1603105500000|2020-10-19 11:05:00|331400|331200|331270|330806|331500|331400|331150|330800|4901
1603105800000|2020-10-19 11:10:00|331315|330800|331350|330871|331475|331200|331200|330800|1508
1603106100000|2020-10-19 11:15:00|331360|330906|330816|330510|331360|330906|330702|330510|1458
1603106400000|2020-10-19 11:20:00|330690|330200|330194|328900|331200|330500|329978|328500|4743
1603106700000|2020-10-19 11:25:00|330159|329000|330702|330105|330702|330150|329899|329000|2120
1603107000000|2020-10-19 11:30:00|330664|330103|330650|330137|330702|330348|330400|330103|684
1603107300000|2020-10-19 11:35:00|330633|330138|330495|330200|330700|330380|330489|330137|1217
1603107600000|2020-10-19 11:40:00|330400|330105|330298|330000|330400|330201|330190|330000|3136
1603107900000|2020-10-19 11:45:00|330199|330002|330170|330100|330400|330313|330170|330002|1613
1603108200000|2020-10-19 11:50:00|330400|330034|330290|330000|330400|330150|330274|330000|1250
1603108500000|2020-10-19 11:55:00|330274|330001|330200|330050|330400|330148|330056|330000|1006
1603108800000|2020-10-19 12:00:00|330260|330200|329700|329200|330300|330200|329598|329200|2521
1603109100000|2020-10-19 12:05:00|329698|329396|330000|329600|330136|329741|329600|329200|3066
1603109400000|2020-10-19 12:10:00|329800|329748|330000|329800|330000|329855|329800|329600|2205
1603109700000|2020-10-19 12:15:00|329987|329950|329969|329825|330000|329950|329900|329800|957
1603110000000|2020-10-19 12:20:00|329930|329900|329900|329810|330000|329921|329900|329810|2014
1603110300000|2020-10-19 12:25:00|329998|329870|329900|329550|330000|329870|329725|329400|1591
1603110600000|2020-10-19 12:30:00|330000|329500|329815|329627|330000|329710|329700|329400|2205
1603110900000|2020-10-19 12:35:00|329800|329656|329800|329627|329815|329700|329800|329627|1071
1603111200000|2020-10-19 12:40:00|329789|329502|329589|329200|329789|329510|329420|329200|4370
1603111500000|2020-10-19 12:45:00|329587|329000|329500|329315|329589|329315|329239|329000|2464
1603111800000|2020-10-19 12:50:00|329409|329300|328700|328500|329498|329300|328700|328500|3819
1603112100000|2020-10-19 12:55:00|328800|328600|328700|328600|329000|328750|328612|328016|4670
1603112400000|2020-10-19 13:00:00|328900|328800|329200|329000|329300|329020|328900|328800|2404
1603112700000|2020-10-19 13:05:00|329280|329200|329400|329302|329520|329450|329250|329000|2231
1603113000000|2020-10-19 13:10:00|329380|329100|329370|329200|329400|329325|329307|329020|2216
1603113300000|2020-10-19 13:15:00|329400|329201|329473|329301|329540|329375|329340|329201|3974
1603113600000|2020-10-19 13:20:00|329500|329420|329970|329699|330000|329900|329500|329301|9023
1603113900000|2020-10-19 13:25:00|329950|329500|330175|329500|330200|330000|329850|329500|4492
1603114200000|2020-10-19 13:30:00|330081|329444|331357|331125|331674|331564|328786|328700|56255
1603114500000|2020-10-19 13:35:00|331358|331250|332101|331982|332880|332796|331358|331125|51748
1603114800000|2020-10-19 13:40:00|332290|332181|332737|332646|332800|332723|331641|331600|33053
1603115100000|2020-10-19 13:45:00|332736|332656|331305|331149|332938|332838|330917|330712|23004
1603115400000|2020-10-19 13:50:00|331276|331150|329896|329728|331383|331267|329523|329436|22266
1603115700000|2020-10-19 13:55:00|329891|329758|328380|328223|329997|329919|328332|328223|26774
1603116000000|2020-10-19 14:00:00|328326|328211|328281|328165|328500|328400|327000|326900|41026
1603116300000|2020-10-19 14:05:00|328254|328112|324544|324357|328400|328157|324263|324024|30923
1603116600000|2020-10-19 14:10:00|324561|324418|325138|324936|325755|325515|323522|323300|36405
1603116900000|2020-10-19 14:15:00|325013|324757|325697|325555|326326|326208|324776|324562|24524
1603117200000|2020-10-19 14:20:00|325570|325432|326000|325814|326000|325814|324836|324716|14026
1603117500000|2020-10-19 14:25:00|325975|325860|326872|326720|326984|326912|325834|325670|14523
1603117800000|2020-10-19 14:30:00|326875|326696|324547|324420|326937|326840|324499|324384|12515
1603118100000|2020-10-19 14:35:00|324548|324421|323749|323605|324634|324421|323154|323020|21618
1603118400000|2020-10-19 14:40:00|323735|323596|323322|323219|324600|324526|323295|323200|10526
1603118700000|2020-10-19 14:45:00|323301|323200|323639|323550|323990|323882|322340|322200|19214
1603119000000|2020-10-19 14:50:00|323638|323568|324030|323800|324443|324336|323133|323000|16908
1603119300000|2020-10-19 14:55:00|324186|323954|324716|324568|324800|324733|323749|323600|14261
1603119600000|2020-10-19 15:00:00|324745|324602|325434|325388|325641|325512|324682|324350|15339
1603119900000|2020-10-19 15:05:00|325435|325323|325617|325518|325975|325838|325099|325000|9902
1603120200000|2020-10-19 15:10:00|325637|325520|326065|325905|326128|326015|325496|325400|8297
1603120500000|2020-10-19 15:15:00|326093|325955|325950|325801|326500|326364|325341|325156|7976
1603120800000|2020-10-19 15:20:00|325984|325876|324347|324168|325984|325876|323951|323739|7196
1603121100000|2020-10-19 15:25:00|324553|324300|324585|324381|324881|324742|324262|324152|8193
1603121400000|2020-10-19 15:30:00|324560|324426|324558|324464|324800|324674|323564|323384|11046
1603121700000|2020-10-19 15:35:00|324556|324385|325394|325201|325589|325413|324534|324385|12344
1603122000000|2020-10-19 15:40:00|325429|325300|325408|325311|325914|325824|325199|325000|10211
1603122300000|2020-10-19 15:45:00|325407|325094|324712|324535|325407|325280|324437|324312|7064
1603122600000|2020-10-19 15:50:00|324678|324536|324099|323964|324886|324646|323977|323862|7649
1603122900000|2020-10-19 15:55:00|324159|324064|323722|323578|324500|324405|323476|323334|8540
1603123200000|2020-10-19 16:00:00|323675|323577|324361|324203|324719|324608|323258|323200|9805
1603123500000|2020-10-19 16:05:00|324280|324200|324470|324356|324672|324506|323247|323141|8164
1603123800000|2020-10-19 16:10:00|324484|324360|324052|323911|324819|324666|323730|323501|8096
1603124100000|2020-10-19 16:15:00|324044|323919|323402|323308|324200|324019|323370|323232|6500
1603124400000|2020-10-19 16:20:00|323467|323351|323390|323260|323814|323618|322820|322700|10298
1603124700000|2020-10-19 16:25:00|323357|323261|323224|323082|323591|323432|322884|322700|9192
1603125000000|2020-10-19 16:30:00|323223|323100|323523|323425|323975|323875|323223|323100|6058
1603125300000|2020-10-19 16:35:00|323559|323429|323610|323500|324099|324000|323554|323315|3226
1603125600000|2020-10-19 16:40:00|323609|323499|324400|324310|324400|324343|323607|323499|3709
1603125900000|2020-10-19 16:45:00|324381|324217|324134|323920|324400|324341|323912|323802|4490
1603126200000|2020-10-19 16:50:00|324200|324047|324020|323855|324553|324477|323919|323668|4832
1603126500000|2020-10-19 16:55:00|323990|323856|324315|324216|324760|324702|323990|323856|6000
1603126800000|2020-10-19 17:00:00|324376|324200|323336|323251|324680|324459|323336|323245|4448
1603127100000|2020-10-19 17:05:00|323335|323200|323413|323314|323716|323615|323193|323100|3969
1603127400000|2020-10-19 17:10:00|323412|323319|323621|323602|323850|323800|323213|323108|4767
1603127700000|2020-10-19 17:15:00|323620|323515|323842|323702|324000|323858|323450|323361|4267
1603128000000|2020-10-19 17:20:00|323896|323773|323948|323839|324340|324245|323831|323691|4889
1603128300000|2020-10-19 17:25:00|324014|323867|323774|323628|324014|323867|323506|323400|2689
1603128600000|2020-10-19 17:30:00|323742|323593|323251|323157|323887|323751|323213|323100|4666
1603128900000|2020-10-19 17:35:00|323226|323122|323138|322985|323563|323372|322890|322820|9077
1603129200000|2020-10-19 17:40:00|323136|322987|322881|322682|323268|323053|322520|322500|8040
1603129500000|2020-10-19 17:45:00|322932|322800|321368|321213|322932|322821|321225|321100|14413
1603129800000|2020-10-19 17:50:00|321363|321197|321100|321002|321782|321600|320463|320300|15548
1603130100000|2020-10-19 17:55:00|321104|321070|321565|321441|321565|321441|320546|320401|11058
1603130400000|2020-10-19 18:00:00|321564|321440|320871|320758|321632|321531|320825|320700|6371
1603130700000|2020-10-19 18:05:00|320872|320810|321499|321372|321778|321627|320729|320601|6887
1603131000000|2020-10-19 18:10:00|321410|321341|322400|322325|322400|322325|321157|321000|10138
1603131300000|2020-10-19 18:15:00|322340|322285|322554|322447|322695|322592|322254|322090|8460
1603131600000|2020-10-19 18:20:00|322553|322473|322565|322472|322668|322601|322198|322063|6374
1603131900000|2020-10-19 18:25:00|322631|322481|322724|322529|323083|322947|322415|322357|7206
1603132200000|2020-10-19 18:30:00|322678|322508|321511|321361|322717|322566|321345|321200|6961
1603132500000|2020-10-19 18:35:00|321517|321244|321122|321050|321694|321518|321026|320900|5968
1603132800000|2020-10-19 18:40:00|321120|321051|321087|320954|321799|321491|320817|320700|13254
1603133100000|2020-10-19 18:45:00|321020|320863|320936|320850|321361|321270|320784|320700|12762
1603133400000|2020-10-19 18:50:00|320926|320739|321299|321061|321400|321319|320717|320600|10922
1603133700000|2020-10-19 18:55:00|321240|321130|320939|320815|322044|321925|320939|320776|9717
1603134000000|2020-10-19 19:00:00|320938|320776|320510|320288|321016|320788|319623|319515|30605
1603134300000|2020-10-19 19:05:00|320480|320263|320637|320532|320638|320533|320033|319900|9257
1603134600000|2020-10-19 19:10:00|320636|320505|321063|320924|321277|321134|320137|320015|11184
1603134900000|2020-10-19 19:15:00|320992|320871|320291|320157|321200|321074|320211|320111|16859
1603135200000|2020-10-19 19:20:00|320281|320179|319427|319290|320800|320627|319427|319269|14797
1603135500000|2020-10-19 19:25:00|319378|319345|320127|320046|320320|320137|319300|319200|14804
1603135800000|2020-10-19 19:30:00|320110|320000|320783|320650|321038|320933|320028|319862|12272
1603136100000|2020-10-19 19:35:00|320690|320600|320890|320794|321125|321021|320500|320393|16871
1603136400000|2020-10-19 19:40:00|320857|320666|319800|319701|320938|320879|319797|319613|11890
1603136700000|2020-10-19 19:45:00|319963|319726|320400|320211|320500|320418|319927|319700|16907
1603137000000|2020-10-19 19:50:00|320382|320113|319736|319656|320400|320245|319639|319559|22861
1603137300000|2020-10-19 19:55:00|319750|319671|321010|320747|321011|320900|319666|319600|51397
1603137600000|2020-10-19 20:00:00|320950|320700|320700|320600|321100|320916|320600|320401|304945
1603137900000|2020-10-19 20:05:00|320650|320601|320765|320601|321020|320700|320650|320600|1064
1603138200000|2020-10-19 20:10:00|320969|320600|321019|320725|321020|320834|320910|320600|1362
1603138500000|2020-10-19 20:15:00|321000|320851|321225|321100|321250|321100|321000|320851|1198
1603138800000|2020-10-19 20:20:00|321223|321200|321400|321008|321900|321308|321223|320851|2697
1603139100000|2020-10-19 20:25:00|321399|321011|321600|321240|321600|321240|321246|321000|1257
1603139400000|2020-10-19 20:30:00|321900|321256|322399|322010|322600|322010|321900|321220|2616
1603139700000|2020-10-19 20:35:00|322130|322100|322300|322100|322399|322210|322130|322100|1739
1603140000000|2020-10-19 20:40:00|322200|322000|322300|322200|322300|322211|322175|322000|2374
1603140300000|2020-10-19 20:45:00||322150||322000||322210||322000|1031
1603140600000|2020-10-19 20:50:00|322270|322010|322500|322370|322500|322370|322200|322000|1618
1603140900000|2020-10-19 20:55:00|322490|322375|322500|322325|322513|322400|322399|322300|1634
1603141200000|2020-10-19 21:00:00|322480|322250|322460|322100|322480|322300|322300|322000|1254
1603141500000|2020-10-19 21:05:00|322450|322108|322410|321805|322450|322122|322205|321805|594
1603141800000|2020-10-19 21:10:00|322000|321701|322100|321900|322150|322000|321900|321701|1816
1603142100000|2020-10-19 21:15:00|322036|322000|322100|322000|322100|322000|322036|322000|562
1603142400000|2020-10-19 21:20:00|322200|322005|322200|322000|322200|322006|322100|322000|824
1603142700000|2020-10-19 21:25:00|322450|322100|322400|322200|322450|322200|322400|322100|923
1603143000000|2020-10-19 21:30:00|322300|322100|322400|322100|322400|322100|322300|322100|455
1603143300000|2020-10-19 21:35:00|||||||||251
1603143600000|2020-10-19 21:40:00|322200|322103|322400|322103|322400|322287|322200|322100|594
1603143900000|2020-10-19 21:45:00|322388|322108|322300|322100|322398|322200|322288|322100|330
1603144200000|2020-10-19 21:50:00|322328||322345||322350||322311||346
1603144500000|2020-10-19 21:55:00|322329|322101|322300|322106|322329|322106|322200|322100|343
1603144800000|2020-10-19 22:00:00|322400|322110|322500|322160|322500|322400|322378|322100|2636
1603145100000|2020-10-19 22:05:00|322600|322215|322580|322100|322600|322405|322550|322100|807
1603145400000|2020-10-19 22:10:00|322600|322106|322700|322306|322700|322306|322500|322106|2029
1603145700000|2020-10-19 22:15:00|322587|322400|322732|322411|322732|322411|322587|322400|196
1603146000000|2020-10-19 22:20:00|322589|322400|322700|322300|322732|322509|322589|322300|665
1603146300000|2020-10-19 22:25:00|322500|322350|322700|322211|322700|322350|322500|322211|103
1603146600000|2020-10-19 22:30:00|322732|322250|322600|322300|322732|322400|322600|322250|265
1603146900000|2020-10-19 22:35:00|322700|322316|322700|322400|322715|322604|322540|322300|406
1603147200000|2020-10-19 22:40:00|322715|322450|322715|322450|322715|322450|322715|322450|46
1603147500000|2020-10-19 22:45:00|322718|322512|322875|322400|322875|322650|322718|322400|851
1603147800000|2020-10-19 22:50:00|322900|322508|322870|322682|322900|322682|322799|322409|451
1603148100000|2020-10-19 22:55:00|322884|322609|322900|322708|322900|322800|322884|322609|207
1603148400000|2020-10-19 23:00:00|322950|322700|322950|322750|322950|322750|322950|322700|381
1603148700000|2020-10-19 23:05:00||322800||322800||322800||322708|236
1603149000000|2020-10-19 23:10:00||322760||322760||322760||322760|69
1603149300000|2020-10-19 23:15:00|322944|322800|322950|322706|322950|322800|322800|322700|744
1603149600000|2020-10-19 23:20:00|322900|322700|322950|322700|322950|322710|322900|322700|52
1603149900000|2020-10-19 23:25:00|322900|322702|322900|322750|322900|322750|322900|322700|258
1603150200000|2020-10-19 23:30:00|322899|322760|322830|322750|322899|322801|322800|322750|166
1603150500000|2020-10-19 23:35:00|322852|322800|322850|322513|322900|322800|322800|322500|1347
1603150800000|2020-10-19 23:40:00|322934|322550|322944|322700|323000|322700|322934|322506|551
1603151100000|2020-10-19 23:45:00|322900|322610|323000|322900|323000|322900|322900|322610|621
1603151400000|2020-10-19 23:50:00|323150|322903|323144|322900|323150|322903|323144|322900|682
1603151700000|2020-10-19 23:55:00|323150|322914|323300|322930|323500|323030|323150|322900|989
1603180800000|2020-10-20 08:00:00|324900|323511|325000|324200|325000|324200|324900|323511|245
1603181100000|2020-10-20 08:05:00|324953|323711|325000|323511|325000|324301|324400|323303|344
1603181400000|2020-10-20 08:10:00|324989|323301|325000|323722|325000|323722|324844|323301|57
1603181700000|2020-10-20 08:15:00|324989|323700|324900|323722|325000|323722|324900|323684|109
1603182000000|2020-10-20 08:20:00|324200||324900||325000||324200||66
1603182300000|2020-10-20 08:25:00|325000||324652||325000||324652||22
1603182600000|2020-10-20 08:30:00|324280|323601|324900|323601|324999|323722|324022|323601|47
1603182900000|2020-10-20 08:35:00|324899|323651|324798|322900|324953|323701|324798|322900|234
1603183200000|2020-10-20 08:40:00|||||||||41
1603183500000|2020-10-20 08:45:00|324797|323001|324797|323001|324798|323001|324797|323001|11
1603183800000|2020-10-20 08:50:00|324798|322900|324798|322900|324798|322900|324798|322900|4
1603184100000|2020-10-20 08:55:00|324797||324797||324797||324797||35
1603184400000|2020-10-20 09:00:00||323303||323303||323303||323303|7
1603184700000|2020-10-20 09:05:00|324798|322900|324798|323061|324798|323256|324798|322900|33
1603185000000|2020-10-20 09:10:00|324758|323060|324758|322923|324758|323099|324758|322900|22
1603185300000|2020-10-20 09:15:00|324522|322900|324758|322900|324758|322991|324522|322900|7
1603185600000|2020-10-20 09:20:00|||||||||48
1603185900000|2020-10-20 09:25:00|324700|322937|324700|322921|324700|323060|324700|322921|6
1603186200000|2020-10-20 09:30:00||322909||322900||323059||322900|12
1603186500000|2020-10-20 09:35:00|324522|323010|324280|323000|324758|323010|324280|322900|25
1603186800000|2020-10-20 09:40:00|324758|322900|324051|323001|324758|323001|324051|322900|28
1603187100000|2020-10-20 09:45:00|324187||324500||324500||324174||115
1603187400000|2020-10-20 09:50:00|324414||324280||324500||324051||149
1603187700000|2020-10-20 09:55:00|324500||324500||324500||324280||52
1603188000000|2020-10-20 10:00:00|324490|322898|324500|322892|324500|322898|324490|322892|15
1603188300000|2020-10-20 10:05:00|324490|322100|324500|322844|324500|322844|324490|322100|3
1603188600000|2020-10-20 10:10:00|324490|322972|324490|322972|324500|322972|324490|322972|0
1603188900000|2020-10-20 10:15:00|324500||324490||324500||324490||5
1603189200000|2020-10-20 10:20:00|324500|323110|324490|323000|324500|323110|324490|323000|223
1603189500000|2020-10-20 10:25:00|324500|323177|324500|323245|324500|324000|324490|323000|165
1603189800000|2020-10-20 10:30:00||323382||323327||323382||323000|31
1603190100000|2020-10-20 10:35:00|324522|323295|324522|323360|324522|324201|324522|323103|151
1603190400000|2020-10-20 10:40:00|324798|323346|324798|323700|324798|324000|324798|323212|139
1603190700000|2020-10-20 10:45:00|||||||||162
1603191000000|2020-10-20 10:50:00|324797||324600||324797||324600||0
1603191300000|2020-10-20 10:55:00|324797|323801|324797|323802|324797|323802|324797|323801|0
1603191600000|2020-10-20 11:00:00|324798|324033|324140|324050|324798|324126|324140|323802|1456
1603191900000|2020-10-20 11:05:00|323964|324030|324100|323450|324140|324050|323600|323174|2776
1603192200000|2020-10-20 11:10:00|324065|323360|323597|323300|324100|323360|323512|323200|875
1603192500000|2020-10-20 11:15:00|323560|323200|323549|323174|323600|323297|323400|323174|632
1603192800000|2020-10-20 11:20:00|323300|323000|323099|322301|323500|323025|323000|322101|1910
1603193100000|2020-10-20 11:25:00|323000|322400|323200|323001|323300|323001|323000|322300|675
1603193400000|2020-10-20 11:30:00|323100|322940|323200|322980|323500|323040|323100|322940|1353
1603193700000|2020-10-20 11:35:00|323094|323000|322900|322400|323200|323010|322898|322300|1818
1603194000000|2020-10-20 11:40:00|322851|322300|323000|322800|323000|322800|322784|322300|1078
1603194300000|2020-10-20 11:45:00|322997|322725|322700|322426|323000|322725|322680|322300|398
1603194600000|2020-10-20 11:50:00|322951|322600|323100|322850|323100|322850|322951|322500|873
1603194900000|2020-10-20 11:55:00|323300|322800|323300|322850|323300|323120|323300|322800|1117
1603195200000|2020-10-20 12:00:00|323160|322600|322898|321800|323300|322680|322200|321500|3390
1603195500000|2020-10-20 12:05:00|322900|321950|322261|321725|322959|322150|322086|321700|2513
1603195800000|2020-10-20 12:10:00|322200|321825|322197|321200|322261|321901|321600|321000|3719
1603196100000|2020-10-20 12:15:00|321899|321500|321500|321300|322000|321540|321500|321100|1234
1603196400000|2020-10-20 12:20:00|321600|321100|321000|320600|321600|321101|320999|320600|2405
1603196700000|2020-10-20 12:25:00|321429|320836|321800|321026|321800|321355|321000|320600|1675
1603197000000|2020-10-20 12:30:00|321600|321111|322199|321801|322200|321820|321301|321111|1302
1603197300000|2020-10-20 12:35:00|322200|321600|322300|321800|322800|322080|322128|321600|1274
1603197600000|2020-10-20 12:40:00|322145|321700|322075|321750|322300|321876|321800|321600|1962
1603197900000|2020-10-20 12:45:00|322100|321800|322070|321611|322100|321829|321601|321600|1446
1603198200000|2020-10-20 12:50:00|322100|321616|322099|321950|322100|321950|322080|321616|425
1603198500000|2020-10-20 12:55:00|322196|321900|321358|321300|322200|321900|321358|321300|2290
1603198800000|2020-10-20 13:00:00|321798|320912|321500|320935|321798|321111|321120|320790|2559
1603199100000|2020-10-20 13:05:00|322000|320936|322000|321275|322000|321341|322000|320936|736
1603199400000|2020-10-20 13:10:00|321853|321240|321989|321400|322000|321400|321500|321240|524
1603199700000|2020-10-20 13:15:00|321600|321500|321999|321400|322000|321520|321600|321400|645
1603200000000|2020-10-20 13:20:00|321915|321500|321984|321600|322000|321600|321580|321500|605
1603200300000|2020-10-20 13:25:00|321967|321500|322400|322105|322500|322217|321700|321500|3101
1603200600000|2020-10-20 13:30:00|322488|322106|323200|323000|324312|324207|321701|321500|37013
1603200900000|2020-10-20 13:35:00|323358|323068|321280|321101|324000|323692|320944|320800|22659
1603201200000|2020-10-20 13:40:00|321410|321190|322287|322126|323241|323010|320742|320600|25769
1603201500000|2020-10-20 13:45:00|322229|322127|321872|321596|322750|322537|321552|321300|9562
1603201800000|2020-10-20 13:50:00|321708|321600|320431|320346|321708|321604|319891|319723|20772
1603202100000|2020-10-20 13:55:00|320432|320300|322500|322361|322500|322361|320324|320220|16824
1603202400000|2020-10-20 14:00:00|322498|322386|322405|322260|322991|322869|321925|321600|14955
1603202700000|2020-10-20 14:05:00|322481|322342|323657|323568|323985|323822|322286|322071|17431
1603203000000|2020-10-20 14:10:00|323652|323569|324481|324365|325057|324955|323646|323551|27029
1603203300000|2020-10-20 14:15:00|324500|324393|323986|323878|324999|324819|323794|323653|15148
1603203600000|2020-10-20 14:20:00|324090|323864|323274|323129|324286|324093|322914|322844|12374
1603203900000|2020-10-20 14:25:00|323259|323160|322422|322214|323500|323343|321980|321800|14634
1603204200000|2020-10-20 14:30:00|322550|322333|322761|322636|323100|322970|322290|322093|17700
1603204500000|2020-10-20 14:35:00|322758|322659|323159|323055|323224|323092|322651|322407|18912
1603204800000|2020-10-20 14:40:00|323186|322977|321729|321627|323428|323276|321300|321175|11587
1603205100000|2020-10-20 14:45:00|321900|321628|320924|320664|322197|322050|320674|320536|12891
1603205400000|2020-10-20 14:50:00|320925|320696|320767|320605|321521|321392|320465|320350|8793
1603205700000|2020-10-20 14:55:00|320766|320640|320614|320425|321162|321017|320350|320301|13044
1603206000000|2020-10-20 15:00:00|320641|320426|319850|319720|320641|320448|319253|319199|16587
1603206300000|2020-10-20 15:05:00|319849|319700|320700|320608|320700|320608|319584|319344|11517
1603206600000|2020-10-20 15:10:00|320698|320623|321200|321049|321382|321301|320430|320300|10440
1603206900000|2020-10-20 15:15:00|321166|320974|321372|321279|321500|321455|320800|320700|7017
1603207200000|2020-10-20 15:20:00|321399|321100|321652|321500|322037|321936|320605|320519|15635
1603207500000|2020-10-20 15:25:00|321637|321531|321200|321087|321990|321856|321095|321000|6559
1603207800000|2020-10-20 15:30:00|321400|321118|320598|320415|321401|321174|320583|320415|5596
1603208100000|2020-10-20 15:35:00|320526|320400|320920|320726|320920|320763|320330|320249|7756
1603208400000|2020-10-20 15:40:00|320902|320640|320934|320767|320999|320900|320177|320058|7118
1603208700000|2020-10-20 15:45:00|321000|320768|321400|321270|321400|321292|320975|320745|7430
1603209000000|2020-10-20 15:50:00|321354|321271|321718|321602|322000|321890|321282|321048|4732
1603209300000|2020-10-20 15:55:00|321869|321626|322237|322131|322286|322131|321467|321378|5196
1603209600000|2020-10-20 16:00:00|322222|322087|322735|322605|322757|322656|321748|321548|11224
1603209900000|2020-10-20 16:05:00|322757|322607|322535|322300|322932|322815|322263|322089|7546
1603210200000|2020-10-20 16:10:00|322537|322364|322838|322674|323000|322915|322479|322270|3809
1603210500000|2020-10-20 16:15:00|322915|322675|323199|323071|323665|323487|322838|322600|10461
1603210800000|2020-10-20 16:20:00|323236|323108|323352|323268|323700|323612|323206|323071|7880
1603211100000|2020-10-20 16:25:00|323486|323262|323400|323245|323668|323541|323242|323153|9575
1603211400000|2020-10-20 16:30:00|323390|323350|324776|324625|324800|324689|323300|323200|18858
1603211700000|2020-10-20 16:35:00|324777|324646|323940|323688|324800|324646|323498|323300|14738
1603212000000|2020-10-20 16:40:00|323954|323670|324433|324261|324500|324402|323954|323670|11555
1603212300000|2020-10-20 16:45:00|324432|324262|323632|323501|324557|324442|323586|323500|8641
1603212600000|2020-10-20 16:50:00|323656|323502|322725|322619|323773|323666|322519|322420|9470
1603212900000|2020-10-20 16:55:00|322811|322681|322887|322803|322947|322803|322212|322149|5074
1603213200000|2020-10-20 17:00:00|322998|322789|323325|323111|323585|323470|322754|322570|8759
1603213500000|2020-10-20 17:05:00|323283|323112|323432|323301|323888|323744|323263|323100|8761
1603213800000|2020-10-20 17:10:00|323387|323266|324269|324153|324561|324477|323181|323100|6452
1603214100000|2020-10-20 17:15:00|324353|324177|324650|324509|324790|324686|324300|324118|5395
1603214400000|2020-10-20 17:20:00|324648|324512|324600|324509|324769|324658|324223|324000|6146
1603214700000|2020-10-20 17:25:00|324610|324512|324832|324749|325000|324966|324475|324372|11874
1603215000000|2020-10-20 17:30:00|324829|324745|325686|325525|325686|325559|324829|324745|14893
1603215300000|2020-10-20 17:35:00|325640|325542|326415|326281|326648|326508|325574|325456|19742
1603215600000|2020-10-20 17:40:00|326379|326279|325662|325517|326575|326371|325512|325291|8794
1603215900000|2020-10-20 17:45:00|325660|325518|326435|326310|326500|326421|325508|325375|9362
1603216200000|2020-10-20 17:50:00|326414|326340|325500|325200|326499|326346|325313|325200|6489
1603216500000|2020-10-20 17:55:00|325569|325250|324860|324744|325586|325350|324242|324106|12684
1603216800000|2020-10-20 18:00:00|324828|324715|324737|324633|325200|325134|324737|324604|5200
1603217100000|2020-10-20 18:05:00|324753|324641|324793|324668|325000|324857|323865|323685|14136
1603217400000|2020-10-20 18:10:00|324836|324669|325505|325248|325747|325585|324710|324620|11077
1603217700000|2020-10-20 18:15:00|325653|325279|325763|325615|326000|325874|325508|325277|10850
1603218000000|2020-10-20 18:20:00|325700|325600|325000|324801|325799|325679|324855|324611|4929
1603218300000|2020-10-20 18:25:00|324950|324800|324988|324844|325800|325626|324906|324800|4635
1603218600000|2020-10-20 18:30:00|325004|324846|325284|325056|325461|325327|325004|324846|2102
1603218900000|2020-10-20 18:35:00|325283|325100|324843|324696|325346|325150|324477|324300|7516
1603219200000|2020-10-20 18:40:00|324917|324774|324998|324818|325375|325243|324717|324416|5461
1603219500000|2020-10-20 18:45:00|324900|324701|324127|324004|324998|324796|323680|323507|7501
1603219800000|2020-10-20 18:50:00|324105|323728|323676|323548|324159|323910|323537|323387|6472
1603220100000|2020-10-20 18:55:00|323675|323574|323361|323116|324000|323691|323213|323100|8091
1603220400000|2020-10-20 19:00:00|323301|323241|324460|324358|324500|324358|323224|323116|12998
1603220700000|2020-10-20 19:05:00|324453|324343|321934|321716|324469|324343|321746|321532|13131
1603221000000|2020-10-20 19:10:00|321923|321753|321757|321601|322100|321862|321248|321051|19709
1603221300000|2020-10-20 19:15:00|321756|321600|322091|321802|322261|322109|320760|320603|18227
1603221600000|2020-10-20 19:20:00|322081|321673|321664|321550|322200|321998|321059|320864|19205
1603221900000|2020-10-20 19:25:00|321665|321468|321989|321789|322000|321880|321409|321300|16202
1603222200000|2020-10-20 19:30:00|321869|321684|321740|321600|322000|321856|321315|321213|18168
1603222500000|2020-10-20 19:35:00|321900|321500|321533|321422|321910|321734|321000|320901|15357
1603222800000|2020-10-20 19:40:00|321523|321454|323300|323163|323385|323294|321523|321454|27928
1603223100000|2020-10-20 19:45:00|323262|323164|322093|322000|323262|323164|321974|321730|15213
1603223400000|2020-10-20 19:50:00|322050|321888|322494|322374|322930|322848|321502|321270|20539
1603223700000|2020-10-20 19:55:00|322432|322260|321721|321626|322576|322356|321720|321626|24344
1603224000000|2020-10-20 20:00:00|321812|321550|321500|321000|322600|321550|320998|320600|148688
1603224300000|2020-10-20 20:05:00|321195|321041|321550|321200|321700|321210|321000|320800|1667
1603224600000|2020-10-20 20:10:00|321500|321210|322000|321450|322000|321900|321454|321200|2259
1603224900000|2020-10-20 20:15:00|321450|321210|322000|321302|322000|321701|321450|321210|1671
1603225200000|2020-10-20 20:20:00|321800|321600|322000|321650|322000|321713|321800|321300|794
1603225500000|2020-10-20 20:25:00|321951|321700|321950|321775|321951|321775|321946|321650|189
1603225800000|2020-10-20 20:30:00|321949|321801|321700|321210|321950|321801|321700|321210|2803
1603226100000|2020-10-20 20:35:00|321679|321100|320548|320300|321800|321100|320548|320300|3505
1603226400000|2020-10-20 20:40:00|320572|320201|321001|320501|321600|320600|320448|320201|3249
1603226700000|2020-10-20 20:45:00|320600|320505|321250|320800|321250|320800|320600|320505|2468
1603227000000|2020-10-20 20:50:00|321249|320806|321482|321100|321600|321163|321249|320800|953
1603227300000|2020-10-20 20:55:00|321400|321000|321400|320812|321500|321000|321350|320800|798
1603227600000|2020-10-20 21:00:00|321299|320825|321299|320904|321299|321008|321299|320825|231
1603227900000|2020-10-20 21:05:00|321500|320890|321500|321100|321500|321100|321284|320890|187
1603228200000|2020-10-20 21:10:00|321490|320906|321490|321350|321490|321350|321400|320906|720
1603228500000|2020-10-20 21:15:00|321459|321370|321459|321251|321459|321370|321459|321251|302
1603228800000|2020-10-20 21:20:00||321252||321251||321300||321251|93
1603229100000|2020-10-20 21:25:00|321444|321252|321450|321200|321459|321301|321444|321200|124
1603229400000|2020-10-20 21:30:00|321459|321211|321776|321252|321776|321500|321459|321050|963
1603229700000|2020-10-20 21:35:00||321250||321300||321401||321204|126
1603230000000|2020-10-20 21:40:00|321600|321405|321700|321300|321776|321470|321600|321300|159
1603230300000|2020-10-20 21:45:00|321600|321303|321700|321400|321700|321400|321600|321300|139
1603230600000|2020-10-20 21:50:00|321570||321700||321700||321570||90
1603230900000|2020-10-20 21:55:00|321689|321420|321700|321500|321700|321500|321600|321400|451
1603231200000|2020-10-20 22:00:00|321776|321508|322640|322000|322840|322200|321776|321500|1598
1603231500000|2020-10-20 22:05:00|322600|322001|322600|322200|322798|322200|322600|322001|54
1603231800000|2020-10-20 22:10:00|322629||322688||322800||322600||179
1603232100000|2020-10-20 22:15:00|322640|322208|322788|322400|322800|322400|322600|322100|329
1603232400000|2020-10-20 22:20:00|322774|322300|322700|322122|322774|322300|322600|322100|558
1603232700000|2020-10-20 22:25:00|322600|321800|322400|321800|322700|321811|322100|321800|1067
1603233000000|2020-10-20 22:30:00|322489|321801|322300|321800|322600|321801|322300|321800|206
1603233300000|2020-10-20 22:35:00|322290|321810|322615|321807|322615|321826|322200|321800|297
1603233600000|2020-10-20 22:40:00|322614|321856|322590|322000|322614|322000|322590|321801|113
1603233900000|2020-10-20 22:45:00|322600|321950|322526|321900|322600|322300|322526|321801|436
1603234200000|2020-10-20 22:50:00|322600|321950|322100|321800|322600|321950|322100|321800|374
1603234500000|2020-10-20 22:55:00|322587|321808|322500|322000|322587|322000|322099|321800|470
1603234800000|2020-10-20 23:00:00|322587|322001|322590|322201|322590|322201|322587|322001|310
1603235100000|2020-10-20 23:05:00|322555|322382|322600|322400|322600|322590|322555|322201|2630
1603235400000|2020-10-20 23:10:00|322569|322218|322600|322202|322600|322400|322569|322202|404
1603235700000|2020-10-20 23:15:00|322850|322402|322896|322400|322940|322501|322747|322202|1722
1603236000000|2020-10-20 23:20:00|322940|322450|322940|322400|322940|322500|322770|322400|704
1603236300000|2020-10-20 23:25:00||322340||322420||322420||322340|311
1603236600000|2020-10-20 23:30:00|322699|322421|322680|322421|322699|322421|322560|322421|61
1603236900000|2020-10-20 23:35:00|322560|322332|322899|322401|322940|322451|322560|322325|435
1603237200000|2020-10-20 23:40:00|322890|322325|322699|322301|322890|322325|322400|322301|932
1603237500000|2020-10-20 23:45:00|322585|322312|322700|322301|322850|322312|322585|322301|251
1603237800000|2020-10-20 23:50:00|322800||322700||322850||322600||148
1603238100000|2020-10-20 23:55:00|322699|322099|322699|322216|322699|322216|322200|322001|856
1603267200000|2020-10-21 08:00:00|322500|322106|323500|322000|324000|322106|322500|321242|231
1603267500000|2020-10-21 08:05:00|323200||322800||323200||322800||122
1603267800000|2020-10-21 08:10:00|323134||323200||323312||323085||47
1603268100000|2020-10-21 08:15:00|323286||323000||323286||323000||114
1603268400000|2020-10-21 08:20:00|322840|321762|322170|320100|323004|321781|322140|320100|813
1603268700000|2020-10-21 08:25:00|322040|320300|322040|320200|322198|320300|321940|320101|27
1603269000000|2020-10-21 08:30:00|322239|320202|322395|320200|322395|320500|322239|320200|35
1603269300000|2020-10-21 08:35:00|322523|320202|322755|320567|322755|320875|322040|320200|8
1603269600000|2020-10-21 08:40:00|322658|320377|322755|320400|322755|320553|322627|320377|91
1603269900000|2020-10-21 08:45:00|322666|320848|322040|320672|322692|320909|322040|320400|29
1603270200000|2020-10-21 08:50:00|322692|320665|322493|320600|322708|320670|322040|320400|36
1603270500000|2020-10-21 08:55:00|322366|320000|321500|320000|322366|320000|320600|320000|432
1603270800000|2020-10-21 09:00:00|320550|319700|321513|319109|321574|319705|320475|319015|296
1603271100000|2020-10-21 09:05:00|321502|319036|321502|319402|321940|319700|321488|319015|24
1603271400000|2020-10-21 09:10:00|321506|319421|321594|319422|321644|319705|320600|319421|46
1603271700000|2020-10-21 09:15:00|321598|319700|321743|319705|321944|319705|321456|319422|22
1603272000000|2020-10-21 09:20:00|321739|319703|322523|320000|322523|320006|321695|319703|39
1603272300000|2020-10-21 09:25:00|322400|320008|322387|320130|322541|320130|322200|320006|5
1603272600000|2020-10-21 09:30:00|322399|320118|322433|320000|322490|320227|322399|320000|48
1603272900000|2020-10-21 09:35:00|322445|320461|322495|320700|322495|320700|322297|320000|178
1603273200000|2020-10-21 09:40:00|322507||322740||322761||322475||15
1603273500000|2020-10-21 09:45:00|322605||322040||322800||322040||0
1603273800000|2020-10-21 09:50:00|322717|320552|322200|320552|322800|320552|322040|320552|41
1603274100000|2020-10-21 09:55:00|322000|320500|321998|320500|322000|320500|321998|320500|3
1603274400000|2020-10-21 10:00:00|321930|320810|321930|320500|321930|320810|321930|320500|71
1603274700000|2020-10-21 10:05:00|321900||321900||321900||321900||1
1603275000000|2020-10-21 10:10:00|||||||||25
1603275300000|2020-10-21 10:15:00|321899|320800|321698|320500|321899|320800|321698|320500|116
1603275600000|2020-10-21 10:20:00|321898||322200||322800||321898||155
1603275900000|2020-10-21 10:25:00||320632||320824||320910||320500|1
1603276200000|2020-10-21 10:30:00||320822||320700||320822||320629|18
1603276500000|2020-10-21 10:35:00|322799|320701|322799|320911|322799|320929|322799|320701|79
1603276800000|2020-10-21 10:40:00|322299|320903|322299|321055|322299|321055|322299|320700|0
1603277100000|2020-10-21 10:45:00|322799|321000|322799|321055|322799|321055|322799|321000|36
1603277400000|2020-10-21 10:50:00||321068||321055||321068||321055|4
1603278000000|2020-10-21 11:00:00|322618|322216|322200|321300|322799|322216|321660|321300|1080
1603278300000|2020-10-21 11:05:00|322299|321325|321498|320918|322299|321325|321490|320840|1066
1603278600000|2020-10-21 11:10:00|321490|320901|321490|320901|321490|321012|321454|320901|156
1603278900000|2020-10-21 11:15:00|321440|320903|321479|320765|321490|320903|320901|320700|520
1603279200000|2020-10-21 11:20:00|321490|320700|321490|320800|321490|321150|321235|320700|356
1603279500000|2020-10-21 11:25:00|321400|320700|321079|320700|321400|320800|320699|320500|763
1603279800000|2020-10-21 11:30:00|321019|320660|321010|320450|321395|320660|321010|320450|1024
1603280100000|2020-10-21 11:35:00|321300|320500|321300|320543|321395|320660|320751|320201|1257
1603280400000|2020-10-21 11:40:00|321395|320551|321298|320702|321395|320702|321025|320500|191
1603280700000|2020-10-21 11:45:00|321156|320700|321393|320767|321395|320812|321121|320700|320
1603281000000|2020-10-21 11:50:00|321096|320765|321095|320765|321395|320803|321045|320765|199
1603281300000|2020-10-21 11:55:00|321000|320800|321095|320800|321300|320800|320933|320800|407
1603281600000|2020-10-21 12:00:00|321000|320765|321095|320900|321095|320900|320961|320765|773
1603281900000|2020-10-21 12:05:00|321400|320765|321327|320771|321400|320771|321000|320765|1062
1603282200000|2020-10-21 12:10:00|321400|320765|321399|320800|321400|320850|321046|320765|211
1603282500000|2020-10-21 12:15:00|321384|320853|321400|321025|321400|321225|321380|320800|607
1603282800000|2020-10-21 12:20:00|321360|320900|321800|321226|322000|321700|321360|320900|1210
1603283100000|2020-10-21 12:25:00|321700|321500|322012|321661|322298|321900|321650|321500|1624
1603283400000|2020-10-21 12:30:00|321975|321650|321887|321551|322100|321845|321887|321551|1309
1603283700000|2020-10-21 12:35:00|322000|321500|322000|321506|322000|321610|321796|321250|771
1603284000000|2020-10-21 12:40:00|321875|321500|321998|321740|322000|321740|321725|321500|917
1603284300000|2020-10-21 12:45:00|321996|321750|321920|321753|322000|321800|321920|321675|886
1603284600000|2020-10-21 12:50:00|322100|321750|322100|321756|322100|321821|321920|321700|905
1603284900000|2020-10-21 12:55:00|322090|322000|322100|321900|322100|322000|322012|321800|866
1603285200000|2020-10-21 13:00:00|322000|321869|321600|321300|322000|321869|321600|321077|4183
1603285500000|2020-10-21 13:05:00|321550|321510|321600|321339|322000|321510|321534|321300|390
1603285800000|2020-10-21 13:10:00|321534|321300|322000|321400|322000|321423|321534|321300|902
1603286100000|2020-10-21 13:15:00|321828|321336|321834|321339|322000|321500|321828|321300|304
1603286400000|2020-10-21 13:20:00|321700|321474|321625|321400|321800|321593|321625|321341|947
1603286700000|2020-10-21 13:25:00|321570|321300|321250|320501|321700|321400|320890|320501|3051
1603287000000|2020-10-21 13:30:00|321253|320809|321713|321500|322200|321978|320500|320300|33209
1603287300000|2020-10-21 13:35:00|321589|321200|322449|322330|322800|322700|321427|321200|25638
1603287600000|2020-10-21 13:40:00|322500|322367|322348|322172|322800|322743|321699|321575|16000
1603287900000|2020-10-21 13:45:00|322403|322171|322538|322403|322935|322824|322037|321872|15786
1603288200000|2020-10-21 13:50:00|322507|322400|322170|322070|322858|322764|322024|321944|16787
1603288500000|2020-10-21 13:55:00|322269|322080|323185|323108|323489|323237|321708|321600|32248
1603288800000|2020-10-21 14:00:00|323263|323117|322384|322235|323354|323138|322228|322147|14892
1603289100000|2020-10-21 14:05:00|322472|322279|322381|322273|322934|322805|322015|321926|15836
1603289400000|2020-10-21 14:10:00|322398|322274|322600|322469|322865|322800|322067|321910|11847
1603289700000|2020-10-21 14:15:00|322700|322507|321643|321531|322800|322681|321427|321300|15973
1603290000000|2020-10-21 14:20:00|321644|321554|321072|320919|321956|321885|320972|320900|20697
1603290300000|2020-10-21 14:25:00|321074|320969|321300|321134|321488|321236|320669|320600|14873
1603290600000|2020-10-21 14:30:00|321299|321200|320484|320400|321450|321336|320246|320200|17181
1603290900000|2020-10-21 14:35:00|320485|320402|319955|319844|320670|320498|319671|319600|25636
1603291200000|2020-10-21 14:40:00|320000|319867|320428|320297|320490|320410|319979|319830|17662
1603291500000|2020-10-21 14:45:00|320364|320213|319319|319200|320587|320509|319118|319019|22538
1603291800000|2020-10-21 14:50:00|319294|319162|319000|318861|319438|319307|318646|318600|27195
1603292100000|2020-10-21 14:55:00|319025|318901|318871|318746|319700|319610|318582|318524|21028
1603292400000|2020-10-21 15:00:00|318870|318767|318624|318517|319389|319286|318478|318339|16391
1603292700000|2020-10-21 15:05:00|318635|318500|318091|317989|318800|318699|317938|317866|22555
1603293000000|2020-10-21 15:10:00|318039|317979|317797|317669|318039|317979|317288|317250|20713
1603293300000|2020-10-21 15:15:00|317773|317620|316741|316675|317773|317626|316370|316322|23664
1603293600000|2020-10-21 15:20:00|316727|316690|317570|317412|317636|317518|316646|316542|21853
1603293900000|2020-10-21 15:25:00|317536|317255|318451|318343|318541|318460|317339|317195|17931
1603294200000|2020-10-21 15:30:00|318449|318360|318583|318507|318777|318747|318291|318174|11758
1603294500000|2020-10-21 15:35:00|318550|318500|318900|318774|319000|318938|318529|318426|10647
1603294800000|2020-10-21 15:40:00|318899|318799|318312|318203|319000|318960|318206|318118|7321
1603295100000|2020-10-21 15:45:00|318311|318236|318575|318439|318800|318623|318170|318100|7129
1603295400000|2020-10-21 15:50:00|318557|318400|318337|318230|318894|318804|318288|318202|5814
1603295700000|2020-10-21 15:55:00|318257|318203|317300|317075|318352|318203|316860|316765|19173
1603296000000|2020-10-21 16:00:00|317243|317130|317306|317165|317421|317281|316616|316500|10369
1603296300000|2020-10-21 16:05:00|317250|317071|317449|317344|317658|317554|316992|316900|7919
1603296600000|2020-10-21 16:10:00|317389|317305|317147|317033|317389|317305|316562|316428|7449
1603296900000|2020-10-21 16:15:00|317100|317030|316892|316776|317300|317195|316769|316664|7568
1603297200000|2020-10-21 16:20:00|316890|316722|318482|318349|318970|318907|316846|316700|22427
1603297500000|2020-10-21 16:25:00|318481|318312|317937|317706|318704|318650|317712|317500|10474
1603297800000|2020-10-21 16:30:00|317993|317852|317140|317000|318160|318075|316878|316733|12591
1603298100000|2020-10-21 16:35:00|317350|317058|317300|317201|317456|317285|316856|316700|6543
1603298400000|2020-10-21 16:40:00|317299|317202|316795|316631|317400|317267|316504|316405|11277
1603298700000|2020-10-21 16:45:00|316796|316676|316326|316196|316990|316914|316014|316000|11296
1603299000000|2020-10-21 16:50:00|316327|316237|316383|316258|316700|316628|316122|316000|6125
1603299300000|2020-10-21 16:55:00|316375|316317|316391|316161|316754|316645|316093|316010|6897
1603299600000|2020-10-21 17:00:00|316260|316187|316922|316784|316995|316894|316040|316000|19657
1603299900000|2020-10-21 17:05:00|316995|316845|317100|317043|317200|317128|316635|316518|11507
1603300200000|2020-10-21 17:10:00|317109|316990|317177|317064|317352|317279|316830|316694|6318
1603300500000|2020-10-21 17:15:00|317192|317139|317710|317635|317810|317727|317192|317062|9926
1603300800000|2020-10-21 17:20:00|317709|317631|318000|317957|318023|317957|317360|317220|7008
1603301100000|2020-10-21 17:25:00|318037|317896|317864|317701|318144|318054|317673|317575|3632
1603301400000|2020-10-21 17:30:00|317863|317750|318399|318305|318637|318538|317771|317608|6667
1603301700000|2020-10-21 17:35:00|318330|318177|317400|317298|318400|318260|317261|317100|8004
1603302000000|2020-10-21 17:40:00|317417|317320|318002|317711|318063|317947|317417|317320|5155
1603302300000|2020-10-21 17:45:00|318000|317912|318254|318139|318400|318320|317953|317711|5952
1603302600000|2020-10-21 17:50:00|318233|318164|318397|318280|319191|319039|318233|318164|8902
1603302900000|2020-10-21 17:55:00|318600|318300|318223|318122|318700|318364|318021|317920|2160
1603303200000|2020-10-21 18:00:00|318300|318142|318698|318482|318994|318910|317894|317804|8154
1603303500000|2020-10-21 18:05:00|318537|318447|318875|318768|318875|318801|318415|318322|3882
1603303800000|2020-10-21 18:10:00|318874|318809|319066|318843|319200|319044|318724|318500|6672
1603304100000|2020-10-21 18:15:00|318955|318871|318792|318708|319100|319014|318535|318423|3995
1603304400000|2020-10-21 18:20:00|318911|318754|318825|318663|318988|318931|318447|318381|4585
1603304700000|2020-10-21 18:25:00|318756|318575|319544|319387|319896|319802|318721|318575|14770
1603305000000|2020-10-21 18:30:00|319600|319466|320200|320053|320200|320150|319482|319343|8272
1603305300000|2020-10-21 18:35:00|320095|319936|319940|319760|320240|320188|319556|319343|10244
1603305600000|2020-10-21 18:40:00|319922|319761|320584|320484|320600|320527|319881|319757|14668
1603305900000|2020-10-21 18:45:00|320649|320576|320687|320549|320965|320864|320455|320227|13978
1603306200000|2020-10-21 18:50:00|320683|320523|320700|320541|320900|320827|320281|320111|8182
1603306500000|2020-10-21 18:55:00|320698|320567|320854|320750|320890|320801|320260|320200|8732
1603306800000|2020-10-21 19:00:00|320860|320749|320046|319961|320900|320853|319790|319460|11920
1603307100000|2020-10-21 19:05:00|320045|319984|319745|319667|320194|320134|319361|319231|15248
1603307400000|2020-10-21 19:10:00|319733|319668|319900|319800|320200|320050|319404|319160|7620
1603307700000|2020-10-21 19:15:00|319899|319622|320100|320055|320100|320055|319478|319400|3200
1603308000000|2020-10-21 19:20:00|320077|320003|320462|320326|320537|320449|319999|319888|6948
1603308300000|2020-10-21 19:25:00|320471|320396|320655|320539|320763|320681|320238|320101|7945
1603308600000|2020-10-21 19:30:00|320619|320512|320302|320163|320800|320727|320060|319884|8030
1603308900000|2020-10-21 19:35:00|320455|320179|319902|319787|320560|320424|319708|319600|10565
1603309200000|2020-10-21 19:40:00|320000|319842|319271|319201|320136|320021|319271|319201|11885
1603309500000|2020-10-21 19:45:00|319270|319200|318499|318405|319275|319200|318373|318300|14668
1603309800000|2020-10-21 19:50:00|318460|318400|318600|318517|319094|318956|318355|318200|18364
1603310100000|2020-10-21 19:55:00|318663|318553|318562|318360|319000|318880|318313|318215|26032
1603310400000|2020-10-21 20:00:00|318500|318359|319378|318780|319911|318809|318500|318201|211334
1603310700000|2020-10-21 20:05:00|319240|318816|319400|318900|319400|319200|318900|318561|2793
1603311000000|2020-10-21 20:10:00|319614|318910|319300|318700|319799|319308|319300|318700|1346
1603311300000|2020-10-21 20:15:00|319340|318804|319295|318641|319340|318998|319118|318508|800
1603311600000|2020-10-21 20:20:00|319200|318631|319200|318808|319295|318900|319200|318631|411
1603311900000|2020-10-21 20:25:00|319144|318840|318908|318631|319200|318900|318793|318631|786
1603312200000|2020-10-21 20:30:00|319000|318638|319290|318650|319295|318704|319000|318638|1125
1603312500000|2020-10-21 20:35:00|319200|318660|319295|319100|319295|319100|319121|318660|509
1603312800000|2020-10-21 20:40:00|319284|318700|319255|318718|319284|318800|319180|318660|695
1603313100000|2020-10-21 20:45:00|319245|318731|319189|318660|319255|318731|319032|318660|651
1603313400000|2020-10-21 20:50:00|319180|318700|319000|318708|319200|318708|318945|318660|403
1603313700000|2020-10-21 20:55:00|318960|318705|318999|318720|319000|318720|318960|318700|193
1603314000000|2020-10-21 21:00:00|319000|318742|318999|318700|319000|318742|318999|318660|178
1603314300000|2020-10-21 21:05:00|318849|318718|318849|318667|318849|318720|318849|318660|188
1603314600000|2020-10-21 21:10:00||318708||318662||318708||318661|249
1603314900000|2020-10-21 21:15:00||318686||318660||318700||318660|440
1603315200000|2020-10-21 21:20:00|319000|318849|319000|318666|319000|318849|319000|318661|94
1603315500000|2020-10-21 21:25:00|318995|318660|319000|318700|319000|318700|318895|318500|1159
1603315800000|2020-10-21 21:30:00|||||||||157
1603316100000|2020-10-21 21:35:00|318990|318701|318990|318701|318990|318701|318990|318701|71
1603316400000|2020-10-21 21:40:00|319000|318700|318988|318700|319000|318700|318988|318700|94
1603316700000|2020-10-21 21:45:00|318942|318708|318988|318700|318988|318711|318942|318700|58
1603317000000|2020-10-21 21:50:00|318900|318701|318900|318704|318900|318704|318835|318700|178
1603317300000|2020-10-21 21:55:00|318800|318701|318900|318700|318900|318800|318800|318700|465
1603317600000|2020-10-21 22:00:00|318990|318622|318982|318700|318990|318701|318982|318622|92
1603317900000|2020-10-21 22:05:00|318940|318530|318794|318530|318940|318530|318794|318530|285
1603318200000|2020-10-21 22:10:00|318800||318800||318800||318800||40
1603318500000|2020-10-21 22:15:00|318900|318535|318900|318535|318900|318570|318900|318530|301
1603318800000|2020-10-21 22:20:00||318540||318800||318800||318540|128
1603319100000|2020-10-21 22:25:00|319000|318603|319000|318615|319000|318632|319000|318603|215
1603319400000|2020-10-21 22:30:00||318703||318703||318703||318703|137
1603319700000|2020-10-21 22:35:00|318982|318700|319000|318705|319000|318705|318982|318700|190
1603320000000|2020-10-21 22:40:00||318760||318840||318840||318741|88
1603320300000|2020-10-21 22:45:00||318842||318840||318842||318840|478
1603320600000|2020-10-21 22:50:00|318998|318750|318954|318750|318998|318750|318954|318750|167
1603320900000|2020-10-21 22:55:00|318953|318751|318964|318730|318980|318751|318953|318710|301
1603321200000|2020-10-21 23:00:00|318940|318700|318745|318530|318940|318700|318745|318530|370
1603321500000|2020-10-21 23:05:00|318919|318532|319000|318730|319000|318730|318745|318532|859
1603321800000|2020-10-21 23:10:00||318750||318811||318811||318750|727
1603322100000|2020-10-21 23:15:00||318746||318750||318750||318746|31
1603322400000|2020-10-21 23:20:00|318999|318765|318999|318500|318999|318765|318986|318500|503
1603322700000|2020-10-21 23:25:00|318974|318505|318884|318553|318974|318553|318830|318500|124
1603323000000|2020-10-21 23:30:00|318830|318500|318649|318506|319000|318511|318649|318500|244
1603323300000|2020-10-21 23:35:00|318822|318500|317244|317001|318822|318500|317244|316800|5254
1603323600000|2020-10-21 23:40:00|318209|317000|317994|317000|318209|317320|317984|317000|134
1603323900000|2020-10-21 23:45:00|318074|317025|317500|317000|318090|317025|317200|316800|2151
1603324200000|2020-10-21 23:50:00|317494|317001|317498|317021|317979|317021|317200|317001|729
1603324500000|2020-10-21 23:55:00|317490|317200|318080|317059|318090|317700|317490|317000|711
1603353600000|2020-10-22 08:00:00|319900|316000|317600|316509|319900|317100|317600|316000|354
1603353900000|2020-10-22 08:05:00|317145|316290|317600|316141|317600|317145|317051|315750|466
1603354200000|2020-10-22 08:10:00||316129||316200||316500||315991|82
1603354500000|2020-10-22 08:15:00|318334|316026|318334|316600|318334|316650|318302|316026|40
1603354800000|2020-10-22 08:20:00|318302|316509|318853|316610|318853|316910|318302|316509|24
1603355100000|2020-10-22 08:25:00|318865|316714|320442|317142|320442|317142|318865|316509|5
1603355400000|2020-10-22 08:30:00|319548|317200|319528|317337|320442|317496|319528|317200|82
1603355700000|2020-10-22 08:35:00|320442|317481|319400|317443|320442|317481|319400|317442|9
1603356000000|2020-10-22 08:40:00|319390|317200|319114|317236|319400|317236|319114|317200|75
1603356300000|2020-10-22 08:45:00|319126|317200|319020|317310|319160|317310|318870|317200|33
1603356600000|2020-10-22 08:50:00|319019|317311|319220|317310|319220|317311|319019|317310|2
1603356900000|2020-10-22 08:55:00|319182||319220||319220||319182||6
1603357200000|2020-10-22 09:00:00||317500||317310||317500||317310|18
1603357500000|2020-10-22 09:05:00|||||||||6
1603357800000|2020-10-22 09:10:00|318800||318800||318800||318800||22
1603358400000|2020-10-22 09:20:00|||||||||3
1603358700000|2020-10-22 09:25:00|||||||||5
1603359000000|2020-10-22 09:30:00|||||||||9
1603359300000|2020-10-22 09:35:00|318799|317200|318493|317200|318799|317200|318493|317200|10
1603359600000|2020-10-22 09:40:00|318494|317201|318494|317221|318494|317234|318494|317201|27
1603359900000|2020-10-22 09:45:00||317223||317221||317223||317221|57
1603360200000|2020-10-22 09:50:00|318480|317200|318480|317200|318480|317200|318480|317200|20
1603360500000|2020-10-22 09:55:00||317201||317200||318000||317200|36
1603360800000|2020-10-22 10:00:00|318479|317201|318480|317200|318480|317201|318400|317200|46
1603361100000|2020-10-22 10:05:00|318479|317500|318450|317500|318480|317500|318440|317500|9
1603361700000|2020-10-22 10:15:00|318480||318799||318799||318480||88
1603362000000|2020-10-22 10:20:00||318000||317500||318000||317500|95
1603362300000|2020-10-22 10:25:00|318800||318799||318800||318799||66
1603362600000|2020-10-22 10:30:00|318800|318500|319080|317500|319080|318500|318800|317500|253
1603362900000|2020-10-22 10:35:00|||||||||116
1603363200000|2020-10-22 10:40:00|318980|318200|318979|318300|318980|318300|318979|318200|14
1603363500000|2020-10-22 10:45:00|318900|318200|318900|318200|318900|318224|318900|318200|58
1603363800000|2020-10-22 10:50:00|318979|318300|318979|318200|318979|318300|318979|318200|149
1603364100000|2020-10-22 10:55:00|318960|318300|318955|318500|318960|318500|318955|318200|78
1603364400000|2020-10-22 11:00:00|318939|318492|318750|318500|318955|318656|318720|318400|950
1603364700000|2020-10-22 11:05:00|318844|318506|318888|318531|318899|318630|318700|318323|785
1603365000000|2020-10-22 11:10:00|318887|318541|319500|318801|319500|319100|318887|318541|1281
1603365300000|2020-10-22 11:15:00|319494|318700|319399|318700|319500|319000|319120|318500|199
1603365600000|2020-10-22 11:20:00|319280|318711|319396|318900|319455|319051|319190|318711|327
1603365900000|2020-10-22 11:25:00|319250|318810|319300|318810|319400|318900|319090|318810|873
1603366200000|2020-10-22 11:30:00|319203|318821|319060|318810|319300|318852|319051|318810|486
1603366500000|2020-10-22 11:35:00|319098|318800|319075|318500|319098|318800|318780|318500|688
1603366800000|2020-10-22 11:40:00||318513||318700||318750||318513|71
1603367100000|2020-10-22 11:45:00|319100|318800|319455|319027|319455|319027|319100|318800|507
1603367400000|2020-10-22 11:50:00|319400|319002|319455|319250|319455|319251|319400|319000|566
1603367700000|2020-10-22 11:55:00|319434|319251|319956|319600|320000|319606|319394|319000|1444
1603368000000|2020-10-22 12:00:00|319900|319700|320510|320300|320510|320300|319900|319600|3144
1603368300000|2020-10-22 12:05:00|320650|320100|320620|320206|320650|320510|320200|319956|2211
1603368600000|2020-10-22 12:10:00|320586|320250|320490|319956|320620|320525|320200|319956|2986
1603368900000|2020-10-22 12:15:00|320320|320000|320527|320000|320527|320100|320211|319956|898
1603369200000|2020-10-22 12:20:00|320515|319969|320400|320000|320515|320230|320340|319969|586
1603369500000|2020-10-22 12:25:00|320245|319956|319898|319600|320290|319960|319889|319103|1266
1603369800000|2020-10-22 12:30:00|319900|319777|319700|319101|320200|319904|319500|319100|3865
1603370100000|2020-10-22 12:35:00|319500|319410|319555|319121|319600|319410|319410|319101|1996
1603370400000|2020-10-22 12:40:00|319600|319200|319300|318800|319600|319400|319100|318800|2047
1603370700000|2020-10-22 12:45:00|319200|318810|319400|318906|319400|319036|319200|318810|219
1603371000000|2020-10-22 12:50:00|319354|318872|319400|319015|319400|319015|319354|318872|311
1603371300000|2020-10-22 12:55:00|319345|318956|319390|319002|319400|319002|319096|318800|1013
1603371600000|2020-10-22 13:00:00|319380|319004|319398|319002|319398|319005|319250|319002|337
1603371900000|2020-10-22 13:05:00|319250|319004|319237|319011|319400|319055|319232|319002|647
1603372200000|2020-10-22 13:10:00|319400|319020|319400|319100|319400|319100|319200|319020|262
1603372500000|2020-10-22 13:15:00|319246|319101|319400|319002|319400|319150|319246|319002|1636
1603372800000|2020-10-22 13:20:00|319800|319050|319500|319101|319800|319101|319500|319002|180
1603373100000|2020-10-22 13:25:00|319855|319100|319584|318987|319855|319484|318967|318800|5408
1603373400000|2020-10-22 13:30:00|319855|318800|319510|319340|319899|319783|319051|318800|21709
1603373700000|2020-10-22 13:35:00|319509|319313|318578|318351|319624|319342|318022|318000|23568
1603374000000|2020-10-22 13:40:00|318577|318352|318799|318564|319000|318686|317720|317547|12992
1603374300000|2020-10-22 13:45:00|318800|318602|317553|317303|318800|318602|317278|317100|11263
1603374600000|2020-10-22 13:50:00|317384|317199|317782|317527|318500|318369|317242|317100|8659
1603374900000|2020-10-22 13:55:00|317779|317565|317687|317547|318236|317963|317419|317202|7109
1603375200000|2020-10-22 14:00:00|317679|317500|316500|316397|317800|317515|316403|316340|13023
1603375500000|2020-10-22 14:05:00|316501|316345|315526|315438|316800|316678|315503|315438|21017
1603375800000|2020-10-22 14:10:00|315659|315439|315860|315739|315900|315804|314866|314758|27357
1603376100000|2020-10-22 14:15:00|315857|315765|315119|315005|315879|315774|315088|315005|9486
1603376400000|2020-10-22 14:20:00|315074|315001|313989|313863|315198|315005|313945|313836|18588
1603376700000|2020-10-22 14:25:00|314063|313873|314364|314248|314925|314839|313693|313500|26720
1603377000000|2020-10-22 14:30:00|314435|314257|313699|313577|314812|314669|313187|313100|18881
1603377300000|2020-10-22 14:35:00|313713|313544|313713|313426|314400|314316|313499|313389|15277
1603377600000|2020-10-22 14:40:00|313518|313425|312500|312201|313597|313425|312211|312100|17515
1603377900000|2020-10-22 14:45:00|312459|312259|312888|312740|313610|313452|312459|312259|25425
1603378200000|2020-10-22 14:50:00|312900|312741|313607|313454|314460|314223|312432|312300|17224
1603378500000|2020-10-22 14:55:00|313668|313450|314385|314281|314460|314332|313491|313222|11737
1603378800000|2020-10-22 15:00:00|314345|314160|314799|314679|314975|314800|314212|314100|16370
1603379100000|2020-10-22 15:05:00|314800|314726|313297|313110|314874|314763|313172|313110|11872
1603379400000|2020-10-22 15:10:00|313332|313171|314800|314695|314850|314744|313332|313171|10377
1603379700000|2020-10-22 15:15:00|314769|314694|314333|314233|314900|314823|314049|313826|7900
1603380000000|2020-10-22 15:20:00|314556|314300|314966|314860|315208|315036|314417|314253|19025
1603380300000|2020-10-22 15:25:00|314881|314754|314776|314606|315030|314880|314512|314400|12110
1603380600000|2020-10-22 15:30:00|314897|314692|314369|314251|315275|315189|314314|314129|13516
1603380900000|2020-10-22 15:35:00|314319|314217|314306|314201|314688|314562|314056|314000|5776
1603381200000|2020-10-22 15:40:00|314389|314253|314579|314460|315000|314850|314098|314000|5241
1603381500000|2020-10-22 15:45:00|314578|314424|314863|314780|315100|314973|314446|314300|5231
1603381800000|2020-10-22 15:50:00|314986|314828|314603|314464|315500|315361|314603|314400|9357
1603382100000|2020-10-22 15:55:00|314639|314496|314413|314300|314889|314769|314359|314200|7118
1603382400000|2020-10-22 16:00:00|314384|314239|313733|313582|314583|314438|313618|313538|7486
1603382700000|2020-10-22 16:05:00|313736|313581|314478|314385|314480|314417|313736|313580|3320
1603383000000|2020-10-22 16:10:00|314479|314401|314183|314063|314480|314401|314097|314000|3350
1603383300000|2020-10-22 16:15:00|314228|314064|314552|314327|314800|314656|314220|314064|4267
1603383600000|2020-10-22 16:20:00|314439|314328|314031|313942|314700|314531|313960|313886|3906
1603383900000|2020-10-22 16:25:00|314040|313912|314199|314072|314325|314224|313871|313759|3529
1603384200000|2020-10-22 16:30:00|314181|314075|313794|313655|314200|314117|313538|313500|5568
1603384500000|2020-10-22 16:35:00|313793|313600|313695|313561|313793|313702|313199|313110|7298
1603384800000|2020-10-22 16:40:00|313653|313563|313647|313566|313696|313631|313040|312912|5628
1603385100000|2020-10-22 16:45:00|313646|313517|314285|314200|314375|314200|313566|313321|3650
1603385400000|2020-10-22 16:50:00|314321|314018|314472|314371|314695|314600|314207|314012|4520
1603385700000|2020-10-22 16:55:00|314550|314400|315050|314923|315234|315114|314521|314374|11181
1603386000000|2020-10-22 17:00:00|315000|314842|314844|314759|315125|315054|314782|314680|3773
1603386300000|2020-10-22 17:05:00|314900|314760|315500|315425|315500|315425|314583|314500|5137
1603386600000|2020-10-22 17:10:00|315499|315355|316214|315900|316500|316254|315432|315259|18886
1603386900000|2020-10-22 17:15:00|316183|316000|315782|315688|316450|316273|315601|315560|11975
1603387200000|2020-10-22 17:20:00|315769|315585|315825|315714|316100|315989|315699|315585|3936
1603387500000|2020-10-22 17:25:00|315862|315755|315933|315873|316098|315955|315733|315602|4954
1603387800000|2020-10-22 17:30:00|315995|315831|315736|315471|316100|316002|315477|315209|7412
1603388100000|2020-10-22 17:35:00|315638|315498|315848|315777|316000|315869|315436|315298|3050
1603388400000|2020-10-22 17:40:00|315843|315781|316572|316366|316692|316476|315606|315450|12288
1603388700000|2020-10-22 17:45:00|316541|316323|316288|316220|316568|316450|316091|315900|5404
1603389000000|2020-10-22 17:50:00|316267|316221|317050|316877|317300|317181|315975|315901|8358
1603389300000|2020-10-22 17:55:00|317049|316900|316894|316735|317260|317178|316709|316589|8634
1603389600000|2020-10-22 18:00:00|316853|316728|317210|317121|317210|317132|316685|316589|6542
1603389900000|2020-10-22 18:05:00|317238|317180|317259|317144|317495|317413|317046|316937|6605
1603390200000|2020-10-22 18:10:00|317262|317105|317600|317533|317664|317568|317192|317017|8068
1603390500000|2020-10-22 18:15:00|317624|317501|317835|317637|318144|318070|317500|317402|11099
1603390800000|2020-10-22 18:20:00|317810|317638|317767|317677|317907|317765|317423|317302|10491
1603391100000|2020-10-22 18:25:00|317825|317686|316990|316842|317881|317700|316907|316789|6033
1603391400000|2020-10-22 18:30:00|316992|316841|316949|316861|317097|316995|316637|316503|9889
1603391700000|2020-10-22 18:35:00|316998|316905|316784|316605|317250|317136|316455|316362|5336
1603392000000|2020-10-22 18:40:00|316782|316633|316582|316475|316788|316641|316416|316269|5158
1603392300000|2020-10-22 18:45:00|316579|316500|316601|316501|316922|316725|316333|316224|5699
1603392600000|2020-10-22 18:50:00|316638|316550|316811|316685|317369|317265|316505|316400|7885
1603392900000|2020-10-22 18:55:00|316810|316703|317100|316902|317234|317100|316810|316685|3958
1603393200000|2020-10-22 19:00:00|317066|317001|316750|316655|317101|317001|316499|316411|4180
1603393500000|2020-10-22 19:05:00|316739|316565|315868|315753|316749|316611|315636|315518|14746
1603393800000|2020-10-22 19:10:00|315867|315721|315862|315687|315990|315871|315377|315260|8427
1603394100000|2020-10-22 19:15:00|315798|315722|315939|315861|316050|315953|315735|315631|7685
1603394400000|2020-10-22 19:20:00|315900|315860|316152|316055|316300|316170|315795|315700|7385
1603394700000|2020-10-22 19:25:00|316128|316001|317000|316889|317000|316909|316092|316000|10446
1603395000000|2020-10-22 19:30:00|317009|316932|317755|317585|317950|317778|316764|316675|16194
1603395300000|2020-10-22 19:35:00|317750|317609|317399|317355|318125|318036|317344|317210|19795
1603395600000|2020-10-22 19:40:00|317437|317380|317781|317679|318222|318163|317421|317253|14462
1603395900000|2020-10-22 19:45:00|317787|317680|317600|317400|317787|317680|317268|317143|14744
1603396200000|2020-10-22 19:50:00|317679|317541|317541|317394|317900|317673|316994|316817|21271
1603396500000|2020-10-22 19:55:00|317500|317354|317740|317635|317914|317819|316773|316700|78378
1603396800000|2020-10-22 20:00:00|318000|317739|317640|317352|318000|317739|317620|317302|180176
1603397100000|2020-10-22 20:05:00|317630|317335|317580|317350|317630|317408|317500|317302|958
1603397400000|2020-10-22 20:10:00|317500|317357|318386|317953|318386|318060|317500|317350|1551
1603397700000|2020-10-22 20:15:00|318300|317808|317999|317800|318386|317824|317999|317411|661
1603398000000|2020-10-22 20:20:00|317996|317900|317900|317680|318000|317900|317899|317601|760
1603398300000|2020-10-22 20:25:00|317860|317701|317850|317512|317900|317800|317800|317500|678
1603398600000|2020-10-22 20:30:00|317990|317608|317900|317714|317990|317714|317780|317411|456
1603398900000|2020-10-22 20:35:00|317985|317722|317900|317802|317985|317802|317900|317680|343
1603399200000|2020-10-22 20:40:00|317985|317803|317985|317850|317985|317850|317985|317803|77
1603399500000|2020-10-22 20:45:00||317900||317900||317900||317850|115
1603399800000|2020-10-22 20:50:00|318000|317850|318238|317900|318339|317910|318000|317850|985
1603400100000|2020-10-22 20:55:00|318234|318000|318238|317805|318238|318000|318234|317802|515
1603400400000|2020-10-22 21:00:00|318208|317879|318228|318000|318228|318000|318208|317879|211
1603400700000|2020-10-22 21:05:00|318234|318008|318298|318009|318317|318090|318198|318000|187
1603401000000|2020-10-22 21:10:00|318275|318112|318199|318000|318275|318112|318199|318000|134
1603401300000|2020-10-22 21:15:00|318268||318190||318268||318190||114
1603401600000|2020-10-22 21:20:00|318199|318022|318198|318000|318199|318022|318099|318000|285
1603401900000|2020-10-22 21:25:00|318200||318050||318200||318050||171
1603402200000|2020-10-22 21:30:00|318150|317915|318050|317805|318150|317915|318050|317805|294
1603402500000|2020-10-22 21:35:00|317900|317802|317900|317802|317900|317802|317900|317802|81
1603402800000|2020-10-22 21:40:00|||||||||165
1603403100000|2020-10-22 21:45:00|318100|317801|318149|317801|318149|317802|318049|317801|603
1603403400000|2020-10-22 21:50:00|318150|317900|318099|317901|318150|317901|318099|317801|243
1603403700000|2020-10-22 21:55:00|318000|317802|317950|317801|318000|317802|317950|317801|405
1603404000000|2020-10-22 22:00:00|318000|317900|318300|318040|318300|318040|318000|317810|1018
1603404300000|2020-10-22 22:05:00|318350|318041|318348|318066|318350|318102|318100|317912|792
1603404600000|2020-10-22 22:10:00|318349|317912|318386|318018|318386|318101|318297|317912|425
1603404900000|2020-10-22 22:15:00|318380|318112|318386|318115|318386|318380|318378|318003|1097
1603405200000|2020-10-22 22:20:00|318380|318300|318700|318400|318700|318400|318379|318029|1722
1603405500000|2020-10-22 22:25:00|318550|318408|318550|318450|318550|318450|318550|318408|244
1603405800000|2020-10-22 22:30:00||318111||318111||318111||318111|476
1603406100000|2020-10-22 22:35:00|||||||||136
1603406400000|2020-10-22 22:40:00|318500||318500||318500||318500||63
1603406700000|2020-10-22 22:45:00||318118||318118||318118||318118|41
1603407000000|2020-10-22 22:50:00|318488|318200|318500|318208|318500|318208|318488|318200|234
1603407300000|2020-10-22 22:55:00|318625|318300|318550|318300|318625|318302|318550|318300|41
1603407600000|2020-10-22 23:00:00|318600|318308|318599|318302|318600|318308|318599|318300|70
1603407900000|2020-10-22 23:05:00|318400|318300|318400|318000|318400|318300|318400|318000|774
1603408200000|2020-10-22 23:10:00|318394|318008|317998|317700|318400|318008|317810|317700|675
1603408500000|2020-10-22 23:15:00|318200|317742|318394|317808|318600|318204|318187|317738|323
1603408800000|2020-10-22 23:20:00|318300|317756|318288|317810|318300|317810|317975|317702|1184
1603409100000|2020-10-22 23:25:00|318300|318000|318389|318000|318500|318000|318000|318000|218
1603409400000|2020-10-22 23:30:00|318499|317810|318291|318000|318499|318100|318291|317810|244
1603409700000|2020-10-22 23:35:00|318200|318001|318377|318100|318398|318100|318200|318001|149
1603410000000|2020-10-22 23:40:00|318499||318398||318500||318288||103
1603410300000|2020-10-22 23:45:00|318388|318000|318385|318008|318388|318018|318377|318000|109
1603410600000|2020-10-22 23:50:00|318344|318000|318288|318100|318385|318100|318200|318000|72
1603410900000|2020-10-22 23:55:00|318385|318378|318500|318200|318580|318378|318377|318200|700
1603440000000|2020-10-23 08:00:00|319478|317800|319478|317800|319478|317800|319478|317800|46
1603440300000|2020-10-23 08:05:00|319749|317788|319705|317800|319781|317800|319705|317645|10
1603440600000|2020-10-23 08:10:00||317702||317402||318001||316983|110
1603440900000|2020-10-23 08:15:00|319604|317429|319622|317500|319622|317568|319604|317290|20
1603441200000|2020-10-23 08:20:00|319630|317468|319705|317285|319705|317468|319630|317268|11
1603441500000|2020-10-23 08:25:00|319626|317267|319705|317385|319705|317411|319500|317267|13
1603441800000|2020-10-23 08:30:00|319500|317329|319612|317296|319705|317432|319500|317296|5
1603442100000|2020-10-23 08:35:00|319445|317284|319445|316700|319445|317284|319445|316700|58
1603442400000|2020-10-23 08:40:00|319227|316960|319344|317500|319368|317500|319227|316960|26
1603442700000|2020-10-23 08:45:00|319345||319112||319445||319108||10
1603443000000|2020-10-23 08:50:00|319154||319319||319445||319143||31
1603443300000|2020-10-23 08:55:00|319186||319146||319186||319146||88
1603443600000|2020-10-23 09:00:00|319009||319009||319009||319009||111
1603443900000|2020-10-23 09:05:00|318937|317463|318914|316667|319009|317500|318914|316427|15
1603444200000|2020-10-23 09:10:00|318926|316790|319059|317500|319059|317500|318926|316790|0
1603444500000|2020-10-23 09:15:00|319061|317047|319353|317700|319353|317700|319061|317035|32
1603444800000|2020-10-23 09:20:00|||||||||17
1603445100000|2020-10-23 09:25:00|||||||||6
1603445400000|2020-10-23 09:30:00||318000||318000||318001||318000|72
1603445700000|2020-10-23 09:35:00|||||||||6
1603446000000|2020-10-23 09:40:00|319080||319080||319080||319080||36
1603446600000|2020-10-23 09:50:00|||||||||5
1603446900000|2020-10-23 09:55:00|||||||||38
1603447200000|2020-10-23 10:00:00||318001||318001||318001||318001|5
1603447500000|2020-10-23 10:05:00|319009|318000|319087|317932|319087|318000|319009|317932|73
1603447800000|2020-10-23 10:10:00||318000||317932||318000||317932|3
1603448100000|2020-10-23 10:15:00|319009|318000|319009|318000|319009|318000|319009|317932|21
1603448400000|2020-10-23 10:20:00|318939|317932|318939|317700|318939|318000|318939|317700|213
1603448700000|2020-10-23 10:25:00|||||||||136
1603449000000|2020-10-23 10:30:00|||||||||4
1603449300000|2020-10-23 10:35:00|319009|317701|319198|317701|319198|317701|319009|317700|30
1603449600000|2020-10-23 10:40:00|319465|317750|319465|318000|319465|318000|319465|317701|10
1603449900000|2020-10-23 10:45:00|319724||319600||319724||319600||0
1603450200000|2020-10-23 10:50:00|319437|318001|319437|318002|319437|318002|319024|318000|0
1603450500000|2020-10-23 10:55:00|319400||319437||319437||319400||21
1603450800000|2020-10-23 11:00:00|319430|318157|318994|318200|319430|318588|318769|318002|2207
1603451100000|2020-10-23 11:05:00|318800|318201|319000|318401|319100|318406|318522|318200|239
1603451400000|2020-10-23 11:10:00|318999|318400|318814|318336|319100|318430|318800|318291|6
1603451700000|2020-10-23 11:15:00|319000|318361|318600|318200|319000|318500|318400|318200|594
1603452000000|2020-10-23 11:20:00|318500|318146|318500|318100|318600|318226|318500|318100|225
1603452300000|2020-10-23 11:25:00|318300|318126|318492|318101|318494|318208|318300|318100|320
1603452600000|2020-10-23 11:30:00||318102||318101||318200||318101|108
1603452900000|2020-10-23 11:35:00|318560|318126|318560|318396|318560|318401|318560|318101|520
1603453200000|2020-10-23 11:40:00|318592|318494|318700|318300|318700|318502|318564|318300|895
1603453500000|2020-10-23 11:45:00|318699|318301|318699|318101|318699|318500|318600|318100|96
1603453800000|2020-10-23 11:50:00|318694|318100|318700|318105|318700|318386|318594|318100|221
1603454100000|2020-10-23 11:55:00|319000|318450|318800|318406|319000|318600|318800|318320|433
1603454400000|2020-10-23 12:00:00|318651|318500|318500|318406|318700|318500|318500|318406|750
1603454700000|2020-10-23 12:05:00|318800|318407|318700|318550|318800|318600|318700|318407|856
1603455000000|2020-10-23 12:10:00|318799|318406|318999|318700|319000|318700|318799|318406|517
1603455300000|2020-10-23 12:15:00|319000|318800|319527|319000|319600|319350|318999|318775|2480
1603455600000|2020-10-23 12:20:00|319502|319002|319500|319005|319900|319700|319400|319000|3624
1603455900000|2020-10-23 12:25:00|319449|319011|319499|319200|319500|319300|319436|319005|420
1603456200000|2020-10-23 12:30:00|319489|319000|319499|319200|319499|319267|319446|319000|386
1603456500000|2020-10-23 12:35:00|319489|319000|319400|319000|319499|319126|319300|319000|521
1603456800000|2020-10-23 12:40:00|319384|319100|319400|319100|319400|319200|319384|319100|719
1603457100000|2020-10-23 12:45:00|319300|319010|319400|319011|319400|319250|319300|319000|865
1603457400000|2020-10-23 12:50:00|319497|319000|319300|319005|319497|319005|319199|319000|180
1603457700000|2020-10-23 12:55:00|319205|319011|319200|319100|319300|319124|319200|319000|1023
1603458000000|2020-10-23 13:00:00|319150|319000|319040|318705|319150|319100|319040|318705|1792
1603458300000|2020-10-23 13:05:00|319200|318810|318900|318705|319200|318900|318800|318705|1243
1603458600000|2020-10-23 13:10:00|318894|318715|318900|318610|318900|318715|318650|318610|1000
1603458900000|2020-10-23 13:15:00|318894|318500|318700|318406|318999|318547|318550|318406|1815
1603459200000|2020-10-23 13:20:00|318999|318683|319450|319200|319678|319500|318825|318406|4078
1603459500000|2020-10-23 13:25:00|319400|318800|319246|318586|319450|319200|319246|318513|1391
1603459800000|2020-10-23 13:30:00|319100|319005|317650|317501|319450|319287|317500|317330|24210
1603460100000|2020-10-23 13:35:00|317600|317258|317399|317272|317950|317787|316795|316640|17346
1603460400000|2020-10-23 13:40:00|317393|317297|316644|316500|317461|317300|315860|315739|19065
1603460700000|2020-10-23 13:45:00|316620|316525|315728|315569|316688|316525|315419|315219|23369
1603461000000|2020-10-23 13:50:00|315679|315506|315700|315591|316100|316027|315269|315160|19545
1603461300000|2020-10-23 13:55:00|315750|315613|315700|315345|316275|316214|315244|315123|17051
1603461600000|2020-10-23 14:00:00|315539|315388|314615|314472|315700|315388|314200|314100|20935
1603461900000|2020-10-23 14:05:00|314584|314453|314441|314339|314975|314925|314135|314100|15434
1603462200000|2020-10-23 14:10:00|314520|314388|315753|315661|315754|315661|314045|313939|28645
1603462500000|2020-10-23 14:15:00|315787|315660|315987|315903|316400|316280|315264|315110|30254
1603462800000|2020-10-23 14:20:00|315986|315900|315099|315001|316100|315957|314850|314750|14422
1603463100000|2020-10-23 14:25:00|315100|315000|315949|315847|316094|316008|315100|315000|7992
1603463400000|2020-10-23 14:30:00|315934|315824|316128|316050|316700|316488|315707|315550|9772
1603463700000|2020-10-23 14:35:00|316400|316110|315469|315331|316400|316181|315325|315241|8070
1603464000000|2020-10-23 14:40:00|315468|315366|315524|315287|316199|315958|314897|314820|9102
1603464300000|2020-10-23 14:45:00|315400|315286|315734|315568|315900|315741|314998|314836|13606
1603464600000|2020-10-23 14:50:00|315694|315569|314959|314831|315800|315680|314800|314761|10485
1603464900000|2020-10-23 14:55:00|314899|314761|316029|315902|316075|315962|314719|314600|10278
1603465200000|2020-10-23 15:00:00|315974|315908|316832|316689|317000|316888|315854|315672|17980
1603465500000|2020-10-23 15:05:00|316848|316724|317284|317177|317335|317274|316651|316400|7913
1603465800000|2020-10-23 15:10:00|317283|317179|317271|317144|317517|317450|316835|316576|12770
1603466100000|2020-10-23 15:15:00|317269|317150|316827|316748|317399|317305|316617|316500|7431
1603466400000|2020-10-23 15:20:00|316993|316732|315793|315664|317200|317034|315707|315593|15336
1603466700000|2020-10-23 15:25:00|315824|315744|316186|316102|316300|316110|315546|315340|8720
1603467000000|2020-10-23 15:30:00|316184|316100|316122|316031|316710|316477|315918|315800|10006
1603467300000|2020-10-23 15:35:00|316175|316054|315425|315300|316300|316115|315200|315100|10771
1603467600000|2020-10-23 15:40:00|315424|315173|315797|315701|316081|315958|315234|315100|6627
1603467900000|2020-10-23 15:45:00|315701|315500|315209|315093|316000|315792|314910|314800|12014
1603468200000|2020-10-23 15:50:00|315210|315114|315300|315200|315500|315400|315049|314873|8179
1603468500000|2020-10-23 15:55:00|315270|315124|315683|315532|315700|315600|315224|315124|3954
1603468800000|2020-10-23 16:00:00|315690|315563|315889|315700|316100|315959|315204|315100|8889
1603469100000|2020-10-23 16:05:00|315842|315778|315877|315760|316038|315895|315715|315522|4850
1603469400000|2020-10-23 16:10:00|315949|315745|315909|315759|316174|316100|315840|315731|7461
1603469700000|2020-10-23 16:15:00|315906|315800|315933|315638|316500|316398|315380|315200|12714
1603470000000|2020-10-23 16:20:00|315877|315639|315587|315429|315903|315639|315306|315200|8064
1603470300000|2020-10-23 16:25:00|315578|315380|315599|315510|315805|315659|315482|315375|2850
1603470600000|2020-10-23 16:30:00|315596|315496|315665|315578|315788|315678|315240|315164|4406
1603470900000|2020-10-23 16:35:00|315700|315622|316050|315915|316160|316062|315700|315570|8149
1603471200000|2020-10-23 16:40:00|316059|316021|316400|316347|316400|316362|315890|315730|5893
1603471500000|2020-10-23 16:45:00|316437|316332|316380|316274|316540|316451|316107|316000|8411
1603471800000|2020-10-23 16:50:00|316440|316277|316482|316373|316591|316531|316217|316100|4968
1603472100000|2020-10-23 16:55:00|316498|316421|315923|315827|316591|316524|315655|315566|13569
1603472400000|2020-10-23 17:00:00|315885|315795|316719|316600|316760|316658|315844|315740|7272
1603472700000|2020-10-23 17:05:00|316726|316640|316958|316842|316988|316940|316700|316603|7668
1603473000000|2020-10-23 17:10:00|316962|316841|316856|316774|316988|316930|316587|316500|9314
1603473300000|2020-10-23 17:15:00|316907|316816|316609|316519|317133|317079|316489|316386|10696
1603473600000|2020-10-23 17:20:00|316600|316491|316922|316854|317000|316925|316451|316367|3795
1603473900000|2020-10-23 17:25:00|316892|316839|316648|316550|316990|316908|316528|316400|2667
1603474200000|2020-10-23 17:30:00|316694|316609|316427|316327|316960|316835|316350|316230|2951
1603474500000|2020-10-23 17:35:00|316546|316330|316344|316200|316623|316408|316190|316100|4943
1603474800000|2020-10-23 17:40:00|316441|316252|316443|316346|316477|316390|316275|316155|1030
1603475100000|2020-10-23 17:45:00|316415|316367|316568|316509|316568|316518|316165|316077|7490
1603475400000|2020-10-23 17:50:00|316599|316532|316692|316636|316880|316823|316590|316508|4681
1603475700000|2020-10-23 17:55:00|316679|316601|316724|316605|316945|316848|316548|316480|2300
1603476000000|2020-10-23 18:00:00|316757|316650|317112|316995|317113|317041|316626|316500|6666
1603476300000|2020-10-23 18:05:00|317087|316998|317135|317067|317348|317154|316949|316888|7208
1603476600000|2020-10-23 18:10:00|317114|317051|317010|316952|317188|317082|316785|316682|6208
1603476900000|2020-10-23 18:15:00|317020|316850|317238|317151|317364|317273|317019|316846|2805
1603477200000|2020-10-23 18:20:00|317230|317150|317366|317266|317379|317333|317147|317031|2223
1603477500000|2020-10-23 18:25:00|317342|317312|317465|317371|317550|317455|317128|317092|7745
1603477800000|2020-10-23 18:30:00|317483|317377|317644|317531|317782|317737|317483|317377|7109
1603478100000|2020-10-23 18:35:00|317633|317544|317195|317025|317644|317573|316989|316884|10595
1603478400000|2020-10-23 18:40:00|317100|317000|316626|316511|317226|317144|316626|316500|4982
1603478700000|2020-10-23 18:45:00|316750|316553|317057|317003|317087|317004|316500|316400|10367
1603479000000|2020-10-23 18:50:00|317063|316925|316846|316786|317270|317251|316827|316741|6645
1603479300000|2020-10-23 18:55:00|316845|316787|316599|316513|316900|316821|316388|316278|7318
1603479600000|2020-10-23 19:00:00|316550|316498|316566|316488|316797|316668|316404|316300|7745
1603479900000|2020-10-23 19:05:00|316565|316442|317063|316959|317139|317076|316421|316324|8059
1603480200000|2020-10-23 19:10:00|317078|317019|317425|317338|317568|317488|316933|316828|9348
1603480500000|2020-10-23 19:15:00|317449|317337|317595|317525|317668|317632|317324|317240|8734
1603480800000|2020-10-23 19:20:00|317635|317527|318049|317975|318111|318067|317623|317513|11997
1603481100000|2020-10-23 19:25:00|318064|317996|317990|317921|318192|318105|317867|317823|11485
1603481400000|2020-10-23 19:30:00|317991|317966|317853|317800|318067|317966|317707|317634|10486
1603481700000|2020-10-23 19:35:00|317852|317700|317995|317930|318139|318061|317812|317700|9479
1603482000000|2020-10-23 19:40:00|318035|317932|318869|318783|318900|318836|317938|317859|12312
1603482300000|2020-10-23 19:45:00|318868|318785|319406|319343|319500|319444|318813|318760|38072
1603482600000|2020-10-23 19:50:00|319404|319340|319745|319700|319746|319718|319289|319200|32711
1603482900000|2020-10-23 19:55:00|319746|319659|320498|320388|320600|320527|319705|319658|48652
1603483200000|2020-10-23 20:00:00|320600|320390|320444|320201|320800|320500|320300|320200|101315
1603483500000|2020-10-23 20:05:00|320398|320206|320588|320321|320700|320600|320300|320175|12910
1603483800000|2020-10-23 20:10:00|320578|320600|320595|320500|320700|320600|320500|320325|12814
1603484100000|2020-10-23 20:15:00|320600|320462|320580|320418|320700|320527|320527|320401|3419
1603484400000|2020-10-23 20:20:00|320578|320423|320680|320562|320700|320600|320500|320418|10119
1603484700000|2020-10-23 20:25:00|320540|320600|320800|320600|320800|320600|320540|320510|3926
1603485000000|2020-10-23 20:30:00|320700|320605|320600|320501|320700|320640|320560|320500|8838
1603485300000|2020-10-23 20:35:00|320650|320521|320600|320500|320650|320575|320550|320500|3116
1603485600000|2020-10-23 20:40:00|320649|320576|320576|320520|320650|320576|320527|320520|932
1603485900000|2020-10-23 20:45:00|320568|320505|320576|320450|320576|320505|320568|320440|729
1603486200000|2020-10-23 20:50:00|320568|320440|320570|320403|320576|320470|320548|320400|1294
1603486500000|2020-10-23 20:55:00|320576|320404|320576|320450|320578|320462|320538|320403|679
1603699200000|2020-10-26 08:00:00|319030|318170|318844|317500|319300|318170|318100|317500|1167
1603699500000|2020-10-26 08:05:00|319300|317640|319300|318000|319300|318000|319300|317500|202
1603699800000|2020-10-26 08:10:00||317640||317640||317640||317640|53
1603700100000|2020-10-26 08:15:00||318000||318000||318000||318000|69
1603700400000|2020-10-26 08:20:00|319000|318050|319000|318050|319000|318050|319000|318050|47
1603700700000|2020-10-26 08:25:00|319300|318000|319000|318000|319300|318050|319000|318000|107
1603701000000|2020-10-26 08:30:00|318999||318940||319000||318900||42
1603701300000|2020-10-26 08:35:00|319000||318900||319000||318500||216
1603701600000|2020-10-26 08:40:00|318800||318800||318900||318800||64
1603701900000|2020-10-26 08:45:00|318900|318300|318900|318000|319000|318500|318900|318000|272
1603702200000|2020-10-26 08:50:00|||||||||58
1603702500000|2020-10-26 08:55:00|319000||318900||319000||318900||181
1603702800000|2020-10-26 09:00:00|319000||319000||319000||318900||22
1603703100000|2020-10-26 09:05:00|318900|318200|318900|318200|319000|318200|318900|318200|6
1603703400000|2020-10-26 09:10:00|319000|318000|318900|318000|319000|318300|318900|318000|80
1603703700000|2020-10-26 09:15:00|319000||318800||319000||318800||13
1603704000000|2020-10-26 09:20:00||318100||318000||318100||318000|13
1603704300000|2020-10-26 09:25:00||318200||318200||318200||318200|22
1603704600000|2020-10-26 09:30:00||318000||318001||318200||318000|120
1603704900000|2020-10-26 09:35:00|||||||||29
1603705200000|2020-10-26 09:40:00|||||||||18
1603705500000|2020-10-26 09:45:00|318500|318400|318400|318001|318900|318400|318400|318001|416
1603705800000|2020-10-26 09:50:00|318500||318500||318500||318500||79
1603706100000|2020-10-26 09:55:00|318399|318050|318399|318300|318399|318300|318399|318050|156
1603706400000|2020-10-26 10:00:00|318400|318200|318500|318200|318500|318200|318400|318200|114
1603706700000|2020-10-26 10:05:00||318000||318200||318200||318000|25
1603707000000|2020-10-26 10:10:00||318000||318200||318200||318000|35
1603707300000|2020-10-26 10:15:00|||||||||101
1603707600000|2020-10-26 10:20:00||318300||318200||318400||318200|84
1603707900000|2020-10-26 10:25:00|318652|318300|319000|318486|319000|318486|318500|318300|212
1603708200000|2020-10-26 10:30:00||318400||318500||318500||318300|15
1603708500000|2020-10-26 10:35:00|||||||||13
1603708800000|2020-10-26 10:40:00|||||||||25
1603709100000|2020-10-26 10:45:00|318800|318496|318800|318500|318800|318500|318800|318300|55
1603709400000|2020-10-26 10:50:00||318501||318500||318600||318476|10
1603709700000|2020-10-26 10:55:00|318799|318650|318800|318317|318800|318700|318797|318300|236
1603710000000|2020-10-26 11:00:00|319000|318561|320000|319400|320000|319400|319000|318561|3268
1603710300000|2020-10-26 11:05:00|319900|319475|320199|319800|320400|319902|319859|319475|1519
1603710600000|2020-10-26 11:10:00|320397|319900|319800|319600|320400|320175|319758|319500|2258
1603710900000|2020-10-26 11:15:00|319799|319700|319505|319300|320100|319701|319505|319300|1753
1603711200000|2020-10-26 11:20:00|319600|319408|319500|318685|319900|319408|319400|318685|986
1603711500000|2020-10-26 11:25:00|319400|318925|319500|319025|319500|319025|319350|318685|402
1603711800000|2020-10-26 11:30:00|319325|319200|319533|319110|320000|319400|319200|319000|1049
1603712100000|2020-10-26 11:35:00|319538|319116|319500|319201|319678|319206|319464|319116|468
1603712400000|2020-10-26 11:40:00|319401|319200|319401|319201|319401|319210|319401|319200|378
1603712700000|2020-10-26 11:45:00|319400|319200|319000|318650|319400|319200|318895|318621|2617
1603713000000|2020-10-26 11:50:00|318989|318651|318700|318401|319000|318651|318600|318285|1240
1603713300000|2020-10-26 11:55:00|318500|318351|318696|318500|318800|318505|318500|318351|535
1603713600000|2020-10-26 12:00:00|318700|318533|318900|318500|319000|318700|318700|318500|1443
1603713900000|2020-10-26 12:05:00|318865|318600|318840|318488|318865|318670|318768|318488|376
1603714200000|2020-10-26 12:10:00|318823|318351|318699|318300|318823|318351|318699|318300|690
1603714500000|2020-10-26 12:15:00|318507|318150|318278|318025|318589|318302|318198|318000|1697
1603714800000|2020-10-26 12:20:00|318164|318100|318509|318140|318670|318200|318164|318100|369
1603715100000|2020-10-26 12:25:00|318600|318200|318500|318102|318600|318200|318500|318025|546
1603715400000|2020-10-26 12:30:00|318525|318200|318500|318200|318600|318300|318500|318087|235
1603715700000|2020-10-26 12:35:00|318525|318121|318499|318200|318525|318200|318340|318088|573
1603716000000|2020-10-26 12:40:00|318490|318233|318600|318200|318740|318500|318490|318087|2368
1603716300000|2020-10-26 12:45:00|318670|318421|318840|318450|319000|318800|318670|318206|1780
1603716600000|2020-10-26 12:50:00||318500||318530||318530||318390|255
1603716900000|2020-10-26 12:55:00|318750|318536|318750|318531|318750|318536|318750|318530|317
1603717200000|2020-10-26 13:00:00|318600|318552|318840|318650|318840|318665|318598|318530|1205
1603717500000|2020-10-26 13:05:00|318700|318745|318996|318820|319000|318859|318700|318653|1189
1603717800000|2020-10-26 13:10:00|318910|318827|319260|319100|319500|319200|318867|318823|3821
1603718100000|2020-10-26 13:15:00|319259|319200|319500|319200|319500|319300|319259|319100|1328
1603718400000|2020-10-26 13:20:00|319470|319201|319475|319273|319500|319400|319400|319200|660
1603718700000|2020-10-26 13:25:00|319500|319226|319950|319800|320000|319816|319500|319225|3725
1603719000000|2020-10-26 13:30:00|319875|319600|321379|321038|322294|322053|319575|319400|48074
1603719300000|2020-10-26 13:35:00|321417|321120|323470|323301|323689|323537|321196|321120|42091
1603719600000|2020-10-26 13:40:00|323400|323302|323727|323500|324400|324247|322794|322600|36026
1603719900000|2020-10-26 13:45:00|323799|323593|324181|324093|324600|324502|323084|322868|26333
1603720200000|2020-10-26 13:50:00|324237|324044|326140|325955|326200|326045|324237|324044|34167
1603720500000|2020-10-26 13:55:00|326084|325930|326936|326787|327275|327166|325999|325831|35689
1603720800000|2020-10-26 14:00:00|326906|326630|327840|327740|328480|328130|326132|326043|36624
1603721100000|2020-10-26 14:05:00|327900|327766|327497|327371|328100|327900|326807|326600|21955
1603721400000|2020-10-26 14:10:00|327578|327434|326404|326332|327700|327477|326266|326183|10442
1603721700000|2020-10-26 14:15:00|326354|326329|326940|326808|327500|327362|326265|326110|10218
1603722000000|2020-10-26 14:20:00|326935|326809|326525|326266|327500|327312|326300|326230|10717
1603722300000|2020-10-26 14:25:00|326400|326267|324915|324745|326525|326300|324873|324745|21097
1603722600000|2020-10-26 14:30:00|324888|324727|324828|324741|325450|325276|324422|324300|21128
1603722900000|2020-10-26 14:35:00|324821|324708|324945|324831|325100|324999|324000|323700|20072
1603723200000|2020-10-26 14:40:00|324944|324891|325390|325287|325432|325303|324650|324550|10386
1603723500000|2020-10-26 14:45:00|325382|325239|324035|323804|325390|325242|323773|323600|16023
1603723800000|2020-10-26 14:50:00|323973|323830|323321|323213|323973|323830|323275|323200|18570
1603724100000|2020-10-26 14:55:00|323372|323255|322316|322213|323736|323574|322012|321857|18494
1603724400000|2020-10-26 15:00:00|322315|322210|321403|321236|322315|322210|320676|320523|33364
1603724700000|2020-10-26 15:05:00|321376|321119|321053|320941|321600|321541|320377|320258|22843
1603725000000|2020-10-26 15:10:00|321038|320942|321171|321041|321587|321545|320796|320631|11789
1603725300000|2020-10-26 15:15:00|321135|320941|320664|320500|321171|321000|320064|320000|16717
1603725600000|2020-10-26 15:20:00|320688|320545|321483|321398|321600|321501|320600|320500|16439
1603725900000|2020-10-26 15:25:00|321484|321387|321199|321091|321800|321764|320954|320900|16146
1603726200000|2020-10-26 15:30:00|321282|320918|320445|320188|321391|321236|320340|320144|10563
1603726500000|2020-10-26 15:35:00|320358|320178|321260|321105|321346|321246|320036|319940|16243
1603726800000|2020-10-26 15:40:00|321194|321073|320959|320800|321492|321362|320400|320300|11711
1603727100000|2020-10-26 15:45:00|320962|320856|321268|321171|321668|321576|320962|320710|14151
1603727400000|2020-10-26 15:50:00|321264|321113|322059|321978|322087|322010|320880|320711|17129
1603727700000|2020-10-26 15:55:00|322060|322026|321447|321100|322235|322140|321050|320893|23212
1603728000000|2020-10-26 16:00:00|321440|321139|321157|320986|321816|321633|320796|320700|10187
1603728300000|2020-10-26 16:05:00|321250|321105|321066|320840|321400|321293|320818|320700|9759
1603728600000|2020-10-26 16:10:00|321042|320841|321590|321472|321885|321767|321013|320836|11206
1603728900000|2020-10-26 16:15:00|321513|321400|322371|322286|322371|322286|321513|321400|13225
1603729200000|2020-10-26 16:20:00|322408|322321|322061|321850|322559|322450|321742|321600|12633
1603729500000|2020-10-26 16:25:00|322041|321919|321621|321501|322329|322240|321444|321372|7648
1603729800000|2020-10-26 16:30:00|321619|321500|320439|320152|321621|321500|320206|320100|12559
1603730100000|2020-10-26 16:35:00|320458|320153|320215|320100|320598|320500|320010|319920|14627
1603730400000|2020-10-26 16:40:00|320214|320101|320136|320075|320602|320505|320026|319930|12149
1603730700000|2020-10-26 16:45:00|320104|320008|318899|318800|320136|320042|318899|318800|26504
1603731000000|2020-10-26 16:50:00|318927|318817|318705|318551|319408|319271|318477|318268|17305
1603731300000|2020-10-26 16:55:00|318704|318543|318281|318108|318704|318543|317827|317727|27063
1603731600000|2020-10-26 17:00:00|318280|318119|317705|317520|318286|318189|317529|317364|20605
1603731900000|2020-10-26 17:05:00|317718|317664|317686|317612|317918|317665|316856|316600|18590
1603732200000|2020-10-26 17:10:00|317750|317613|317678|317516|318262|318035|317327|317120|14178
1603732500000|2020-10-26 17:15:00|317669|317571|317309|317114|317782|317610|316810|316730|13922
1603732800000|2020-10-26 17:20:00|317370|317145|317341|317240|317785|317685|317056|316915|7047
1603733100000|2020-10-26 17:25:00|317453|317244|316366|316200|317460|317336|316257|316190|16146
1603733400000|2020-10-26 17:30:00|316364|316258|315798|315669|316364|316258|315442|315300|21875
1603733700000|2020-10-26 17:35:00|315736|315621|316330|316171|316588|316507|315550|315400|17558
1603734000000|2020-10-26 17:40:00|316329|316156|316254|316139|316700|316480|315959|315826|13773
1603734300000|2020-10-26 17:45:00|316268|316141|317024|316997|317085|316997|316156|316021|18567
1603734600000|2020-10-26 17:50:00|317025|316954|317822|317732|317900|317826|316906|316725|23959
1603734900000|2020-10-26 17:55:00|317775|317729|318259|318128|318459|318389|317455|317400|27109
1603735200000|2020-10-26 18:00:00|318299|318129|318199|318114|318459|318296|317747|317637|11077
1603735500000|2020-10-26 18:05:00|318215|318156|318187|318022|318728|318637|318107|318000|20036
1603735800000|2020-10-26 18:10:00|318175|318042|318190|318101|318766|318700|317920|317827|22184
1603736100000|2020-10-26 18:15:00|318260|318110|318764|318640|319059|318910|318198|318110|12263
1603736400000|2020-10-26 18:20:00|318763|318681|318799|318674|318824|318705|318419|318250|6688
1603736700000|2020-10-26 18:25:00|318788|318675|319641|319536|319800|319741|318477|318400|21903
1603737000000|2020-10-26 18:30:00|319640|319580|319447|319369|319889|319795|319326|319159|8624
1603737300000|2020-10-26 18:35:00|319442|319381|319288|319101|319597|319424|319039|318921|11128
1603737600000|2020-10-26 18:40:00|319275|319102|319359|319250|319875|319786|319209|319101|14625
1603737900000|2020-10-26 18:45:00|319357|319148|318634|318485|319525|319195|318457|318337|26969
1603738200000|2020-10-26 18:50:00|318625|318533|319597|319430|319800|319627|318625|318496|25214
1603738500000|2020-10-26 18:55:00|319541|319461|319525|319325|320093|319952|319424|319325|13468
1603738800000|2020-10-26 19:00:00|319524|319421|319680|319471|320200|320045|319383|319239|12478
1603739100000|2020-10-26 19:05:00|319745|319504|318499|318367|319748|319649|318288|318144|15172
1603739400000|2020-10-26 19:10:00|318523|318433|318547|318381|319117|318938|318187|318103|11697
1603739700000|2020-10-26 19:15:00|318600|318445|318991|318808|319401|319195|318394|318180|12154
1603740000000|2020-10-26 19:20:00|319013|318856|319314|319125|319754|319585|319013|318856|8705
1603740300000|2020-10-26 19:25:00|319362|319235|319865|319740|319865|319740|319362|319235|7515
1603740600000|2020-10-26 19:30:00|319824|319741|320178|320059|320351|320283|319321|319210|16896
1603740900000|2020-10-26 19:35:00|320138|320060|319900|319815|320351|320266|319509|319255|16414
1603741200000|2020-10-26 19:40:00|319894|319675|320044|319821|320354|320255|319708|319500|15896
1603741500000|2020-10-26 19:45:00|320043|319777|318920|318815|320153|320001|318891|318800|12985
1603741800000|2020-10-26 19:50:00|318935|318868|319324|319230|319597|319457|318750|318500|18106
1603742100000|2020-10-26 19:55:00|319340|319259|320992|320779|320992|320961|319340|319259|51848
1603742400000|2020-10-26 20:00:00|320928|320513|321200|320918|321400|321000|320900|320300|6459
1603742700000|2020-10-26 20:05:00|321100|321010|321500|321300|321500|321300|321098|320923|4259
1603743000000|2020-10-26 20:10:00|321600|321335|321300|321026|321800|321700|321200|321000|4762
1603743300000|2020-10-26 20:15:00|321250|321002|321147|321001|321300|321052|321147|320923|979
1603743600000|2020-10-26 20:20:00|321139|321100|321147|320923|321147|321100|320996|320923|1835
1603743900000|2020-10-26 20:25:00|321251|321000|321100|321000|321300|321090|321100|320923|426
1603744200000|2020-10-26 20:30:00|321064|320923|321000|320720|321100|320923|320900|320720|1666
1603744500000|2020-10-26 20:35:00|320900|320733|321000|320900|321000|320900|320899|320720|600
1603744800000|2020-10-26 20:40:00|321100|320787|321100|320734|321100|321000|321100|320720|890
1603745100000|2020-10-26 20:45:00|321284|320800|321100|320731|321284|320807|321100|320731|1159
1603745400000|2020-10-26 20:50:00|321000|320999|321100|320730|321100|320999|320976|320725|1117
1603745700000|2020-10-26 20:55:00||320800||320900||320900||320800|192
1603746000000|2020-10-26 21:00:00|321042|320950|321065|320920|321100|320950|321042|320900|219
1603746300000|2020-10-26 21:05:00|321100|320900|321060|320800|321100|320900|321000|320800|223
1603746600000|2020-10-26 21:10:00|321057|320730|321100|320725|321100|320730|321042|320725|237
1603746900000|2020-10-26 21:15:00|321000|320730|320995|320800|321100|320800|320995|320730|447
1603747200000|2020-10-26 21:20:00|320900|320804|320900|320804|320900|320804|320900|320804|34
1603747500000|2020-10-26 21:25:00||320731||320730||320731||320725|31
1603747800000|2020-10-26 21:30:00|320965|320741|320965|320800|320965|320900|320965|320741|378
1603748100000|2020-10-26 21:35:00|320920|320820|321000|320900|321000|320900|320920|320820|173
1603748400000|2020-10-26 21:40:00||320810||320902||320902||320810|193
1603748700000|2020-10-26 21:45:00|320999|320800|320999|320901|320999|320902|320999|320800|72
1603749000000|2020-10-26 21:50:00||320902||320800||320902||320800|104
1603749300000|2020-10-26 21:55:00|320957|320834|320950|320800|320957|320834|320950|320800|261
1603749600000|2020-10-26 22:00:00|320957|320808|321123|321053|321123|321053|320957|320800|1467
1603749900000|2020-10-26 22:05:00|321100|321001|321300|320928|321300|321001|321100|320800|880
1603750200000|2020-10-26 22:10:00|321298|320807|321300|321000|321300|321008|321298|320807|431
1603750500000|2020-10-26 22:15:00||321025||321100||321100||321000|38
1603750800000|2020-10-26 22:20:00|321238|321010|321300|321021|321300|321028|321238|321010|656
1603751100000|2020-10-26 22:25:00||321056||321031||321200||321010|183
1603751400000|2020-10-26 22:30:00|321400|321059|321400|321126|321400|321200|321400|321059|66
1603751700000|2020-10-26 22:35:00|321298|321144|321400|321200|321400|321200|321295|321111|129
1603752000000|2020-10-26 22:40:00||321108||321128||321128||321100|129
1603752300000|2020-10-26 22:45:00||321150||321150||321150||321150|47
1603752600000|2020-10-26 22:50:00||321158||321158||321158||321150|188
1603752900000|2020-10-26 22:55:00|321397|321070|321400|321000|321400|321088|321088|321000|558
1603753200000|2020-10-26 23:00:00|321300|321012|321400|321078|321400|321078|321300|321012|233
1603753500000|2020-10-26 23:05:00||321075||321122||321122||321075|181
1603753800000|2020-10-26 23:10:00|321398|321202|321658|321202|321700|321300|321398|321202|541
1603754100000|2020-10-26 23:15:00|321688|321300|321694|321400|321700|321400|321500|321300|176
1603754400000|2020-10-26 23:20:00|321682||321682||321682||321682||61
1603754700000|2020-10-26 23:25:00|321700|321307|321580|321500|321700|321500|321500|321303|133
1603755000000|2020-10-26 23:30:00|321600|321401|321660|321107|321700|321445|321600|321107|334
1603755300000|2020-10-26 23:35:00|321658|321125|321749|321510|321874|321510|321650|321125|199
1603755600000|2020-10-26 23:40:00|321744|321518|321300|321107|321846|321518|321300|321107|430
1603755900000|2020-10-26 23:45:00|321072|321100|321140|320700|321300|321100|320800|320700|1966
1603756200000|2020-10-26 23:50:00|321125|320600|321297|320200|321297|320600|320700|320000|1317
1603756500000|2020-10-26 23:55:00|320765|320208|321000|320000|321297|320950|320765|320000|828
1603785600000|2020-10-27 08:00:00|323350|321801|323081|321833|323350|322000|323081|321500|113
1603785900000|2020-10-27 08:05:00||321800||322000||322000||321600|342
1603786200000|2020-10-27 08:10:00|322822|321500|322563|321020|322822|321500|321800|321020|357
1603786500000|2020-10-27 08:15:00|322532|320500|322563|320754|322563|320766|322532|320500|57
1603786800000|2020-10-27 08:20:00|322568|320742|322568|320994|322568|321068|322568|320740|116
1603787100000|2020-10-27 08:25:00|322563|320930|322563|320895|322563|320937|322563|320805|0
1603787400000|2020-10-27 08:30:00|322568|320891|322568|321310|322568|321310|322568|320883|99
1603787700000|2020-10-27 08:35:00||320978||320916||320978||320916|39
1603788000000|2020-10-27 08:40:00|322550|320861|322400|321119|322550|321122|322400|320861|1
1603788300000|2020-10-27 08:45:00|322475|321256|322475|321256|322475|321256|322475|321256|38
1603788600000|2020-10-27 08:50:00|322568|321417|322568|321286|322568|321417|322400|321286|269
1603788900000|2020-10-27 08:55:00||320800||321116||321276||320800|32
1603789200000|2020-10-27 09:00:00|322450|321274|322568|321019|322568|321274|322450|321019|41
1603789500000|2020-10-27 09:05:00|322808|320800|322808|321019|322808|321019|322808|320800|45
1603789800000|2020-10-27 09:10:00|322550|321007|322550|320800|322550|321883|322449|320800|32
1603790100000|2020-10-27 09:15:00|322750|321017|322750|320849|322750|321249|322750|320849|87
1603790400000|2020-10-27 09:20:00|322568|320847|322490|320800|322945|320847|322450|320800|12
1603790700000|2020-10-27 09:25:00|322450|320928|322480|321000|322480|321000|322450|320800|19
1603791000000|2020-10-27 09:30:00|322476|320988|322496|321005|322510|321005|322465|320875|0
1603791300000|2020-10-27 09:35:00|322568|321163|323074|322100|323333|322300|322568|320800|135
1603791600000|2020-10-27 09:40:00|||||||||12
1603791900000|2020-10-27 09:45:00|322636||323074||323074||322600||10
1603792200000|2020-10-27 09:50:00|322895||322895||322895||322895||5
1603792500000|2020-10-27 09:55:00|322815|321468|322895|321220|322895|321468|322815|321001|7
1603792800000|2020-10-27 10:00:00|323482|321236|323520|321650|323620|321650|323440|321224|67
1603793100000|2020-10-27 10:05:00|323440|321800|323520|321800|323520|321800|323440|321800|0
1603793400000|2020-10-27 10:10:00|323500||323629||323629||323500||30
1603793700000|2020-10-27 10:15:00|323510|322201|323510|322201|323510|322201|323510|322201|6
1603794000000|2020-10-27 10:20:00|||||||||67
1603794300000|2020-10-27 10:25:00|323340||323340||323340||323340||105
1603794600000|2020-10-27 10:30:00|323510|322572|324000|322201|324500|322572|323510|322201|263
1603794900000|2020-10-27 10:35:00|322991|322500|324000|322239|324000|322500|322991|322201|11
1603795200000|2020-10-27 10:40:00|323500|322201|323500|322441|323500|322441|323500|322201|64
1603795500000|2020-10-27 10:45:00||322201||322201||322441||322201|141
1603795800000|2020-10-27 10:50:00|323440|322220|323500|322226|323500|322500|323440|322220|5
1603796100000|2020-10-27 10:55:00|323145|322500|323320|322501|323500|323200|323145|322500|788
1603796400000|2020-10-27 11:00:00|323074|322700|322904|322700|323320|323125|322904|322501|3682
1603796700000|2020-10-27 11:05:00|322855|322501|322795|322565|323000|322600|322565|322500|763
1603797000000|2020-10-27 11:10:00|322700|322600|323075|322700|323100|322900|322700|322565|1057
1603797300000|2020-10-27 11:15:00|323000||322990||323100||322990||289
1603797600000|2020-10-27 11:20:00|323000|322897|323100|322700|323100|322897|322990|322700|799
1603797900000|2020-10-27 11:25:00|323050|322800|322700|322511|323100|322850|322700|322500|1605
1603798200000|2020-10-27 11:30:00|322625|322501|322625|322501|322700|322501|322625|322501|580
1603798500000|2020-10-27 11:35:00|322600|322500|322850|322223|322850|322700|322400|322220|1718
1603798800000|2020-10-27 11:40:00|322600|322320|322600|322220|322600|322501|322590|322220|621
1603799100000|2020-10-27 11:45:00|322850|322301|322581|322225|322850|322323|322581|322200|1494
1603799400000|2020-10-27 11:50:00|322579|322500|322581|322241|322581|322500|322579|322220|293
1603799700000|2020-10-27 11:55:00|322600|322225|323300|322800|323300|322800|322600|322225|1746
1603800000000|2020-10-27 12:00:00|323316|322910|323100|322800|323400|322910|323025|322800|221
1603800300000|2020-10-27 12:05:00|323070|322900|323380|323200|323420|323200|323070|322800|1069
1603800600000|2020-10-27 12:10:00|323420|323232|323420|322905|323420|323232|323415|322800|619
1603800900000|2020-10-27 12:15:00|323220|322880|323300|323032|323420|323200|323200|322850|971
1603801200000|2020-10-27 12:20:00|323199|323000|323160|322850|323300|323000|323000|322850|984
1603801500000|2020-10-27 12:25:00|323200|322800|323200|322800|323200|322800|322850|322800|807
1603801800000|2020-10-27 12:30:00|323100|322550|323000|322578|323100|322802|322600|322502|1304
1603802100000|2020-10-27 12:35:00|322998|322502|322900|322650|322998|322673|322900|322502|536
1603802400000|2020-10-27 12:40:00|322813|322600|322700|322502|322900|322600|322650|322502|898
1603802700000|2020-10-27 12:45:00|322600|322515|322785|322515|322800|322515|322600|322515|823
1603803000000|2020-10-27 12:50:00|322800|322601|322600|322400|322800|322639|322600|322400|873
1603803300000|2020-10-27 12:55:00|322596|322427|322500|322400|322700|322450|322440|322400|1473
1603803600000|2020-10-27 13:00:00|322432|322220|322000|321502|322500|322220|322000|321500|2014
1603803900000|2020-10-27 13:05:00|321966|321508|322300|322240|322398|322240|321966|321502|2686
1603804200000|2020-10-27 13:10:00|322400|322170|322600|322401|322600|322401|322400|322170|1228
1603804500000|2020-10-27 13:15:00|322700|322405|322700|322002|322900|322732|322100|322002|2230
1603804800000|2020-10-27 13:20:00|322400|322100|322400|322100|322700|322100|322379|322002|955
1603805100000|2020-10-27 13:25:00|322500|322150|322900|322100|322900|322421|322348|322100|1425
1603805400000|2020-10-27 13:30:00|322700|322300|322266|322110|322998|322802|322000|321800|68992
1603805700000|2020-10-27 13:35:00|322222|322100|324400|324260|325000|324837|321716|321530|46083
1603806000000|2020-10-27 13:40:00|324500|324300|325400|325287|325500|325365|323875|323744|28653
1603806300000|2020-10-27 13:45:00|325494|325303|323273|323100|326000|325923|322910|322760|37707
1603806600000|2020-10-27 13:50:00|323343|323200|323680|323510|324400|324267|323062|322840|23048
1603806900000|2020-10-27 13:55:00|323700|323517|324128|323970|324200|324090|323427|323300|14884
1603807200000|2020-10-27 14:00:00|324180|324058|323426|323301|324558|324450|323336|323300|21394
1603807500000|2020-10-27 14:05:00|323369|323300|323490|323321|324119|324006|323188|323100|14248
1603807800000|2020-10-27 14:10:00|323456|323263|322347|322269|323800|323716|322347|322269|18487
1603808100000|2020-10-27 14:15:00|322374|322295|321240|321130|322692|322512|321207|321130|14234
1603808400000|2020-10-27 14:20:00|321243|321133|321949|321861|321978|321900|321191|321106|13079
1603808700000|2020-10-27 14:25:00|321950|321862|322550|322300|323017|322893|321907|321766|14014
1603809000000|2020-10-27 14:30:00|322531|322276|323462|323362|323600|323500|322346|322212|12555
1603809300000|2020-10-27 14:35:00|323415|323242|323766|323701|323850|323765|323087|322900|7365
1603809600000|2020-10-27 14:40:00|323769|323689|323695|323530|323872|323752|323176|323020|9192
1603809900000|2020-10-27 14:45:00|323826|323512|324734|324638|324937|324828|323541|323400|12121
1603810200000|2020-10-27 14:50:00|324827|324687|325293|325169|325371|325262|324663|324600|15615
1603810500000|2020-10-27 14:55:00|325306|325188|325496|325344|325797|325673|324845|324682|17880
1603810800000|2020-10-27 15:00:00|325597|325400|325504|325414|325689|325621|325123|325020|10250
1603811100000|2020-10-27 15:05:00|325588|325413|325498|325327|325600|325484|325208|325100|9344
1603811400000|2020-10-27 15:10:00|325500|325389|326365|326316|326365|326316|325420|325267|20062
1603811700000|2020-10-27 15:15:00|326392|326320|325774|325670|326450|326386|325746|325669|19722
1603812000000|2020-10-27 15:20:00|325805|325669|325625|325503|325805|325732|325230|325115|9438
1603812300000|2020-10-27 15:25:00|325590|325402|324515|324409|325770|325676|324309|324200|12905
1603812600000|2020-10-27 15:30:00|324455|324313|324700|324607|324800|324630|324088|324002|11326
1603812900000|2020-10-27 15:35:00|324694|324500|325251|325174|325266|325174|324250|324201|7116
1603813200000|2020-10-27 15:40:00|325250|325131|325250|325090|325700|325512|325025|324705|5807
1603813500000|2020-10-27 15:45:00|325202|325091|325087|324997|325500|325342|324927|324805|3356
1603813800000|2020-10-27 15:50:00|325154|325042|325920|325847|325920|325847|325068|324829|8558
1603814100000|2020-10-27 15:55:00|325900|325787|326335|326233|326335|326280|325651|325486|16866
1603814400000|2020-10-27 16:00:00|326355|326244|326961|326847|327195|327141|326109|326000|23288
1603814700000|2020-10-27 16:05:00|327019|326883|326788|326667|327038|326922|326439|326330|13226
1603815000000|2020-10-27 16:10:00|326800|326699|326046|326004|326800|326705|326046|326000|6921
1603815300000|2020-10-27 16:15:00|326080|326001|326200|326099|326271|326156|325830|325737|13758
1603815600000|2020-10-27 16:20:00|326187|326101|325800|325700|326625|326510|325717|325563|15987
1603815900000|2020-10-27 16:25:00|325839|325754|325485|325410|326012|325863|325461|325410|5765
1603816200000|2020-10-27 16:30:00|325726|325422|325286|325095|325726|325454|324900|324786|5628
1603816500000|2020-10-27 16:35:00|325159|324972|325974|325789|326000|325942|325089|324965|7853
1603816800000|2020-10-27 16:40:00|326000|325898|325702|325609|326358|326262|325515|325300|9964
1603817100000|2020-10-27 16:45:00|325619|325407|325770|325678|326072|325966|325539|325311|4450
1603817400000|2020-10-27 16:50:00|325762|325600|325862|325796|326000|325941|325281|325156|11721
1603817700000|2020-10-27 16:55:00|325831|325675|326500|326411|326500|326437|325666|325485|8729
1603818000000|2020-10-27 17:00:00|326522|326412|326879|326729|326880|326826|326320|326123|10948
1603818300000|2020-10-27 17:05:00|326815|326718|326762|326668|327000|326943|326657|326501|7481
1603818600000|2020-10-27 17:10:00|326787|326708|326876|326764|326895|326800|326307|326200|8356
1603818900000|2020-10-27 17:15:00|326900|326801|326617|326512|327000|326892|326532|326350|7492
1603819200000|2020-10-27 17:20:00|326696|326536|327466|327400|327488|327428|326662|326536|11945
1603819500000|2020-10-27 17:25:00|327476|327399|327230|327100|327500|327481|327045|326950|15254
1603819800000|2020-10-27 17:30:00|327226|327112|327556|327400|327856|327779|327209|327112|10387
1603820100000|2020-10-27 17:35:00|327524|327465|327616|327508|327770|327675|327218|327038|6070
1603820400000|2020-10-27 17:40:00|327525|327512|327332|327183|327617|327514|327080|327000|12347
1603820700000|2020-10-27 17:45:00|327207|327107|327836|327718|327858|327810|327115|327000|9034
1603821000000|2020-10-27 17:50:00|327848|327731|327650|327562|327900|327824|327382|327239|5744
1603821300000|2020-10-27 17:55:00|327689|327585|327577|327480|327689|327594|327246|327200|5004
1603821600000|2020-10-27 18:00:00|327600|327491|327148|327043|327690|327624|327023|326905|8484
1603821900000|2020-10-27 18:05:00|327149|327012|326850|326706|327244|327104|326728|326600|5320
1603822200000|2020-10-27 18:10:00|326818|326758|327185|327001|327245|327182|326408|326400|6005
1603822500000|2020-10-27 18:15:00|327152|327000|326634|326538|327245|327114|326585|326504|3601
1603822800000|2020-10-27 18:20:00|326600|326526|327183|327072|327314|327203|326582|326526|7524
1603823100000|2020-10-27 18:25:00|327155|327127|327327|327240|327525|327466|327155|327000|5996
1603823400000|2020-10-27 18:30:00|327338|327269|326820|326709|327429|327303|326660|326526|6445
1603823700000|2020-10-27 18:35:00|326851|326725|326676|326598|327000|326907|326596|326526|2780
1603824000000|2020-10-27 18:40:00|326800|326615|326367|326270|326988|326900|326236|326000|8446
1603824300000|2020-10-27 18:45:00|326365|326269|326562|326479|326800|326593|325682|325600|15497
1603824600000|2020-10-27 18:50:00|326561|326484|326575|326453|326629|326484|326082|326000|7399
1603824900000|2020-10-27 18:55:00|326506|326415|326091|326000|326643|326421|326091|326000|3507
1603825200000|2020-10-27 19:00:00|326173|326033|326445|326351|326600|326508|325732|325600|5194
1603825500000|2020-10-27 19:05:00|326397|326200|325743|325643|326600|326519|325629|325522|5932
1603825800000|2020-10-27 19:10:00|325800|325680|326077|325900|326179|326080|325652|325522|4192
1603826100000|2020-10-27 19:15:00|326039|325901|326400|326275|326408|326312|325843|325700|4967
1603826400000|2020-10-27 19:20:00|326408|326320|327099|326943|327200|327100|326267|326105|10179
1603826700000|2020-10-27 19:25:00|327100|326944|327307|327124|327525|327488|326914|326767|15464
1603827000000|2020-10-27 19:30:00|327304|327077|327798|327753|327800|327758|327144|326956|8390
1603827300000|2020-10-27 19:35:00|327789|327690|328471|328400|328500|328466|327648|327500|20494
1603827600000|2020-10-27 19:40:00|328479|328408|329000|328751|329050|328984|328450|328262|21252
1603827900000|2020-10-27 19:45:00|328925|328836|328462|328373|329199|329136|328082|328000|20614
1603828200000|2020-10-27 19:50:00|328461|328346|328870|328700|328870|328785|327996|327900|28109
1603828500000|2020-10-27 19:55:00|328869|328759|328792|328631|328987|328919|328632|328500|37739
1603828800000|2020-10-27 20:00:00|328900|328500|328995|328310|329200|328791|328400|328310|171812
1603829100000|2020-10-27 20:05:00|328900|328500|328500|328340|328944|328520|328375|328033|2581
1603829400000|2020-10-27 20:10:00|328340|328165|329320|329200|329400|329300|328066|327800|7441
1603829700000|2020-10-27 20:15:00|329319|329000|329200|329050|329319|329200|329100|328633|2986
1603830000000|2020-10-27 20:20:00|329299|329000|329100|328800|329318|329000|329100|328699|1197
1603830300000|2020-10-27 20:25:00|329200|328850|329496|329201|329500|329201|329200|328800|1287
1603830600000|2020-10-27 20:30:00|329500|329250|329398|329200|329679|329498|329380|329200|2405
1603830900000|2020-10-27 20:35:00|329400|329001|329000|328701|329400|329001|328900|328699|2511
1603831200000|2020-10-27 20:40:00|329100|328702|328899|328600|329149|328900|328888|328600|1936
1603831500000|2020-10-27 20:45:00|328888|328660|328200|328121|328899|328660|328200|328103|2103
1603831800000|2020-10-27 20:50:00|328100|328100|328500|328000|328700|328300|328100|327800|1709
1603832100000|2020-10-27 20:55:00|328300|328008|328300|327950|328300|328128|328150|327900|1036
1603832400000|2020-10-27 21:00:00|328299|328008|328299|328000|328299|328200|328188|327939|1506
1603832700000|2020-10-27 21:05:00|328250|327980|328300|327850|328300|327982|327949|327800|1746
1603833000000|2020-10-27 21:10:00|328250|327852|328250|327810|328250|327868|327999|327800|629
1603833300000|2020-10-27 21:15:00|328029|327811|328029|327840|328029|327840|327967|327811|267
1603833600000|2020-10-27 21:20:00||327860||327811||327910||327811|589
1603833900000|2020-10-27 21:25:00|328008|327812|328029|327500|328029|327818|327987|327500|725
1603834200000|2020-10-27 21:30:00|327900|327552|327900|327633|327900|327800|327900|327552|273
1603834500000|2020-10-27 21:35:00|328000|327658|328400|327701|328496|327708|328000|327650|759
1603834800000|2020-10-27 21:40:00|328000|327708|328386|327708|328400|327800|328000|327650|370
1603835100000|2020-10-27 21:45:00|328400|327746|328350|327708|328400|327768|328350|327708|84
1603835400000|2020-10-27 21:50:00|328383|327730|328380|327800|328383|327820|328350|327708|107
1603835700000|2020-10-27 21:55:00|328350|327858|328400|327900|328400|327900|328280|327858|716
1603836000000|2020-10-27 22:00:00|328200|328002|328200|327700|328200|328002|328200|327650|848
1603836300000|2020-10-27 22:05:00|327900|327650|327899|327500|328200|327700|327725|327500|538
1603836600000|2020-10-27 22:10:00|327900|327217|327600|326700|327900|327217|327229|326700|1169
1603836900000|2020-10-27 22:15:00|327800|326701|326891|326618|327800|326702|326600|326400|2401
1603837200000|2020-10-27 22:20:00|326900|326505|326900|326420|326900|326656|326700|326300|2181
1603837500000|2020-10-27 22:25:00|327000|326500|327400|326702|327400|326702|327000|326500|851
1603837800000|2020-10-27 22:30:00|327275|326703|327275|326808|327275|326808|327244|326703|190
1603838100000|2020-10-27 22:35:00|327202|326812|327275|327002|327275|327002|327202|326812|397
1603838400000|2020-10-27 22:40:00|327400|327000|327400|327031|327400|327250|327398|327000|942
1603838700000|2020-10-27 22:45:00|327600|327000|327598|327175|327800|327200|327488|327000|307
1603839000000|2020-10-27 22:50:00|327588|327202|327400|327200|327588|327202|327200|326925|589
1603839300000|2020-10-27 22:55:00|327398|327001|327398|327052|327398|327052|327398|327001|377
1603839600000|2020-10-27 23:00:00|327350|327058|327598|327112|327800|327212|327200|327058|1173
1603839900000|2020-10-27 23:05:00|327400|327118|327500|327179|327600|327180|327400|327112|274
1603840200000|2020-10-27 23:10:00|327480|327200|327400|327179|327480|327200|327250|327179|279
1603840500000|2020-10-27 23:15:00|327373|327180|327500|327221|327500|327221|327373|327179|315
1603840800000|2020-10-27 23:20:00|327400|327185|327480|327200|327500|327305|327382|327185|338
1603841100000|2020-10-27 23:25:00|327500|327226|327500|327261|327500|327261|327480|327200|177
1603841400000|2020-10-27 23:30:00|327599|327251|327599|327276|327599|327276|327599|327251|149
1603841700000|2020-10-27 23:35:00|327500|327263|327500|327150|327500|327263|327500|327100|680
1603842000000|2020-10-27 23:40:00|327400|327200|327300|327201|327400|327201|327300|327100|625
1603842300000|2020-10-27 23:45:00||327212||327100||327212||327100|1088
1603842600000|2020-10-27 23:50:00|327200|327000|327400|327000|327500|327100|327020|327000|1733
1603842900000|2020-10-27 23:55:00|327253|327010|327450|327050|327450|327050|327000|326610|1652
1603872000000|2020-10-28 08:00:00|327400|325282|327400|325151|327400|325282|327400|323911|303
1603872300000|2020-10-28 08:05:00|326580|325000|327400|325256|327400|325256|326580|325000|194
1603872600000|2020-10-28 08:10:00|328302|325000|327694|325000|328302|325000|327498|325000|343
1603872900000|2020-10-28 08:15:00|327478||326648||327478||326648||126
1603873200000|2020-10-28 08:20:00|326432|324102|326864|324760|326864|325000|326432|323372|153
1603873500000|2020-10-28 08:25:00|327000|324610|327000|325000|327000|325000|327000|324460|103
1603873800000|2020-10-28 08:30:00|326864||326864||327000||325449||85
1603874100000|2020-10-28 08:35:00|326000||326000||326000||326000||28
1603874400000|2020-10-28 08:40:00|325900||325900||325900||325900||145
1603874700000|2020-10-28 08:45:00|325872|325450|326000|325000|326000|325450|325872|325000|509
1603875000000|2020-10-28 08:50:00|326800|325643|327000|325000|327000|325643|326500|325000|180
1603875300000|2020-10-28 08:55:00|326500|325643|327000|325500|327000|325643|326425|325000|135
1603875600000|2020-10-28 09:00:00|||||||||13
1603875900000|2020-10-28 09:05:00|||||||||10
1603876200000|2020-10-28 09:10:00|326500||326925||327000||326500||85
1603876500000|2020-10-28 09:15:00||325000||325000||326239||325000|219
1603876800000|2020-10-28 09:20:00|327000|325643|326800|325000|327000|325643|326800|325000|0
1603877100000|2020-10-28 09:25:00||325643||325643||325643||325000|37
1603877400000|2020-10-28 09:30:00||325000||325000||325000||325000|190
1603877700000|2020-10-28 09:35:00|||||||||93
1603878000000|2020-10-28 09:40:00|||||||||12
1603878300000|2020-10-28 09:45:00|326500||326500||326500||326500||1
1603878600000|2020-10-28 09:50:00||325392||325000||325484||325000|22
1603878900000|2020-10-28 09:55:00||325473||325700||325700||325000|60
1603879200000|2020-10-28 10:00:00|326000|326000|326500|325700|326500|326000|326000|325700|186
1603879500000|2020-10-28 10:05:00|326200|325000|326900|326001|327000|326031|326200|325000|110
1603879800000|2020-10-28 10:10:00|327000|325000|327000|325012|327000|325012|327000|325000|101
1603880100000|2020-10-28 10:15:00|326800|325643|327000|325000|327000|325643|326800|325000|856
1603880400000|2020-10-28 10:20:00||325012||325000||325012||325000|35
1603880700000|2020-10-28 10:25:00|326800||326822||326822||326800||43
1603881000000|2020-10-28 10:30:00|326800||326799||326822||326799||154
1603881300000|2020-10-28 10:35:00|||||||||99
1603881600000|2020-10-28 10:40:00|||||||||41
1603881900000|2020-10-28 10:45:00|||||||||97
1603882200000|2020-10-28 10:50:00|326800||326800||326800||326800||33
1603882500000|2020-10-28 10:55:00|326798||326798||326798||326798||152
1603882800000|2020-10-28 11:00:00|325567|325360|325567|325200|325567|326650|325362|325000|3322
1603883100000|2020-10-28 11:05:00|325500|325000|325500|325150|325567|325200|325000|324500|4050
1603883400000|2020-10-28 11:10:00|325499|325220|326450|325655|326799|325900|325475|325150|3783
1603883700000|2020-10-28 11:15:00|326390|325666|326680|326401|327400|326500|326123|325666|5905
1603884000000|2020-10-28 11:20:00|326575|326400|326600|326305|326680|326600|326400|326200|1453
1603884300000|2020-10-28 11:25:00|326597|326300|326100|325741|326597|326300|326050|325600|1012
1603884600000|2020-10-28 11:30:00|326280|325780|326194|325800|326300|326155|326000|325741|1222
1603884900000|2020-10-28 11:35:00|326080|325741|325975|325650|326194|325741|325600|325400|1046
1603885200000|2020-10-28 11:40:00|326200|325687|326200|326000|326200|326000|325936|325687|1113
1603885500000|2020-10-28 11:45:00|326250|326100|326700|326400|326747|326400|326250|326100|1053
1603885800000|2020-10-28 11:50:00|326500|326410|326589|326000|326700|326500|326399|326000|2126
1603886100000|2020-10-28 11:55:00|326300|326050|326000|325520|326600|326160|326000|325500|722
1603886400000|2020-10-28 12:00:00|326584|325521|326400|325900|326584|325999|326054|325521|1053
1603886700000|2020-10-28 12:05:00|326388|325800|326294|326000|326400|326001|326100|325800|903
1603887000000|2020-10-28 12:10:00|326200|326098|326000|325900|326300|326098|326000|325900|1160
1603887300000|2020-10-28 12:15:00|325955|325801|325900|325600|326000|325801|325800|325526|1630
1603887600000|2020-10-28 12:20:00|325800|325526|325800|325550|325800|325594|325600|325526|1078
1603887900000|2020-10-28 12:25:00|325713|325526|325500|325300|325713|325650|325500|325300|710
1603888200000|2020-10-28 12:30:00|325300|325209|325100|325001|325300|325209|325100|325000|1898
1603888500000|2020-10-28 12:35:00|325060|325000|324650|324450|325199|325000|324600|324450|3917
1603888800000|2020-10-28 12:40:00|324800|324451|324487|324200|324800|324575|324317|324200|5032
1603889100000|2020-10-28 12:45:00|324489|324002|324300|324000|324500|324343|324000|323511|3938
1603889400000|2020-10-28 12:50:00|324289|324075|325000|324410|326300|326240|324100|324000|9391
1603889700000|2020-10-28 12:55:00|324990|324275|324500|324119|325000|324634|324277|324040|3032
1603890000000|2020-10-28 13:00:00|324400|324238|324880|324370|324880|324700|324300|324150|6497
1603890300000|2020-10-28 13:05:00|324700|324520|325150|324700|325200|325000|324700|324400|3403
1603890600000|2020-10-28 13:10:00|324900|324800|324785|324350|325157|324825|324500|324040|4073
1603890900000|2020-10-28 13:15:00|324700|324304|324300|324120|324700|324304|323905|323602|3652
1603891200000|2020-10-28 13:20:00|324289|324150|325400|325002|325500|325142|324289|324120|10669
1603891500000|2020-10-28 13:25:00|325399|325000|325000|324856|325993|325802|325000|324622|8321
1603891800000|2020-10-28 13:30:00|325630|324622|324044|323851|326499|326215|324000|323800|48349
1603892100000|2020-10-28 13:35:00|324043|323831|323499|323401|324510|324314|322697|322550|32299
1603892400000|2020-10-28 13:40:00|323500|323476|321383|321110|323988|323752|321068|321000|47962
1603892700000|2020-10-28 13:45:00|321314|321120|320975|320849|322200|322062|320838|320730|38136
1603893000000|2020-10-28 13:50:00|320993|320877|318666|318522|321154|321029|318164|318065|45872
1603893300000|2020-10-28 13:55:00|318681|318530|320449|320079|320500|320425|318550|318200|30436
1603893600000|2020-10-28 14:00:00|320392|320257|320288|320183|320800|320664|319535|319411|19369
1603893900000|2020-10-28 14:05:00|320285|320112|321199|320977|321600|321521|319607|319500|27657
1603894200000|2020-10-28 14:10:00|321099|320998|320229|320046|321200|321033|320136|320000|14688
1603894500000|2020-10-28 14:15:00|320155|320008|318849|318700|320177|320008|318610|318500|28442
1603894800000|2020-10-28 14:20:00|318913|318745|319488|319216|320360|320031|318883|318745|27907
1603895100000|2020-10-28 14:25:00|319514|319300|319651|319405|320300|319914|318753|318600|25683
1603895400000|2020-10-28 14:30:00|319677|319350|320603|320502|320938|320866|319265|319000|19302
1603895700000|2020-10-28 14:35:00|320526|320349|319855|319560|321108|320968|319696|319500|12062
1603896000000|2020-10-28 14:40:00|319804|319553|320336|320129|320500|320389|319652|319441|7345
1603896300000|2020-10-28 14:45:00|320377|320171|319036|318858|320600|320497|318903|318740|14253
1603896600000|2020-10-28 14:50:00|319170|318900|319566|319248|319779|319591|318558|318410|12589
1603896900000|2020-10-28 14:55:00|319688|319249|320046|319799|320087|319979|318501|318431|20589
1603897200000|2020-10-28 15:00:00|319986|319823|318995|318901|320132|319985|318807|318703|19212
1603897500000|2020-10-28 15:05:00|318977|318900|320264|320081|320629|320545|318977|318900|18973
1603897800000|2020-10-28 15:10:00|320186|320000|320443|320351|320607|320530|319764|319616|8855
1603898100000|2020-10-28 15:15:00|320468|320366|319737|319611|320583|320444|319663|319557|11133
1603898400000|2020-10-28 15:20:00|319683|319617|319474|319347|320101|319990|319241|319138|10213
1603898700000|2020-10-28 15:25:00|319525|319352|319567|319470|319608|319512|319227|319138|8389
1603899000000|2020-10-28 15:30:00|319518|319411|318992|318813|319518|319411|318485|318410|12517
1603899300000|2020-10-28 15:35:00|319081|318948|319401|319210|319674|319560|318970|318813|17812
1603899600000|2020-10-28 15:40:00|319400|319299|320200|320102|320412|320322|319230|319117|18329
1603899900000|2020-10-28 15:45:00|320127|320026|320182|319995|320466|320382|320035|319955|7582
1603900200000|2020-10-28 15:50:00|320244|319955|320599|320503|320701|320631|319601|319511|16903
1603900500000|2020-10-28 15:55:00|320573|320536|319924|319743|320690|320570|319687|319600|20844
1603900800000|2020-10-28 16:00:00|319923|319740|319722|319613|320240|320048|319670|319565|7700
1603901100000|2020-10-28 16:05:00|319721|319620|320096|320041|320196|320126|319573|319502|14091
1603901400000|2020-10-28 16:10:00|320095|320012|319831|319732|320155|320062|319631|319520|8017
1603901700000|2020-10-28 16:15:00|319840|319768|319479|319344|319990|319833|319380|319308|7647
1603902000000|2020-10-28 16:20:00|319444|319394|319193|319040|319688|319633|318924|318800|10362
1603902300000|2020-10-28 16:25:00|319143|319067|318790|318705|319300|319165|318649|318600|13519
1603902600000|2020-10-28 16:30:00|318906|318734|319000|318901|319259|319145|318610|318558|11785
1603902900000|2020-10-28 16:35:00|319096|318970|318953|318824|319268|319175|318715|318622|11601
1603903200000|2020-10-28 16:40:00|318999|318825|318587|318408|319000|318825|318222|318131|14427
1603903500000|2020-10-28 16:45:00|318549|318275|317915|317814|318700|318598|317886|317800|10563
1603903800000|2020-10-28 16:50:00|317939|317835|318232|318097|318347|318268|317550|317434|16881
1603904100000|2020-10-28 16:55:00|318190|318100|318107|318019|318500|318400|318000|317882|8959
1603904400000|2020-10-28 17:00:00|318106|318000|317958|317863|318288|318199|317739|317630|9484
1603904700000|2020-10-28 17:05:00|317933|317802|317695|317613|318090|318039|317500|317435|11161
1603905000000|2020-10-28 17:10:00|317659|317562|317786|317565|317786|317670|317329|317262|11294
1603905300000|2020-10-28 17:15:00|317731|317587|317449|317306|317786|317745|317092|317022|17563
1603905600000|2020-10-28 17:20:00|317431|317325|317469|317339|317500|317421|317129|317100|4716
1603905900000|2020-10-28 17:25:00|317433|317252|318601|318500|318605|318547|317415|317244|15847
1603906200000|2020-10-28 17:30:00|318599|318469|318956|318865|319000|318950|318449|318263|21259
1603906500000|2020-10-28 17:35:00|318954|318904|319153|319048|319464|319427|318954|318867|17501
1603906800000|2020-10-28 17:40:00|319254|319041|318836|318753|319259|319144|318426|318340|11135
1603907100000|2020-10-28 17:45:00|318800|318717|318991|318801|319269|319200|318713|318587|4786
1603907400000|2020-10-28 17:50:00|319068|318904|319685|319577|319695|319588|318809|318713|9556
1603907700000|2020-10-28 17:55:00|319700|319580|319684|319601|319840|319767|319369|319277|11510
1603908000000|2020-10-28 18:00:00|319650|319577|319325|319161|319650|319577|318932|318830|14378
1603908300000|2020-10-28 18:05:00|319271|319092|319013|318930|319530|319462|319013|318913|10223
1603908600000|2020-10-28 18:10:00|318992|318932|318620|318538|319168|318932|318541|318476|10488
1603908900000|2020-10-28 18:15:00|318616|318561|318424|318329|318714|318602|318227|318160|9494
1603909200000|2020-10-28 18:20:00|318377|318254|319239|319101|319265|319190|318339|318244|14989
1603909500000|2020-10-28 18:25:00|319212|319184|319395|319279|319435|319304|318968|318876|6558
1603909800000|2020-10-28 18:30:00|319370|319278|319200|318948|319558|319500|318846|318690|7035
1603910100000|2020-10-28 18:35:00|319126|319000|318657|318500|319200|319070|318530|318433|8213
1603910400000|2020-10-28 18:40:00|318605|318544|318638|318525|318939|318852|318449|318400|6522
1603910700000|2020-10-28 18:45:00|318595|318551|318450|318365|318762|318640|318292|318200|9728
1603911000000|2020-10-28 18:50:00|318449|318355|318200|318093|318723|318642|318063|318000|9220
1603911300000|2020-10-28 18:55:00|318160|318094|319230|319047|319443|319319|318160|318053|18862
1603911600000|2020-10-28 19:00:00|319254|319166|318724|318628|319367|319268|318556|318500|10181
1603911900000|2020-10-28 19:05:00|318668|318629|318720|318621|319096|318890|318529|318442|5745
1603912200000|2020-10-28 19:10:00|318744|318636|318650|318500|318800|318696|318104|318000|11687
1603912500000|2020-10-28 19:15:00|318553|318483|318480|318373|318784|318642|318086|318001|8779
1603912800000|2020-10-28 19:20:00|318465|318400|319225|319157|319330|319295|318295|318147|11387
1603913100000|2020-10-28 19:25:00|319240|319138|318969|318876|319400|319353|318910|318833|14817
1603913400000|2020-10-28 19:30:00|319000|318951|320028|319923|320189|320073|318993|318900|24081
1603913700000|2020-10-28 19:35:00|320020|319924|318429|318333|320069|320028|318375|318301|25280
1603914000000|2020-10-28 19:40:00|318428|318334|318093|318020|318760|318738|318067|318001|13756
1603914300000|2020-10-28 19:45:00|318120|318051|317888|317734|318245|318192|317802|317721|36553
1603914600000|2020-10-28 19:50:00|317824|317704|317319|317108|318300|318275|317152|317100|33016
1603914900000|2020-10-28 19:55:00|317299|317224|316480|316247|317418|317307|316437|316247|61603
1603915200000|2020-10-28 20:00:00|316761|316220|316600|316410|317000|316715|316343|316121|12424
1603915500000|2020-10-28 20:05:00|316680|316400|317100|316779|317100|316900|316589|316400|4400
1603915800000|2020-10-28 20:10:00|317000|316812|316850|316708|317100|316850|316850|316700|1952
1603916100000|2020-10-28 20:15:00|317094|316555|317268|317003|317268|317050|316708|316555|3935
1603916400000|2020-10-28 20:20:00|317400|317008|317475|317200|317500|317297|317268|317008|3227
1603916700000|2020-10-28 20:25:00|317499|317251|317945|317528|318000|317800|317420|317251|1847
1603917000000|2020-10-28 20:30:00|317900|317600|318266|317900|318416|318125|317800|317525|2477
1603917300000|2020-10-28 20:35:00|318300|317908|317800|317500|318300|318000|317800|317500|2240
1603917600000|2020-10-28 20:40:00|317796|317700|317674|317401|317800|317700|317499|317323|1544
1603917900000|2020-10-28 20:45:00|317688|317340|317400|317000|317700|317401|317344|317000|1316
1603918200000|2020-10-28 20:50:00|317388|316890|317600|317300|317600|317402|317300|316890|1688
1603918500000|2020-10-28 20:55:00||317500||317314||317510||317018|1449
1603918800000|2020-10-28 21:00:00||317308||317500||317510||317308|1113
1603919100000|2020-10-28 21:05:00|317700|317506|317800|317630|317800|317630|317600|317506|1319
1603919400000|2020-10-28 21:10:00|317798|317640|317798|317602|317798|317700|317798|317600|654
1603919700000|2020-10-28 21:15:00|317800|317600|317800|317608|317800|317700|317800|317600|595
1603920000000|2020-10-28 21:20:00|317839|317600|317750|317600|317839|317612|317700|317600|1607
1603920300000|2020-10-28 21:25:00|317838|317620|317750|317600|317839|317620|317750|317600|870
1603920600000|2020-10-28 21:30:00|317748|317610|317750|317600|317750|317610|317748|317600|550
1603920900000|2020-10-28 21:35:00|317749|317606|317749|317640|317750|317640|317749|317600|496
1603921200000|2020-10-28 21:40:00|317750|317612|317839|317640|317839|317650|317750|317610|657
1603921500000|2020-10-28 21:45:00|317828|317600|317990|317750|317998|317900|317828|317600|712
1603921800000|2020-10-28 21:50:00|317979|317875|317950|317760|317990|317900|317950|317750|629
1603922100000|2020-10-28 21:55:00|318000|317750|318200|317800|318300|317845|317900|317750|474
1603922400000|2020-10-28 22:00:00|318300|317770|318198|317620|318300|317770|318198|317500|743
1603922700000|2020-10-28 22:05:00|318180|317640|317998|317645|318198|317700|317998|317600|1128
1603923000000|2020-10-28 22:10:00|317850|317661|318000|317850|318000|317850|317850|317640|436
1603923300000|2020-10-28 22:15:00|317900|317900|317900|317850|318200|317900|317900|317850|543
1603923600000|2020-10-28 22:20:00|318198|317862|318198|318000|318200|318000|318198|317850|582
1603923900000|2020-10-28 22:25:00|318197|318006|318155|318000|318399|318006|318155|318000|573
1603924200000|2020-10-28 22:30:00|318150|318075|318600|318450|318600|318450|318150|318075|921
1603924500000|2020-10-28 22:35:00|318800|318500|318599|318250|318820|318500|318599|318110|646
1603924800000|2020-10-28 22:40:00|318700|318300|318900|318600|319000|318800|318700|318260|1205
1603925100000|2020-10-28 22:45:00|319000|318810|318744|318200|319000|318810|318744|318200|1001
1603925400000|2020-10-28 22:50:00|318700|318208|318600|318200|318800|318500|318400|318200|808
1603925700000|2020-10-28 22:55:00|318700|318208|318850|318360|318900|318500|318700|318208|686
1603926000000|2020-10-28 23:00:00|318625|318400|318850|318400|318850|318450|318625|318360|374
1603926300000|2020-10-28 23:05:00|318900|318500|318888|318400|318900|318800|318800|318400|508
1603926600000|2020-10-28 23:10:00|318885|318450|318800|318400|318885|318500|318788|318400|381
1603926900000|2020-10-28 23:15:00|318600|318450|318500|318008|318788|318450|318500|318000|736
1603927200000|2020-10-28 23:20:00|318499|318000|318450|318100|318499|318200|318200|318000|824
1603927500000|2020-10-28 23:25:00|318344|318075|318249|318000|318475|318105|318000|317850|1305
1603927800000|2020-10-28 23:30:00||318011||318000||318011||318000|165
1603928100000|2020-10-28 23:35:00|318200|317980|318400|317901|318400|318000|318200|317901|490
1603928400000|2020-10-28 23:40:00|318250|317902|318200|317912|318400|317912|317932|317900|970
1603928700000|2020-10-28 23:45:00|318144|317900|318100|317850|318144|317988|318100|317800|1260
1603929000000|2020-10-28 23:50:00|317980||317980||317980||317980||632
1603929300000|2020-10-28 23:55:00|318100|317880|318148|317800|318200|317900|317900|317800|1756
1603958400000|2020-10-29 08:00:00|323000|319500|321501|320500|323000|320500|320984|319500|266
1603958700000|2020-10-29 08:05:00|320980|319503|320980|319503|320980|319503|320980|319503|258
1603959000000|2020-10-29 08:10:00||319287||319005||319287||319005|156
1603959300000|2020-10-29 08:15:00|320950||320807||320980||320562||114
1603959600000|2020-10-29 08:20:00|320809|319006|320980|319409|320980|319409|320809|319005|75
1603959900000|2020-10-29 08:25:00|320500|319397|320980|319454|320980|319500|320500|319367|255
1603960200000|2020-10-29 08:30:00||319512||319675||320000||319454|96
1603960500000|2020-10-29 08:35:00||319673||319648||319673||319454|28
1603960800000|2020-10-29 08:40:00|321110|319781|321501|319765|321501|319781|321110|319624|374
1603961100000|2020-10-29 08:45:00|321189|319753|321490|319745|321501|319932|321189|319497|245
1603961400000|2020-10-29 08:50:00|321501|319741|321297|319454|321501|319741|321297|319454|96
1603961700000|2020-10-29 08:55:00||319624||319624||319639||319454|36
1603962000000|2020-10-29 09:00:00||319549||319699||319699||319500|47
1603962300000|2020-10-29 09:05:00||319875||319875||320000||319800|59
1603962600000|2020-10-29 09:10:00|321488|320200|321488|320236|321488|320236|321488|320200|106
1603962900000|2020-10-29 09:15:00|321480|320200|321145|320200|321480|320200|321000|320200|183
1603963200000|2020-10-29 09:20:00|321369|320236|321488|320311|321488|320311|321349|320236|188
1603963500000|2020-10-29 09:25:00|321490|320386|321501|320513|321501|320791|321490|320275|267
1603963800000|2020-10-29 09:30:00|321490|320290|321400|321098|321501|321298|321400|320200|553
1603964100000|2020-10-29 09:35:00||321170||321090||321170||320200|247
1603964400000|2020-10-29 09:40:00|||||||||8
1603964700000|2020-10-29 09:45:00|321501|320267|321504|320207|321504|320267|321501|320200|220
1603965000000|2020-10-29 09:50:00|321264|320200|320500|320200|321264|320200|320500|320200|165
1603965300000|2020-10-29 09:55:00|321100||321000||321250||321000||210
1603965600000|2020-10-29 10:00:00|||||||||22
1603965900000|2020-10-29 10:05:00||320141||320233||320233||320141|270
1603966200000|2020-10-29 10:10:00|320831|320141|320469|320000|321000|320141|320200|319210|530
1603966500000|2020-10-29 10:15:00|320412|319845|320800|319300|320998|319845|320412|319012|362
1603966800000|2020-10-29 10:20:00|321000|319500|321000|319431|321000|319600|321000|319215|209
1603967100000|2020-10-29 10:25:00||319495||319432||319500||319431|137
1603967400000|2020-10-29 10:30:00|320900|319495|320950|319500|321000|319509|320800|319303|48
1603967700000|2020-10-29 10:35:00|320900|319495|320900|319800|320950|319800|320800|319303|184
1603968000000|2020-10-29 10:40:00|320899|320000|320950|320075|320950|320075|320800|320000|60
1603968300000|2020-10-29 10:45:00|320990||320990||321000||320990||87
1603968600000|2020-10-29 10:50:00|321000||320465||321000||320465||40
1603968900000|2020-10-29 10:55:00|320990|320100|321000|320100|321000|320100|320990|320100|242
1603969200000|2020-10-29 11:00:00|320797|320500|320460|320000|321000|320500|320200|320000|4194
1603969500000|2020-10-29 11:05:00|320480|319900|320300|320000|320480|320244|320200|319800|3030
1603969800000|2020-10-29 11:10:00|320200|320025|319999|319700|320300|320025|319700|319463|3840
1603970100000|2020-10-29 11:15:00|319955|319800|319600|319400|320300|320025|319500|319400|2852
1603970400000|2020-10-29 11:20:00|319500|319250|319598|319000|319778|319300|319300|319000|1469
1603970700000|2020-10-29 11:25:00|319500|318800|319246|318800|319597|319000|318990|318500|1664
1603971000000|2020-10-29 11:30:00|319200|318876|319597|319056|319598|319300|319100|318800|1485
1603971300000|2020-10-29 11:35:00|319596|319100|319000|318800|319599|319500|319000|318800|1880
1603971600000|2020-10-29 11:40:00|319599|318915|319000|318600|319950|319276|318800|318500|5305
1603971900000|2020-10-29 11:45:00|319200|318700|318975|318608|319288|319021|318975|318600|2233
1603972200000|2020-10-29 11:50:00|319000|318600|319200|318332|319200|318600|318600|318200|2703
1603972500000|2020-10-29 11:55:00|319189|318341|318000|317500|319189|318500|318000|317500|3711
1603972800000|2020-10-29 12:00:00|318100|317510|318888|318500|318888|318500|318100|317510|1971
1603973100000|2020-10-29 12:05:00|318812|318535|318900|318400|318900|318579|318540|318003|1200
1603973400000|2020-10-29 12:10:00|319000|318450|319000|318500|319000|318700|318851|318450|406
1603973700000|2020-10-29 12:15:00|318760|318700|318700|318501|319000|318700|318700|318500|1355
1603974000000|2020-10-29 12:20:00|318600|318500|318700|318407|318800|318600|318498|318175|2164
1603974300000|2020-10-29 12:25:00|318699|318462|318450|318175|318700|318462|318450|318175|731
1603974600000|2020-10-29 12:30:00|318549|318300|319250|318625|319250|319000|318500|318175|3920
1603974900000|2020-10-29 12:35:00|319446|319000|319700|319500|320000|319800|319446|319000|4088
1603975200000|2020-10-29 12:40:00|319865|319519|319700|319311|320180|319800|319466|319200|5949
1603975500000|2020-10-29 12:45:00|319426|319300|319600|319216|319700|319431|319400|319200|919
1603975800000|2020-10-29 12:50:00|319500|319207|319580|319200|319600|319309|319226|319200|1677
1603976100000|2020-10-29 12:55:00|319500|319203|319785|319361|319785|319361|319500|319200|802
1603976400000|2020-10-29 13:00:00|320000|319576|319975|319700|320000|319879|319810|319361|2131
1603976700000|2020-10-29 13:05:00|319860|319800|319650|319400|319860|319800|319500|319200|2447
1603977000000|2020-10-29 13:10:00||319401||319430||319430||319401|543
1603977300000|2020-10-29 13:15:00|319700|319440|319860|319700|319860|319800|319700|319430|1241
1603977600000|2020-10-29 13:20:00|319850|319508|320200|319860|320200|319860|319700|319401|3929
1603977900000|2020-10-29 13:25:00|320239|319950|320037|319503|320500|320233|319957|319501|2607
1603978200000|2020-10-29 13:30:00|320200|320036|319197|318989|321111|321095|318674|318630|55706
1603978500000|2020-10-29 13:35:00|319178|318851|317368|317161|319700|319531|316800|316607|44987
1603978800000|2020-10-29 13:40:00|317364|317162|317454|317257|317500|317400|316558|316400|36060
1603979100000|2020-10-29 13:45:00|317453|317258|317390|317225|318300|318071|316701|316585|36495
1603979400000|2020-10-29 13:50:00|317412|317051|318923|318811|319000|318910|317412|317051|35081
1603979700000|2020-10-29 13:55:00|318813|318812|318897|318452|319396|319288|318410|318203|27096
1603980000000|2020-10-29 14:00:00|318600|318203|319744|319501|320000|319900|318277|318100|18312
1603980300000|2020-10-29 14:05:00|319705|319502|319666|319407|320100|319923|319318|319171|16240
1603980600000|2020-10-29 14:10:00|319600|319473|319469|319308|320020|319908|319108|319000|16637
1603980900000|2020-10-29 14:15:00|319499|319367|320095|319915|320297|320201|319273|319200|20344
1603981200000|2020-10-29 14:20:00|320097|319914|320229|320111|320800|320677|319755|319600|13995
1603981500000|2020-10-29 14:25:00|320200|320110|320117|319712|320350|320124|319710|319600|8078
1603981800000|2020-10-29 14:30:00|320116|319711|319500|319205|320239|320036|319348|319189|8762
1603982100000|2020-10-29 14:35:00|319427|319221|319338|319154|319500|319287|318768|318630|14829
1603982400000|2020-10-29 14:40:00|319384|319258|319088|318888|319800|319600|318962|318800|8821
1603982700000|2020-10-29 14:45:00|319174|318900|318174|318051|319400|319097|317898|317800|15784
1603983000000|2020-10-29 14:50:00|318166|317954|318339|318258|318500|318416|317575|317510|16941
1603983300000|2020-10-29 14:55:00|318379|318261|318500|318407|318890|318777|318028|317934|14551
1603983600000|2020-10-29 15:00:00|318535|318400|318176|318059|318569|318489|317648|317524|16521
1603983900000|2020-10-29 15:05:00|318221|318040|318602|318505|318890|318800|317869|317800|7674
1603984200000|2020-10-29 15:10:00|318573|318500|319354|319176|319500|319411|318484|318376|15416
1603984500000|2020-10-29 15:15:00|319353|319104|319233|319132|319536|319473|319034|319000|12452
1603984800000|2020-10-29 15:20:00|319213|319125|319410|319308|319591|319518|319137|319063|6151
1603985100000|2020-10-29 15:25:00|319450|319378|319539|319446|319800|319694|319386|319275|11008
1603985400000|2020-10-29 15:30:00|319540|319447|319830|319752|319865|319797|319188|319059|9757
1603985700000|2020-10-29 15:35:00|319829|319751|319864|319764|319899|319832|319393|319341|9163
1603986000000|2020-10-29 15:40:00|319850|319659|319129|319000|320000|319974|319017|319000|17574
1603986300000|2020-10-29 15:45:00|319156|319010|319184|319036|319192|319131|318700|318600|15710
1603986600000|2020-10-29 15:50:00|319125|319001|319168|319093|319300|319217|318945|318836|8356
1603986900000|2020-10-29 15:55:00|319143|319029|318977|318862|319722|319647|318347|318200|13840
1603987200000|2020-10-29 16:00:00|319123|318891|318383|318252|319408|319166|318376|318252|7509
1603987500000|2020-10-29 16:05:00|318446|318367|318870|318722|318941|318868|318378|318264|8521
1603987800000|2020-10-29 16:10:00|318820|318687|319276|319185|319306|319247|318551|318400|21452
1603988100000|2020-10-29 16:15:00|319249|319176|319881|319802|319896|319837|319228|319065|14141
1603988400000|2020-10-29 16:20:00|319896|319803|319937|319780|320186|320055|319736|319617|16089
1603988700000|2020-10-29 16:25:00|319944|319807|320157|319900|320400|320335|319944|319780|17551
1603989000000|2020-10-29 16:30:00|320048|319909|320107|319900|320200|320100|319743|319650|7162
1603989300000|2020-10-29 16:35:00|320081|319901|320664|320552|320899|320811|319996|319900|13099
1603989600000|2020-10-29 16:40:00|320638|320404|320769|320640|320999|320948|320590|320404|9105
1603989900000|2020-10-29 16:45:00|320768|320641|321945|321826|321966|321898|320690|320600|17536
1603990200000|2020-10-29 16:50:00|321943|321789|321290|321123|322000|321916|321161|321011|15031
1603990500000|2020-10-29 16:55:00|321253|321124|321264|321120|321485|321408|321076|321000|6842
1603990800000|2020-10-29 17:00:00|321277|321151|321856|321659|322000|321924|321099|321000|12631
1603991100000|2020-10-29 17:05:00|321857|321660|321311|321201|322163|322069|321173|321074|12364
1603991400000|2020-10-29 17:10:00|321335|321217|321769|321634|322045|321977|321215|321100|9415
1603991700000|2020-10-29 17:15:00|321759|321667|322385|322265|322500|322365|321593|321500|13088
1603992000000|2020-10-29 17:20:00|322440|322289|322730|322623|322800|322704|322330|322208|13557
1603992300000|2020-10-29 17:25:00|322729|322598|323381|323225|323381|323308|322468|322350|20291
1603992600000|2020-10-29 17:30:00|323294|323167|323379|323301|323489|323392|323017|322910|9951
1603992900000|2020-10-29 17:35:00|323381|323286|322979|322815|323437|323305|322816|322711|10134
1603993200000|2020-10-29 17:40:00|322997|322854|322802|322701|323400|323303|322775|322677|24277
1603993500000|2020-10-29 17:45:00|322792|322703|322283|322058|323100|323020|322142|322058|22860
1603993800000|2020-10-29 17:50:00|322215|322122|323350|323236|323350|323299|322173|322122|13829
1603994100000|2020-10-29 17:55:00|323400|323300|323484|323425|323800|323744|323393|323236|17183
1603994400000|2020-10-29 18:00:00|323498|323426|323860|323749|324100|324026|323479|323400|17505
1603994700000|2020-10-29 18:05:00|323859|323758|324493|324338|324500|324430|323731|323622|24677
1603995000000|2020-10-29 18:10:00|324474|324393|324833|324725|325066|324990|324468|324393|22225
1603995300000|2020-10-29 18:15:00|324834|324700|325479|325389|325585|325489|324769|324700|21712
1603995600000|2020-10-29 18:20:00|325500|325345|325002|324911|325668|325625|324561|324500|29884
1603995900000|2020-10-29 18:25:00|324960|324881|324965|324808|325387|325223|324749|324682|11052
1603996200000|2020-10-29 18:30:00|324900|324818|325640|325508|325640|325587|324548|324500|16970
1603996500000|2020-10-29 18:35:00|325657|325586|325183|325108|325770|325688|325017|324950|16904
1603996800000|2020-10-29 18:40:00|325200|325121|325024|324950|325364|325321|324896|324841|12416
1603997100000|2020-10-29 18:45:00|325000|324937|323990|323868|325266|325179|323961|323800|21610
1603997400000|2020-10-29 18:50:00|324068|323887|323926|323816|324094|323890|323423|323304|16619
1603997700000|2020-10-29 18:55:00|323925|323758|323374|323182|324094|324016|323104|323011|20256
1603998000000|2020-10-29 19:00:00|323254|323143|322751|322662|323500|323403|322637|322541|27699
1603998300000|2020-10-29 19:05:00|322700|322601|322236|322134|322998|322947|321924|321600|23938
1603998600000|2020-10-29 19:10:00|322202|322132|322491|322160|322700|322609|321978|321900|15248
1603998900000|2020-10-29 19:15:00|322490|322327|322924|322763|322998|322881|322087|321923|13423
1603999200000|2020-10-29 19:20:00|322838|322743|323455|323349|323455|323349|322798|322707|13842
1603999500000|2020-10-29 19:25:00|323444|323301|323828|323701|323838|323793|323178|323100|14596
1603999800000|2020-10-29 19:30:00|323827|323737|323377|323236|323891|323828|323310|323169|10202
1604000100000|2020-10-29 19:35:00|323438|323280|322599|322403|323438|323344|322272|322237|13873
1604000400000|2020-10-29 19:40:00|322566|322383|322899|322810|323000|322822|322409|322377|13160
1604000700000|2020-10-29 19:45:00|322859|322793|324770|324711|324770|324712|322667|322600|24089
1604001000000|2020-10-29 19:50:00|324728|324646|323200|323065|324900|324687|323167|323065|35308
1604001300000|2020-10-29 19:55:00|323166|323058|321558|321000|323695|323481|321173|321000|51586
1604001600000|2020-10-29 20:00:00|321001|321304|325900|325001|332500|332000|321001|320500|120989
1604001900000|2020-10-29 20:05:00|325831|325000|319800|319600|325900|325000|316958|316600|92580
1604002200000|2020-10-29 20:10:00|319866|319500|318000|317610|319900|319525|316000|315605|60524
1604002500000|2020-10-29 20:15:00|317900|317600|317400|316800|317900|317600|316000|315700|38878
1604002800000|2020-10-29 20:20:00|317399|316801|317500|316677|317900|317728|314499|314100|61281
1604003100000|2020-10-29 20:25:00|317800|316797|320200|319800|320200|319800|317071|316797|52048
1604003400000|2020-10-29 20:30:00|320100|320000|318500|318000|320200|320004|317498|317016|20465
1604003700000|2020-10-29 20:35:00|318499|317500|316895|316600|318499|317700|316895|316600|9543
1604004000000|2020-10-29 20:40:00|316870|316612|317700|317500|318499|318201|316870|316612|12092
1604004300000|2020-10-29 20:45:00|317800|317501|318150|317800|318500|318100|317700|317500|8016
1604004600000|2020-10-29 20:50:00|318000|317835|318000|317600|319000|318700|317642|317500|14548
1604004900000|2020-10-29 20:55:00|317899|317676|316290|316000|318000|317676|316250|316000|11110
1604005200000|2020-10-29 21:00:00|316295|316035|317400|316926|317600|317312|316233|316035|4910
1604005500000|2020-10-29 21:05:00|317259|316900|317000|316700|317800|317407|316800|316500|8453
1604005800000|2020-10-29 21:10:00|316988|316701|316817|316301|317049|316800|316716|316301|4043
1604006100000|2020-10-29 21:15:00|316600|316325|317200|316900|317500|317100|316439|316325|4315
1604006400000|2020-10-29 21:20:00|317300|316932|318230|317810|318500|318019|316995|316600|10515
1604006700000|2020-10-29 21:25:00|318200|317800|317999|317500|318342|318000|317600|317440|2895
1604007000000|2020-10-29 21:30:00|317625|317440|316800|316600|317988|317440|316780|316600|7255
1604007300000|2020-10-29 21:35:00|317000|316601|317419|316905|317477|316905|316500|316300|4128
1604007600000|2020-10-29 21:40:00|317418|316900|316789|316156|317418|316905|316575|316156|2834
1604007900000|2020-10-29 21:45:00|316800|316160|315800|315700|316888|316200|315800|315700|5975
1604008200000|2020-10-29 21:50:00|315795|315588|316634|316200|316700|316200|315500|315300|6372
1604008500000|2020-10-29 21:55:00|316600|316000|316080|315650|316620|316200|316000|315580|3305
1604008800000|2020-10-29 22:00:00|316000|315635|315600|315200|316400|315800|315500|315200|3484
1604009100000|2020-10-29 22:05:00|315597|315201|315495|315140|315597|315352|315200|315036|3370
1604009400000|2020-10-29 22:10:00|315500|315100|315300|315105|315500|315200|315300|315100|2269
1604009700000|2020-10-29 22:15:00|315399|315100|315240|315106|315600|315320|315150|315100|1730
1604010000000|2020-10-29 22:20:00|315200|315105|315390|315100|315500|315295|315140|315000|3976
1604010300000|2020-10-29 22:25:00|315490|315106|314800|314500|315500|315106|314789|314500|5627
1604010600000|2020-10-29 22:30:00|314775|314501|314990|314700|315400|314747|314770|314501|3246
1604010900000|2020-10-29 22:35:00|314974|314708|314950|314501|315390|314800|314650|314500|3910
1604011200000|2020-10-29 22:40:00|315000|314505|314600|314400|315000|314601|314500|314400|2926
1604011500000|2020-10-29 22:45:00|314599|314420|314500|314400|314650|314500|314500|314400|1925
1604011800000|2020-10-29 22:50:00|314550|314455|315080|315000|315325|315000|314550|314400|2702
1604012100000|2020-10-29 22:55:00|315023|314915|315210|314725|315325|315020|314898|314501|2778
1604012400000|2020-10-29 23:00:00|315200|314775|316100|316000|316700|316001|315000|314725|5857
1604012700000|2020-10-29 23:05:00|316310|316055|315985|315520|316310|316056|315985|315104|1143
1604013000000|2020-10-29 23:10:00|315984|315500|316000|315510|316200|316011|315800|315416|2235
1604013300000|2020-10-29 23:15:00|315999|315550|315890|315700|315999|315800|315890|315550|1025
1604013600000|2020-10-29 23:20:00|315899|315500|315898|315555|315899|315890|315890|315500|1470
1604013900000|2020-10-29 23:25:00|316000|315608|316700|316200|316750|316200|315998|315608|1340
1604014200000|2020-10-29 23:30:00|316750|316182|316599|316210|316750|316256|316599|316182|570
1604014500000|2020-10-29 23:35:00|316550|316200|316700|316261|316750|316700|316500|316200|1571
1604014800000|2020-10-29 23:40:00|316690|316420|316500|316400|316699|316500|316500|316210|377
1604015100000|2020-10-29 23:45:00|316400|316311|316184|316015|316400|316311|316175|316000|1105
1604015400000|2020-10-29 23:50:00|316200|316016|315700|315300|316221|316016|315411|315200|2596
1604015700000|2020-10-29 23:55:00|315695|315309|315800|315104|315800|315500|315300|315100|2652
1604044800000|2020-10-30 08:00:00|314651|312100|314300|312600|315103|313041|314300|312100|405
1604045100000|2020-10-30 08:05:00|314700|313051|314700|313100|314700|313100|313900|313051|754
1604045400000|2020-10-30 08:10:00|314300|313900|314300|313521|314300|314300|314300|313100|466
1604045700000|2020-10-30 08:15:00|314700|313100|314809|313100|314900|313100|314700|313100|275
1604046000000|2020-10-30 08:20:00|314786|313102|315076|314210|315100|314210|314702|313102|87
1604046300000|2020-10-30 08:25:00|315073|314250|314900|314200|315103|314250|314821|314200|398
1604046600000|2020-10-30 08:30:00|315000||315000||315000||314925||91
1604046900000|2020-10-30 08:35:00|315103|314210|315103|314220|315103|314391|315103|314210|356
1604047200000|2020-10-30 08:40:00||314225||314250||314250||314220|118
1604047500000|2020-10-30 08:45:00||314220||314200||314220||314200|334
1604047800000|2020-10-30 08:50:00|||||||||250
1604048100000|2020-10-30 08:55:00||314010||313200||314261||313200|230
1604048400000|2020-10-30 09:00:00||314111||314111||314111||314111|120
1604048700000|2020-10-30 09:05:00||314000||313681||314000||313200|148
1604049000000|2020-10-30 09:10:00||313700||314250||314500||313700|218
1604049300000|2020-10-30 09:15:00||314321||314335||314335||314321|26
1604049600000|2020-10-30 09:20:00|316000|314488|316000|315010|316000|315010|316000|314335|273
1604049900000|2020-10-30 09:25:00||315100||315101||315101||315100|77
1604050200000|2020-10-30 09:30:00|315850|315500|316600|315500|316934|315900|315850|315500|834
1604050500000|2020-10-30 09:35:00|316200||316200||316200||316200||78
1604050800000|2020-10-30 09:40:00|||||||||31
1604051100000|2020-10-30 09:45:00||315501||315501||315501||315501|163
1604051400000|2020-10-30 09:50:00|316356|315852|316600|315852|316600|315852|316356|315852|166
1604051700000|2020-10-30 09:55:00|316200|315501|316600|315501|316600|315501|316200|315500|423
1604052000000|2020-10-30 10:00:00|316634|315700|316640|315501|316640|315700|316600|315501|119
1604052300000|2020-10-30 10:05:00|316600||317159||317159||316600||27
1604052600000|2020-10-30 10:10:00|317412||317325||317480||316600||139
1604052900000|2020-10-30 10:15:00|316600|315767|316925|315501|317000|315767|316600|315501|154
1604053200000|2020-10-30 10:20:00|316703|315767|316925|315502|317000|315767|316703|315501|170
1604053500000|2020-10-30 10:25:00||315800||315852||316000||315502|225
1604053800000|2020-10-30 10:30:00|318000|315900|317428|315852|318400|316195|317428|315502|627
1604054100000|2020-10-30 10:35:00|317000|316031|317000|316025|317000|316031|317000|315852|324
1604054400000|2020-10-30 10:40:00|316400|316026|318400|316026|318400|316026|316400|316026|945
1604054700000|2020-10-30 10:45:00|318000|316500|317000|316501|318400|316700|317000|316500|476
1604055000000|2020-10-30 10:50:00|317900|316026|318000|316340|318100|316340|317000|316026|455
1604055300000|2020-10-30 10:55:00|318400|316341|317800|316340|318400|316341|316800|316340|522
1604055600000|2020-10-30 11:00:00|317507|316500|316300|316101|317800|316853|316260|315852|3709
1604055900000|2020-10-30 11:05:00|316590|316000|316613|316200|316822|316502|316500|316000|2368
1604056200000|2020-10-30 11:10:00|316540|316280|316998|316601|317000|316616|316500|316200|1505
1604056500000|2020-10-30 11:15:00|316997|316550|316500|316221|316998|316650|316431|316221|1174
1604056800000|2020-10-30 11:20:00|316800|316250|316700|316400|316996|316500|316595|316221|645
1604057100000|2020-10-30 11:25:00|316825|316425|316820|316700|316825|316700|316700|316425|1165
1604057400000|2020-10-30 11:30:00|316800|316655|316600|316400|317000|316730|316600|316350|1488
1604057700000|2020-10-30 11:35:00|316500|316401|316400|316300|316600|316401|316400|316221|1052
1604058000000|2020-10-30 11:40:00|316440|316221|316700|316222|316700|316400|316400|316221|1238
1604058300000|2020-10-30 11:45:00|316500|316269|316200|315777|316500|316300|316200|315685|2626
1604058600000|2020-10-30 11:50:00|316149|315767|316499|316000|316700|316300|316149|315767|1371
1604058900000|2020-10-30 11:55:00|316498|315917|316500|316150|316700|316300|316400|315917|572
1604059200000|2020-10-30 12:00:00|316700|316174|316999|316700|316999|316700|316700|316174|2127
1604059500000|2020-10-30 12:05:00|316994|316550|316659|316019|316994|316550|316105|316001|1411
1604059800000|2020-10-30 12:10:00|316494|316001|316299|316100|316999|316900|316299|316001|2748
1604060100000|2020-10-30 12:15:00|316100|316102|315121|315010|316301|316102|315121|315010|5842
1604060400000|2020-10-30 12:20:00|315649|315000|315750|315281|315750|315365|315100|314700|2887
1604060700000|2020-10-30 12:25:00|315725|315275|316398|315551|316440|316030|315696|315275|2834
1604061000000|2020-10-30 12:30:00|316389|315611|316333|315720|316389|315901|315900|315551|1584
1604061300000|2020-10-30 12:35:00|316100|315729|316700|316500|316750|316700|316100|315729|3170
1604061600000|2020-10-30 12:40:00|316675|316450|316500|315802|316700|316450|316399|315750|2059
1604061900000|2020-10-30 12:45:00|316538|315804|316498|316000|316588|316160|316100|315804|1638
1604062200000|2020-10-30 12:50:00|316400|316010|316800|316330|316800|316487|316400|316010|2604
1604062500000|2020-10-30 12:55:00|316760|316325|316575|316305|316800|316770|316481|316300|3003
1604062800000|2020-10-30 13:00:00|316574|316300|315999|315685|316574|316300|315451|315200|5052
1604063100000|2020-10-30 13:05:00|315992|315700|315985|315671|316200|316000|315685|315500|2609
1604063400000|2020-10-30 13:10:00|315825|315700|316200|315746|316200|315801|315800|315670|1465
1604063700000|2020-10-30 13:15:00|316199|315751|315700|315311|316199|315866|315655|315300|2810
1604064000000|2020-10-30 13:20:00|315667|315315|316500|316200|316500|316200|315640|315300|1882
1604064300000|2020-10-30 13:25:00|316600|315800|316949|315500|316949|316600|315775|315500|5494
1604064600000|2020-10-30 13:30:00|315735|315700|314244|313602|316949|316000|313500|313315|86323
1604064900000|2020-10-30 13:35:00|314290|313500|311686|311500|314291|313968|311084|311000|79494
1604065200000|2020-10-30 13:40:00|311637|311486|309614|309435|312000|311734|308926|308828|86057
1604065500000|2020-10-30 13:45:00|309629|309438|308471|308313|310200|310100|307950|307848|66883
1604065800000|2020-10-30 13:50:00|308409|308221|308942|308773|309320|309078|307500|307401|57068
1604066100000|2020-10-30 13:55:00|308900|308700|310300|310191|310600|310513|308647|308508|48636
1604066400000|2020-10-30 14:00:00|310192|310190|310265|310004|310399|310259|308815|308500|31124
1604066700000|2020-10-30 14:05:00|310266|310000|309761|309651|311200|310876|309620|309500|26483
1604067000000|2020-10-30 14:10:00|309774|309650|308588|308256|310456|310101|308498|308256|25481
1604067300000|2020-10-30 14:15:00|308544|308269|308698|308515|308964|308766|307400|307300|31864
1604067600000|2020-10-30 14:20:00|308660|308525|308000|307862|309000|308865|307753|307500|15505
1604067900000|2020-10-30 14:25:00|308045|307894|307651|307465|308111|307976|307173|307100|26655
1604068200000|2020-10-30 14:30:00|307600|307398|307800|307700|309000|308888|307391|307117|30903
1604068500000|2020-10-30 14:35:00|307731|307600|309375|309222|309425|309235|306683|306600|45501
1604068800000|2020-10-30 14:40:00|309220|309000|308500|308245|309375|309100|307903|307500|23895
1604069100000|2020-10-30 14:45:00|308338|308283|307578|307436|309500|309366|307336|307200|27572
1604069400000|2020-10-30 14:50:00|307695|307437|308155|307862|308450|308295|307188|307007|21711
1604069700000|2020-10-30 14:55:00|308112|308022|307591|307335|308500|308380|307282|307100|15314
1604070000000|2020-10-30 15:00:00|307700|307426|309076|308901|309279|309153|307670|307335|18348
1604070300000|2020-10-30 15:05:00|308950|308722|308500|308022|309200|309048|308111|308000|15154
1604070600000|2020-10-30 15:10:00|308316|308119|309283|308872|309300|309175|308164|308022|14728
1604070900000|2020-10-30 15:15:00|309153|309011|308031|307900|309279|309052|307690|307600|14843
1604071200000|2020-10-30 15:20:00|307982|307827|307910|307758|308500|308295|307639|307521|14112
1604071500000|2020-10-30 15:25:00|308099|307800|307417|307249|308300|307855|307230|307120|19268
1604071800000|2020-10-30 15:30:00|307351|307248|306909|306802|307501|307312|306762|306693|19881
1604072100000|2020-10-30 15:35:00|307068|306800|306382|306000|307068|306871|305686|305600|39533
1604072400000|2020-10-30 15:40:00|306381|306165|306032|305900|306500|306361|305707|305600|22730
1604072700000|2020-10-30 15:45:00|305972|305881|306049|305950|306284|306000|305238|305200|32582
1604073000000|2020-10-30 15:50:00|306039|305900|306300|306169|306389|306235|305523|305400|15523
1604073300000|2020-10-30 15:55:00|306202|305780|306037|305804|306250|306067|305551|305430|13789
1604073600000|2020-10-30 16:00:00|305970|305761|306700|306588|306850|306764|305663|305500|25124
1604073900000|2020-10-30 16:05:00|306675|306599|307000|306875|307100|307050|306589|306300|13427
1604074200000|2020-10-30 16:10:00|307038|306874|307056|306944|307400|307211|306487|306203|12216
1604074500000|2020-10-30 16:15:00|307089|307005|307272|307171|307272|307175|306630|306500|11316
1604074800000|2020-10-30 16:20:00|307270|307118|307270|307080|307375|307312|306780|306720|15373
1604075100000|2020-10-30 16:25:00|307200|307041|307220|307100|307450|307336|307056|306869|6995
1604075400000|2020-10-30 16:30:00|307195|307081|306496|306388|307195|307081|306180|306000|11937
1604075700000|2020-10-30 16:35:00|306495|306390|305950|305745|306500|306402|305721|305528|10119
1604076000000|2020-10-30 16:40:00|305936|305760|305219|305000|306227|305835|304942|304900|25572
1604076300000|2020-10-30 16:45:00|305218|305040|304905|304707|305219|305163|304650|304600|20379
1604076600000|2020-10-30 16:50:00|304840|304620|304682|304500|304875|304663|304250|304132|15746
1604076900000|2020-10-30 16:55:00|304751|304582|304455|304315|304900|304760|304193|304012|7817
1604077200000|2020-10-30 17:00:00|304387|304207|304656|304505|305397|305129|304357|304207|11048
1604077500000|2020-10-30 17:05:00|304658|304506|304350|304274|304842|304575|304331|304200|12560
1604077800000|2020-10-30 17:10:00|304349|304200|303304|303121|304349|304274|303274|303100|19790
1604078100000|2020-10-30 17:15:00|303303|303122|303143|303036|303754|303526|302898|302800|14967
1604078400000|2020-10-30 17:20:00|303293|303106|303370|303200|303710|303575|303070|302916|11067
1604078700000|2020-10-30 17:25:00|303369|303201|303350|303170|303450|303324|302698|302512|22854
1604079000000|2020-10-30 17:30:00|303384|302978|302859|302681|303500|303302|302713|302600|11532
1604079300000|2020-10-30 17:35:00|302870|302686|302634|302368|303000|302901|301999|301810|23810
1604079600000|2020-10-30 17:40:00|302608|302328|302599|302471|303245|302988|302507|302219|8600
1604079900000|2020-10-30 17:45:00|302542|302357|302895|302587|303000|302777|302440|302300|9579
1604080200000|2020-10-30 17:50:00|302944|302681|302685|302456|303300|303128|302646|302400|10994
1604080500000|2020-10-30 17:55:00|302651|302462|303255|302859|303400|303244|302614|302456|12390
1604080800000|2020-10-30 18:00:00|303054|302844|303240|302981|303258|303225|302500|302320|10240
1604081100000|2020-10-30 18:05:00|303190|302996|303800|303549|303950|303852|303120|302968|29856
1604081400000|2020-10-30 18:10:00|303799|303574|303500|303254|304100|303969|303362|303177|16014
1604081700000|2020-10-30 18:15:00|303487|303338|304199|304043|304573|304345|303487|303285|17031
1604082000000|2020-10-30 18:20:00|304198|304044|303825|303746|304500|304382|303572|303400|14578
1604082300000|2020-10-30 18:25:00|303879|303780|303002|302791|304100|303924|302900|302700|21529
1604082600000|2020-10-30 18:30:00|302935|302700|302869|302700|303122|302971|302500|302400|11704
1604082900000|2020-10-30 18:35:00|302928|302701|303280|303000|303528|303372|302622|302510|16700
1604083200000|2020-10-30 18:40:00|303121|303001|302997|302799|303287|303046|302557|302400|8818
1604083500000|2020-10-30 18:45:00|302898|302676|303600|303411|303600|303444|302535|302379|14113
1604083800000|2020-10-30 18:50:00|303565|303443|303172|303066|303600|303500|302904|302780|7784
1604084100000|2020-10-30 18:55:00|303141|303028|303389|303273|303965|303695|302880|302701|15395
1604084400000|2020-10-30 19:00:00|303339|303252|303050|302900|303624|303381|302709|302551|13416
1604084700000|2020-10-30 19:05:00|302997|302754|302535|302440|303200|302990|302459|302300|19727
1604085000000|2020-10-30 19:10:00|302519|302411|303515|303401|303592|303515|302468|302400|24925
1604085300000|2020-10-30 19:15:00|303475|303344|303677|303534|304062|303945|303380|303300|18930
1604085600000|2020-10-30 19:20:00|303678|303533|303570|303445|304092|303944|303436|303200|15131
1604085900000|2020-10-30 19:25:00|303567|303353|302710|302600|303570|303401|302611|302555|17475
1604086200000|2020-10-30 19:30:00|302747|302610|302611|302500|303002|302850|302479|302412|18203
1604086500000|2020-10-30 19:35:00|302558|302501|302490|302253|302800|302729|301996|301950|32575
1604086800000|2020-10-30 19:40:00|302495|302391|303162|303112|303381|303297|302343|302300|33468
1604087100000|2020-10-30 19:45:00|303228|303113|302331|302286|303257|303194|302104|302030|42013
1604087400000|2020-10-30 19:50:00|302319|302268|302018|301918|302800|302721|301926|301900|56004
1604087700000|2020-10-30 19:55:00|302019|301950|303901|303617|303989|303830|301912|301900|94148
1604088000000|2020-10-30 20:00:00|303777|303662|303990|303855|304500|304000|303612|303550|16846
1604088300000|2020-10-30 20:05:00|303988|303950|304000|303980|304400|304204|303988|303943|9701
1604088600000|2020-10-30 20:10:00|304060|303984|304126|304050|304300|304050|304000|303943|5344
1604088900000|2020-10-30 20:15:00|304116|304040|304168|304012|304300|304210|304114|304012|6817
1604089200000|2020-10-30 20:20:00|304264|304014|304400|304255|304400|304300|304198|304014|2541
1604089500000|2020-10-30 20:25:00|304399|304265|304858|304600|304900|304700|304399|304255|4775
1604089800000|2020-10-30 20:30:00|304800|304610|304650|304500|304900|304620|304496|304384|2431
1604090100000|2020-10-30 20:35:00|304700|304540|304800|304569|304800|304650|304500|304444|4072
1604090400000|2020-10-30 20:40:00|304701|304600|304692|304446|304800|304660|304650|304445|1476
1604090700000|2020-10-30 20:45:00|304694|304445|304692|304503|304700|304549|304600|304445|1639
1604091000000|2020-10-30 20:50:00|304694|304501|304694|304501|304694|304506|304530|304501|1022
1604091300000|2020-10-30 20:55:00|304540|304506|304453|304257|304700|304510|304449|304210|2730
1604307600000|2020-11-02 09:00:00|307500|306700|307500|306443|307500|306700|307300|306405|610
1604307900000|2020-11-02 09:05:00||306435||306430||306435||306423|314
1604308200000|2020-11-02 09:10:00|307400|306405|307090|306460|307400|306800|306800|306405|542
1604308500000|2020-11-02 09:15:00|307270||307290||307400||307000||224
1604308800000|2020-11-02 09:20:00|307367|306706|307500|306706|307500|306706|307367|306706|173
1604309100000|2020-11-02 09:25:00|||||||||914
1604309400000|2020-11-02 09:30:00|308000|307311|308820|307350|309135|307350|308000|307311|556
1604309700000|2020-11-02 09:35:00|308700|307352|308300|307352|308777|307352|308300|307352|98
1604310000000|2020-11-02 09:40:00|308380|307400|308833|307500|308833|307500|308297|307400|251
1604310300000|2020-11-02 09:45:00|308617|307400|308600|307500|308617|307500|308500|307400|244
1604310600000|2020-11-02 09:50:00|308499|307400|308200|307400|308600|307700|308166|307400|293
1604310900000|2020-11-02 09:55:00|308400|307350|308400|307400|308400|307400|308317|307350|71
1604311200000|2020-11-02 10:00:00||307500||307400||307600||307400|114
1604311500000|2020-11-02 10:05:00||307500||307400||307500||307400|111
1604311800000|2020-11-02 10:10:00|308300|307350|308400|307351|308400|307351|308000|307350|230
1604312100000|2020-11-02 10:15:00|308399||308400||308400||308324||371
1604312400000|2020-11-02 10:20:00|308480|307700|308480|307351|308480|307700|308480|307351|295
1604312700000|2020-11-02 10:25:00|308490||308490||308490||308490||52
1604313000000|2020-11-02 10:30:00|308415|308000|308099|307900|308490|308000|308099|307351|136
1604313300000|2020-11-02 10:35:00|308400|307800|308400|307800|308400|307947|308400|307351|182
1604313600000|2020-11-02 10:40:00|308500|307351|308677|307351|308677|308000|308499|307351|379
1604313900000|2020-11-02 10:45:00|308676||308675||308676||308675||120
1604314200000|2020-11-02 10:50:00|308801|307398|309000|308001|309000|308700|308801|307398|419
1604314500000|2020-11-02 10:55:00|309250|308000|309488|308900|309519|308900|309100|308000|155
1604314800000|2020-11-02 11:00:00|309500|308108|309000|308000|309825|308900|309000|308000|721
1604315100000|2020-11-02 11:05:00|308800|308002|309595|308002|309595|308002|308600|308002|275
1604315400000|2020-11-02 11:10:00||308000||308010||308500||308000|71
1604315700000|2020-11-02 11:15:00|308500|308011|308000|307600|308500|308200|308000|307500|1490
1604316000000|2020-11-02 11:20:00||307571||307576||307576||307500|139
1604316300000|2020-11-02 11:25:00|307000|307500|308000|306500|308000|307500|307000|305500|1650
1604316600000|2020-11-02 11:30:00|307999|306156|307999|306376|308000|307520|307999|306156|492
1604316900000|2020-11-02 11:35:00|307400|306450|307999|307000|307999|307000|307400|306376|75
1604317200000|2020-11-02 11:40:00|307500||307500||307500||307300||230
1604317500000|2020-11-02 11:45:00|307391|306500|307480|307170|307500|307200|307391|306500|181
1604317800000|2020-11-02 11:50:00|307490|307200|307480|306700|307500|307200|307480|306700|255
1604318100000|2020-11-02 11:55:00|306500|307000|307479|305750|307480|307000|306500|305500|1280
1604318400000|2020-11-02 12:00:00|307363|305748|306150|305800|307363|306603|306150|305748|4132
1604318700000|2020-11-02 12:05:00|306199|305540|306000|305501|306199|305740|305700|305500|1560
1604319000000|2020-11-02 12:10:00|305951|305502|306500|306200|306500|306399|305700|305500|1742
1604319300000|2020-11-02 12:15:00|306300|306020|306282|306070|306500|306220|306200|306020|1011
1604319600000|2020-11-02 12:20:00|306250|306020|306500|306275|306720|306511|306200|306020|1079
1604319900000|2020-11-02 12:25:00|306600|306100|307000|306606|307000|306900|306600|306100|2275
1604320200000|2020-11-02 12:30:00|307100|306575|306989|306481|307341|307044|306800|306480|1630
1604320500000|2020-11-02 12:35:00|306900|306482|306000|305651|306900|306482|305900|305502|2639
1604320800000|2020-11-02 12:40:00|305999|305652|306000|305650|306000|305800|305800|305600|969
1604321100000|2020-11-02 12:45:00|305999|305651|306000|305800|306000|305920|305900|305650|1111
1604321400000|2020-11-02 12:50:00|305965|305650|305734|305400|306000|305650|305500|305000|1836
1604321700000|2020-11-02 12:55:00|306000|305401|305998|305501|306000|305605|305700|305400|1321
1604322000000|2020-11-02 13:00:00|306000|305660|305799|305500|306000|305841|305685|305500|1416
1604322300000|2020-11-02 13:05:00|305790|305400|305200|304730|305800|305410|304960|304500|3059
1604322600000|2020-11-02 13:10:00|305199|304800|305999|305361|306000|305576|305199|304777|1448
1604322900000|2020-11-02 13:15:00|305900|305430|305672|305401|305900|305499|305672|305400|898
1604323200000|2020-11-02 13:20:00|305600|305500|305638|305115|305638|305600|305500|305000|4706
1604323500000|2020-11-02 13:25:00|305600|305000|305700|305221|305700|305600|305600|305000|1252
1604323800000|2020-11-02 13:30:00|305693|305220|305700|305301|305700|305313|305600|305211|801
1604324100000|2020-11-02 13:35:00|305693|305412|305200|305000|305693|305412|305160|304910|2916
1604324400000|2020-11-02 13:40:00|305152|304800|305699|305400|305700|305448|305100|304800|2936
1604324700000|2020-11-02 13:45:00|305692|305368|305499|304800|305693|305520|304800|304730|5739
1604325000000|2020-11-02 13:50:00|305400|304900|305000|304800|305499|304973|304799|304500|2740
1604325300000|2020-11-02 13:55:00|304900|304836|305000|304900|305200|305100|304900|304800|3778
1604325600000|2020-11-02 14:00:00|305020|304980|304700|304500|305200|305049|304500|304290|6432
1604325900000|2020-11-02 14:05:00|304775|304400|304400|304346|304800|304500|304338|304290|3297
1604326200000|2020-11-02 14:10:00|304500|304315|305379|304701|305500|304850|304300|304105|6844
1604326500000|2020-11-02 14:15:00|305380|304500|305500|305202|305535|305350|305000|304400|1376
1604326800000|2020-11-02 14:20:00|305535|305320|305543|305100|305700|305427|305000|304974|3810
1604327100000|2020-11-02 14:25:00|305500|305391|306112|305900|306112|305900|305300|305100|5359
1604327400000|2020-11-02 14:30:00|306212|305901|307319|307074|307350|307200|304788|304684|87684
1604327700000|2020-11-02 14:35:00|307318|307101|306403|306159|307982|307914|305894|305800|42204
1604328000000|2020-11-02 14:40:00|306338|306164|306181|306044|307430|307293|305919|305739|41371
1604328300000|2020-11-02 14:45:00|306193|306050|305121|304935|306600|306373|304407|304320|44506
1604328600000|2020-11-02 14:50:00|305031|304965|305263|305062|305672|305597|304660|304513|31688
1604328900000|2020-11-02 14:55:00|305264|305136|303026|302800|306033|305910|302950|302800|55292
1604329200000|2020-11-02 15:00:00|303052|302911|302541|302326|304200|303940|302342|302250|39643
1604329500000|2020-11-02 15:05:00|302499|302250|301185|300942|302799|302672|300781|300700|45632
1604329800000|2020-11-02 15:10:00|301200|300943|302879|302764|303200|303137|301004|300800|44511
1604330100000|2020-11-02 15:15:00|302883|302713|302414|302271|302896|302803|301624|301500|35691
1604330400000|2020-11-02 15:20:00|302412|302256|301472|301264|302412|302256|300712|300623|31717
1604330700000|2020-11-02 15:25:00|301471|301331|300830|300631|301800|301700|300700|300629|23356
1604331000000|2020-11-02 15:30:00|300730|300604|300333|300250|301086|300964|300060|300005|49663
1604331300000|2020-11-02 15:35:00|300348|300265|299918|299812|300455|300357|299554|299435|49812
1604331600000|2020-11-02 15:40:00|299879|299771|300002|299960|300303|300260|299551|299496|27349
1604331900000|2020-11-02 15:45:00|300012|299902|300700|300658|301319|301227|299947|299902|33910
1604332200000|2020-11-02 15:50:00|300699|300612|299885|299800|300838|300675|299685|299601|20006
1604332500000|2020-11-02 15:55:00|299884|299785|299570|299500|300980|300882|299441|299352|34842
1604332800000|2020-11-02 16:00:00|299569|299439|300180|300052|300500|300346|299187|299100|18742
1604333100000|2020-11-02 16:05:00|300195|300038|300229|300104|300300|300175|299647|299546|13867
1604333400000|2020-11-02 16:10:00|300230|300183|300799|300671|300825|300715|299993|299864|20141
1604333700000|2020-11-02 16:15:00|300792|300666|299702|299554|300800|300666|299555|299463|18087
1604334000000|2020-11-02 16:20:00|299701|299505|299315|299100|299702|299685|299100|299050|22230
1604334300000|2020-11-02 16:25:00|299254|299097|298805|298682|299800|299650|298739|298626|25193
1604334600000|2020-11-02 16:30:00|298804|298671|298741|298635|299462|299360|298574|298495|17330
1604334900000|2020-11-02 16:35:00|298843|298657|298453|298212|299000|298785|298125|298020|12780
1604335200000|2020-11-02 16:40:00|298500|298234|299800|299687|299823|299773|298187|298075|20411
1604335500000|2020-11-02 16:45:00|299801|299688|300089|299929|300563|300475|299800|299660|26218
1604335800000|2020-11-02 16:50:00|300007|299930|300681|300536|301137|301034|299698|299532|20760
1604336100000|2020-11-02 16:55:00|300735|300537|299879|299689|300855|300741|299789|299688|17590
1604336400000|2020-11-02 17:00:00|299778|299688|299253|299162|299879|299817|299200|299108|15237
1604336700000|2020-11-02 17:05:00|299252|299161|300000|299798|300112|300039|299127|298937|13989
1604337000000|2020-11-02 17:10:00|299999|299813|299443|299241|300015|299935|299056|298950|18334
1604337300000|2020-11-02 17:15:00|299369|299240|298766|298643|299679|299448|298691|298568|13637
1604337600000|2020-11-02 17:20:00|298998|298725|298800|298564|298999|298826|298107|298005|17385
1604337900000|2020-11-02 17:25:00|298799|298565|299075|298957|299101|298995|298251|298103|16442
1604338200000|2020-11-02 17:30:00|299074|298961|298245|298150|299075|298961|298153|298014|8445
1604338500000|2020-11-02 17:35:00|298244|298100|298300|298207|298434|298360|297968|297901|16920
1604338800000|2020-11-02 17:40:00|298317|298200|297556|297400|298332|298200|297495|297325|20175
1604339100000|2020-11-02 17:45:00|297555|297410|297965|297876|297975|297906|297259|297200|17679
1604339400000|2020-11-02 17:50:00|297975|297875|298018|297909|298700|298672|297965|297732|11354
1604339700000|2020-11-02 17:55:00|298009|297943|297843|297598|298065|297999|297401|297300|9625
1604340000000|2020-11-02 18:00:00|297840|297624|297182|297065|297900|297737|297033|296960|15261
1604340300000|2020-11-02 18:05:00|297207|297032|296825|296728|297300|297220|296657|296547|18247
1604340600000|2020-11-02 18:10:00|296841|296732|296907|296800|297000|296922|296525|296500|13184
1604340900000|2020-11-02 18:15:00|296874|296765|296761|296626|297450|297315|296523|296455|16819
1604341200000|2020-11-02 18:20:00|296794|296700|296880|296761|297123|297076|296168|296047|13512
1604341500000|2020-11-02 18:25:00|296839|296734|297400|297133|297475|297392|296702|296548|15075
1604341800000|2020-11-02 18:30:00|297376|297110|297192|297027|297575|297479|296692|296600|14240
1604342100000|2020-11-02 18:35:00|297191|297043|296799|296601|297371|297211|296458|296300|8597
1604342400000|2020-11-02 18:40:00|296814|296650|297145|296982|297272|297158|296744|296601|11269
1604342700000|2020-11-02 18:45:00|297144|296893|296231|296050|297200|297025|296198|296031|11990
1604343000000|2020-11-02 18:50:00|296200|296082|295897|295600|296268|296163|295424|295275|33554
1604343300000|2020-11-02 18:55:00|295900|295602|295366|295245|295900|295669|295058|295001|22474
1604343600000|2020-11-02 19:00:00|295365|295206|295603|295399|295867|295733|295297|295165|16110
1604343900000|2020-11-02 19:05:00|295531|295422|296000|295850|296098|295988|295521|295300|13466
1604344200000|2020-11-02 19:10:00|295975|295844|296183|295963|296480|296300|295939|295783|14763
1604344500000|2020-11-02 19:15:00|296172|295953|296106|295849|296184|296088|295722|295600|9186
1604344800000|2020-11-02 19:20:00|296099|295850|297160|297013|297267|297182|296003|295850|14639
1604345100000|2020-11-02 19:25:00|297175|297024|297195|297101|297353|297239|296663|296500|17736
1604345400000|2020-11-02 19:30:00|297196|297139|297037|296900|297481|297361|296939|296807|11229
1604345700000|2020-11-02 19:35:00|297000|296807|297468|297148|297500|297343|296999|296807|11130
1604346000000|2020-11-02 19:40:00|297469|297236|297600|297438|297900|297800|297373|297199|12902
1604346300000|2020-11-02 19:45:00|297599|297439|298100|297980|298500|298336|297567|297413|20764
1604346600000|2020-11-02 19:50:00|298082|297981|297424|297243|298250|298081|297301|297110|11972
1604346900000|2020-11-02 19:55:00|297425|297307|297498|297388|297683|297553|297040|296924|16888
1604347200000|2020-11-02 20:00:00|297497|297400|296970|296910|297961|297868|296681|296562|15476
1604347500000|2020-11-02 20:05:00|296949|296911|297052|296898|297175|296972|296352|296253|20424
1604347800000|2020-11-02 20:10:00|297067|296949|298144|298037|298215|298141|297067|296949|21868
1604348100000|2020-11-02 20:15:00|298199|298090|299222|299145|299542|299487|298173|298035|25080
1604348400000|2020-11-02 20:20:00|299221|299146|299575|299430|299742|299620|299100|299050|29312
1604348700000|2020-11-02 20:25:00|299553|299460|299286|299205|299883|299829|298715|298564|27197
1604349000000|2020-11-02 20:30:00|299232|299196|298447|298320|299600|299513|298415|298292|21935
1604349300000|2020-11-02 20:35:00|298482|298330|298535|298439|298896|298739|298149|298027|22039
1604349600000|2020-11-02 20:40:00|298550|298440|298229|298101|298738|298601|298129|298063|14163
1604349900000|2020-11-02 20:45:00|298173|298102|299080|298926|299200|299146|298147|298100|23575
1604350200000|2020-11-02 20:50:00|299035|298910|299500|299381|299675|299485|298650|298155|45196
1604350500000|2020-11-02 20:55:00|299491|299403|300424|300323|300465|300442|299452|299378|78477
1604350800000|2020-11-02 21:00:00|300418|300358|300400|300150|300700|300500|300300|299120|172631
1604351100000|2020-11-02 21:05:00|300399|300241|300300|300200|300400|300241|300298|300100|2387
1604351400000|2020-11-02 21:10:00|300200|300100|300200|299800|300200|300100|300138|299800|1776
1604351700000|2020-11-02 21:15:00|300100|299801|300190|299801|300200|299801|300000|299801|1720
1604352000000|2020-11-02 21:20:00|300188|299805|300190|299851|300200|299950|300100|299803|257
1604352300000|2020-11-02 21:25:00|300200|299815|299999|299805|300200|299823|299996|299600|523
1604352600000|2020-11-02 21:30:00|300100||300000||300100||299900||424
1604352900000|2020-11-02 21:35:00|300098|299914|300200|299902|300200|299914|299900|299805|1093
1604353200000|2020-11-02 21:40:00||299900||300000||300000||299900|420
1604353500000|2020-11-02 21:45:00|300388|300008|300361|300010|300388|300107|300361|300008|500
1604353800000|2020-11-02 21:50:00|300298|300000|300270|300000|300298|300110|300008|300000|1058
1604354100000|2020-11-02 21:55:00|300300|300002|300295|300000|300300|300030|300295|300000|256
1604354400000|2020-11-02 22:00:00|300240|300010|300200|300000|300295|300200|300105|300000|274
1604354700000|2020-11-02 22:05:00|300105||300200||300200||300105||174
1604355000000|2020-11-02 22:10:00||300010||300010||300010||300000|152
1604355300000|2020-11-02 22:15:00||300001||300000||300001||300000|287
1604355600000|2020-11-02 22:20:00||299900||299900||299901||299900|269
1604355900000|2020-11-02 22:25:00|300175||300200||300200||300169||80
1604356200000|2020-11-02 22:30:00|||||||||84
1604356500000|2020-11-02 22:35:00|||||||||161
1604356800000|2020-11-02 22:40:00|300180|299850|300000|299120|300200|299900|299900|299120|679
1604357100000|2020-11-02 22:45:00|300200|299150|300200|299500|300200|300000|300199|299150|904
1604357400000|2020-11-02 22:50:00|300000|299600|300000|299600|300000|299600|300000|299600|377
1604357700000|2020-11-02 22:55:00||299753||299753||299793||299753|404
1604358000000|2020-11-02 23:00:00|300100|299793|300300|300008|300300|300125|300100|299600|1388
1604358300000|2020-11-02 23:05:00|300270|299900|300302|299900|300388|300008|300059|299900|878
1604358600000|2020-11-02 23:10:00|300300|299600|300300|299600|300302|299770|300270|299600|348
1604358900000|2020-11-02 23:15:00|300270|299620|300300|299825|300300|299901|300270|299600|1001
1604359200000|2020-11-02 23:20:00|300270|299701|300270|299832|300270|299832|300270|299620|497
1604359500000|2020-11-02 23:25:00|300269|300041|300244|299832|300270|300041|300240|299832|710
1604359800000|2020-11-02 23:30:00|300270|299900|300250|300000|300270|300000|300250|299832|152
1604360100000|2020-11-02 23:35:00|300270|299900|300300|300000|300300|300000|300270|299900|476
1604360400000|2020-11-02 23:40:00|300388|299900|300388|300008|300388|300008|300388|299900|125
1604360700000|2020-11-02 23:45:00|||||||||97
1604361000000|2020-11-02 23:50:00||300150||300020||300150||300017|30
1604361300000|2020-11-02 23:55:00|300344|300014|300300|300014|300384|300014|300300|300014|121
1604361600000|2020-11-03 00:00:00|300333|300100|300388|300100|300388|300100|300300|300100|891
1604361900000|2020-11-03 00:05:00|300350|300108|300388|300014|300388|300200|300350|300014|422
1604362200000|2020-11-03 00:10:00|300387||300382||300388||300382||10
1604362500000|2020-11-03 00:15:00|300387|300015|300388|300014|300388|300016|300377|300014|161
1604362800000|2020-11-03 00:20:00|300200|300015|300200|300015|300200|300018|300200|300014|146
1604363100000|2020-11-03 00:25:00|300300|300050|300500|300100|300500|300450|300300|300050|1739
1604363400000|2020-11-03 00:30:00|300525|300217|300525|300300|300525|300300|300525|300200|802
1604363700000|2020-11-03 00:35:00|300500|300255|300500|300300|300500|300433|300480|300255|147
1604364000000|2020-11-03 00:40:00|300450|300310|300600|300400|300600|300400|300450|300300|1326
1604364300000|2020-11-03 00:45:00|300500||300600||300600||300500||240
1604364600000|2020-11-03 00:50:00|300670||300700||300700||300645||871
1604364900000|2020-11-03 00:55:00|300777|300526|300900|300810|300944|300810|300700|300526|965
1604394000000|2020-11-03 09:00:00|303200|302501|302350|301300|303200|302501|302350|300708|559
1604394300000|2020-11-03 09:05:00|302507|301222|302350|301222|302507|302042|302350|301222|187
1604394600000|2020-11-03 09:10:00||301250||301250||301250||301250|437
1604394900000|2020-11-03 09:15:00||302000||302000||302000||302000|110
1604395200000|2020-11-03 09:20:00|302600|301250|302600|301800|302600|301800|302600|301250|185
1604395500000|2020-11-03 09:25:00||301500||301250||301500||301250|37
1604395800000|2020-11-03 09:30:00||301500||301613||301613||301250|15
1604396100000|2020-11-03 09:35:00||301250||302200||302200||301250|53
1604396400000|2020-11-03 09:40:00|302703|302400|304248|302200|304248|302500|302703|302200|272
1604396700000|2020-11-03 09:45:00|304200|302234|303000|302200|304200|302400|303000|302200|234
1604397000000|2020-11-03 09:50:00|302900|302600|302900|302600|303000|302600|302900|302600|70
1604397300000|2020-11-03 09:55:00|302964||302964||302964||302960||480
1604397600000|2020-11-03 10:00:00||302200||302200||302200||302200|176
1604397900000|2020-11-03 10:05:00|||||||||122
1604398200000|2020-11-03 10:10:00||302700||302700||302700||302700|48
1604398500000|2020-11-03 10:15:00|303000|302800|303000|302800|303000|302800|303000|302800|227
1604398800000|2020-11-03 10:20:00|||||||||73
1604399100000|2020-11-03 10:25:00|302964||302999||303000||302900||139
1604399400000|2020-11-03 10:30:00|303000||303000||303000||303000||231
1604399700000|2020-11-03 10:35:00|302800|302200|302800|302200|302800|302200|302800|302200|430
1604400000000|2020-11-03 10:40:00|||||||||25
1604400300000|2020-11-03 10:45:00|302799||302500||302800||302500||157
1604400600000|2020-11-03 10:50:00|302799|302000|302698|301500|302799|302000|302100|301500|253
1604400900000|2020-11-03 10:55:00|302697|301575|302499|301575|302697|301725|302499|301500|42
1604401200000|2020-11-03 11:00:00|302498|301797|302500|301311|302500|302200|302498|301311|305
1604401500000|2020-11-03 11:05:00|302497|301300|302500|301800|302500|301800|302497|301300|267
1604401800000|2020-11-03 11:10:00|302499|301423|302475|301003|302500|301800|302475|301000|575
1604402100000|2020-11-03 11:15:00|302474|301004|302468|301003|302474|301800|302468|301003|6
1604402400000|2020-11-03 11:20:00|302199||302199||302199||302199||44
1604402700000|2020-11-03 11:25:00|302150|301078|302099|301639|302199|301800|302099|301003|124
1604403000000|2020-11-03 11:30:00|302450|301701|302038|301003|302450|301800|302038|301003|131
1604403300000|2020-11-03 11:35:00|302000||301989||302000||301989||439
1604403600000|2020-11-03 11:40:00|301799|301500|301799|301003|301799|301500|301799|301003|223
1604403900000|2020-11-03 11:45:00||300500||300510||300510||300500|36
1604404200000|2020-11-03 11:50:00|301798||301798||301798||301798||8
1604404500000|2020-11-03 11:55:00|301797|300591|301998|300717|302000|300717|301797|300591|261
1604404800000|2020-11-03 12:00:00|301800|301560|301700|301500|301800|301669|301600|301150|2319
1604405100000|2020-11-03 12:05:00|301800|301600|301800|301600|301800|301600|301750|301415|257
1604405400000|2020-11-03 12:10:00|301999|301640|301900|301756|302000|301800|301900|301600|818
1604405700000|2020-11-03 12:15:00|301895|301757|301800|301550|301900|301757|301700|301550|581
1604406000000|2020-11-03 12:20:00|301799|301675|301800|301600|301900|301675|301700|301600|328
1604406300000|2020-11-03 12:25:00|301793|301550|301793|301575|301793|301577|301793|301550|646
1604406600000|2020-11-03 12:30:00|301738|301577|301700|301200|301738|301600|301492|301100|1457
1604406900000|2020-11-03 12:35:00|301663|301202|301620|301231|301700|301300|301620|301200|195
1604407200000|2020-11-03 12:40:00|301548|301100|300600|300000|301620|301127|300598|300000|3439
1604407500000|2020-11-03 12:45:00|300583|300165|301000|300621|301000|300729|300583|300100|4726
1604407800000|2020-11-03 12:50:00|300933|300622|300998|300700|301000|300700|300899|300621|733
1604408100000|2020-11-03 12:55:00|300999|300710|301000|300720|301000|300720|300999|300700|280
1604408400000|2020-11-03 13:00:00|300968|300710|301000|300708|301000|300850|300968|300700|790
1604408700000|2020-11-03 13:05:00|300999|300700|301599|301000|301599|301000|300813|300400|1109
1604409000000|2020-11-03 13:10:00|301570|301006|301570|300900|301570|301006|301500|300850|224
1604409300000|2020-11-03 13:15:00|301578|301100|301498|300985|301578|301155|301259|300985|473
1604409600000|2020-11-03 13:20:00|301576|301112|301577|301175|301578|301500|301443|301100|1279
1604409900000|2020-11-03 13:25:00|301575|301176|301700|301540|301747|301621|301575|301112|1361
1604410200000|2020-11-03 13:30:00|301815|301567|301999|301571|302000|301716|301815|301540|1034
1604410500000|2020-11-03 13:35:00|302000|301600|301924|301700|302000|301815|301912|301543|582
1604410800000|2020-11-03 13:40:00|301913|301738|301940|301500|301990|301738|301712|301500|611
1604411100000|2020-11-03 13:45:00|301924|301200|301789|301200|301924|301255|301407|301200|1433
1604411400000|2020-11-03 13:50:00|301740|301275|301600|301201|301784|301275|301460|301200|394
1604411700000|2020-11-03 13:55:00|301448|301200|301490|301100|301600|301200|301321|301000|1646
1604412000000|2020-11-03 14:00:00|301496|301114|301399|301200|301499|301230|301399|301114|438
1604412300000|2020-11-03 14:05:00|301500|301225|301700|301289|301800|301299|301500|301200|554
1604412600000|2020-11-03 14:10:00|301630|301300|301630|301300|301700|301421|301450|301291|548
1604412900000|2020-11-03 14:15:00|301700|301380|301896|301300|301900|301400|301516|301300|584
1604413200000|2020-11-03 14:20:00|301900|301312|301990|301600|301990|301600|301775|301300|566
1604413500000|2020-11-03 14:25:00|301900|301312|301899|301441|301900|301501|301762|301300|1072
1604413800000|2020-11-03 14:30:00|301875|301692|298625|298423|301903|301800|298235|298052|54027
1604414100000|2020-11-03 14:35:00|298624|298500|298648|298407|299400|299377|298131|298052|30204
1604414400000|2020-11-03 14:40:00|298647|298431|299480|299226|299699|299475|298132|298052|24174
1604414700000|2020-11-03 14:45:00|299479|299229|301950|301850|301950|301899|299097|298966|31458
1604415000000|2020-11-03 14:50:00|301965|301851|303205|302989|303455|303394|301950|301851|44680
1604415300000|2020-11-03 14:55:00|303073|302963|302115|302031|303238|303141|302046|301800|20494
1604415600000|2020-11-03 15:00:00|302114|302058|303922|303898|304000|303898|302114|302058|39248
1604415900000|2020-11-03 15:05:00|303938|303500|305240|305170|305500|305300|303652|303412|46614
1604416200000|2020-11-03 15:10:00|305398|305222|306486|306272|306515|306311|304799|304515|34550
1604416500000|2020-11-03 15:15:00|306471|306275|306397|306245|306800|306560|305865|305612|20644
1604416800000|2020-11-03 15:20:00|306388|306246|307455|307201|307455|307331|306362|306019|26219
1604417100000|2020-11-03 15:25:00|307418|307200|306333|305875|307500|307450|305804|305744|26104
1604417400000|2020-11-03 15:30:00|306279|306057|305646|305511|306772|306610|305639|305500|15877
1604417700000|2020-11-03 15:35:00|305733|305545|305239|305059|305944|305720|304977|304900|20619
1604418000000|2020-11-03 15:40:00|305215|305060|305630|305400|305800|305638|304908|304710|12802
1604418300000|2020-11-03 15:45:00|305628|305447|306700|306550|306700|306550|305490|305119|14659
1604418600000|2020-11-03 15:50:00|306699|306552|305932|305639|306700|306576|305575|305301|13781
1604418900000|2020-11-03 15:55:00|306000|305701|306761|306535|306803|306697|305686|305555|12223
1604419200000|2020-11-03 16:00:00|306762|306537|306790|306664|307100|306886|306014|305844|20632
1604419500000|2020-11-03 16:05:00|306805|306663|306389|306287|306805|306735|306308|306033|8680
1604419800000|2020-11-03 16:10:00|306309|306200|305522|305343|306500|306261|305427|305220|18234
1604420100000|2020-11-03 16:15:00|305521|305350|305600|305505|305757|305505|305084|304710|12249
1604420400000|2020-11-03 16:20:00|305700|305535|306000|305846|306200|306137|305699|305535|8171
1604420700000|2020-11-03 16:25:00|306015|305847|305415|305169|306270|306121|305399|305150|9511
1604421000000|2020-11-03 16:30:00|305500|305200|306097|305811|306117|305960|305411|305150|8822
1604421300000|2020-11-03 16:35:00|306065|305812|306328|306209|306328|306245|305699|305424|10843
1604421600000|2020-11-03 16:40:00|306378|306283|306064|305603|306393|306344|305781|305500|6078
1604421900000|2020-11-03 16:45:00|306060|305604|306000|305675|306200|306060|305747|305566|6385
1604422200000|2020-11-03 16:50:00|305997|305680|305512|305300|306215|306087|305466|305300|8819
1604422500000|2020-11-03 16:55:00|305493|305328|305200|304940|305777|305499|305100|304800|8494
1604422800000|2020-11-03 17:00:00|305199|304966|305094|304968|305450|305317|304953|304800|9323
1604423100000|2020-11-03 17:05:00|305093|304993|304948|304761|305109|305069|304774|304600|10123
1604423400000|2020-11-03 17:10:00|304945|304730|305115|305004|305181|305004|304480|304322|13915
1604423700000|2020-11-03 17:15:00|305114|305047|305514|305426|305600|305481|305114|305007|7530
1604424000000|2020-11-03 17:20:00|305515|305428|305929|305880|306000|305961|305515|305407|9628
1604424300000|2020-11-03 17:25:00|305944|305881|306969|306787|306972|306884|305944|305782|13013
1604424600000|2020-11-03 17:30:00|306970|306818|306553|306333|306970|306819|306425|306185|4584
1604424900000|2020-11-03 17:35:00|306550|306393|306456|306359|306600|306430|306200|306040|4940
1604425200000|2020-11-03 17:40:00|306471|306361|306860|306583|307000|306914|306471|306176|8551
1604425500000|2020-11-03 17:45:00|306843|306508|307015|306861|307100|307011|306615|306400|10209
1604425800000|2020-11-03 17:50:00|307014|306862|306456|306372|307079|306900|306223|306040|5372
1604426100000|2020-11-03 17:55:00|306500|306373|306515|306200|306744|306633|306218|306040|8800
1604426400000|2020-11-03 18:00:00|306510|306352|306599|306430|306966|306821|306472|306236|4940
1604426700000|2020-11-03 18:05:00|306598|306431|306838|306579|306938|306807|306396|306300|5011
1604427000000|2020-11-03 18:10:00|306835|306688|306165|306001|306899|306713|306121|306000|4358
1604427300000|2020-11-03 18:15:00|306132|306002|306174|305728|306174|306054|305758|305600|8540
1604427600000|2020-11-03 18:20:00|306250|305895|306200|306050|306262|306051|305668|305500|6257
1604427900000|2020-11-03 18:25:00|306199|306051|306000|305899|306200|306051|305695|305500|4952
1604428200000|2020-11-03 18:30:00|306015|305900|306087|305886|306395|306265|306015|305792|5799
1604428500000|2020-11-03 18:35:00|306074|305966|306030|305821|306270|306190|305607|305302|8147
1604428800000|2020-11-03 18:40:00|306029|305915|306454|306241|306600|306412|305679|305579|8280
1604429100000|2020-11-03 18:45:00|306453|306242|305583|305314|306454|306307|305513|305302|4766
1604429400000|2020-11-03 18:50:00|305559|305324|304620|304464|305583|305415|304404|304206|15607
1604429700000|2020-11-03 18:55:00|304505|304321|304079|303900|304713|304580|303735|303600|14977
1604430000000|2020-11-03 19:00:00|304078|303902|304279|304050|304651|304515|303883|303701|10644
1604430300000|2020-11-03 19:05:00|304278|304101|303907|303744|304390|304194|303793|303600|9828
1604430600000|2020-11-03 19:10:00|303908|303743|305328|305016|305444|305270|303908|303743|13707
1604430900000|2020-11-03 19:15:00|305300|305101|305625|305257|305625|305568|304982|304758|8374
1604431200000|2020-11-03 19:20:00|305640|305500|305782|305529|305947|305823|305539|305181|9122
1604431500000|2020-11-03 19:25:00|305799|305530|305004|304833|306200|306047|304950|304833|7644
1604431800000|2020-11-03 19:30:00|305015|304875|305441|305140|305600|305402|304620|304500|8740
1604432100000|2020-11-03 19:35:00|305438|305240|305181|305046|305500|305358|304992|304850|5935
1604432400000|2020-11-03 19:40:00|305196|305073|305535|305373|305752|305588|305038|304900|6894
1604432700000|2020-11-03 19:45:00|305489|305374|305615|305499|305707|305609|305139|305050|8550
1604433000000|2020-11-03 19:50:00|305598|305399|305255|305125|305598|305505|305200|305100|3695
1604433300000|2020-11-03 19:55:00|305239|305130|305072|304950|305300|305267|304836|304700|9310
1604433600000|2020-11-03 20:00:00|305071|304913|304069|304000|305159|304989|303933|303711|12776
1604433900000|2020-11-03 20:05:00|304139|304001|304120|304003|304479|304357|303735|303600|10863
1604434200000|2020-11-03 20:10:00|304084|303984|304499|304452|304750|304604|304083|303851|8903
1604434500000|2020-11-03 20:15:00|304498|304455|304687|304583|304783|304661|304477|304249|7204
1604434800000|2020-11-03 20:20:00|304679|304582|304927|304727|305400|305215|304646|304481|14942
1604435100000|2020-11-03 20:25:00|304926|304687|305900|305730|305900|305785|304858|304687|17178
1604435400000|2020-11-03 20:30:00|305899|305731|306793|306716|306800|306754|305600|305506|23075
1604435700000|2020-11-03 20:35:00|306789|306717|306585|306410|306928|306881|306167|306101|23311
1604436000000|2020-11-03 20:40:00|306600|306413|305956|305868|307100|307092|305899|305800|20654
1604436300000|2020-11-03 20:45:00|305948|305800|305831|305701|306306|306160|305661|305600|23002
1604436600000|2020-11-03 20:50:00|305731|305700|305949|305791|305982|305885|305022|304906|28010
1604436900000|2020-11-03 20:55:00|305948|305790|304866|304589|305964|305810|304634|304521|43264
1604437200000|2020-11-03 21:00:00|304865|304616|304600|304300|304875|304616|304380|303969|5645
1604437500000|2020-11-03 21:05:00|304592|304301|304800|304301|304841|304600|304490|304300|2516
1604437800000|2020-11-03 21:10:00|304798|304300|304148|304050|304800|304311|304100|304000|3532
1604438100000|2020-11-03 21:15:00|304000|304000|304148|303855|304299|304000|303950|303800|1379
1604438400000|2020-11-03 21:20:00|304050|303900|304299|304100|304299|304100|304000|303900|1240
1604438700000|2020-11-03 21:25:00|304297|304112|304500|304124|304500|304200|304295|304100|467
1604439000000|2020-11-03 21:30:00|304499|304125|304798|304212|304800|304500|304497|304124|852
1604439300000|2020-11-03 21:35:00|304800|304213|304680|304220|304800|304252|304498|304124|494
1604439600000|2020-11-03 21:40:00|304650|304232|304600|304200|304700|304232|304600|304200|150
1604439900000|2020-11-03 21:45:00|304500|304124|304500|304100|304500|304124|304299|304100|404
1604440200000|2020-11-03 21:50:00|304480|304101|304500|304251|304500|304251|304480|304101|619
1604440500000|2020-11-03 21:55:00|304700|304400|304600|304500|304800|304500|304600|304251|479
1604440800000|2020-11-03 22:00:00|304725|304300|304500|304300|304725|304300|304500|304300|477
1604441100000|2020-11-03 22:05:00|304598|304350|304598|304300|304598|304400|304420|304300|477
1604441400000|2020-11-03 22:10:00|304550|304350|304450|304300|304590|304350|304450|304300|132
1604441700000|2020-11-03 22:15:00|304500||304590||304590||304430||110
1604442000000|2020-11-03 22:20:00|304475||304440||304590||304440||249
1604442300000|2020-11-03 22:25:00|304590|304224|304450|304301|304598|304301|304400|304224|115
1604442600000|2020-11-03 22:30:00|304500|304224|304580|304350|304598|304350|304500|304224|152
1604442900000|2020-11-03 22:35:00|304500|304351|304594|304350|304598|304400|304500|304350|265
1604443200000|2020-11-03 22:40:00|304500|304351|304598|304500|304598|304500|304470|304301|517
1604443500000|2020-11-03 22:45:00|304725|304510|304698|304550|304725|304550|304680|304510|161
1604443800000|2020-11-03 22:50:00|304685|304500|304698|304600|304698|304600|304680|304500|249
1604444100000|2020-11-03 22:55:00|304693|304590|304698|304500|304698|304600|304610|304500|259
1604444400000|2020-11-03 23:00:00|304725|304300|305000|304700|305000|304700|304698|304300|2180
1604444700000|2020-11-03 23:05:00|305012|304601|305300|305150|305300|305150|305012|304601|1164
1604445000000|2020-11-03 23:10:00|305400|305125|305725|305276|305800|305276|305300|304900|1674
1604445300000|2020-11-03 23:15:00|305500|305502|305400|305276|305700|305505|305400|305276|3697
1604445600000|2020-11-03 23:20:00|305500|305176|305300|305050|305500|305180|305250|305050|1317
1604445900000|2020-11-03 23:25:00|305500|305110|305500|305115|305500|305301|305500|305110|456
1604446200000|2020-11-03 23:30:00|305400|305120|305400|305130|305400|305130|305400|305116|116
1604446500000|2020-11-03 23:35:00|305500|305135|305700|305359|305700|305359|305500|305135|1170
1604446800000|2020-11-03 23:40:00||305500||305520||305589||305500|694
1604447100000|2020-11-03 23:45:00|305600|305500|305500|305400|305600|305500|305500|305400|568
1604447400000|2020-11-03 23:50:00|305550|305301|305576|305222|305601|305301|305400|305200|649
1604447700000|2020-11-03 23:55:00|305476|305220|305400|305220|305500|305220|305400|305220|270
1604448000000|2020-11-04 00:00:00|305190|305200|305512|305050|305512|305200|305190|304900|2230
1604448300000|2020-11-04 00:05:00|305444|305120|305512|305100|305512|305250|305420|304900|146
1604448600000|2020-11-04 00:10:00|305500|305150|305700|305011|305700|305400|305500|305000|709
1604448900000|2020-11-04 00:15:00|305600|305200|305700|305150|305700|305222|305600|305011|509
1604449200000|2020-11-04 00:20:00|305600|305200|305500|305200|305600|305200|305500|305200|454
1604449500000|2020-11-04 00:25:00|305400|305150|305420|305002|305420|305150|305300|304900|1525
1604449800000|2020-11-04 00:30:00|305500|305201|305420|305021|305500|305201|305420|304900|245
1604450100000|2020-11-04 00:35:00|305500|305023|305549|305008|305600|305063|305500|305000|333
1604450400000|2020-11-04 00:40:00|305529|305103|305500|304900|305529|305125|305300|304900|768
1604450700000|2020-11-04 00:45:00|305200|304880|305294|304425|305500|304880|304988|304127|1797
1604451000000|2020-11-04 00:50:00|305280|304300|305200|304604|305390|304702|305200|304300|268
1604451300000|2020-11-04 00:55:00|305199|304600|304998|304400|305390|304605|304700|304100|1773
1604480400000|2020-11-04 09:00:00|313780|313100|313500|313000|313780|313100|313300|312101|1614
1604480700000|2020-11-04 09:05:00|313664|312751|313770|312284|313780|313500|313300|312101|2090
1604481000000|2020-11-04 09:10:00|313700|312282|313700|311771|313700|312282|313300|311771|379
1604481300000|2020-11-04 09:15:00|313699|311788|313780|312500|313780|312500|313500|311771|1102
1604481600000|2020-11-04 09:20:00|313800||313300||313900||313100||954
1604481900000|2020-11-04 09:25:00|313500|312613|315000|313341|315000|314190|313500|312500|1622
1604482200000|2020-11-04 09:30:00|314800|313340|314790|313500|314800|314500|314790|313250|923
1604482500000|2020-11-04 09:35:00|314700|314100|315500|314227|315500|315000|314600|313500|1154
1604482800000|2020-11-04 09:40:00|315036|314000|314960|313547|315500|315000|314500|313500|519
1604483100000|2020-11-04 09:45:00|315495|313535|314799|313500|315495|314900|314799|313500|193
1604483400000|2020-11-04 09:50:00|314800|314100|315500|313523|315500|314100|314800|313500|811
1604483700000|2020-11-04 09:55:00|315499|313511|315290|314000|315499|314000|315245|313511|231
1604484000000|2020-11-04 10:00:00|315249|313500|314500|313500|315261|313500|314500|313500|426
1604484300000|2020-11-04 10:05:00|||||||||190
1604484600000|2020-11-04 10:10:00|314498||314498||314498||314498||184
1604484900000|2020-11-04 10:15:00|314493|312155|314000|311000|314493|312242|314000|311000|1216
1604485200000|2020-11-04 10:20:00|313925|311979|313454|311771|313999|311979|313000|311521|113
1604485500000|2020-11-04 10:25:00|313648|311759|313950|311757|313999|311781|313648|311500|163
1604485800000|2020-11-04 10:30:00|313854|311751|312400|311000|313854|313000|312288|311000|451
1604486100000|2020-11-04 10:35:00|311800|310103|312000|310000|312400|310200|310925|309000|834
1604486400000|2020-11-04 10:40:00|312481|310097|313000|310554|313000|311000|311999|310097|990
1604486700000|2020-11-04 10:45:00|312898|311658|312998|312028|312998|312040|312898|310835|621
1604487000000|2020-11-04 10:50:00|313000|312016|313490|312300|314000|313100|313000|312016|700
1604487300000|2020-11-04 10:55:00|314000|312399|313999|312300|314000|312482|313900|312300|427
1604487600000|2020-11-04 11:00:00|313500|312482|313500|312300|313500|312482|313500|312300|125
1604487900000|2020-11-04 11:05:00|313000||313000||313000||313000||260
1604488200000|2020-11-04 11:10:00|313500|311800|313500|312300|313500|312670|312700|311800|308
1604488500000|2020-11-04 11:15:00|313489|312700|313399|311849|313500|312700|312499|311800|240
1604488800000|2020-11-04 11:20:00|312800|311800|312799|310687|313500|311849|311700|310554|839
1604489100000|2020-11-04 11:25:00|312798|310675|312699|310709|312799|310763|312699|310624|75
1604489400000|2020-11-04 11:30:00|312001|310677|312800|311080|312800|311080|312001|310623|164
1604489700000|2020-11-04 11:35:00|312798|311501|312800|311448|312800|311501|312798|311447|58
1604490000000|2020-11-04 11:40:00|312799|311544|313800|313000|314000|313000|312799|310554|1527
1604490300000|2020-11-04 11:45:00|313803|313001|313704|312669|314500|313410|313700|312669|774
1604490600000|2020-11-04 11:50:00|313400|312657|313299|311923|313704|312658|313200|310554|123
1604490900000|2020-11-04 11:55:00|313100|311924|313300|312830|313500|313330|313100|311839|545
1604491200000|2020-11-04 12:00:00|313200|312896|311110|310910|313300|313000|311000|310650|12727
1604491500000|2020-11-04 12:05:00|311000|310909|311576|311101|312000|311712|310950|310650|6365
1604491800000|2020-11-04 12:10:00|311574|311126|312640|312000|312800|312611|311300|310900|7790
1604492100000|2020-11-04 12:15:00|312627|312100|312600|312300|312640|312589|311900|311500|5590
1604492400000|2020-11-04 12:20:00|312627|312310|312594|312500|312699|312500|312130|311802|5572
1604492700000|2020-11-04 12:25:00|312627|312479|313000|312849|313000|312849|312200|312044|7049
1604493000000|2020-11-04 12:30:00|312999|312900|312999|312631|313000|312900|312500|312089|10982
1604493300000|2020-11-04 12:35:00|313000|312503|314189|313773|314499|314168|312989|312503|11197
1604493600000|2020-11-04 12:40:00|314199|313800|314500|313911|314900|314811|314100|313500|7162
1604493900000|2020-11-04 12:45:00|314400|314011|313899|313438|314500|314227|313400|313200|7216
1604494200000|2020-11-04 12:50:00|313889|313250|314335|314000|314798|314500|313400|313250|8736
1604494500000|2020-11-04 12:55:00|314400|314001|314800|314600|315000|314876|314100|314000|9562
1604494800000|2020-11-04 13:00:00|314782|314402|316600|316200|316685|316650|314741|314005|17068
1604495100000|2020-11-04 13:05:00|316685|316400|317180|316800|317750|317550|316486|316200|20130
1604495400000|2020-11-04 13:10:00|316800|316500|316464|316000|317180|316620|315998|315588|5249
1604495700000|2020-11-04 13:15:00|316020|315602|315998|315550|316485|316000|315623|315000|4230
1604496000000|2020-11-04 13:20:00|316000|315575|316493|316100|316493|316100|315498|315200|6748
1604496300000|2020-11-04 13:25:00|316394|316101|317399|317000|317500|317201|316369|316012|10213
1604496600000|2020-11-04 13:30:00|317200|317005|316900|316602|317200|317005|316402|316200|4990
1604496900000|2020-11-04 13:35:00|316800|316600|316200|316000|317000|316781|316100|316000|7305
1604497200000|2020-11-04 13:40:00|316100|315800|316298|315900|316500|316425|316052|315800|7285
1604497500000|2020-11-04 13:45:00|316198|315850|316174|315999|316400|316078|315798|315550|10529
1604497800000|2020-11-04 13:50:00|316200|316124|316898|316574|317000|316799|316100|315802|6457
1604498100000|2020-11-04 13:55:00|316897|316576|316596|316300|317100|317012|316313|316017|9743
1604498400000|2020-11-04 14:00:00|316598|316318|316700|316452|316900|316824|316375|316300|5228
1604498700000|2020-11-04 14:05:00|316698|316500|315999|315302|316700|316500|315499|315117|9325
1604499000000|2020-11-04 14:10:00|315998|315506|315500|315200|315998|315506|315250|315110|9368
1604499300000|2020-11-04 14:15:00|315600|315335|315700|315506|316000|315815|315400|315200|6830
1604499600000|2020-11-04 14:20:00|315664|315606|315500|315106|315700|315606|315299|315106|5523
1604499900000|2020-11-04 14:25:00|315433|315000|316000|315526|316000|315626|315085|314800|7055
1604500200000|2020-11-04 14:30:00|315748|315504|318400|318214|318400|318216|315700|315504|130167
1604500500000|2020-11-04 14:35:00|318450|318241|317955|317628|319300|319096|317448|317316|78571
1604500800000|2020-11-04 14:40:00|317887|317634|317200|316855|318300|318211|315664|315504|54388
1604501100000|2020-11-04 14:45:00|317009|316905|315830|315541|317400|317262|315306|315028|29201
1604501400000|2020-11-04 14:50:00|315829|315311|314544|314418|315898|315782|313973|313800|33489
1604501700000|2020-11-04 14:55:00|314536|314415|316500|316222|316500|316398|314365|314281|29563
1604502000000|2020-11-04 15:00:00|316556|316211|318259|318053|318289|318115|316133|315988|37439
1604502300000|2020-11-04 15:05:00|318200|318087|318464|318300|318958|318782|318059|317852|36464
1604502600000|2020-11-04 15:10:00|318461|318339|319852|319541|320000|319917|318349|318200|38256
1604502900000|2020-11-04 15:15:00|319799|319542|321083|320915|321187|321046|319199|319063|44114
1604503200000|2020-11-04 15:20:00|321000|320919|321501|321451|322200|322153|320997|320919|29989
1604503500000|2020-11-04 15:25:00|321587|321414|321121|321025|322100|321872|320556|320255|39015
1604503800000|2020-11-04 15:30:00|321122|321009|322027|321930|322375|322297|320637|320500|26912
1604504100000|2020-11-04 15:35:00|322011|321855|321000|320763|322375|322243|320654|320528|20188
1604504400000|2020-11-04 15:40:00|320936|320764|320844|320756|321500|321337|320537|320411|11851
1604504700000|2020-11-04 15:45:00|321070|320805|321446|321211|321686|321507|320784|320656|13047
1604505000000|2020-11-04 15:50:00|321445|321285|322266|322144|322266|322145|320961|320862|16462
1604505300000|2020-11-04 15:55:00|322253|322097|323337|323224|323482|323403|322101|321900|28339
1604505600000|2020-11-04 16:00:00|323346|323200|322653|322433|323933|323803|322652|322410|23599
1604505900000|2020-11-04 16:05:00|322691|322443|321874|321747|322980|322775|321744|321600|14762
1604506200000|2020-11-04 16:10:00|321999|321737|322593|322436|322700|322601|321700|321600|14158
1604506500000|2020-11-04 16:15:00|322630|322466|322562|322400|322929|322799|321912|321801|15844
1604506800000|2020-11-04 16:20:00|322509|322401|322999|322701|323200|323066|322280|322197|19649
1604507100000|2020-11-04 16:25:00|322900|322700|322769|322609|323267|323131|322557|322410|9882
1604507400000|2020-11-04 16:30:00|322856|322597|323392|323278|323550|323410|322856|322597|15640
1604507700000|2020-11-04 16:35:00|323395|323302|323549|323400|323800|323612|323136|323040|11179
1604508000000|2020-11-04 16:40:00|323547|323401|323300|323064|323588|323495|322826|322717|14902
1604508300000|2020-11-04 16:45:00|323297|323174|323297|323164|323650|323526|323021|322900|9939
1604508600000|2020-11-04 16:50:00|323256|323092|323600|323448|323600|323510|323167|323047|11400
1604508900000|2020-11-04 16:55:00|323566|323471|323678|323514|324000|323938|323556|323417|24118
1604509200000|2020-11-04 17:00:00|323675|323462|324093|323965|324355|324206|323675|323454|14174
1604509500000|2020-11-04 17:05:00|324072|323966|323282|323182|324133|324072|323066|322926|19452
1604509800000|2020-11-04 17:10:00|323251|323216|323630|323451|323747|323542|323038|322863|12630
1604510100000|2020-11-04 17:15:00|323696|323464|323299|323094|323696|323521|322900|322850|31177
1604510400000|2020-11-04 17:20:00|323224|323032|323500|323250|323600|323561|322878|322788|16633
1604510700000|2020-11-04 17:25:00|323412|323232|322828|322664|323457|323232|322818|322664|12627
1604511000000|2020-11-04 17:30:00|322862|322679|323288|323179|323495|323376|322862|322664|10078
1604511300000|2020-11-04 17:35:00|323287|323178|323138|322919|323288|323178|322900|322779|7418
1604511600000|2020-11-04 17:40:00|323137|322962|323489|323373|323500|323417|323137|322962|10393
1604511900000|2020-11-04 17:45:00|323500|323398|323611|323534|323750|323709|323026|322900|17228
1604512200000|2020-11-04 17:50:00|323687|323569|323535|323434|323972|323898|323327|323210|10000
1604512500000|2020-11-04 17:55:00|323550|323435|323305|323144|323833|323728|323279|323089|9203
1604512800000|2020-11-04 18:00:00|323365|323178|323221|323015|323625|323517|323000|322898|7932
1604513100000|2020-11-04 18:05:00|323185|322968|321944|321769|323185|322968|321864|321705|17634
1604513400000|2020-11-04 18:10:00|322100|321770|321836|321664|322220|322048|321393|321218|16609
1604513700000|2020-11-04 18:15:00|321833|321600|321926|321670|322386|322296|321701|321534|9122
1604514000000|2020-11-04 18:20:00|321923|321745|322003|321714|322097|321980|321400|321312|4275
1604514300000|2020-11-04 18:25:00|321981|321715|322300|322167|322398|322168|321684|321551|10054
1604514600000|2020-11-04 18:30:00|322325|322245|322983|322778|323037|322929|321929|321810|14485
1604514900000|2020-11-04 18:35:00|322982|322801|323184|323054|323362|323226|322928|322801|9428
1604515200000|2020-11-04 18:40:00|323203|323055|322037|321849|323300|323224|321600|321508|16683
1604515500000|2020-11-04 18:45:00|322100|321963|322145|322019|322882|322817|321900|321751|8322
1604515800000|2020-11-04 18:50:00|322150|322021|322541|322344|322567|322445|321988|321850|7230
1604516100000|2020-11-04 18:55:00|322567|322366|322900|322660|323139|322947|322312|322198|6840
1604516400000|2020-11-04 19:00:00|322899|322781|322861|322684|323585|323488|322529|322400|14602
1604516700000|2020-11-04 19:05:00|322800|322652|323090|322863|323575|323495|322500|322320|12719
1604517000000|2020-11-04 19:10:00|323093|323001|323114|322925|323528|323500|323053|322925|8410
1604517300000|2020-11-04 19:15:00|323156|322926|322870|322719|323250|323042|322554|322440|6561
1604517600000|2020-11-04 19:20:00|322920|322722|323387|323262|323499|323362|322920|322719|9644
1604517900000|2020-11-04 19:25:00|323293|323175|323263|323150|323500|323414|322945|322850|4158
1604518200000|2020-11-04 19:30:00|323299|323151|323000|322791|323480|323222|322699|322600|7598
1604518500000|2020-11-04 19:35:00|322917|322701|323100|322941|323200|323049|322742|322658|6806
1604518800000|2020-11-04 19:40:00|323099|322942|322050|321960|323100|322942|321898|321813|15479
1604519100000|2020-11-04 19:45:00|322100|321961|322711|322481|322900|322780|322048|321867|16644
1604519400000|2020-11-04 19:50:00|322671|322544|323129|322958|323159|323061|322651|322481|10847
1604519700000|2020-11-04 19:55:00|323100|322986|323142|322915|323175|323095|322772|322600|12592
1604520000000|2020-11-04 20:00:00|323111|322939|322826|322639|323648|323553|322716|322509|14385
1604520300000|2020-11-04 20:05:00|322823|322713|323150|322907|323235|323087|322422|322300|12792
1604520600000|2020-11-04 20:10:00|323068|322908|323100|322954|323150|322970|322576|322400|8211
1604520900000|2020-11-04 20:15:00|323070|322899|322434|322336|323100|322918|322419|322285|19764
1604521200000|2020-11-04 20:20:00|322469|322337|323035|322880|323066|322900|322398|322263|13413
1604521500000|2020-11-04 20:25:00|323029|322910|322806|322635|323333|323177|322664|322576|14596
1604521800000|2020-11-04 20:30:00|322837|322634|322979|322835|323200|323100|322485|322401|16855
1604522100000|2020-11-04 20:35:00|322940|322836|323300|323103|323400|323363|322887|322775|17904
1604522400000|2020-11-04 20:40:00|323274|323104|322829|322725|323385|323293|322601|322533|21299
1604522700000|2020-11-04 20:45:00|322807|322601|322853|322741|323339|323277|322516|322435|18165
1604523000000|2020-11-04 20:50:00|322988|322740|324299|324228|324300|324261|322686|322531|53578
1604523300000|2020-11-04 20:55:00|324300|324229|324116|323860|324485|324414|323525|323467|54915
1604523600000|2020-11-04 21:00:00|324199|323898|324100|324001|324500|324116|324100|323100|2653
1604523900000|2020-11-04 21:05:00|324250|324052|324463|324116|324500|324250|324248|324001|2481
1604524200000|2020-11-04 21:10:00|324440|324212|324300|324116|324463|324440|324200|324116|1819
1604524500000|2020-11-04 21:15:00|324250|324128|324400|324135|324500|324300|324200|324116|2318
1604524800000|2020-11-04 21:20:00|324349|324136|324398|324143|324400|324151|324249|324136|669
1604525100000|2020-11-04 21:25:00|324400|324145|324388|324212|324400|324213|324300|324145|754
1604525400000|2020-11-04 21:30:00|324378|324300|324600|324500|324800|324520|324376|324300|4412
1604525700000|2020-11-04 21:35:00|324550|324401|324900|324800|325000|324800|324550|324401|3630
1604526000000|2020-11-04 21:40:00|324940|324531|325200|325000|325200|325010|324898|324531|4229
1604526300000|2020-11-04 21:45:00|325087|325025|325000|324801|325200|325026|324999|324801|1564
1604526600000|2020-11-04 21:50:00|325100|324901|325063|324802|325100|325000|325063|324800|3150
1604526900000|2020-11-04 21:55:00|324993|324800|324700|324531|324993|324800|324698|324531|2108
1604527200000|2020-11-04 22:00:00|324750||324700||325000||324700||1490
1604527500000|2020-11-04 22:05:00|324680|324600|324680|324531|324680|324600|324680|324531|440
1604527800000|2020-11-04 22:10:00|324700|324533|324950|324555|325000|324564|324700|324531|1804
1604528100000|2020-11-04 22:15:00|324949|324727|324900|324600|324950|324809|324900|324531|630
1604528400000|2020-11-04 22:20:00|324875|324700|324875|324721|324875|324802|324874|324600|820
1604528700000|2020-11-04 22:25:00|324868|324800|324800|324721|324870|324800|324800|324721|879
1604529000000|2020-11-04 22:30:00|324795|324600|324775|324605|324795|324651|324700|324531|660
1604529300000|2020-11-04 22:35:00|324746|324650|324746|324508|324746|324650|324746|324500|201
1604529600000|2020-11-04 22:40:00|324700|324518|324698|324450|324700|324518|324697|324403|731
1604529900000|2020-11-04 22:45:00|324600|324480|324688|324403|324698|324480|324600|324400|1044
1604530200000|2020-11-04 22:50:00|324700|324408|324700|324534|324700|324534|324700|324408|147
1604530500000|2020-11-04 22:55:00|324699|324546|324699|324408|324700|324599|324699|324408|236
1604530800000|2020-11-04 23:00:00|324463|324400|324449|324300|324699|324400|324449|324116|1267
1604531100000|2020-11-04 23:05:00|324423|324400|324423|324116|324423|324400|324423|324116|988
1604531400000|2020-11-04 23:10:00|324449|324150|324500|324150|324500|324150|324449|324150|244
1604531700000|2020-11-04 23:15:00|324699|324208|324700|324151|324700|324208|324600|324150|507
1604532000000|2020-11-04 23:20:00|324775|324450|324775|324206|324775|324700|324775|324151|1517
1604532300000|2020-11-04 23:25:00|324716|324600|324775|324700|324775|324700|324716|324600|863
1604532600000|2020-11-04 23:30:00|324774|324632|324774|324300|324774|324632|324774|324206|366
1604532900000|2020-11-04 23:35:00|324750|324274|324574|324000|324774|324274|324116|324000|1716
1604533200000|2020-11-04 23:40:00|324500|324116|324300|324165|324500|324165|324300|324000|237
1604533500000|2020-11-04 23:45:00|324100|324175|324494|324008|324500|324175|324100|323928|2065
1604533800000|2020-11-04 23:50:00|324400|324050|324300|324050|324400|324150|324300|324008|283
1604534100000|2020-11-04 23:55:00|||||||||127
1604534400000|2020-11-05 00:00:00|324370|324000|324500|324050|324500|324123|324370|324000|1255
1604534700000|2020-11-05 00:05:00|324549|324056|324200|324000|324549|324108|324200|324000|413
1604535000000|2020-11-05 00:10:00|324000|323928|324000|323900|324000|323928|324000|323900|372
1604535300000|2020-11-05 00:15:00|324200||324200||324200||324200||523
1604535600000|2020-11-05 00:20:00||324020||324020||324020||324020|332
1604535900000|2020-11-05 00:25:00|324300|324200|324500|324200|324500|324200|324300|324200|546
1604536200000|2020-11-05 00:30:00|324549|324100|324549|324000|324549|324125|324100|324000|1421
1604536500000|2020-11-05 00:35:00|324470|324040|324536|324000|324549|324040|324380|324000|251
1604536800000|2020-11-05 00:40:00|324500|323928|324536|324030|324536|324040|324500|323928|521
1604537100000|2020-11-05 00:45:00|324500|324040|324400|324300|324500|324300|324400|324031|646
1604537400000|2020-11-05 00:50:00|324500|324237|324536|324350|324536|324350|324400|324237|840
1604537700000|2020-11-05 00:55:00|324600|324400|324600|324250|324600|324550|324600|324250|1949
1604566800000|2020-11-05 09:00:00|331000|330222|331000|329384|331212|330323|331000|329153|1046
1604567100000|2020-11-05 09:05:00|330279|329348|330500|330022|331212|330222|330279|325987|689
1604567400000|2020-11-05 09:10:00|330400|330001|331020|330300|331800|330300|330200|329800|600
1604567700000|2020-11-05 09:15:00|331700|330401|331800|330401|331800|330401|331400|330401|244
1604568000000|2020-11-05 09:20:00|331000|330851|331263|330401|331800|330956|331000|330401|650
1604568300000|2020-11-05 09:25:00|331210||331263||331263||331176||85
1604568600000|2020-11-05 09:30:00|332000||331100||332000||330801||285
1604568900000|2020-11-05 09:35:00|331009||331009||331009||330939||216
1604569200000|2020-11-05 09:40:00|330945||332000||332500||330945||1570
1604569500000|2020-11-05 09:45:00|332348||332000||332348||332000||199
1604569800000|2020-11-05 09:50:00|332348|330418|332000|330557|332348|330559|332000|330401|128
1604570100000|2020-11-05 09:55:00|332348|330545|332500|331222|332500|331222|332000|330401|308
1604570400000|2020-11-05 10:00:00|332490|331176|332500|331222|332500|331222|331500|330662|672
1604570700000|2020-11-05 10:05:00|332505|331016|331900|331140|332505|331140|331900|330674|323
1604571000000|2020-11-05 10:10:00|332500|331500|332931|331500|332931|331500|332500|331500|539
1604571300000|2020-11-05 10:15:00|332500||332800||332931||332500||133
1604571600000|2020-11-05 10:20:00|332909|331501|332931|331500|332931|331501|332700|331500|211
1604571900000|2020-11-05 10:25:00|332600||332600||332600||332600||90
1604572200000|2020-11-05 10:30:00|332399||332399||332399||332399||97
1604572500000|2020-11-05 10:35:00|332398|331513|332398|331513|332398|331513|332250|331513|353
1604572800000|2020-11-05 10:40:00|332397|331500|332397|331672|332397|331672|332397|331500|116
1604573100000|2020-11-05 10:45:00|332395||332200||332500||332200||357
1604573400000|2020-11-05 10:50:00|332500||332188||332500||332188||199
1604573700000|2020-11-05 10:55:00|332189||332500||332500||332189||884
1604574000000|2020-11-05 11:00:00|332600|331673|332597|331672|332700|331701|332597|331672|161
1604574300000|2020-11-05 11:05:00|332590||332499||332597||332499||90
1604574600000|2020-11-05 11:10:00|332498||332499||332499||332497||293
1604574900000|2020-11-05 11:15:00|332500|332200|333879|331672|333880|332500|332500|331672|866
1604575200000|2020-11-05 11:20:00|333500|331673|333520|333000|335000|333200|332897|331672|1685
1604575500000|2020-11-05 11:25:00|333519|332400|333520|332400|333520|333000|333300|332400|96
1604575800000|2020-11-05 11:30:00|333500|332700|333080|332400|333500|332700|332963|332400|187
1604576100000|2020-11-05 11:35:00|333000|332700|333000|331700|333000|332700|332600|331673|225
1604576400000|2020-11-05 11:40:00|332880|332500|332999|332500|333000|332800|332799|332500|465
1604576700000|2020-11-05 11:45:00|332900|332600|332200|331673|332999|332700|332200|331673|931
1604577000000|2020-11-05 11:50:00|332000|331672|332000|331673|332000|331810|332000|331672|396
1604577300000|2020-11-05 11:55:00|331999|331700|332000|331673|332000|331800|331999|331673|502
1604577600000|2020-11-05 12:00:00|331950|331700|331590|331200|331950|331700|331000|330520|10759
1604577900000|2020-11-05 12:05:00|331589|331300|331500|331201|331668|331410|331400|331200|3055
1604578200000|2020-11-05 12:10:00|331475|331300|331475|330840|331500|331300|331000|330788|2538
1604578500000|2020-11-05 12:15:00|331474|330800|331490|331300|331668|331410|331200|330788|5490
1604578800000|2020-11-05 12:20:00|331200|331200|331299|330788|331500|331200|331000|330788|3296
1604579100000|2020-11-05 12:25:00|331275|330790|331130|331000|331275|331000|330998|330788|2422
1604579400000|2020-11-05 12:30:00|331150|330788|331500|331100|331500|331125|331148|330788|2081
1604579700000|2020-11-05 12:35:00|331490|331110|331439|331200|331500|331203|331360|331100|618
1604580000000|2020-11-05 12:40:00|331425|331100|331200|330900|331425|331150|331200|330800|1063
1604580300000|2020-11-05 12:45:00|331223|330851|331100|331000|331243|331200|331000|330850|1980
1604580600000|2020-11-05 12:50:00|331150|331001|331668|331325|331668|331400|331000|330850|3366
1604580900000|2020-11-05 12:55:00|331666|331251|332198|331900|332200|332100|331600|331251|4277
1604581200000|2020-11-05 13:00:00|332141|331864|332397|332085|332400|332271|331890|331759|4486
1604581500000|2020-11-05 13:05:00|332314|331852|332176|331800|332400|331900|331900|331648|1966
1604581800000|2020-11-05 13:10:00|332184|331900|332400|332000|332400|332080|332184|331900|778
1604582100000|2020-11-05 13:15:00|332440|332200|332420|332100|332700|332400|332362|332100|4536
1604582400000|2020-11-05 13:20:00|332400|332000|332380|332006|332400|332006|332080|331800|4278
1604582700000|2020-11-05 13:25:00|332375|331911|331999|331814|332380|332200|331999|331810|3062
1604583000000|2020-11-05 13:30:00|332160|331845|332280|331900|332320|332200|331900|331811|2211
1604583300000|2020-11-05 13:35:00|332250|331906|332400|332100|332400|332320|332200|331900|2863
1604583600000|2020-11-05 13:40:00|332449|332200|332374|332090|332449|332300|332194|332090|2788
1604583900000|2020-11-05 13:45:00|332420|332100|332449|332201|332449|332284|332400|332100|1120
1604584200000|2020-11-05 13:50:00|332350|332206|332449|332300|332449|332400|332350|332201|1439
1604584500000|2020-11-05 13:55:00|332428|332400|332200|332000|332449|332400|332200|332000|3516
1604584800000|2020-11-05 14:00:00|332350|331983|331900|331648|332448|332000|331900|331648|4151
1604585100000|2020-11-05 14:05:00|332000|331649|331300|331100|332063|331649|331101|331000|8479
1604585400000|2020-11-05 14:10:00|331212|331040|331900|331210|332200|332000|331211|331040|4029
1604585700000|2020-11-05 14:15:00|331800|331400|331700|331451|331800|331700|331646|331400|2510
1604586000000|2020-11-05 14:20:00|331740|331400|331500|331200|331800|331450|331315|331200|3824
1604586300000|2020-11-05 14:25:00|331350|331100|331998|331040|332000|331900|331200|331040|6454
1604586600000|2020-11-05 14:30:00|331834|331726|329788|329635|332085|332000|329024|328888|76466
1604586900000|2020-11-05 14:35:00|329773|329621|332378|332276|332400|332290|329611|329403|46189
1604587200000|2020-11-05 14:40:00|332400|332301|332890|332800|334100|334045|332211|332141|67572
1604587500000|2020-11-05 14:45:00|332849|332763|333499|333403|333963|333872|332708|332549|30299
1604587800000|2020-11-05 14:50:00|333603|333404|334544|334408|335000|334954|333602|333404|40189
1604588100000|2020-11-05 14:55:00|334614|334433|334499|334382|334797|334683|333858|333800|21029
1604588400000|2020-11-05 15:00:00|334498|334386|335000|334863|335000|334998|334120|333963|25505
1604588700000|2020-11-05 15:05:00|334999|334864|336480|336326|336480|336326|334899|334808|45103
1604589000000|2020-11-05 15:10:00|336500|336325|335416|335260|336700|336582|335366|335250|29132
1604589300000|2020-11-05 15:15:00|335494|335269|335929|335798|336204|336059|335074|335010|22877
1604589600000|2020-11-05 15:20:00|335923|335740|334210|334066|335992|335885|334130|334004|29009
1604589900000|2020-11-05 15:25:00|334200|334097|332406|332156|334244|334097|332337|332156|26705
1604590200000|2020-11-05 15:30:00|332494|332185|333015|332869|333626|333465|332037|331900|22696
1604590500000|2020-11-05 15:35:00|333002|332870|332468|332227|333944|333841|332468|332227|22593
1604590800000|2020-11-05 15:40:00|332394|332303|333493|333300|333788|333681|332161|332100|18214
1604591100000|2020-11-05 15:45:00|333453|333301|334409|334327|334409|334327|332750|332600|15586
1604591400000|2020-11-05 15:50:00|334408|334292|334746|334325|335036|334974|334040|333909|20938
1604591700000|2020-11-05 15:55:00|334641|334353|334575|334387|334746|334578|333911|333839|9527
1604592000000|2020-11-05 16:00:00|334574|334395|333676|333544|334596|334574|333676|333544|9377
1604592300000|2020-11-05 16:05:00|333786|333564|333228|333145|334100|334063|333155|333052|7352
1604592600000|2020-11-05 16:10:00|333227|333102|333614|333470|333762|333660|332915|332800|9787
1604592900000|2020-11-05 16:15:00|333613|333471|333457|333347|333900|333815|333106|333026|6204
1604593200000|2020-11-05 16:20:00|333434|333332|333984|333862|334040|333974|333108|333026|6708
1604593500000|2020-11-05 16:25:00|333941|333745|334525|334478|334525|334498|333727|333644|14337
1604593800000|2020-11-05 16:30:00|334563|334457|334234|334080|334785|334700|334081|334000|9356
1604594100000|2020-11-05 16:35:00|334199|334050|333672|333550|334319|334166|333328|333211|8449
1604594400000|2020-11-05 16:40:00|333762|333551|333583|333501|333860|333713|333250|333186|8380
1604594700000|2020-11-05 16:45:00|333580|333500|334005|333840|334125|334037|333512|333405|4500
1604595000000|2020-11-05 16:50:00|334004|333841|333440|333297|334039|333882|333208|333127|7565
1604595300000|2020-11-05 16:55:00|333441|333313|333459|333251|333732|333582|333265|333193|5968
1604595600000|2020-11-05 17:00:00|333436|333252|333999|333825|334198|334116|333403|333251|3810
1604595900000|2020-11-05 17:05:00|333998|333624|334250|334044|334250|334189|333459|333251|6427
1604596200000|2020-11-05 17:10:00|334227|334137|334449|334304|334500|334449|333960|333850|7612
1604596500000|2020-11-05 17:15:00|334460|334323|333326|333252|334500|334397|333320|333238|6980
1604596800000|2020-11-05 17:20:00|333354|333253|332816|332625|333594|333427|332500|332338|14073
1604597100000|2020-11-05 17:25:00|332811|332626|332467|332264|333146|332983|332228|332105|5234
1604597400000|2020-11-05 17:30:00|332502|332409|331566|331451|332687|332449|331433|331335|14751
1604597700000|2020-11-05 17:35:00|331694|331472|332130|331964|332500|332388|331564|331365|11515
1604598000000|2020-11-05 17:40:00|332081|331905|332225|332112|332337|332247|331770|331574|6301
1604598300000|2020-11-05 17:45:00|332221|332156|332455|332371|332486|332378|332221|332057|4723
1604598600000|2020-11-05 17:50:00|332486|332375|332900|332804|333000|332942|332467|332329|8967
1604598900000|2020-11-05 17:55:00|332884|332808|333275|333171|333295|333286|332855|332753|6476
1604599200000|2020-11-05 18:00:00|333282|333172|334040|333900|334152|334088|333109|333000|12784
1604599500000|2020-11-05 18:05:00|333983|333901|333778|333581|334200|334141|333563|333500|11147
1604599800000|2020-11-05 18:10:00|333732|333661|333756|333621|334000|333912|333690|333621|5059
1604600100000|2020-11-05 18:15:00|333701|333606|333581|333494|333737|333606|333439|333327|5229
1604600400000|2020-11-05 18:20:00|333586|333495|333837|333685|334161|334049|333586|333481|5833
1604600700000|2020-11-05 18:25:00|333838|333684|333700|333675|333850|333815|333532|333443|3530
1604601000000|2020-11-05 18:30:00|333772|333667|333284|333001|333800|333728|333068|332956|6356
1604601300000|2020-11-05 18:35:00|333263|333086|333599|333430|333762|333646|333211|333025|3503
1604601600000|2020-11-05 18:40:00|333578|333427|333800|333664|333844|333738|333429|333270|5460
1604601900000|2020-11-05 18:45:00|333829|333716|333999|333732|334000|333950|333698|333539|2817
1604602200000|2020-11-05 18:50:00|333981|333777|333790|333600|333999|333879|333563|333426|2923
1604602500000|2020-11-05 18:55:00|333728|333609|333900|333600|334000|333933|333694|333600|4309
1604602800000|2020-11-05 19:00:00|333897|333628|334068|333987|334242|334199|333601|333600|10472
1604603100000|2020-11-05 19:05:00|334078|333986|333989|333807|334100|333987|333632|333534|9679
1604603400000|2020-11-05 19:10:00|333992|333812|333825|333614|334200|334016|333721|333600|8292
1604603700000|2020-11-05 19:15:00|333824|333616|333740|333645|333920|333829|333692|333606|5560
1604604000000|2020-11-05 19:20:00|333739|333640|333985|333828|334030|333926|333692|333521|7965
1604604300000|2020-11-05 19:25:00|334005|333808|334380|334257|334500|334401|333922|333808|9729
1604604600000|2020-11-05 19:30:00|334300|334300|334500|334418|334500|334457|334300|334217|6821
1604604900000|2020-11-05 19:35:00|334499|334445|334496|334300|334500|334445|333978|333817|6796
1604605200000|2020-11-05 19:40:00|334500|334301|335298|335217|335299|335250|334400|334301|19136
1604605500000|2020-11-05 19:45:00|335297|335218|334807|334659|335390|335268|334699|334637|8489
1604605800000|2020-11-05 19:50:00|334806|334645|334975|334855|334975|334855|334514|334414|7951
1604606100000|2020-11-05 19:55:00|335000|334879|335444|335371|335460|335401|334837|334678|18675
1604606400000|2020-11-05 20:00:00|335439|335340|335347|335228|335526|335470|335315|335128|9772
1604606700000|2020-11-05 20:05:00|335487|335165|334868|334700|335487|335319|334729|334500|10492
1604607000000|2020-11-05 20:10:00|334815|334701|334198|333996|334947|334781|333816|333652|9500
1604607300000|2020-11-05 20:15:00|334197|333997|334683|334400|334900|334837|334197|333981|13730
1604607600000|2020-11-05 20:20:00|334634|334416|334797|334603|334972|334882|334405|334300|6600
1604607900000|2020-11-05 20:25:00|334780|334609|334800|334641|335000|334930|334406|334283|8154
1604608200000|2020-11-05 20:30:00|334782|334630|333830|333703|334800|334741|333628|333578|16095
1604608500000|2020-11-05 20:35:00|333828|333704|332810|332721|334100|333888|332515|332412|20208
1604608800000|2020-11-05 20:40:00|332782|332682|332084|332000|333128|333058|332084|332000|17365
1604609100000|2020-11-05 20:45:00|332043|331983|331925|331803|332081|331983|330560|330500|37124
1604609400000|2020-11-05 20:50:00|331845|331802|331400|331299|332757|332707|330849|330715|43994
1604609700000|2020-11-05 20:55:00|331379|331213|332269|332200|332479|332393|330877|330800|49831
1604610000000|2020-11-05 21:00:00|332399|331424|332390|332200|332400|332300|332218|331200|3668
1604610300000|2020-11-05 21:05:00|332389|332000|332379|332025|332389|332025|332340|332000|664
1604610600000|2020-11-05 21:10:00|332378|332050|332800|332500|332800|332576|332360|332050|2063
1604610900000|2020-11-05 21:15:00|332900|332501|332849|332500|333300|332725|332849|332500|2028
1604611200000|2020-11-05 21:20:00|332844|332505|332844|332523|332844|332600|332800|332505|272
1604611500000|2020-11-05 21:25:00|332800|332524|332850|332710|332850|332710|332699|332523|715
1604611800000|2020-11-05 21:30:00|332950|332708|332788|332600|332950|332800|332788|332523|1608
1604612100000|2020-11-05 21:35:00|332950|332523|333000|332531|333300|333070|332800|332523|1790
1604612400000|2020-11-05 21:40:00|333199|332523|332987|332522|333199|332600|332900|332522|588
1604612700000|2020-11-05 21:45:00|332986|332530|333030|332620|333105|332704|332973|332530|1045
1604613000000|2020-11-05 21:50:00|333090|332720|333200|332805|333232|332805|333090|332720|632
1604613300000|2020-11-05 21:55:00||332900||332900||333100||332900|673
1604613600000|2020-11-05 22:00:00|333185|332901|332995|332950|333185|332950|332995|332900|688
1604613900000|2020-11-05 22:05:00|333000|332900|333000|332900|333100|332900|333000|332900|303
1604614200000|2020-11-05 22:10:00||332800||332720||332800||332720|218
1604614500000|2020-11-05 22:15:00|332850||332988||332995||332850||268
1604614800000|2020-11-05 22:20:00|333000|332727|332900|332733|333000|332758|332900|332720|421
1604615100000|2020-11-05 22:25:00||332720||332800||332810||332720|692
1604615400000|2020-11-05 22:30:00|332899|332700|332900|332618|332900|332700|332850|332600|1331
1604615700000|2020-11-05 22:35:00|332800|332600|333200|333000|333200|333003|332800|332600|1336
1604616000000|2020-11-05 22:40:00|333150|333050|333100|333000|333200|333050|333100|333000|505
1604616300000|2020-11-05 22:45:00|333150||333100||333200||333050||425
1604616600000|2020-11-05 22:50:00|333000|332816|333000|332600|333000|332816|333000|332600|1321
1604616900000|2020-11-05 22:55:00|332998|332700|332988|332700|333000|332700|332800|332600|368
1604617200000|2020-11-05 23:00:00|333000|332600|332800|332522|333000|332600|332798|332522|1493
1604617500000|2020-11-05 23:05:00|332744|332509|332748|332200|332800|332509|332744|332200|456
1604617800000|2020-11-05 23:10:00|332800|332800|332899|332300|332997|332800|332800|332200|1337
1604618100000|2020-11-05 23:15:00|332825|332335|332888|332657|332899|332657|332625|332250|523
1604618400000|2020-11-05 23:20:00|332899|332335|332910|332705|332910|332813|332813|332300|892
1604618700000|2020-11-05 23:25:00|332878|332508|332900|332335|332910|332508|332878|332222|201
1604619000000|2020-11-05 23:30:00|332888|332400|332800|332300|332910|332400|332603|332300|911
1604619300000|2020-11-05 23:35:00|332500||332500||332500||332400||582
1604619600000|2020-11-05 23:40:00|332100|332335|332100|331500|332100|332335|331900|331500|2324
1604619900000|2020-11-05 23:45:00|332004||331900||332004||331700||1034
1604620200000|2020-11-05 23:50:00|332516|331505|332200|332100|332800|332200|332200|331500|960
1604620500000|2020-11-05 23:55:00|332300|332000|332500|331901|332500|332110|332300|331700|978
1604620800000|2020-11-06 00:00:00|332199|332000|332197|331600|332199|332000|332197|331600|703
1604621100000|2020-11-06 00:05:00|332500|331500|332500|331701|332500|331701|332288|331500|1116
1604621400000|2020-11-06 00:10:00|332499|331705|332200|331700|332500|331802|332200|331500|228
1604621700000|2020-11-06 00:15:00|332197|331600|331860|331511|332200|331601|331800|331511|405
1604622000000|2020-11-06 00:20:00|331828|331500|331500|331200|331860|331500|331500|331200|1226
1604622300000|2020-11-06 00:25:00|331200|331000|331300|330700|331500|331000|331000|330600|1351
1604622600000|2020-11-06 00:30:00|331288|330650|331000|330700|331288|330700|330800|330650|1048
1604622900000|2020-11-06 00:35:00|331010|330705|331500|331001|331700|331005|331000|330700|698
1604623200000|2020-11-06 00:40:00|331300|331000|330803|330600|331300|331002|330800|330600|1338
1604623500000|2020-11-06 00:45:00|330970|330700|330855|330610|330970|330731|330720|330600|1341
1604623800000|2020-11-06 00:50:00|330885|330700|330600|330510|330899|330700|330600|330501|1047
1604624100000|2020-11-06 00:55:00|330899|330511|330626|330300|330971|330630|330528|330200|2093
1604653200000|2020-11-06 09:00:00|329420|327362|329420|327873|329800|327873|328697|327362|802
1604653500000|2020-11-06 09:05:00|329150|327362|329000|327362|329150|327362|329000|327362|37
1604653800000|2020-11-06 09:10:00|328956||329000||329150||328900||280
1604654100000|2020-11-06 09:15:00|329299||329000||329299||329000||116
1604654400000|2020-11-06 09:20:00|329299|327574|328900|327423|329299|327574|328900|327423|202
1604654700000|2020-11-06 09:25:00||327581||327363||327581||327362|147
1604655000000|2020-11-06 09:30:00|328875|327410|328400|327363|328875|327410|328400|327363|291
1604655300000|2020-11-06 09:35:00|328297|326845|327500|326120|328400|327005|327100|326093|518
1604655600000|2020-11-06 09:40:00|327400|325877|326900|324422|327400|326000|326300|322001|1062
1604655900000|2020-11-06 09:45:00|326444|324410|326899|325500|326900|325700|326444|324408|659
1604656200000|2020-11-06 09:50:00|326900|325501|326799|325292|326900|325501|326799|324200|274
1604656500000|2020-11-06 09:55:00|326800|325279|326800|325680|326800|325681|325700|324677|163
1604656800000|2020-11-06 10:00:00|326719|325700|326730|324560|326800|325800|325600|323862|656
1604657100000|2020-11-06 10:05:00|326733|324559|326000|325500|326800|325700|326000|324102|302
1604657400000|2020-11-06 10:10:00|326800|325501|326800|326000|326800|326250|326200|325500|247
1604657700000|2020-11-06 10:15:00||326001||326000||326001||326000|65
1604658000000|2020-11-06 10:20:00||326001||326000||326055||326000|40
1604658300000|2020-11-06 10:25:00||326001||326000||326001||326000|303
1604658600000|2020-11-06 10:30:00|326900|326001|326900|326000|326900|326200|326600|326000|235
1604658900000|2020-11-06 10:35:00|326600|326001|328382|326300|328382|326808|326600|326000|554
1604659200000|2020-11-06 10:40:00|328515|326301|328200|326000|328515|326304|328200|326000|110
1604659500000|2020-11-06 10:45:00|328500|326010|328499|326010|328500|326010|328499|326000|41
1604659800000|2020-11-06 10:50:00|328395|326000|328372|326214|328446|326214|328330|326000|23
1604660100000|2020-11-06 10:55:00|328384|326202|328265|326010|328400|326202|327000|326010|323
1604660400000|2020-11-06 11:00:00|328247|326236|328499|326551|328500|327000|328247|326236|99
1604660700000|2020-11-06 11:05:00||326549||327100||327689||326513|131
1604661000000|2020-11-06 11:10:00|328149|328149|328500|327010|328500|328149|328149|326835|259
1604661300000|2020-11-06 11:15:00||327000||327600||327600||327000|112
1604661600000|2020-11-06 11:20:00|328499||328499||328499||328499||100
1604661900000|2020-11-06 11:25:00|328000||327999||328000||327999||211
1604662200000|2020-11-06 11:30:00|328000|327601|328499|327600|328500|328000|328000|327600|774
1604662500000|2020-11-06 11:35:00|||||||||75
1604662800000|2020-11-06 11:40:00|||||||||84
1604663100000|2020-11-06 11:45:00|328500|328100|328000|327600|328500|328101|328000|327600|249
1604663400000|2020-11-06 11:50:00|328499||328300||328499||328300||43
1604663700000|2020-11-06 11:55:00|328500|327601|328500|327600|328500|327601|328500|327600|4
1604664000000|2020-11-06 12:00:00|328380|327799|329500|328600|329500|328600|328239|327799|2844
1604664300000|2020-11-06 12:05:00|329329|328746|329490|329010|329500|329012|328800|328201|824
1604664600000|2020-11-06 12:10:00|329350|329000|328799|328201|329490|329000|328552|328201|1813
1604664900000|2020-11-06 12:15:00|329000|328100|328500|328010|329000|328200|328101|328000|2045
1604665200000|2020-11-06 12:20:00|328499|328000|328200|327600|328499|328100|328050|327600|1994
1604665500000|2020-11-06 12:25:00|328182|327814|328200|328000|328200|328000|328112|327600|1208
1604665800000|2020-11-06 12:30:00|328100|327801|327850|327621|328200|327828|327850|327600|2200
1604666100000|2020-11-06 12:35:00|328000|327700|327990|327800|328000|327802|327900|327621|753
1604666400000|2020-11-06 12:40:00|327900|327716|328479|328120|328499|328120|327750|327600|3700
1604666700000|2020-11-06 12:45:00|328472|328000|328240|328000|328472|328150|328200|327800|950
1604667000000|2020-11-06 12:50:00|328100|327805|328472|328120|328472|328120|328100|327800|1231
1604667300000|2020-11-06 12:55:00|328470|328100|328467|328100|328470|328200|328300|328100|216
1604667600000|2020-11-06 13:00:00|328300|328101|328300|327802|328470|328101|327900|327600|3708
1604667900000|2020-11-06 13:05:00|328200|327650|327900|327750|328300|327756|327800|327600|2886
1604668200000|2020-11-06 13:10:00|327894|327600|328635|328320|328635|328320|327894|327600|3000
1604668500000|2020-11-06 13:15:00|328688|328300|328800|328100|328970|328639|328600|328100|1558
1604668800000|2020-11-06 13:20:00|328799|328600|329044|328700|329044|328700|328600|328300|1224
1604669100000|2020-11-06 13:25:00|329495|328944|329100|328500|329500|328944|328700|328200|919
1604669400000|2020-11-06 13:30:00|329099|328200|329771|329600|329800|329600|328947|328200|3433
1604669700000|2020-11-06 13:35:00|329800|329500|329973|329601|330000|329900|329800|329498|4450
1604670000000|2020-11-06 13:40:00|329900|329600|329995|329800|329995|329828|329900|329600|1711
1604670300000|2020-11-06 13:45:00|330000|329840|330800|330301|330800|330356|329950|329800|4442
1604670600000|2020-11-06 13:50:00|330799|330400|330800|330400|330988|330700|330500|330201|4188
1604670900000|2020-11-06 13:55:00|330940|330412|330900|330701|331000|330876|330700|330300|4000
1604671200000|2020-11-06 14:00:00|330899|330500|329800|329500|330998|330750|329800|329500|4149
1604671500000|2020-11-06 14:05:00|329847|329600|330120|329853|330500|330000|329776|329500|2894
1604671800000|2020-11-06 14:10:00|330141|329600|330500|330104|330500|330365|329900|329573|4462
1604672100000|2020-11-06 14:15:00|330600|330324|330990|330100|332000|331172|330600|329769|5661
1604672400000|2020-11-06 14:20:00|330989|330400|331000|330445|331000|330700|330600|330000|2921
1604672700000|2020-11-06 14:25:00|330900|330692|330600|330300|331000|330700|330560|330000|1639
1604673000000|2020-11-06 14:30:00|330700|330429|327500|327381|330700|330496|327000|326700|94278
1604673300000|2020-11-06 14:35:00|327586|327391|324895|324811|327795|327540|324743|324400|39152
1604673600000|2020-11-06 14:40:00|324892|324806|325060|324889|326100|325847|324533|324225|36345
1604673900000|2020-11-06 14:45:00|325020|324755|325308|325068|326300|326245|324805|324670|31612
1604674200000|2020-11-06 14:50:00|325307|325069|324036|323865|326000|325681|323966|323700|27442
1604674500000|2020-11-06 14:55:00|324000|323866|323847|323595|324300|324122|323393|323200|31809
1604674800000|2020-11-06 15:00:00|323846|323596|323973|323625|324556|324488|323518|323368|19544
1604675100000|2020-11-06 15:05:00|323956|323801|325599|325305|325700|325609|323924|323500|30048
1604675400000|2020-11-06 15:10:00|325600|325426|325852|325712|326672|326600|325518|325425|26972
1604675700000|2020-11-06 15:15:00|325845|325759|326830|326703|327000|326931|325845|325759|19976
1604676000000|2020-11-06 15:20:00|326780|326704|326348|326230|327065|326978|326303|326230|13812
1604676300000|2020-11-06 15:25:00|326338|326231|327382|327300|327593|327459|326300|326230|16223
1604676600000|2020-11-06 15:30:00|327371|327200|326954|326846|327777|327595|326763|326536|16427
1604676900000|2020-11-06 15:35:00|326953|326847|326642|326525|327377|327263|326471|326300|9686
1604677200000|2020-11-06 15:40:00|326631|326526|326653|326518|326700|326555|325887|325739|13266
1604677500000|2020-11-06 15:45:00|326800|326555|326646|326363|326800|326678|326161|326000|5618
1604677800000|2020-11-06 15:50:00|326610|326478|327315|327202|327499|327374|326344|326200|8470
1604678100000|2020-11-06 15:55:00|327346|327246|326282|325942|327400|327300|326017|325880|17154
1604678400000|2020-11-06 16:00:00|326288|326031|326899|326762|326973|326838|325799|325553|11638
1604678700000|2020-11-06 16:05:00|326898|326664|327563|327500|327605|327530|326871|326664|5116
1604679000000|2020-11-06 16:10:00|327619|327465|327050|326935|327619|327465|326854|326700|5751
1604679300000|2020-11-06 16:15:00|327083|326945|327500|327403|327600|327490|326701|326600|12606
1604679600000|2020-11-06 16:20:00|327499|327431|327381|327284|327680|327526|327166|326979|8852
1604679900000|2020-11-06 16:25:00|327435|327285|328137|327980|328137|327980|327434|327284|9899
1604680200000|2020-11-06 16:30:00|328113|327883|328799|328678|328799|328678|328059|327817|13350
1604680500000|2020-11-06 16:35:00|328770|328641|328910|328762|329129|328961|328691|328539|8823
1604680800000|2020-11-06 16:40:00|328913|328846|328847|328741|329142|329031|328512|328300|9596
1604681100000|2020-11-06 16:45:00|328844|328742|329135|328910|329500|329425|328844|328742|8268
1604681400000|2020-11-06 16:50:00|329139|328911|329237|329083|329599|329454|329047|328800|9508
1604681700000|2020-11-06 16:55:00|329175|329107|328877|328722|329235|329117|328120|328000|10159
1604682000000|2020-11-06 17:00:00|328878|328740|329310|329230|329564|329453|328853|328722|4945
1604682300000|2020-11-06 17:05:00|329276|329231|329550|329428|329550|329446|329063|328940|9813
1604682600000|2020-11-06 17:10:00|329563|329429|329709|329621|330288|330144|329560|329428|18616
1604682900000|2020-11-06 17:15:00|329758|329622|329720|329476|329798|329663|329150|329028|11195
1604683200000|2020-11-06 17:20:00|329719|329541|329982|329788|330047|329936|329624|329441|9049
1604683500000|2020-11-06 17:25:00|329985|329789|329759|329584|330125|330015|329500|329383|9253
1604683800000|2020-11-06 17:30:00|329858|329583|330648|330463|331040|330943|329858|329583|17249
1604684100000|2020-11-06 17:35:00|330615|330461|330238|330046|330615|330461|329941|329824|9074
1604684400000|2020-11-06 17:40:00|330202|330033|330657|330537|330700|330598|329973|329800|5148
1604684700000|2020-11-06 17:45:00|330700|330524|330567|330435|330700|330564|330100|329938|6983
1604685000000|2020-11-06 17:50:00|330623|330439|330649|330500|331000|330900|330281|330111|9960
1604685300000|2020-11-06 17:55:00|330653|330501|330874|330754|330882|330795|330552|330351|6657
1604685600000|2020-11-06 18:00:00|330893|330791|331615|331500|331615|331500|330847|330708|13103
1604685900000|2020-11-06 18:05:00|331652|331529|331498|331409|331700|331615|331102|331000|5812
1604686200000|2020-11-06 18:10:00|331486|331408|331705|331620|331917|331803|331477|331408|8647
1604686500000|2020-11-06 18:15:00|331699|331649|331436|331285|332036|331935|331324|331207|9506
1604686800000|2020-11-06 18:20:00|331401|331286|331440|331388|331518|331416|330800|330705|9136
1604687100000|2020-11-06 18:25:00|331475|331389|331705|331462|332249|332144|331474|331369|12131
1604687400000|2020-11-06 18:30:00|331703|331524|331419|331200|331918|331749|331345|331200|5564
1604687700000|2020-11-06 18:35:00|331439|331220|331550|331420|331700|331601|331382|331220|3375
1604688000000|2020-11-06 18:40:00|331540|331421|330649|330507|331554|331457|330608|330500|9386
1604688300000|2020-11-06 18:45:00|330704|330616|330450|330335|331158|331049|330067|330005|8659
1604688600000|2020-11-06 18:50:00|330449|330285|330332|330227|330507|330400|329736|329649|12634
1604688900000|2020-11-06 18:55:00|330312|330228|330765|330710|331000|330934|330227|330022|10262
1604689200000|2020-11-06 19:00:00|330763|330700|330934|330845|331325|331225|330724|330604|8353
1604689500000|2020-11-06 19:05:00|331100|330889|331365|331155|331465|331341|330992|330804|6723
1604689800000|2020-11-06 19:10:00|331363|331167|331571|331472|331695|331567|331030|330910|7350
1604690100000|2020-11-06 19:15:00|331551|331458|331387|331277|331744|331690|331306|331010|6574
1604690400000|2020-11-06 19:20:00|331306|331017|331028|330900|331416|331218|330947|330700|3345
1604690700000|2020-11-06 19:25:00|331027|330800|330570|330400|331189|330915|330510|330400|7268
1604691000000|2020-11-06 19:30:00|330786|330445|330950|330831|331000|330950|330540|330400|2671
1604691300000|2020-11-06 19:35:00|330949|330832|330900|330703|331186|331040|330724|330400|4228
1604691600000|2020-11-06 19:40:00|330806|330704|330071|329954|331150|330912|329945|329800|9395
1604691900000|2020-11-06 19:45:00|330038|329959|329861|329700|330150|330080|329482|329136|9202
1604692200000|2020-11-06 19:50:00|329832|329749|329877|329798|330200|330118|329785|329700|3300
1604692500000|2020-11-06 19:55:00|329999|329801|329831|329526|329999|329803|329435|329178|7940
1604692800000|2020-11-06 20:00:00|329800|329678|329400|329218|329800|329688|329037|328900|14239
1604693100000|2020-11-06 20:05:00|329399|329216|329541|329412|329600|329450|329000|328900|8534
1604693400000|2020-11-06 20:10:00|329532|329414|330008|329897|330280|330096|329300|329144|8510
1604693700000|2020-11-06 20:15:00|330074|329898|329584|329280|330300|330150|329450|329280|7534
1604694000000|2020-11-06 20:20:00|329579|329362|329498|329389|329772|329488|329100|329000|7016
1604694300000|2020-11-06 20:25:00|329499|329401|330049|329758|330165|330111|329313|329100|13404
1604694600000|2020-11-06 20:30:00|330047|329749|330250|330096|330375|330281|329737|329600|12312
1604694900000|2020-11-06 20:35:00|330118|330097|330200|330106|330250|330140|329741|329600|5629
1604695200000|2020-11-06 20:40:00|330214|330158|330957|330821|330957|330920|330199|330054|11684
1604695500000|2020-11-06 20:45:00|330942|330822|331054|330905|331335|331280|330797|330656|17795
1604695800000|2020-11-06 20:50:00|331100|331000|331329|331273|331485|331432|330812|330595|20025
1604696100000|2020-11-06 20:55:00|331328|331272|331130|331040|331485|331416|330982|330842|27744
1604696400000|2020-11-06 21:00:00|331298|331059|331300|331013|331500|331249|331150|331000|158401
1604696700000|2020-11-06 21:05:00|331260|331000|331100|330812|331260|331000|331049|330300|1144
1604697000000|2020-11-06 21:10:00|331156|330833|331120|331008|331156|331100|331088|330800|1070
1604697300000|2020-11-06 21:15:00|331156|331012|331188|330800|331200|331120|330850|330700|2309
1604697600000|2020-11-06 21:20:00|331175|330950|330968|330951|331175|330951|330968|330826|487
1604697900000|2020-11-06 21:25:00|331000|330826|331125|331000|331125|331000|331000|330826|641
1604698200000|2020-11-06 21:30:00|331113|330920|331100|330941|331125|330941|331100|330826|1034
1604698500000|2020-11-06 21:35:00||330961||330981||331000||330951|621
1604698800000|2020-11-06 21:40:00|331000|330920|331100|330920|331100|331010|331000|330826|786
1604699100000|2020-11-06 21:45:00|331025|330962|331000|330852|331100|330962|330955|330826|498
1604699400000|2020-11-06 21:50:00|331100|330850|331098|330920|331100|331002|331050|330850|446
1604699700000|2020-11-06 21:55:00|331088|330928|331100|330920|331100|330950|331000|330920|198
1604912400000|2020-11-09 09:00:00|338196|337430|339186|338400|339563|338500|338196|337400|2175
1604912700000|2020-11-09 09:05:00|338465|338300|339186|338500|339186|338500|338465|338100|699
1604913000000|2020-11-09 09:10:00|339180|338600|339450|338800|339461|338900|338861|338100|216
1604913300000|2020-11-09 09:15:00|338800|338100|338800|338100|338800|338384|338800|338100|366
1604913600000|2020-11-09 09:20:00|338524|336600|338000|337600|338800|337600|338000|336600|855
1604913900000|2020-11-09 09:25:00|337900|336842|337838|336168|338000|336842|337000|336168|456
1604914200000|2020-11-09 09:30:00|337400|336169|337838|336168|337838|336300|337400|336168|208
1604914500000|2020-11-09 09:35:00||336300||336168||336300||336168|125
1604914800000|2020-11-09 09:40:00||336300||336300||336516||336300|166
1604915100000|2020-11-09 09:45:00|337800|336395|337500|336300|337800|336400|337500|336300|6
1604915400000|2020-11-09 09:50:00|337708|336352|337800|336300|337800|336352|337703|336300|76
1604915700000|2020-11-09 09:55:00|337838|336500|337838|336300|337838|337600|337838|336300|270
1604916000000|2020-11-09 10:00:00|337800|336475|337838|336300|337838|337300|337300|336300|159
1604916300000|2020-11-09 10:05:00||336396||336501||336501||336314|104
1604916600000|2020-11-09 10:10:00|337800||337800||337800||337800||66
1604916900000|2020-11-09 10:15:00|||||||||13
1604917200000|2020-11-09 10:20:00||337351||337351||337351||337351|59
1604917500000|2020-11-09 10:25:00|337550|336600|337600|337300|337600|337300|337550|336501|327
1604917800000|2020-11-09 10:30:00|337800||337838||337838||337600||222
1604918100000|2020-11-09 10:35:00|337800|337600|337838|336510|337838|337600|337425|336510|286
1604918400000|2020-11-09 10:40:00|337499|336600|337838|336570|337838|336600|337499|336500|398
1604918700000|2020-11-09 10:45:00||337210||337600||337600||336546|77
1604919000000|2020-11-09 10:50:00||337650||337650||337650||337650|124
1604919300000|2020-11-09 10:55:00|338000|337750|337900|337600|338000|337750|337900|337600|180
1604919600000|2020-11-09 11:00:00||337650||337650||337650||337650|80
1604919900000|2020-11-09 11:05:00|337899|337700|337900|337650|337900|337700|337899|337650|104
1604920200000|2020-11-09 11:10:00|||||||||68
1604920500000|2020-11-09 11:15:00|337800|337600|337630|336600|337800|337600|337630|336563|567
1604920800000|2020-11-09 11:20:00|337600|337200|337600|336600|337683|337200|337599|336600|4
1604921100000|2020-11-09 11:25:00|||||||||1
1604921400000|2020-11-09 11:30:00|337749||337600||337749||337399||105
1604921700000|2020-11-09 11:35:00|337588||337398||337600||337398||179
1604922000000|2020-11-09 11:40:00|337600|336847|337600|336800|337600|337399|337399|336500|852
1604922300000|2020-11-09 11:45:00|337599|337200|338800|335000|339000|338000|335500|332000|7240
1604922600000|2020-11-09 11:50:00|338990|335581|333403|332000|339000|335600|333403|332000|3535
1604922900000|2020-11-09 11:55:00|333377|332730|330500|329800|333403|332730|328767|325000|5818
1604923200000|2020-11-09 12:00:00|331000|330180|330900|330500|332500|331993|330325|329800|25496
1604923500000|2020-11-09 12:05:00|331000|330550|328600|328400|331000|330630|328000|327500|11740
1604923800000|2020-11-09 12:10:00|328300|328300|328500|328200|328700|328400|326400|326110|10237
1604924100000|2020-11-09 12:15:00|328425|328201|323729|323000|328500|328250|322256|322000|17255
1604924400000|2020-11-09 12:20:00|323522|322900|327500|325502|327500|325930|323391|322850|11743
1604924700000|2020-11-09 12:25:00|327450|325535|327422|326000|329200|328900|326300|325502|15759
1604925000000|2020-11-09 12:30:00|327000|326500|325000|324500|327800|327102|324933|324500|13451
1604925300000|2020-11-09 12:35:00|324998|324005|322500|321500|325000|324075|321683|321000|19949
1604925600000|2020-11-09 12:40:00|322499|321900|317990|317101|322500|322000|317876|317000|34466
1604925900000|2020-11-09 12:45:00|318000|317500|320000|319899|320000|319899|317460|317300|19234
1604926200000|2020-11-09 12:50:00|319974|319870|320000|319805|320000|319997|319426|319300|14862
1604926500000|2020-11-09 12:55:00|320500|319840|320964|320708|321500|321100|319890|319600|22792
1604926800000|2020-11-09 13:00:00|321100|320753|318998|318700|321100|320773|317547|317500|29297
1604927100000|2020-11-09 13:05:00|318965|318601|320500|320300|320500|320302|318965|318600|12224
1604927400000|2020-11-09 13:10:00|320501|320380|322200|321705|322500|322006|320490|320000|14584
1604927700000|2020-11-09 13:15:00|322000|321700|324341|323500|324400|323540|321694|321000|15264
1604928000000|2020-11-09 13:20:00|324400|323705|323300|323000|324400|323805|322815|322500|9914
1604928300000|2020-11-09 13:25:00|323240|323043|322883|322388|323400|323055|322242|322000|11510
1604928600000|2020-11-09 13:30:00|322740|322505|324900|324500|324900|324735|322728|322388|12913
1604928900000|2020-11-09 13:35:00|324990|324800|324599|324300|325900|325180|324497|324000|19105
1604929200000|2020-11-09 13:40:00|324597|324305|323950|323306|325000|324849|323440|323000|20991
1604929500000|2020-11-09 13:45:00|323971|323375|322890|322500|324200|324002|322237|322000|16711
1604929800000|2020-11-09 13:50:00|322700|322541|323100|322800|323500|323350|322700|322500|9743
1604930100000|2020-11-09 13:55:00|323500|323000|323389|322651|324000|323623|322452|322000|14093
1604930400000|2020-11-09 14:00:00|323400|322502|322700|322201|323600|323152|322393|322000|8181
1604930700000|2020-11-09 14:05:00|322707|322200|321300|321000|322739|322448|320990|320700|17923
1604931000000|2020-11-09 14:10:00|321295|320993|321704|320730|322000|321232|320898|320700|11314
1604931300000|2020-11-09 14:15:00|321705|320705|322500|321878|322500|322247|321300|320700|7397
1604931600000|2020-11-09 14:20:00|322428|321800|322996|322800|323020|322905|321724|321500|6138
1604931900000|2020-11-09 14:25:00|322947|322500|323356|322658|323500|322924|322075|322000|8028
1604932200000|2020-11-09 14:30:00|323297|323061|313648|313100|323297|323063|311499|311113|129825
1604932500000|2020-11-09 14:35:00|313653|313102|318695|318417|318900|318600|312435|312211|63012
1604932800000|2020-11-09 14:40:00|318888|318527|318278|318106|319802|319433|316231|316000|44383
1604933100000|2020-11-09 14:45:00|318282|318019|323480|323107|323535|323402|318276|317660|46271
1604933400000|2020-11-09 14:50:00|323479|323108|321394|320710|324500|324342|320754|320300|36263
1604933700000|2020-11-09 14:55:00|321306|320701|319358|319100|321369|320701|319192|318800|31823
1604934000000|2020-11-09 15:00:00|319357|319101|322299|321924|322401|322267|319051|318800|38441
1604934300000|2020-11-09 15:05:00|322332|321962|322998|322791|323000|322791|321524|321268|18963
1604934600000|2020-11-09 15:10:00|322996|322770|324015|323842|324015|323842|322360|321900|14992
1604934900000|2020-11-09 15:15:00|324063|323844|326500|326301|326600|326499|324060|323599|25523
1604935200000|2020-11-09 15:20:00|326429|326309|326235|326054|326510|326309|325343|325169|17043
1604935500000|2020-11-09 15:25:00|326234|326055|325552|325418|326844|326623|324995|324741|15843
1604935800000|2020-11-09 15:30:00|325760|325455|328960|328700|328995|328856|325632|325276|31886
1604936100000|2020-11-09 15:35:00|328815|328646|325999|325660|328841|328646|324900|324600|24250
1604936400000|2020-11-09 15:40:00|325810|325661|326364|326237|326700|326505|324932|324742|20957
1604936700000|2020-11-09 15:45:00|326366|326215|322777|322583|326366|326259|322777|322583|27511
1604937000000|2020-11-09 15:50:00|322748|322577|323806|323572|324189|323902|322107|322020|15186
1604937300000|2020-11-09 15:55:00|323676|323559|324406|324146|324834|324687|322339|322221|19076
1604937600000|2020-11-09 16:00:00|324441|324222|323477|323377|325000|324874|323189|323000|11104
1604937900000|2020-11-09 16:05:00|323543|323378|323989|323737|324200|324062|322750|322630|14894
1604938200000|2020-11-09 16:10:00|323975|323804|324090|323901|324600|324425|323125|323021|12278
1604938500000|2020-11-09 16:15:00|324079|323890|325612|325299|325900|325612|323601|323573|13614
1604938800000|2020-11-09 16:20:00|325655|325300|325058|324800|325655|325380|324783|324600|14183
1604939100000|2020-11-09 16:25:00|325054|324925|325400|325245|325400|325294|324717|324411|8895
1604939400000|2020-11-09 16:30:00|325322|325172|325131|324624|325400|325172|324611|324408|8176
1604939700000|2020-11-09 16:35:00|325130|324964|324780|324617|325500|325200|324654|324500|5722
1604940000000|2020-11-09 16:40:00|324758|324530|324300|324202|324800|324664|324202|324000|6778
1604940300000|2020-11-09 16:45:00|324379|324203|323651|323512|324500|324299|323595|323512|12684
1604940600000|2020-11-09 16:50:00|323652|323500|322994|322800|323652|323500|322918|322800|10489
1604940900000|2020-11-09 16:55:00|323072|322853|321755|321523|323072|322897|321675|321523|14241
1604941200000|2020-11-09 17:00:00|321777|321633|322750|322417|322750|322417|321500|321400|6676
1604941500000|2020-11-09 17:05:00|322749|322423|322305|322000|323300|323078|322305|322000|16881
1604941800000|2020-11-09 17:10:00|322275|321855|320660|320370|322441|321855|320301|320200|19333
1604942100000|2020-11-09 17:15:00|320544|320390|320600|320199|320897|320558|319973|319900|15424
1604942400000|2020-11-09 17:20:00|320553|320300|321873|321626|322000|321781|320230|320058|8489
1604942700000|2020-11-09 17:25:00|321858|321627|321978|321729|322444|322299|321716|321350|7956
1604943000000|2020-11-09 17:30:00|322000|321800|322336|322178|322500|322209|321568|321300|9403
1604943300000|2020-11-09 17:35:00|322335|322186|322108|322005|322500|322334|321717|321532|8335
1604943600000|2020-11-09 17:40:00|322122|322056|322477|322016|322865|322643|321818|321601|5227
1604943900000|2020-11-09 17:45:00|322490|322171|322133|321964|322848|322728|321913|321800|6329
1604944200000|2020-11-09 17:50:00|322094|322000|321640|321516|322415|322226|321571|321500|6222
1604944500000|2020-11-09 17:55:00|321580|321500|323197|323031|323299|323107|321580|321500|10416
1604944800000|2020-11-09 18:00:00|323200|323095|323297|323120|324000|323789|322850|322505|10005
1604945100000|2020-11-09 18:05:00|323213|323052|323400|323013|323499|323433|323042|322800|4106
1604945400000|2020-11-09 18:10:00|323399|323050|323273|323200|324000|323721|323229|323033|6491
1604945700000|2020-11-09 18:15:00|323236|323033|322846|322729|323455|323178|322583|322500|7007
1604946000000|2020-11-09 18:20:00|322845|322707|322952|322822|323400|323232|322634|322500|3705
1604946300000|2020-11-09 18:25:00|322953|322855|322582|322300|323300|323290|322390|322222|7366
1604946600000|2020-11-09 18:30:00|322576|322500|322581|322244|323300|322947|322457|322244|3437
1604946900000|2020-11-09 18:35:00|322647|322489|323808|323603|323881|323771|322560|322222|6056
1604947200000|2020-11-09 18:40:00|323881|323608|323703|323423|324144|324066|323221|323157|10069
1604947500000|2020-11-09 18:45:00|323781|323500|323525|323425|323850|323701|322968|322650|5461
1604947800000|2020-11-09 18:50:00|323539|323420|323152|322902|323779|323630|323010|322800|3775
1604948100000|2020-11-09 18:55:00|323101|322909|323400|323267|323638|323448|322680|322600|3629
1604948400000|2020-11-09 19:00:00|323380|323320|323255|322961|323667|323586|323074|322925|8283
1604948700000|2020-11-09 19:05:00|323251|322962|322692|322500|323600|323391|322594|322500|6120
1604949000000|2020-11-09 19:10:00|322602|322501|321837|321550|322692|322535|321785|321535|7042
1604949300000|2020-11-09 19:15:00|321836|321645|321858|321749|322176|321966|321405|321225|6401
1604949600000|2020-11-09 19:20:00|321855|321760|320821|320600|322028|321803|320820|320600|12744
1604949900000|2020-11-09 19:25:00|320820|320717|321165|321036|321793|321457|320520|320510|9957
1604950200000|2020-11-09 19:30:00|321163|321040|320238|320001|321163|321040|320050|320000|11994
1604950500000|2020-11-09 19:35:00|320212|320000|321200|320752|321500|321352|320107|320000|10430
1604950800000|2020-11-09 19:40:00|320976|320792|321649|321486|321800|321711|320497|320200|9197
1604951100000|2020-11-09 19:45:00|321650|321515|322018|321806|322400|322275|321529|321211|9365
1604951400000|2020-11-09 19:50:00|321971|321761|321000|320888|322205|321841|320773|320655|8333
1604951700000|2020-11-09 19:55:00|321075|320979|321200|321002|321489|321361|320881|320700|5032
1604952000000|2020-11-09 20:00:00|321180|321001|322143|321983|322145|321983|321098|320900|10050
1604952300000|2020-11-09 20:05:00|322180|321781|321800|321610|322180|322088|321526|321313|9758
1604952600000|2020-11-09 20:10:00|321860|321609|321321|321137|321936|321822|321018|320800|6467
1604952900000|2020-11-09 20:15:00|321320|321138|321289|321151|321900|321703|321153|321018|8476
1604953200000|2020-11-09 20:20:00|321245|321067|320187|320015|321289|321123|320088|320000|10651
1604953500000|2020-11-09 20:25:00|320186|320000|319301|319101|320355|320292|319192|319051|20990
1604953800000|2020-11-09 20:30:00|319300|319102|318941|318800|320200|319985|318845|318800|18089
1604954100000|2020-11-09 20:35:00|318940|318831|318250|318011|319195|319028|317880|317673|26797
1604954400000|2020-11-09 20:40:00|318234|318019|317248|316798|318689|318376|316583|316425|29806
1604954700000|2020-11-09 20:45:00|317500|316830|317036|316850|317833|317342|316565|316511|27659
1604955000000|2020-11-09 20:50:00|317035|316645|315169|315006|317035|316848|315081|315001|44717
1604955300000|2020-11-09 20:55:00|315164|315007|314385|314148|316000|315864|313917|313700|115012
1604955600000|2020-11-09 21:00:00|314387|314195|315000|314800|315000|314900|314234|313300|7698
1604955900000|2020-11-09 21:05:00|315080|314802|315150|315000|315300|315150|314786|314410|5200
1604956200000|2020-11-09 21:10:00|315250|315150|314500|314400|315300|315150|314500|314384|5841
1604956500000|2020-11-09 21:15:00|314400|314384|314888|314586|314900|314586|314400|314300|7012
1604956800000|2020-11-09 21:20:00|314900|314600|315249|314715|315249|314800|314888|314595|1295
1604957100000|2020-11-09 21:25:00|315236|314786|315580|315400|315580|315400|314715|314715|2332
1604957400000|2020-11-09 21:30:00|315500|315300|315450|315400|315685|315402|315300|315100|2730
1604957700000|2020-11-09 21:35:00|315500|315450|315300|315005|315685|315452|315300|315000|2519
1604958000000|2020-11-09 21:40:00|315199|315000|315200|314620|315200|315000|314798|314500|3317
1604958300000|2020-11-09 21:45:00|315188|314802|315200|314622|315200|315000|315000|314622|1621
1604958600000|2020-11-09 21:50:00||314630||315000||315028||314630|393
1604958900000|2020-11-09 21:55:00|315199|315033|315500|315008|315500|315201|315198|315000|1464
1604959200000|2020-11-09 22:00:00|315400|315001|315500|315112|315500|315291|315400|315001|446
1604959500000|2020-11-09 22:05:00|315520|315200|315670|315107|315700|315402|315520|315107|621
1604959800000|2020-11-09 22:10:00|315680|315526|316000|315810|316000|315810|315524|315125|2398
1604960100000|2020-11-09 22:15:00|316239|315840|316444|316011|316500|316100|316239|315840|957
1604960400000|2020-11-09 22:20:00|316400|316200|316500|316224|316500|316400|316298|316011|984
1604960700000|2020-11-09 22:25:00|316399|316258|316400|316040|316400|316268|316200|316000|803
1604961000000|2020-11-09 22:30:00|316399|316008|316662|316500|316662|316500|316350|316008|1238
1604961300000|2020-11-09 22:35:00|316688|316510|316600|316428|316688|316510|316549|316262|961
1604961600000|2020-11-09 22:40:00|316700|316500|316800|316600|316800|316621|316700|316500|698
1604961900000|2020-11-09 22:45:00||316550||316610||316700||316550|492
1604962200000|2020-11-09 22:50:00||316615||316605||316620||316600|441
1604962500000|2020-11-09 22:55:00|316700|316628|316800|316600|316800|316650|316700|316600|779
1604962800000|2020-11-09 23:00:00|316780|316502|316799|316502|316800|316531|316767|316500|1863
1604963100000|2020-11-09 23:05:00|316800|316503|316974|316710|316975|316760|316800|316503|931
1604963400000|2020-11-09 23:10:00|317000|316800|317415|316900|317415|317300|317000|316700|1234
1604963700000|2020-11-09 23:15:00|317250|317018|317148|316800|317250|317100|316900|316600|1328
1604964000000|2020-11-09 23:20:00|317138|316661|316800|316555|317300|316711|316750|316500|1092
1604964300000|2020-11-09 23:25:00|317200|316600|316990|316508|317200|316700|316800|316500|409
1604964600000|2020-11-09 23:30:00|317060|316521|316745|316428|317060|316701|316600|316428|1754
1604964900000|2020-11-09 23:35:00|316699|316436|316700|316428|316849|316508|316699|316428|256
1604965200000|2020-11-09 23:40:00|316800|316435|316700|316500|316800|316500|316688|316428|889
1604965500000|2020-11-09 23:45:00|316800|316512|316828|316500|316849|316545|316755|316500|336
1604965800000|2020-11-09 23:50:00|316849|316428|316500|316280|316849|316428|316500|316013|709
1604966100000|2020-11-09 23:55:00|316495|316288|316500|316052|316500|316308|316495|316000|414
1604966400000|2020-11-10 00:00:00|316400|316056|316500|316337|316500|316337|316200|316050|669
1604966700000|2020-11-10 00:05:00|316400|316050|316344|316001|316400|316050|316190|316000|942
1604967000000|2020-11-10 00:10:00|316350|316008|316190|316001|316475|316009|316188|316001|465
1604967300000|2020-11-10 00:15:00|316200|316000|316109|315500|316200|316000|315998|315500|3077
1604967600000|2020-11-10 00:20:00|316099|315252|315395|315000|316114|315252|315300|315000|1793
1604967900000|2020-11-10 00:25:00|315418|315002|315400|315010|315490|315050|315195|315002|668
1604968200000|2020-11-10 00:30:00|315388|315003|315280|315000|315388|315022|315275|315000|297
1604968500000|2020-11-10 00:35:00|315285|315100|315500|315205|315500|315205|315280|315000|966
1604968800000|2020-11-10 00:40:00|316100|315250|316000|315700|316200|315700|315978|315250|745
1604969100000|2020-11-10 00:45:00|315996|315600|315800|315550|316000|315625|315800|315500|269
1604969400000|2020-11-10 00:50:00|315794|315522|316000|315550|316000|315700|315700|315522|388
1604969700000|2020-11-10 00:55:00|315988|315551|316000|315600|316000|315700|315900|315551|584
1604998800000|2020-11-10 09:00:00|317373|313400|315680|314100|317373|314100|315399|313400|546
1604999100000|2020-11-10 09:05:00|315499|314315|315134|313800|315558|314360|314410|313633|1421
1604999400000|2020-11-10 09:10:00|315122|313805|314500|313700|315151|314200|314500|313633|288
1604999700000|2020-11-10 09:15:00||313633||313500||313700||313500|278
1605000000000|2020-11-10 09:20:00|313980|313655|313420|311510|313980|313655|313000|311200|1346
1605000300000|2020-11-10 09:25:00|313000|311432|313420|312000|313420|312000|312900|311200|194
1605000600000|2020-11-10 09:30:00|313200|312020|313420|312025|313420|312025|312900|312020|341
1605000900000|2020-11-10 09:35:00|314000|312300|314000|312960|314000|312960|314000|312300|67
1605001200000|2020-11-10 09:40:00||312936||312643||312936||312300|298
1605001500000|2020-11-10 09:45:00|313500|312310|313400|313000|313500|313000|313400|312310|110
1605001800000|2020-11-10 09:50:00|313800|312310|313999|312310|314500|312310|313430|312310|495
1605002100000|2020-11-10 09:55:00|313871|313000|313463|312310|313999|313000|313463|312310|487
1605002400000|2020-11-10 10:00:00|313999|312300|313300|311800|313999|312300|312500|311800|1330
1605002700000|2020-11-10 10:05:00|313381||312999||313600||312500||297
1605003000000|2020-11-10 10:10:00|312866|311600|312000|310600|312866|311800|311900|310600|387
1605003300000|2020-11-10 10:15:00|311700|310900|311400|310300|312000|311000|311400|310300|309
1605003600000|2020-11-10 10:20:00|311200||311000||311200||311000||403
1605003900000|2020-11-10 10:25:00|311117|310400|311000|310400|311400|310400|310819|310400|198
1605004200000|2020-11-10 10:30:00|311400|310300|310019|309500|311400|310402|310019|308300|2585
1605004500000|2020-11-10 10:35:00|310200|309700|310200|309665|310200|310000|309900|308300|782
1605004800000|2020-11-10 10:40:00|310100|309670|309500|308300|310200|309675|309400|308300|639
1605005100000|2020-11-10 10:45:00|309400|308369|309400|308401|310000|308401|309400|308000|552
1605005400000|2020-11-10 10:50:00|309294|308500|309410|308040|310000|308500|309000|308010|433
1605005700000|2020-11-10 10:55:00|309390|308010|308500|307000|310000|308010|307600|306969|1025
1605006000000|2020-11-10 11:00:00|307800|307100|308701|306300|309925|307100|307430|305725|772
1605006300000|2020-11-10 11:05:00|308713|307000|308858|306900|308919|307537|307900|306300|276
1605006600000|2020-11-10 11:10:00|308862|307001|307500|306330|309980|307100|307500|306300|745
1605006900000|2020-11-10 11:15:00|308000|306574|307400|306330|308000|307301|307400|306330|957
1605007200000|2020-11-10 11:20:00||306500||306526||306591||306500|211
1605007500000|2020-11-10 11:25:00|308425|306600|307400|306600|308425|306875|307400|306526|510
1605007800000|2020-11-10 11:30:00|307500|307000|307900|307000|308946|307000|307500|307000|1043
1605008100000|2020-11-10 11:35:00|309478|307700|308650|307450|309980|308100|307900|307000|1983
1605008400000|2020-11-10 11:40:00|308200|307506|308100|307200|308200|308000|308100|307000|809
1605008700000|2020-11-10 11:45:00|308200|307500|308190|307100|308200|307500|308000|307000|824
1605009000000|2020-11-10 11:50:00|307700||308200||308200||307600||895
1605009300000|2020-11-10 11:55:00||307500||307500||307893||307500|487
1605009600000|2020-11-10 12:00:00|308020|307604|310000|309600|310000|309665|308020|307500|6822
1605009900000|2020-11-10 12:05:00|309900|309500|309500|309130|310000|309700|309461|309130|5694
1605010200000|2020-11-10 12:10:00|309400|309221|308200|308000|309400|309228|308200|308000|5330
1605010500000|2020-11-10 12:15:00|308198|308002|308600|308211|309130|308800|308198|308000|4653
1605010800000|2020-11-10 12:20:00|308589|308250|308400|307900|308700|308250|308150|307882|3539
1605011100000|2020-11-10 12:25:00|308500|308000|308580|308200|308580|308500|308200|308000|3208
1605011400000|2020-11-10 12:30:00|308578|308225|308400|308052|308580|308300|308352|308036|1772
1605011700000|2020-11-10 12:35:00|308300|308050|308500|307800|308550|308050|307700|307500|4463
1605012000000|2020-11-10 12:40:00|308550|307726|309114|308900|309114|308900|308280|307726|3436
1605012300000|2020-11-10 12:45:00|309488|308605|309398|308900|309488|309200|308800|308600|3440
1605012600000|2020-11-10 12:50:00|309400|309000|309323|308900|309400|309100|308910|308601|2635
1605012900000|2020-11-10 12:55:00|309395|308750|309100|308100|309400|308750|308460|308100|5170
1605013200000|2020-11-10 13:00:00|308441|308000|308500|308200|309100|308641|308441|308000|1622
1605013500000|2020-11-10 13:05:00|308300|308125|307651|307616|308800|308125|307651|307616|4101
1605013800000|2020-11-10 13:10:00|307700|307600|308300|308036|308500|308200|307700|307500|3059
1605014100000|2020-11-10 13:15:00|308500|308100|308400|307821|308500|308100|307720|307600|5505
1605014400000|2020-11-10 13:20:00|308200|307870|308500|308141|308500|308210|308080|307870|2898
1605014700000|2020-11-10 13:25:00|308483|308300|308800|308436|308800|308500|308483|308300|2620
1605015000000|2020-11-10 13:30:00|309000|308522|308201|307870|309000|308740|308167|307870|3148
1605015300000|2020-11-10 13:35:00|308199|308036|308549|308061|309000|308246|308100|307870|2317
1605015600000|2020-11-10 13:40:00|308565|308071|308100|308000|308700|308088|308099|307870|3409
1605015900000|2020-11-10 13:45:00|308000|307901|308450|308000|308450|308100|308000|307800|2907
1605016200000|2020-11-10 13:50:00|308375|308011|309366|309000|309390|309036|308375|308011|2867
1605016500000|2020-11-10 13:55:00|309375|309134|310200|310000|310200|310000|309080|308989|9856
1605016800000|2020-11-10 14:00:00|310144|309914|309800|309500|310200|309914|309761|309200|4836
1605017100000|2020-11-10 14:05:00|309712|309510|311600|311000|312091|311111|309712|309500|4366
1605017400000|2020-11-10 14:10:00|311346|310680|310690|310200|311346|311070|310494|310200|6898
1605017700000|2020-11-10 14:15:00|311000|310000|310800|310500|311000|310535|310388|310000|3825
1605018000000|2020-11-10 14:20:00|310760|310505|310800|310300|311000|310825|310700|310300|4056
1605018300000|2020-11-10 14:25:00|310780|310306|310336|309300|311000|310700|310000|309300|9997
1605018600000|2020-11-10 14:30:00|309710|309500|308428|308105|311400|311286|308219|308094|80971
1605018900000|2020-11-10 14:35:00|308228|308100|305747|305600|308688|308293|305070|305000|73501
1605019200000|2020-11-10 14:40:00|305734|305601|306934|306862|308000|307686|305501|305400|39498
1605019500000|2020-11-10 14:45:00|306912|306838|306100|305940|307363|307047|305300|305100|28495
1605019800000|2020-11-10 14:50:00|306099|305939|303600|303485|306259|306065|303141|303030|67507
1605020100000|2020-11-10 14:55:00|303559|303371|305560|305230|306800|306707|303559|303300|39182
1605020400000|2020-11-10 15:00:00|305506|305215|306321|306056|306500|306342|304333|304049|28143
1605020700000|2020-11-10 15:05:00|306347|306000|307400|307224|307500|307341|305521|305200|19612
1605021000000|2020-11-10 15:10:00|307340|307226|306201|306000|307490|307323|305688|305500|19101
1605021300000|2020-11-10 15:15:00|306156|305999|307097|306975|307500|307343|305817|305668|14311
1605021600000|2020-11-10 15:20:00|307415|306800|304664|304506|307428|307274|304664|304500|17756
1605021900000|2020-11-10 15:25:00|305014|304579|303939|303812|305014|304850|303939|303812|27962
1605022200000|2020-11-10 15:30:00|303938|303800|304943|304621|304943|304826|303838|303700|32137
1605022500000|2020-11-10 15:35:00|304880|304627|303900|303614|305200|305000|303444|303200|26719
1605022800000|2020-11-10 15:40:00|303845|303684|302858|302657|303983|303813|302500|302300|26662
1605023100000|2020-11-10 15:45:00|302900|302787|304000|303829|304000|303829|302504|302350|34358
1605023400000|2020-11-10 15:50:00|303912|303788|304137|303835|304500|304312|303456|303043|25409
1605023700000|2020-11-10 15:55:00|303988|303824|303692|303398|304274|304000|302964|302667|17782
1605024000000|2020-11-10 16:00:00|303707|303457|304863|304644|304863|304720|303667|303398|27735
1605024300000|2020-11-10 16:05:00|304772|304691|304662|304532|304978|304843|304135|304000|21970
1605024600000|2020-11-10 16:10:00|304600|304523|302953|302720|304659|304523|302800|302667|20952
1605024900000|2020-11-10 16:15:00|303000|302828|302651|302469|303211|303000|301979|301850|23543
1605025200000|2020-11-10 16:20:00|302650|302454|302800|302687|302988|302830|302045|302000|16095
1605025500000|2020-11-10 16:25:00|302900|302744|304377|304224|304400|304346|302773|302600|17964
1605025800000|2020-11-10 16:30:00|304337|304226|304400|304201|304922|304805|304028|303900|23629
1605026100000|2020-11-10 16:35:00|304399|304275|304334|304221|304500|304342|303839|303630|11759
1605026400000|2020-11-10 16:40:00|304400|304222|306242|306040|306300|306163|304400|304222|24339
1605026700000|2020-11-10 16:45:00|306241|306129|306999|306869|307000|306907|306040|305776|23825
1605027000000|2020-11-10 16:50:00|307000|306861|305804|305550|307300|307157|305448|305000|24711
1605027300000|2020-11-10 16:55:00|305651|305560|304825|304550|305778|305560|304740|304500|12556
1605027600000|2020-11-10 17:00:00|304752|304663|306200|306000|306500|306378|304747|304550|14996
1605027900000|2020-11-10 17:05:00|306215|306046|306728|306611|307300|307250|305543|305300|16463
1605028200000|2020-11-10 17:10:00|306770|306647|307147|307016|307500|307466|306655|306500|19491
1605028500000|2020-11-10 17:15:00|307162|307015|307248|307122|307363|307267|306373|306023|17984
1605028800000|2020-11-10 17:20:00|307199|307117|306782|306639|307300|307231|306363|306000|15401
1605029100000|2020-11-10 17:25:00|306781|306638|305756|305500|306808|306638|305200|305100|13288
1605029400000|2020-11-10 17:30:00|305706|305502|306040|306000|306298|306202|305465|305250|11292
1605029700000|2020-11-10 17:35:00|306039|305941|305800|305561|306100|305941|305202|305000|15369
1605030000000|2020-11-10 17:40:00|305719|305595|306035|305380|306200|305994|305553|305300|11568
1605030300000|2020-11-10 17:45:00|305674|305529|305906|305719|306117|305992|305385|305165|17470
1605030600000|2020-11-10 17:50:00|305898|305700|305741|305639|306187|306020|305439|305200|9837
1605030900000|2020-11-10 17:55:00|305854|305712|305930|305600|306200|305969|305697|305500|5075
1605031200000|2020-11-10 18:00:00|305981|305730|306841|306500|307000|306865|305981|305600|8645
1605031500000|2020-11-10 18:05:00|306840|306501|306173|305914|306841|306700|306006|305800|6753
1605031800000|2020-11-10 18:10:00|306172|305915|305286|305144|306175|305915|305100|305022|9764
1605032100000|2020-11-10 18:15:00|305386|305192|304567|304400|305450|305192|304520|304400|24303
1605032400000|2020-11-10 18:20:00|304534|304407|303840|303769|304789|304516|303713|303550|13348
1605032700000|2020-11-10 18:25:00|303886|303812|304149|303800|304405|304188|303700|303600|8187
1605033000000|2020-11-10 18:30:00|304105|303890|303044|302838|304154|303980|302862|302800|10435
1605033300000|2020-11-10 18:35:00|303138|302950|304222|304084|304890|304407|302921|302800|10552
1605033600000|2020-11-10 18:40:00|304176|304000|304565|304491|304805|304715|304130|304000|9663
1605033900000|2020-11-10 18:45:00|304583|304500|304245|304140|304700|304647|304030|303899|7593
1605034200000|2020-11-10 18:50:00|304286|304183|305354|305257|305800|305646|304286|304183|12073
1605034500000|2020-11-10 18:55:00|305353|305180|305179|304966|305510|305450|304813|304527|9013
1605034800000|2020-11-10 19:00:00|305236|305051|305549|305447|305800|305651|304904|304800|9712
1605035100000|2020-11-10 19:05:00|305600|305446|305784|305596|306200|306014|305422|305039|12546
1605035400000|2020-11-10 19:10:00|305783|305597|304500|304243|306000|305741|303850|303570|13585
1605035700000|2020-11-10 19:15:00|304370|304275|303977|303741|304500|304310|303352|303200|8599
1605036000000|2020-11-10 19:20:00|303970|303810|304680|304253|304800|304520|303100|303000|18569
1605036300000|2020-11-10 19:25:00|304700|304299|304011|303904|305097|304917|303280|303130|12794
1605036600000|2020-11-10 19:30:00|303989|303851|304586|304308|305300|304860|303884|303600|6839
1605036900000|2020-11-10 19:35:00|304519|304413|305078|304968|305165|305018|304042|303900|5990
1605037200000|2020-11-10 19:40:00|305050|304909|304547|304462|305600|305470|304414|304302|10005
1605037500000|2020-11-10 19:45:00|304505|304400|304358|304156|305000|304783|304052|303800|10412
1605037800000|2020-11-10 19:50:00|304373|304252|304965|304601|305200|304962|304004|303850|8668
1605038100000|2020-11-10 19:55:00|304898|304600|304242|304100|305000|304900|304134|303900|7824
1605038400000|2020-11-10 20:00:00|304240|303900|303699|303424|304700|304511|303593|303410|8132
1605038700000|2020-11-10 20:05:00|303584|303388|303487|303340|303837|303722|303054|303000|10587
1605039000000|2020-11-10 20:10:00|303570|303357|302980|302725|303700|303559|302900|302700|19923
1605039300000|2020-11-10 20:15:00|302912|302764|303800|303605|303800|303667|302805|302600|15776
1605039600000|2020-11-10 20:20:00|303740|303606|304260|304043|304434|304300|303740|303605|11342
1605039900000|2020-11-10 20:25:00|304259|304171|304553|304267|304600|304453|303348|303303|9825
1605040200000|2020-11-10 20:30:00|304551|304243|304738|304590|304999|304921|304304|304100|17237
1605040500000|2020-11-10 20:35:00|304735|304555|303654|303506|304999|304925|303520|303321|18211
1605040800000|2020-11-10 20:40:00|303670|303527|304585|304422|305000|304859|303670|303526|21644
1605041100000|2020-11-10 20:45:00|304484|304423|304395|304265|304746|304666|303737|303617|21155
1605041400000|2020-11-10 20:50:00|304396|304307|303469|303363|304510|304459|303216|303126|28943
1605041700000|2020-11-10 20:55:00|303370|303305|303735|303502|304199|304098|303339|303249|45180
1605042000000|2020-11-10 21:00:00|303699|303463|303795|303701|304199|303701|303525|303111|3188
1605042300000|2020-11-10 21:05:00|304000|303740|304099|303852|304127|303900|303992|303703|1246
1605042600000|2020-11-10 21:10:00|304000|303860|303900|303700|304000|303860|303895|303700|951
1605042900000|2020-11-10 21:15:00|303949|303705|303877|303710|303949|303710|303877|303702|690
1605043200000|2020-11-10 21:20:00|303900|303750|303949|303750|303949|303750|303900|303750|555
1605043500000|2020-11-10 21:25:00|303919|303753|303889|303750|303949|303755|303885|303750|1363
1605043800000|2020-11-10 21:30:00|303865|303800|303950|303816|303950|303820|303860|303750|650
1605044100000|2020-11-10 21:35:00||303825||303877||303877||303800|330
1605044400000|2020-11-10 21:40:00|303907|303850|303899|303750|303948|303855|303899|303750|551
1605044700000|2020-11-10 21:45:00|303900|303733|303900|303600|303900|303743|303900|303600|516
1605045000000|2020-11-10 21:50:00||303610||303700||303700||303600|219
1605045300000|2020-11-10 21:55:00|303882|303675|303800|303600|303900|303825|303700|303600|674
1605045600000|2020-11-10 22:00:00|303950|303610|303895|303700|303950|303710|303845|303600|328
1605045900000|2020-11-10 22:05:00||303712||303712||303724||303712|199
1605046200000|2020-11-10 22:10:00|303900|303700|303900|303730|303900|303730|303900|303700|210
1605046500000|2020-11-10 22:15:00|303899|303739|303885|303700|303900|303758|303879|303610|617
1605046800000|2020-11-10 22:20:00|303889|303715|303879|303725|303895|303765|303878|303705|322
1605047100000|2020-11-10 22:25:00|303878|303800|303900|303730|303900|303800|303860|303725|410
1605047400000|2020-11-10 22:30:00|303899|303725|303800|303700|303900|303740|303800|303700|345
1605047700000|2020-11-10 22:35:00||303720||303720||303720||303701|292
1605048000000|2020-11-10 22:40:00|303795|303700|303700|303600|303800|303700|303700|303600|767
1605048300000|2020-11-10 22:45:00|303633|303510|303800|303556|303800|303556|303621|303503|437
1605048600000|2020-11-10 22:50:00|303750|303550|303695|303510|303800|303555|303695|303503|270
1605048900000|2020-11-10 22:55:00|303720|303505|303800|303607|303800|303610|303600|303505|545
1605049200000|2020-11-10 23:00:00|303890|303610|304000|303801|304100|303808|303890|303525|714
1605049500000|2020-11-10 23:05:00|304100|303786|304300|303901|304497|304200|304000|303786|588
1605049800000|2020-11-10 23:10:00||303980||303905||304000||303901|235
1605050100000|2020-11-10 23:15:00|304100|303933|304300|303915|304300|304000|304100|303912|328
1605050400000|2020-11-10 23:20:00|304200|304000|304200|303700|304200|304000|304200|303650|661
1605050700000|2020-11-10 23:25:00|304300|303780|304200|303805|304300|303805|304195|303745|189
1605051000000|2020-11-10 23:30:00|304095|303800|304095|303800|304095|303800|304095|303800|213
1605051300000|2020-11-10 23:35:00|||||||||53
1605051600000|2020-11-10 23:40:00||303820||303855||303855||303820|46
1605051900000|2020-11-10 23:45:00||303901||303906||303906||303901|230
1605052200000|2020-11-10 23:50:00|304092|303901|303795|303650|304095|304026|303795|303520|618
1605052500000|2020-11-10 23:55:00|303684|303606|303199|303000|303795|303624|303199|303000|2416
1604966400000|2020-11-10 00:00:00|316400|316056|316500|316337|316500|316337|316200|316050|669
1604966700000|2020-11-10 00:05:00|316400|316050|316344|316001|316400|316050|316190|316000|942
1604967000000|2020-11-10 00:10:00|316350|316008|316190|316001|316475|316009|316188|316001|465
1604967300000|2020-11-10 00:15:00|316200|316000|316109|315500|316200|316000|315998|315500|3077
1604967600000|2020-11-10 00:20:00|316099|315252|315395|315000|316114|315252|315300|315000|1793
1604967900000|2020-11-10 00:25:00|315418|315002|315400|315010|315490|315050|315195|315002|668
1604968200000|2020-11-10 00:30:00|315388|315003|315280|315000|315388|315022|315275|315000|297
1604968500000|2020-11-10 00:35:00|315285|315100|315500|315205|315500|315205|315280|315000|966
1604968800000|2020-11-10 00:40:00|316100|315250|316000|315700|316200|315700|315978|315250|745
1604969100000|2020-11-10 00:45:00|315996|315600|315800|315550|316000|315625|315800|315500|269
1604969400000|2020-11-10 00:50:00|315794|315522|316000|315550|316000|315700|315700|315522|388
1604969700000|2020-11-10 00:55:00|315988|315551|316000|315600|316000|315700|315900|315551|584
1604998800000|2020-11-10 09:00:00|317373|313400|315680|314100|317373|314100|315399|313400|546
1604999100000|2020-11-10 09:05:00|315499|314315|315134|313800|315558|314360|314410|313633|1421
1604999400000|2020-11-10 09:10:00|315122|313805|314500|313700|315151|314200|314500|313633|288
1604999700000|2020-11-10 09:15:00||313633||313500||313700||313500|278
1605000000000|2020-11-10 09:20:00|313980|313655|313420|311510|313980|313655|313000|311200|1346
1605000300000|2020-11-10 09:25:00|313000|311432|313420|312000|313420|312000|312900|311200|194
1605000600000|2020-11-10 09:30:00|313200|312020|313420|312025|313420|312025|312900|312020|341
1605000900000|2020-11-10 09:35:00|314000|312300|314000|312960|314000|312960|314000|312300|67
1605001200000|2020-11-10 09:40:00||312936||312643||312936||312300|298
1605001500000|2020-11-10 09:45:00|313500|312310|313400|313000|313500|313000|313400|312310|110
1605001800000|2020-11-10 09:50:00|313800|312310|313999|312310|314500|312310|313430|312310|495
1605002100000|2020-11-10 09:55:00|313871|313000|313463|312310|313999|313000|313463|312310|487
1605002400000|2020-11-10 10:00:00|313999|312300|313300|311800|313999|312300|312500|311800|1330
1605002700000|2020-11-10 10:05:00|313381||312999||313600||312500||297
1605003000000|2020-11-10 10:10:00|312866|311600|312000|310600|312866|311800|311900|310600|387
1605003300000|2020-11-10 10:15:00|311700|310900|311400|310300|312000|311000|311400|310300|309
1605003600000|2020-11-10 10:20:00|311200||311000||311200||311000||403
1605003900000|2020-11-10 10:25:00|311117|310400|311000|310400|311400|310400|310819|310400|198
1605004200000|2020-11-10 10:30:00|311400|310300|310019|309500|311400|310402|310019|308300|2585
1605004500000|2020-11-10 10:35:00|310200|309700|310200|309665|310200|310000|309900|308300|782
1605004800000|2020-11-10 10:40:00|310100|309670|309500|308300|310200|309675|309400|308300|639
1605005100000|2020-11-10 10:45:00|309400|308369|309400|308401|310000|308401|309400|308000|552
1605005400000|2020-11-10 10:50:00|309294|308500|309410|308040|310000|308500|309000|308010|433
1605005700000|2020-11-10 10:55:00|309390|308010|308500|307000|310000|308010|307600|306969|1025
1605006000000|2020-11-10 11:00:00|307800|307100|308701|306300|309925|307100|307430|305725|772
1605006300000|2020-11-10 11:05:00|308713|307000|308858|306900|308919|307537|307900|306300|276
1605006600000|2020-11-10 11:10:00|308862|307001|307500|306330|309980|307100|307500|306300|745
1605006900000|2020-11-10 11:15:00|308000|306574|307400|306330|308000|307301|307400|306330|957
1605007200000|2020-11-10 11:20:00||306500||306526||306591||306500|211
1605007500000|2020-11-10 11:25:00|308425|306600|307400|306600|308425|306875|307400|306526|510
1605007800000|2020-11-10 11:30:00|307500|307000|307900|307000|308946|307000|307500|307000|1043
1605008100000|2020-11-10 11:35:00|309478|307700|308650|307450|309980|308100|307900|307000|1983
1605008400000|2020-11-10 11:40:00|308200|307506|308100|307200|308200|308000|308100|307000|809
1605008700000|2020-11-10 11:45:00|308200|307500|308190|307100|308200|307500|308000|307000|824
1605009000000|2020-11-10 11:50:00|307700||308200||308200||307600||895
1605009300000|2020-11-10 11:55:00||307500||307500||307893||307500|487
1605009600000|2020-11-10 12:00:00|308020|307604|310000|309600|310000|309665|308020|307500|6822
1605009900000|2020-11-10 12:05:00|309900|309500|309500|309130|310000|309700|309461|309130|5694
1605010200000|2020-11-10 12:10:00|309400|309221|308200|308000|309400|309228|308200|308000|5330
1605010500000|2020-11-10 12:15:00|308198|308002|308600|308211|309130|308800|308198|308000|4653
1605010800000|2020-11-10 12:20:00|308589|308250|308400|307900|308700|308250|308150|307882|3539
1605011100000|2020-11-10 12:25:00|308500|308000|308580|308200|308580|308500|308200|308000|3208
1605011400000|2020-11-10 12:30:00|308578|308225|308400|308052|308580|308300|308352|308036|1772
1605011700000|2020-11-10 12:35:00|308300|308050|308500|307800|308550|308050|307700|307500|4463
1605012000000|2020-11-10 12:40:00|308550|307726|309114|308900|309114|308900|308280|307726|3436
1605012300000|2020-11-10 12:45:00|309488|308605|309398|308900|309488|309200|308800|308600|3440
1605012600000|2020-11-10 12:50:00|309400|309000|309323|308900|309400|309100|308910|308601|2635
1605012900000|2020-11-10 12:55:00|309395|308750|309100|308100|309400|308750|308460|308100|5170
1605013200000|2020-11-10 13:00:00|308441|308000|308500|308200|309100|308641|308441|308000|1622
1605013500000|2020-11-10 13:05:00|308300|308125|307651|307616|308800|308125|307651|307616|4101
1605013800000|2020-11-10 13:10:00|307700|307600|308300|308036|308500|308200|307700|307500|3059
1605014100000|2020-11-10 13:15:00|308500|308100|308400|307821|308500|308100|307720|307600|5505
1605014400000|2020-11-10 13:20:00|308200|307870|308500|308141|308500|308210|308080|307870|2898
1605014700000|2020-11-10 13:25:00|308483|308300|308800|308436|308800|308500|308483|308300|2620
1605015000000|2020-11-10 13:30:00|309000|308522|308201|307870|309000|308740|308167|307870|3148
1605015300000|2020-11-10 13:35:00|308199|308036|308549|308061|309000|308246|308100|307870|2317
1605015600000|2020-11-10 13:40:00|308565|308071|308100|308000|308700|308088|308099|307870|3409
1605015900000|2020-11-10 13:45:00|308000|307901|308450|308000|308450|308100|308000|307800|2907
1605016200000|2020-11-10 13:50:00|308375|308011|309366|309000|309390|309036|308375|308011|2867
1605016500000|2020-11-10 13:55:00|309375|309134|310200|310000|310200|310000|309080|308989|9856
1605016800000|2020-11-10 14:00:00|310144|309914|309800|309500|310200|309914|309761|309200|4836
1605017100000|2020-11-10 14:05:00|309712|309510|311600|311000|312091|311111|309712|309500|4366
1605017400000|2020-11-10 14:10:00|311346|310680|310690|310200|311346|311070|310494|310200|6898
1605017700000|2020-11-10 14:15:00|311000|310000|310800|310500|311000|310535|310388|310000|3825
1605018000000|2020-11-10 14:20:00|310760|310505|310800|310300|311000|310825|310700|310300|4056
1605018300000|2020-11-10 14:25:00|310780|310306|310336|309300|311000|310700|310000|309300|9997
1605018600000|2020-11-10 14:30:00|309710|309500|308428|308105|311400|311286|308219|308094|80971
1605018900000|2020-11-10 14:35:00|308228|308100|305747|305600|308688|308293|305070|305000|73501
1605019200000|2020-11-10 14:40:00|305734|305601|306934|306862|308000|307686|305501|305400|39498
1605019500000|2020-11-10 14:45:00|306912|306838|306100|305940|307363|307047|305300|305100|28495
1605019800000|2020-11-10 14:50:00|306099|305939|303600|303485|306259|306065|303141|303030|67507
1605020100000|2020-11-10 14:55:00|303559|303371|305560|305230|306800|306707|303559|303300|39182
1605020400000|2020-11-10 15:00:00|305506|305215|306321|306056|306500|306342|304333|304049|28143
1605020700000|2020-11-10 15:05:00|306347|306000|307400|307224|307500|307341|305521|305200|19612
1605021000000|2020-11-10 15:10:00|307340|307226|306201|306000|307490|307323|305688|305500|19101
1605021300000|2020-11-10 15:15:00|306156|305999|307097|306975|307500|307343|305817|305668|14311
1605021600000|2020-11-10 15:20:00|307415|306800|304664|304506|307428|307274|304664|304500|17756
1605021900000|2020-11-10 15:25:00|305014|304579|303939|303812|305014|304850|303939|303812|27962
1605022200000|2020-11-10 15:30:00|303938|303800|304943|304621|304943|304826|303838|303700|32137
1605022500000|2020-11-10 15:35:00|304880|304627|303900|303614|305200|305000|303444|303200|26719
1605022800000|2020-11-10 15:40:00|303845|303684|302858|302657|303983|303813|302500|302300|26662
1605023100000|2020-11-10 15:45:00|302900|302787|304000|303829|304000|303829|302504|302350|34358
1605023400000|2020-11-10 15:50:00|303912|303788|304137|303835|304500|304312|303456|303043|25409
1605023700000|2020-11-10 15:55:00|303988|303824|303692|303398|304274|304000|302964|302667|17782
1605024000000|2020-11-10 16:00:00|303707|303457|304863|304644|304863|304720|303667|303398|27735
1605024300000|2020-11-10 16:05:00|304772|304691|304662|304532|304978|304843|304135|304000|21970
1605024600000|2020-11-10 16:10:00|304600|304523|302953|302720|304659|304523|302800|302667|20952
1605024900000|2020-11-10 16:15:00|303000|302828|302651|302469|303211|303000|301979|301850|23543
1605025200000|2020-11-10 16:20:00|302650|302454|302800|302687|302988|302830|302045|302000|16095
1605025500000|2020-11-10 16:25:00|302900|302744|304377|304224|304400|304346|302773|302600|17964
1605025800000|2020-11-10 16:30:00|304337|304226|304400|304201|304922|304805|304028|303900|23629
1605026100000|2020-11-10 16:35:00|304399|304275|304334|304221|304500|304342|303839|303630|11759
1605026400000|2020-11-10 16:40:00|304400|304222|306242|306040|306300|306163|304400|304222|24339
1605026700000|2020-11-10 16:45:00|306241|306129|306999|306869|307000|306907|306040|305776|23825
1605027000000|2020-11-10 16:50:00|307000|306861|305804|305550|307300|307157|305448|305000|24711
1605027300000|2020-11-10 16:55:00|305651|305560|304825|304550|305778|305560|304740|304500|12556
1605027600000|2020-11-10 17:00:00|304752|304663|306200|306000|306500|306378|304747|304550|14996
1605027900000|2020-11-10 17:05:00|306215|306046|306728|306611|307300|307250|305543|305300|16463
1605028200000|2020-11-10 17:10:00|306770|306647|307147|307016|307500|307466|306655|306500|19491
1605028500000|2020-11-10 17:15:00|307162|307015|307248|307122|307363|307267|306373|306023|17984
1605028800000|2020-11-10 17:20:00|307199|307117|306782|306639|307300|307231|306363|306000|15401
1605029100000|2020-11-10 17:25:00|306781|306638|305756|305500|306808|306638|305200|305100|13288
1605029400000|2020-11-10 17:30:00|305706|305502|306040|306000|306298|306202|305465|305250|11292
1605029700000|2020-11-10 17:35:00|306039|305941|305800|305561|306100|305941|305202|305000|15369
1605030000000|2020-11-10 17:40:00|305719|305595|306035|305380|306200|305994|305553|305300|11568
1605030300000|2020-11-10 17:45:00|305674|305529|305906|305719|306117|305992|305385|305165|17470
1605030600000|2020-11-10 17:50:00|305898|305700|305741|305639|306187|306020|305439|305200|9837
1605030900000|2020-11-10 17:55:00|305854|305712|305930|305600|306200|305969|305697|305500|5075
1605031200000|2020-11-10 18:00:00|305981|305730|306841|306500|307000|306865|305981|305600|8645
1605031500000|2020-11-10 18:05:00|306840|306501|306173|305914|306841|306700|306006|305800|6753
1605031800000|2020-11-10 18:10:00|306172|305915|305286|305144|306175|305915|305100|305022|9764
1605032100000|2020-11-10 18:15:00|305386|305192|304567|304400|305450|305192|304520|304400|24303
1605032400000|2020-11-10 18:20:00|304534|304407|303840|303769|304789|304516|303713|303550|13348
1605032700000|2020-11-10 18:25:00|303886|303812|304149|303800|304405|304188|303700|303600|8187
1605033000000|2020-11-10 18:30:00|304105|303890|303044|302838|304154|303980|302862|302800|10435
1605033300000|2020-11-10 18:35:00|303138|302950|304222|304084|304890|304407|302921|302800|10552
1605033600000|2020-11-10 18:40:00|304176|304000|304565|304491|304805|304715|304130|304000|9663
1605033900000|2020-11-10 18:45:00|304583|304500|304245|304140|304700|304647|304030|303899|7593
1605034200000|2020-11-10 18:50:00|304286|304183|305354|305257|305800|305646|304286|304183|12073
1605034500000|2020-11-10 18:55:00|305353|305180|305179|304966|305510|305450|304813|304527|9013
1605034800000|2020-11-10 19:00:00|305236|305051|305549|305447|305800|305651|304904|304800|9712
1605035100000|2020-11-10 19:05:00|305600|305446|305784|305596|306200|306014|305422|305039|12546
1605035400000|2020-11-10 19:10:00|305783|305597|304500|304243|306000|305741|303850|303570|13585
1605035700000|2020-11-10 19:15:00|304370|304275|303977|303741|304500|304310|303352|303200|8599
1605036000000|2020-11-10 19:20:00|303970|303810|304680|304253|304800|304520|303100|303000|18569
1605036300000|2020-11-10 19:25:00|304700|304299|304011|303904|305097|304917|303280|303130|12794
1605036600000|2020-11-10 19:30:00|303989|303851|304586|304308|305300|304860|303884|303600|6839
1605036900000|2020-11-10 19:35:00|304519|304413|305078|304968|305165|305018|304042|303900|5990
1605037200000|2020-11-10 19:40:00|305050|304909|304547|304462|305600|305470|304414|304302|10005
1605037500000|2020-11-10 19:45:00|304505|304400|304358|304156|305000|304783|304052|303800|10412
1605037800000|2020-11-10 19:50:00|304373|304252|304965|304601|305200|304962|304004|303850|8668
1605038100000|2020-11-10 19:55:00|304898|304600|304242|304100|305000|304900|304134|303900|7824
1605038400000|2020-11-10 20:00:00|304240|303900|303699|303424|304700|304511|303593|303410|8132
1605038700000|2020-11-10 20:05:00|303584|303388|303487|303340|303837|303722|303054|303000|10587
1605039000000|2020-11-10 20:10:00|303570|303357|302980|302725|303700|303559|302900|302700|19923
1605039300000|2020-11-10 20:15:00|302912|302764|303800|303605|303800|303667|302805|302600|15776
1605039600000|2020-11-10 20:20:00|303740|303606|304260|304043|304434|304300|303740|303605|11342
1605039900000|2020-11-10 20:25:00|304259|304171|304553|304267|304600|304453|303348|303303|9825
1605040200000|2020-11-10 20:30:00|304551|304243|304738|304590|304999|304921|304304|304100|17237
1605040500000|2020-11-10 20:35:00|304735|304555|303654|303506|304999|304925|303520|303321|18211
1605040800000|2020-11-10 20:40:00|303670|303527|304585|304422|305000|304859|303670|303526|21644
1605041100000|2020-11-10 20:45:00|304484|304423|304395|304265|304746|304666|303737|303617|21155
1605041400000|2020-11-10 20:50:00|304396|304307|303469|303363|304510|304459|303216|303126|28943
1605041700000|2020-11-10 20:55:00|303370|303305|303735|303502|304199|304098|303339|303249|45180
1605042000000|2020-11-10 21:00:00|303699|303463|303795|303701|304199|303701|303525|303111|3188
1605042300000|2020-11-10 21:05:00|304000|303740|304099|303852|304127|303900|303992|303703|1246
1605042600000|2020-11-10 21:10:00|304000|303860|303900|303700|304000|303860|303895|303700|951
1605042900000|2020-11-10 21:15:00|303949|303705|303877|303710|303949|303710|303877|303702|690
1605043200000|2020-11-10 21:20:00|303900|303750|303949|303750|303949|303750|303900|303750|555
1605043500000|2020-11-10 21:25:00|303919|303753|303889|303750|303949|303755|303885|303750|1363
1605043800000|2020-11-10 21:30:00|303865|303800|303950|303816|303950|303820|303860|303750|650
1605044100000|2020-11-10 21:35:00||303825||303877||303877||303800|330
1605044400000|2020-11-10 21:40:00|303907|303850|303899|303750|303948|303855|303899|303750|551
1605044700000|2020-11-10 21:45:00|303900|303733|303900|303600|303900|303743|303900|303600|516
1605045000000|2020-11-10 21:50:00||303610||303700||303700||303600|219
1605045300000|2020-11-10 21:55:00|303882|303675|303800|303600|303900|303825|303700|303600|674
1605045600000|2020-11-10 22:00:00|303950|303610|303895|303700|303950|303710|303845|303600|328
1605045900000|2020-11-10 22:05:00||303712||303712||303724||303712|199
1605046200000|2020-11-10 22:10:00|303900|303700|303900|303730|303900|303730|303900|303700|210
1605046500000|2020-11-10 22:15:00|303899|303739|303885|303700|303900|303758|303879|303610|617
1605046800000|2020-11-10 22:20:00|303889|303715|303879|303725|303895|303765|303878|303705|322
1605047100000|2020-11-10 22:25:00|303878|303800|303900|303730|303900|303800|303860|303725|410
1605047400000|2020-11-10 22:30:00|303899|303725|303800|303700|303900|303740|303800|303700|345
1605047700000|2020-11-10 22:35:00||303720||303720||303720||303701|292
1605048000000|2020-11-10 22:40:00|303795|303700|303700|303600|303800|303700|303700|303600|767
1605048300000|2020-11-10 22:45:00|303633|303510|303800|303556|303800|303556|303621|303503|437
1605048600000|2020-11-10 22:50:00|303750|303550|303695|303510|303800|303555|303695|303503|270
1605048900000|2020-11-10 22:55:00|303720|303505|303800|303607|303800|303610|303600|303505|545
1605049200000|2020-11-10 23:00:00|303890|303610|304000|303801|304100|303808|303890|303525|714
1605049500000|2020-11-10 23:05:00|304100|303786|304300|303901|304497|304200|304000|303786|588
1605049800000|2020-11-10 23:10:00||303980||303905||304000||303901|235
1605050100000|2020-11-10 23:15:00|304100|303933|304300|303915|304300|304000|304100|303912|328
1605050400000|2020-11-10 23:20:00|304200|304000|304200|303700|304200|304000|304200|303650|661
1605050700000|2020-11-10 23:25:00|304300|303780|304200|303805|304300|303805|304195|303745|189
1605051000000|2020-11-10 23:30:00|304095|303800|304095|303800|304095|303800|304095|303800|213
1605051300000|2020-11-10 23:35:00|||||||||53
1605051600000|2020-11-10 23:40:00||303820||303855||303855||303820|46
1605051900000|2020-11-10 23:45:00||303901||303906||303906||303901|230
1605052200000|2020-11-10 23:50:00|304092|303901|303795|303650|304095|304026|303795|303520|618
1605052500000|2020-11-10 23:55:00|303684|303606|303199|303000|303795|303624|303199|303000|2416
1605052800000|2020-11-11 00:00:00|303198|303010|302900|302500|303400|303200|302714|302500|2962
1605053100000|2020-11-11 00:05:00|302800|302400|302997|302350|303000|302700|302600|302100|1767
1605053400000|2020-11-11 00:10:00|302900|302300|302525|302237|302900|302350|302500|302110|881
1605053700000|2020-11-11 00:15:00|302500|302210|302350|302110|302525|302462|302268|302000|1036
1605054000000|2020-11-11 00:20:00|302400|302007|302488|302100|302579|302143|302220|302001|1857
1605054300000|2020-11-11 00:25:00|302500|302113|302113|302000|302500|302204|302113|302000|1124
1605054600000|2020-11-11 00:30:00|302065|302025|302110|301822|302265|302031|302035|301800|1933
1605054900000|2020-11-11 00:35:00|302104|301870|302100|302000|302110|302016|302073|301800|1329
1605055200000|2020-11-11 00:40:00|302110|302008|302200|301900|302700|302050|302110|301800|1906
1605055500000|2020-11-11 00:45:00|302128|301880|302300|302015|302500|302022|302128|301880|1229
1605055800000|2020-11-11 00:50:00|302270|302012|302300|302020|302398|302025|302200|302012|586
1605056100000|2020-11-11 00:55:00|302200|302100|302300|302199|302300|302199|302200|302100|882
1605085200000|2020-11-11 09:00:00|308000|307171|307999|307530|308888|307601|307940|306901|1797
1605085500000|2020-11-11 09:05:00|307800|306901|307800|306601|307800|306901|307576|306102|737
1605085800000|2020-11-11 09:10:00|307699|305950|307500|306068|307800|307010|307500|305950|711
1605086100000|2020-11-11 09:15:00|307800|306069|307630|306068|307800|307000|307624|306068|371
1605086400000|2020-11-11 09:20:00|307600|306301|307800|306423|307800|306534|307500|306301|822
1605086700000|2020-11-11 09:25:00||306446||307000||307000||306400|872
1605087000000|2020-11-11 09:30:00|307500|306438|307500|306400|307500|306438|307500|306400|250
1605087300000|2020-11-11 09:35:00||306068||307100||307100||306068|264
1605087600000|2020-11-11 09:40:00|307750||307800||307800||307750||333
1605087900000|2020-11-11 09:45:00|307989|307300|308265|307300|308500|307300|307988|307300|456
1605088200000|2020-11-11 09:50:00|308188||307999||308188||307999||47
1605088500000|2020-11-11 09:55:00|308000||308000||308000||307900||139
1605088800000|2020-11-11 10:00:00||307700||307700||307700||307700|439
1605089100000|2020-11-11 10:05:00|308800|307800|308400|307700|308800|307800|308400|307700|490
1605089400000|2020-11-11 10:10:00|308441|308000|308800|307700|308800|308000|308400|307700|365
1605089700000|2020-11-11 10:15:00|308689|307500|308800|307500|308800|307500|308000|307500|342
1605090000000|2020-11-11 10:20:00|308781|307600|307900|307600|308888|307700|307900|307600|202
1605090300000|2020-11-11 10:25:00|308711|307500|307890|307500|308888|307500|307890|307500|185
1605090600000|2020-11-11 10:30:00|308839|307000|307699|307000|308839|307000|307699|307000|239
1605090900000|2020-11-11 10:35:00|307700|307100|307489|307300|307700|307300|307489|307100|227
1605091200000|2020-11-11 10:40:00|307700|307267|307700|306526|308000|307300|307395|306482|505
1605091500000|2020-11-11 10:45:00|308000|306524|307999|307300|308000|307300|307698|305200|31
1605091800000|2020-11-11 10:50:00|308000|307400|308000|307400|308000|307400|307988|307400|109
1605092100000|2020-11-11 10:55:00|308888||308888||308888||308888||389
1605092400000|2020-11-11 11:00:00|308300|307499|309983|307806|309983|308600|308300|307400|837
1605092700000|2020-11-11 11:05:00|309999|307802|309654|307379|310096|308500|309330|307372|204
1605093000000|2020-11-11 11:10:00|309666|307377|308750|307286|309821|307403|308750|307261|49
1605093300000|2020-11-11 11:15:00||307254||308000||308000||305075|97
1605093600000|2020-11-11 11:20:00||307400||307400||308200||307400|33
1605093900000|2020-11-11 11:25:00|309524|307475|309520|308000|309524|308000|309520|307124|29
1605094200000|2020-11-11 11:30:00|309589|308400|308656|307500|309685|308658|308656|307329|403
1605094500000|2020-11-11 11:35:00|309124|308000|308656|307500|309330|308000|308656|307500|198
1605094800000|2020-11-11 11:40:00|308562|307501|308656|307201|308656|307501|308562|306708|665
1605095100000|2020-11-11 11:45:00|308655|307501|307000|306500|308655|307501|307000|306000|1158
1605095400000|2020-11-11 11:50:00||306551||306550||306675||306000|640
1605095700000|2020-11-11 11:55:00|307500|306700|307500|306010|307500|306700|307425|306000|1783
1605096000000|2020-11-11 12:00:00|306944|306011|306300|306000|307400|306220|305800|305300|5823
1605096300000|2020-11-11 12:05:00|306145|305800|305500|305200|306300|305900|305500|305200|1710
1605096600000|2020-11-11 12:10:00|305400|305207|305698|305010|306000|305526|305200|305000|3211
1605096900000|2020-11-11 12:15:00|305700|305050|306500|305902|306500|305975|305600|305050|1678
1605097200000|2020-11-11 12:20:00|306700|306058|306479|306100|306800|306500|306389|305902|1226
1605097500000|2020-11-11 12:25:00|306500|306200|306499|305900|306900|306600|306340|305900|1704
1605097800000|2020-11-11 12:30:00|306299|306000|306894|306500|306900|306600|306299|306000|1974
1605098100000|2020-11-11 12:35:00|306900|306554|306900|306500|307200|307100|306700|306500|3053
1605098400000|2020-11-11 12:40:00|306600|306506|306600|306316|306900|306506|306500|306300|4983
1605098700000|2020-11-11 12:45:00|306547|306300|306600|306350|306600|306400|306547|306300|770
1605099000000|2020-11-11 12:50:00|306588|306325|306700|306400|306700|306548|306588|306325|1476
1605099300000|2020-11-11 12:55:00|306900|306500|306800|306550|306900|306600|306749|306400|1859
1605099600000|2020-11-11 13:00:00|306899|306600|306800|306750|306900|306750|306411|306400|3627
1605099900000|2020-11-11 13:05:00|306900|306512|306750|306536|306900|306800|306750|306512|2162
1605100200000|2020-11-11 13:10:00|306800|306506|307200|306820|307200|307000|306800|306506|7162
1605100500000|2020-11-11 13:15:00|307199|306600|307000|306930|307200|307000|307000|306600|1307
1605100800000|2020-11-11 13:20:00|306990|306800|306894|306600|307000|306800|306849|306600|2285
1605101100000|2020-11-11 13:25:00|306950|306651|306994|306700|307000|306800|306800|306600|1247
1605101400000|2020-11-11 13:30:00|307000|306600|306900|306500|307000|306600|306598|306400|1663
1605101700000|2020-11-11 13:35:00|306700|306510|306400|306254|306700|306510|306300|306000|2798
1605102000000|2020-11-11 13:40:00|306200|306000|306000|305700|306800|306000|306000|305571|1583
1605102300000|2020-11-11 13:45:00|306500|305800|306450|305950|306500|306100|306200|305721|2436
1605102600000|2020-11-11 13:50:00|306464|305800|306500|306000|306500|306100|306000|305500|4095
1605102900000|2020-11-11 13:55:00|306243|305900|306054|305300|306500|306006|305620|305260|5614
1605103200000|2020-11-11 14:00:00|305633|305260|305880|305260|306054|305810|305422|305260|1458
1605103500000|2020-11-11 14:05:00|305900|305300|305700|305300|305969|305322|305400|305100|2287
1605103800000|2020-11-11 14:10:00|305500|305235|305600|305114|305800|305500|305347|305100|2055
1605104100000|2020-11-11 14:15:00|305800|305120|305900|305600|305969|305800|305800|305110|1650
1605104400000|2020-11-11 14:20:00|305950|305700|305799|305511|305950|305700|305570|305100|2180
1605104700000|2020-11-11 14:25:00|305950|305500|306375|305805|306475|306005|305500|305100|4772
1605105000000|2020-11-11 14:30:00|306350|306000|306453|306337|306869|306693|305081|305000|49621
1605105300000|2020-11-11 14:35:00|306500|306336|308481|308385|308600|308504|306399|306200|51565
1605105600000|2020-11-11 14:40:00|308485|308386|309886|309764|310394|310043|308143|308000|46609
1605105900000|2020-11-11 14:45:00|310012|309847|310600|310352|310638|310564|309301|309150|39886
1605106200000|2020-11-11 14:50:00|310617|310482|309597|309323|310900|310792|309300|309200|28159
1605106500000|2020-11-11 14:55:00|309500|309408|309300|309101|310000|309755|308758|308650|16396
1605106800000|2020-11-11 15:00:00|309500|309221|309999|309906|310600|310500|309500|309101|20147
1605107100000|2020-11-11 15:05:00|310000|309907|311286|311180|311507|311483|309953|309673|20109
1605107400000|2020-11-11 15:10:00|311299|311185|312382|312166|312382|312166|310330|310100|23781
1605107700000|2020-11-11 15:15:00|312381|312223|312671|312557|313268|313089|312125|312000|30675
1605108000000|2020-11-11 15:20:00|312786|312576|312386|312174|313000|312981|311585|311400|13014
1605108300000|2020-11-11 15:25:00|312269|312175|312882|312780|312882|312819|312119|312000|6776
1605108600000|2020-11-11 15:30:00|312900|312816|312687|312619|313562|313463|312567|312200|15656
1605108900000|2020-11-11 15:35:00|312699|312622|311900|311650|313000|312877|311501|311200|12275
1605109200000|2020-11-11 15:40:00|311933|311670|310900|310780|312300|312048|310625|310277|11221
1605109500000|2020-11-11 15:45:00|311000|310820|310771|310500|311100|311051|310512|310277|11601
1605109800000|2020-11-11 15:50:00|310998|310550|311368|311336|311372|311336|310440|310277|8804
1605110100000|2020-11-11 15:55:00|311372|310987|311541|311343|311900|311686|311307|310986|5790
1605110400000|2020-11-11 16:00:00|311525|311413|310793|310636|311530|311413|310578|310498|11935
1605110700000|2020-11-11 16:05:00|310780|310637|311540|311449|311673|311485|310780|310636|11517
1605111000000|2020-11-11 16:10:00|311539|311420|311516|311400|311900|311841|311347|311000|5902
1605111300000|2020-11-11 16:15:00|311540|311401|312200|312077|312222|312077|311354|311300|7103
1605111600000|2020-11-11 16:20:00|312215|312078|311897|311800|312425|312300|311862|311766|5828
1605111900000|2020-11-11 16:25:00|311900|311801|311109|310890|312199|312051|310992|310800|8852
1605112200000|2020-11-11 16:30:00|311221|310888|311200|310983|311416|311233|310574|310521|16132
1605112500000|2020-11-11 16:35:00|311199|310984|311780|311614|311800|311615|310903|310800|6366
1605112800000|2020-11-11 16:40:00|311750|311615|311595|311500|311999|311829|311394|311267|4426
1605113100000|2020-11-11 16:45:00|311594|311485|312162|312003|312200|312097|311431|311300|4719
1605113400000|2020-11-11 16:50:00|312249|312050|312010|311884|312391|312218|311772|311620|7304
1605113700000|2020-11-11 16:55:00|312009|311883|312497|312360|312500|312374|311863|311793|8402
1605114000000|2020-11-11 17:00:00|312449|312281|312088|311960|312600|312468|312023|311800|6131
1605114300000|2020-11-11 17:05:00|312100|311993|312397|312227|312602|312482|311863|311800|8257
1605114600000|2020-11-11 17:10:00|312400|312228|312430|312222|312900|312800|312399|312147|4941
1605114900000|2020-11-11 17:15:00|312431|312322|312261|312116|312770|312677|312143|312040|4734
1605115200000|2020-11-11 17:20:00|312264|312117|312267|312163|312452|312352|311804|311700|6215
1605115500000|2020-11-11 17:25:00|312225|312132|311985|311832|312300|312262|311765|311620|6407
1605115800000|2020-11-11 17:30:00|311997|311889|312196|312000|312323|312268|311950|311797|5267
1605116100000|2020-11-11 17:35:00|312195|312001|311890|311842|312288|312073|311750|311606|3530
1605116400000|2020-11-11 17:40:00|311900|311843|311887|311733|311922|311844|311624|311500|1673
1605116700000|2020-11-11 17:45:00|311799|311736|312257|312151|312318|312269|311796|311608|3378
1605117000000|2020-11-11 17:50:00|312200|312000|312300|312087|312300|312264|311986|311800|1893
1605117300000|2020-11-11 17:55:00|312199|312144|311912|311753|312200|312144|311715|311600|3200
1605117600000|2020-11-11 18:00:00|311886|311752|311997|311925|312150|312087|311825|311689|2200
1605117900000|2020-11-11 18:05:00|311999|311900|312030|311888|312150|312085|311888|311700|3211
1605118200000|2020-11-11 18:10:00|312029|311853|312049|311900|312100|312011|311789|311700|3798
1605118500000|2020-11-11 18:15:00|312048|311901|312355|312128|312411|312153|311996|311900|3974
1605118800000|2020-11-11 18:20:00|312410|312129|312400|312317|312600|312452|312138|312059|5574
1605119100000|2020-11-11 18:25:00|312399|312318|312028|311900|312591|312371|312013|311900|3415
1605119400000|2020-11-11 18:30:00|312157|311909|312400|312288|312500|312336|312147|311909|2607
1605119700000|2020-11-11 18:35:00|312463|312286|313037|312942|313100|313040|312249|312100|6461
1605120000000|2020-11-11 18:40:00|313017|312869|312925|312730|313050|312985|312734|312650|6501
1605120300000|2020-11-11 18:45:00|312977|312731|312815|312706|312991|312908|312559|312500|6574
1605120600000|2020-11-11 18:50:00|312928|312707|312800|312700|312972|312886|312647|312374|3910
1605120900000|2020-11-11 18:55:00|312799|312536|312608|312400|313000|312932|312384|312298|3204
1605121200000|2020-11-11 19:00:00|312599|312481|312831|312654|313000|312935|312517|312400|4319
1605121500000|2020-11-11 19:05:00|312830|312672|312989|312900|313200|313074|312791|312672|10508
1605121800000|2020-11-11 19:10:00|312980|312885|312893|312700|313139|313039|312744|312654|3609
1605122100000|2020-11-11 19:15:00|312847|312701|312759|312600|313000|312881|312670|312600|7097
1605122400000|2020-11-11 19:20:00|312697|312614|312915|312768|313100|313062|312529|312500|6435
1605122700000|2020-11-11 19:25:00|312973|312850|312500|312374|313009|312851|312280|312222|4159
1605123000000|2020-11-11 19:30:00|312475|312380|312511|312402|312739|312597|312262|312200|3669
1605123300000|2020-11-11 19:35:00|312479|312401|312550|312393|312875|312756|312441|312259|2517
1605123600000|2020-11-11 19:40:00|312495|312394|312199|312131|312500|312394|311850|311681|13142
1605123900000|2020-11-11 19:45:00|312224|312075|311480|311376|312279|312135|311237|311100|9226
1605124200000|2020-11-11 19:50:00|311492|311375|311500|311392|311500|311392|310970|310800|5768
1605124500000|2020-11-11 19:55:00|311499|311391|311358|311234|311800|311614|311259|311112|6434
1605124800000|2020-11-11 20:00:00|311351|311112|312099|311862|312163|311954|311297|311112|7030
1605125100000|2020-11-11 20:05:00|311999|311887|312200|312134|312200|312134|311726|311605|4192
1605125400000|2020-11-11 20:10:00|312167|312119|312378|312203|312477|312332|311974|311812|4208
1605125700000|2020-11-11 20:15:00|312365|312209|312400|312283|312400|312289|311914|311826|3646
1605126000000|2020-11-11 20:20:00|312428|312285|312185|312000|312444|312329|311776|311611|6067
1605126300000|2020-11-11 20:25:00|312180|312010|312206|312116|312664|312498|312031|311837|5994
1605126600000|2020-11-11 20:30:00|312203|312005|312780|312556|312799|312710|312127|312005|4907
1605126900000|2020-11-11 20:35:00|312602|312546|313188|312950|313200|313113|312502|312300|14117
1605127200000|2020-11-11 20:40:00|313134|313101|313264|313104|313400|313293|312917|312822|8403
1605127500000|2020-11-11 20:45:00|313172|313103|313741|313543|313800|313679|312940|312900|9179
1605127800000|2020-11-11 20:50:00|313800|313542|313529|313420|313912|313863|313109|313001|18592
1605128100000|2020-11-11 20:55:00|313583|313419|313745|313615|313920|313849|313006|312976|26959
1605128400000|2020-11-11 21:00:00|313700|313612|314399|313852|314443|314076|313694|313612|223569
1605128700000|2020-11-11 21:05:00|314339|313755|313900|313629|314339|313908|313750|313615|2029
1605129000000|2020-11-11 21:10:00|313800|313615|314300|313900|314300|313900|313800|313615|1400
1605129300000|2020-11-11 21:15:00|314050|313808|314200|314000|314300|314100|314050|313808|2831
1605129600000|2020-11-11 21:20:00|314290|314045|314199|314010|314299|314200|314188|314000|1118
1605129900000|2020-11-11 21:25:00|314198|314000|314188|314020|314200|314020|314188|314000|301
1605130200000|2020-11-11 21:30:00|314186|313900|314500|313925|314500|314300|314100|313900|1405
1605130500000|2020-11-11 21:35:00|314290|314100|314285|314200|314500|314200|314175|314100|549
1605130800000|2020-11-11 21:40:00|314500|314155|314130|313900|314500|314155|314050|313900|2554
1605131100000|2020-11-11 21:45:00|314040|313908|314175|313600|314385|313908|313675|313600|3690
1605131400000|2020-11-11 21:50:00|313988|313313|313500|313202|313988|313360|313500|313200|1941
1605131700000|2020-11-11 21:55:00|313450|313205|313250|313201|313987|313421|313250|313201|1415
1605132000000|2020-11-11 22:00:00|313900|313202|313700|313320|313900|313500|313699|313201|321
1605132300000|2020-11-11 22:05:00|313739|313350|313700|313500|313787|313500|313700|313350|224
1605132600000|2020-11-11 22:10:00|313899|313502|313990|313525|314000|313608|313800|313502|235
1605132900000|2020-11-11 22:15:00|314000|313528|314000|313700|314000|313708|314000|313500|240
1605133200000|2020-11-11 22:20:00|313985||313985||313985||313985||243
1605133500000|2020-11-11 22:25:00|314000|313701|314000|313700|314000|313701|313995|313700|238
1605133800000|2020-11-11 22:30:00|||||||||253
1605134100000|2020-11-11 22:35:00||313760||313760||313760||313760|106
1605134400000|2020-11-11 22:40:00||313700||313700||313700||313700|153
1605134700000|2020-11-11 22:45:00|313899|313712|313899|313650|313899|313712|313899|313564|190
1605135000000|2020-11-11 22:50:00|313849|313596|313849|313601|313849|313651|313849|313564|124
1605135300000|2020-11-11 22:55:00|313845|313639|313849|313700|313849|313739|313825|313601|401
1605135600000|2020-11-11 23:00:00|313789|313664|314100|313849|314100|313860|313789|313601|828
1605135900000|2020-11-11 23:05:00|313999|313820|313987|313600|314100|313820|313987|313600|1463
1605136200000|2020-11-11 23:10:00|314000||313844||314000||313844||150
1605136500000|2020-11-11 23:15:00|313835|313601|313835|313600|313835|313650|313835|313600|229
1605136800000|2020-11-11 23:20:00|313999||313999||313999||313999||112
1605137100000|2020-11-11 23:25:00|314000||313980||314000||313980||292
1605137400000|2020-11-11 23:30:00|313950|313601|313965|313600|313980|313750|313888|313600|134
1605137700000|2020-11-11 23:35:00|314000|314000|314080|313806|314100|314000|314000|313600|316
1605138000000|2020-11-11 23:40:00|314100|313821|314100|313600|314100|313825|313900|313600|270
1605138300000|2020-11-11 23:45:00|314095|313700|314100|313800|314100|313950|314084|313600|353
1605138600000|2020-11-11 23:50:00|314184|313810|314184|313900|314184|314100|314184|313800|380
1605138900000|2020-11-11 23:55:00|314100|313905|314160|313900|314184|313910|314100|313900|244
1605139200000|2020-11-12 00:00:00|314184|313764|314184|313839|314184|313900|314100|313730|105
1605139500000|2020-11-12 00:05:00|314042|313900|314042|313900|314042|313900|314042|313900|177
1605139800000|2020-11-12 00:10:00|314175||314184||314184||314175||211
1605140100000|2020-11-12 00:15:00|313900|313850|313800|313600|314184|313850|313800|313600|589
1605140400000|2020-11-12 00:20:00|313799|313500|313800|313400|313800|313500|313650|313400|513
1605140700000|2020-11-12 00:25:00|313600|313402|314100|313508|314162|313602|313550|313400|118
1605141000000|2020-11-12 00:30:00|313804|313513|313950|313600|314000|313600|313739|313513|148
1605141300000|2020-11-12 00:35:00|313945|313575|314180|313606|314184|313618|313945|313552|388
1605141600000|2020-11-12 00:40:00|314162|313638|314075|313606|314162|313638|314000|313606|107
1605141900000|2020-11-12 00:45:00|314144|313603|313800|313604|314162|313604|313800|313603|67
1605142200000|2020-11-12 00:50:00|313955|313603|314089|313689|314100|313700|313750|313603|223
1605142500000|2020-11-12 00:55:00|314100|313700|313500|313112|314100|313700|313500|313112|1529
1605171600000|2020-11-12 09:00:00|314100|312621|314100|313000|314100|313000|313700|311962|395
1605171900000|2020-11-12 09:05:00|313800||314100||314100||313800||257
1605172200000|2020-11-12 09:10:00||313100||313100||313100||313100|53
1605172500000|2020-11-12 09:15:00|||||||||7
1605172800000|2020-11-12 09:20:00|||||||||13
1605173100000|2020-11-12 09:25:00|||||||||3
1605173400000|2020-11-12 09:30:00|314184||315272||315272||314184||192
1605173700000|2020-11-12 09:35:00|315200|313216|315272|313300|315272|313300|315200|313133|1
1605174000000|2020-11-12 09:40:00|315209|313329|315298|313551|315298|313551|315209|313300|62
1605174300000|2020-11-12 09:45:00|315680|313869|316265|314109|316544|314182|315680|313344|62
1605174600000|2020-11-12 09:50:00|316277|315187|315999|315187|316544|315187|315999|315187|76
1605174900000|2020-11-12 09:55:00|315996||316800||316800||315994||430
1605175200000|2020-11-12 10:00:00|317000|315217|317000|316252|317049|316252|317000|315217|402
1605175500000|2020-11-12 10:05:00|316252|315284|316252|314720|316252|315284|316252|314586|337
1605175800000|2020-11-12 10:10:00||314718||314812||314840||314713|37
1605176100000|2020-11-12 10:15:00|316400|314800|316899|316000|317296|316000|316252|314620|175
1605176400000|2020-11-12 10:20:00|317296|315722|316600|315300|317296|315722|316600|315012|72
1605176700000|2020-11-12 10:25:00|316400|315094|316100|314650|316600|315094|316100|314650|223
1605177000000|2020-11-12 10:30:00|315999|314651|315997|315000|315999|315000|315997|314650|85
1605177300000|2020-11-12 10:35:00|315990|315075|315979|315075|315990|315075|315979|315075|7
1605177600000|2020-11-12 10:40:00|315975|315000|315796|315075|315975|315075|315796|315000|109
1605177900000|2020-11-12 10:45:00|315788|315000|315725|315075|315788|315075|315725|315000|72
1605178200000|2020-11-12 10:50:00|315700|315000|315670|314650|315908|315075|315670|314650|33
1605178500000|2020-11-12 10:55:00|315876|315300|315620|314650|315997|315300|315599|314650|261
1605178800000|2020-11-12 11:00:00|315597||315500||315999||315500||85
1605179100000|2020-11-12 11:05:00|315999|315000|315389|314650|315999|315000|315389|314650|46
1605179400000|2020-11-12 11:10:00|315385||315997||316200||315000||352
1605179700000|2020-11-12 11:15:00|315300||315999||316200||315299||142
1605180000000|2020-11-12 11:20:00|316200||315350||316200||315350||76
1605180300000|2020-11-12 11:25:00|||||||||19
1605180600000|2020-11-12 11:30:00|315999|314856|315312|314650|315999|314856|315312|314650|229
1605180900000|2020-11-12 11:35:00|||||||||53
1605181200000|2020-11-12 11:40:00|||||||||7
1605181500000|2020-11-12 11:45:00|||||||||59
1605181800000|2020-11-12 11:50:00||314675||314650||314675||314650|19
1605182100000|2020-11-12 11:55:00||315161||314650||315200||314650|516
1605182400000|2020-11-12 12:00:00|315249|314700|314650|314400|315300|315100|314400|314040|3813
1605182700000|2020-11-12 12:05:00|314500|314040|314000|313304|314500|314075|313600|313304|1984
1605183000000|2020-11-12 12:10:00|313925|313500|314600|313750|314600|314051|313875|313304|884
1605183300000|2020-11-12 12:15:00|314598|313900|314389|313226|314600|314000|313000|312999|2555
1605183600000|2020-11-12 12:20:00|314175|313410|314064|313410|314439|313534|313800|313226|439
1605183900000|2020-11-12 12:25:00|314180|313527|314180|313831|314180|314089|314000|313527|1287
1605184200000|2020-11-12 12:30:00|314100|313900|314598|314350|314598|314500|314100|313831|3120
1605184500000|2020-11-12 12:35:00|314600|314400|314774|314350|314800|314500|314598|314350|1598
1605184800000|2020-11-12 12:40:00|314750|313900|314400|313800|314800|313900|314350|313500|1051
1605185100000|2020-11-12 12:45:00|314775|313812|314795|314040|314795|314400|314745|313812|584
1605185400000|2020-11-12 12:50:00|314600|314041|314400|314000|314795|314216|314370|313812|1299
1605185700000|2020-11-12 12:55:00|314389|313812|314375|313812|314389|313812|314375|313812|1019
1605186000000|2020-11-12 13:00:00|314364|313900|314500|314006|314500|314240|314350|313900|634
1605186300000|2020-11-12 13:05:00|314650|314200|314550|314000|314695|314500|314464|314000|981
1605186600000|2020-11-12 13:10:00|314548|314013|314380|314050|314550|314100|314171|313850|962
1605186900000|2020-11-12 13:15:00|314360|313850|314250|314000|314509|314350|314189|313850|1871
1605187200000|2020-11-12 13:20:00|314200|314120|314800|313865|314800|314362|314200|313865|3347
1605187500000|2020-11-12 13:25:00|314500|314000|314790|314165|314800|314628|314500|314000|750
1605187800000|2020-11-12 13:30:00|314700|314171|314900|314508|314900|314591|314700|314171|881
1605188100000|2020-11-12 13:35:00|314860|314535|315170|315100|315200|315100|314860|314500|3289
1605188400000|2020-11-12 13:40:00|315200|315139|315600|315355|315698|315400|315200|315100|2897
1605188700000|2020-11-12 13:45:00|315555|315300|315330|315000|315555|315300|315205|315000|2655
1605189000000|2020-11-12 13:50:00|315275|315100|315225|315000|315275|315100|315225|315000|854
1605189300000|2020-11-12 13:55:00|315146|315007|315200|315000|315225|315100|315146|315000|2109
1605189600000|2020-11-12 14:00:00|315150|315002|315250|314900|315325|315121|315010|314620|3487
1605189900000|2020-11-12 14:05:00|315249|314940|314900|314800|315300|314940|314900|314800|1281
1605190200000|2020-11-12 14:10:00|314895|314750|314900|314800|314998|314810|314892|314750|1632
1605190500000|2020-11-12 14:15:00|315100|314805|314900|314811|315100|314811|314900|314805|571
1605190800000|2020-11-12 14:20:00|314914|314800|314900|314810|314914|314850|314898|314800|750
1605191100000|2020-11-12 14:25:00|314855|314815|316000|315380|316000|315429|314855|314810|5408
1605191400000|2020-11-12 14:30:00|315997|315200|315341|315140|316000|315577|313670|313502|44072
1605191700000|2020-11-12 14:35:00|315360|315213|317120|317009|317690|317501|315225|315011|29544
1605192000000|2020-11-12 14:40:00|317139|317007|315504|315140|317300|317024|314858|314600|16288
1605192300000|2020-11-12 14:45:00|315834|315444|314000|313910|316500|316277|314000|313858|20414
1605192600000|2020-11-12 14:50:00|314098|313858|314978|314861|315156|314999|313882|313810|18609
1605192900000|2020-11-12 14:55:00|314977|314790|314600|314455|314978|314805|314102|313900|11451
1605193200000|2020-11-12 15:00:00|314528|314330|314632|314484|315300|315202|314035|313730|13544
1605193500000|2020-11-12 15:05:00|314687|314521|314632|314457|315000|314873|314363|314200|14900
1605193800000|2020-11-12 15:10:00|314700|314529|315500|315317|315654|315567|314320|314200|13965
1605194100000|2020-11-12 15:15:00|315430|315350|315558|315300|316200|316077|315197|315000|9583
1605194400000|2020-11-12 15:20:00|315551|315350|315562|315386|315870|315727|315148|315000|9951
1605194700000|2020-11-12 15:25:00|315693|315371|315182|315048|315800|315699|314940|314800|9385
1605195000000|2020-11-12 15:30:00|315183|315000|315241|315123|315500|315373|315100|315000|5342
1605195300000|2020-11-12 15:35:00|315238|315108|315415|315286|315900|315774|314827|314601|9733
1605195600000|2020-11-12 15:40:00|315500|315261|315772|315490|316100|315933|315368|315261|10094
1605195900000|2020-11-12 15:45:00|315727|315600|315575|315400|315850|315775|315263|315138|3131
1605196200000|2020-11-12 15:50:00|315528|315427|315000|314893|315603|315578|314777|314625|4692
1605196500000|2020-11-12 15:55:00|315183|314900|314533|314400|315300|315139|314515|314400|17577
1605196800000|2020-11-12 16:00:00|314534|314452|314726|314605|315299|315223|314534|314400|7145
1605197100000|2020-11-12 16:05:00|314720|314603|314863|314500|315200|315026|314457|314302|5865
1605197400000|2020-11-12 16:10:00|314694|314529|313770|313631|314863|314529|313735|313631|9133
1605197700000|2020-11-12 16:15:00|313794|313652|313615|313500|313820|313678|313184|313101|14252
1605198000000|2020-11-12 16:20:00|313722|313531|313400|313230|313792|313710|313297|313200|4981
1605198300000|2020-11-12 16:25:00|313399|313279|313122|312951|313473|313279|312399|312100|11125
1605198600000|2020-11-12 16:30:00|313257|313000|312163|312037|313257|313008|311919|311748|3053
1605198900000|2020-11-12 16:35:00|312135|312068|311925|311821|312811|312605|311925|311800|6978
1605199200000|2020-11-12 16:40:00|311924|311810|310769|310630|312100|311931|310757|310630|13860
1605199500000|2020-11-12 16:45:00|310774|310620|311276|311012|311499|311375|310681|310500|7989
1605199800000|2020-11-12 16:50:00|311226|311149|312082|311900|312147|312004|311172|311000|9910
1605200100000|2020-11-12 16:55:00|312062|311943|312133|311955|312500|312335|311781|311700|5405
1605200400000|2020-11-12 17:00:00|312101|311954|312470|312385|312600|312528|312033|311839|4706
1605200700000|2020-11-12 17:05:00|312460|312356|312252|312098|312588|312457|311960|311810|6059
1605201000000|2020-11-12 17:10:00|312186|311876|313245|313125|313245|313149|312143|311876|9353
1605201300000|2020-11-12 17:15:00|313244|313129|312252|312100|313300|313167|312112|312000|7594
1605201600000|2020-11-12 17:20:00|312251|312165|311764|311649|312672|312460|311667|311500|3576
1605201900000|2020-11-12 17:25:00|311763|311500|311232|311000|311764|311534|311058|311000|11671
1605202200000|2020-11-12 17:30:00|311167|311091|311900|311565|312000|311815|311167|311091|5881
1605202500000|2020-11-12 17:35:00|311827|311500|311647|311400|311911|311759|311361|311230|4721
1605202800000|2020-11-12 17:40:00|311616|311430|311212|311161|311647|311494|310932|310800|8302
1605203100000|2020-11-12 17:45:00|311273|311162|310376|310112|311340|311163|310287|310029|12368
1605203400000|2020-11-12 17:50:00|310270|310156|310549|310374|310801|310532|309555|309500|11140
1605203700000|2020-11-12 17:55:00|310550|310373|310708|310500|310708|310644|309847|309800|10034
1605204000000|2020-11-12 18:00:00|310700|310544|310687|310511|310992|310900|310394|310200|7314
1605204300000|2020-11-12 18:05:00|310800|310512|310601|310501|310800|310600|310300|310201|4048
1605204600000|2020-11-12 18:10:00|310600|310500|310600|310443|310600|310501|309687|309600|8630
1605204900000|2020-11-12 18:15:00|310522|309995|309954|309800|310824|310625|309781|309700|8059
1605205200000|2020-11-12 18:20:00|309930|309845|309473|309201|310300|310214|309327|309200|8444
1605205500000|2020-11-12 18:25:00|309474|309205|309137|309052|309999|309714|309094|309000|7776
1605205800000|2020-11-12 18:30:00|309052|309020|309700|309578|309800|309774|308690|308500|11433
1605206100000|2020-11-12 18:35:00|309770|309673|310230|310000|310350|310257|309635|309400|10507
1605206400000|2020-11-12 18:40:00|310155|310050|309730|309505|310300|310081|309649|309500|4866
1605206700000|2020-11-12 18:45:00|309812|309502|309196|309005|309908|309631|309160|309005|5294
1605207000000|2020-11-12 18:50:00|309200|309050|310620|310545|310700|310582|309100|309005|13253
1605207300000|2020-11-12 18:55:00|310666|310546|310696|310613|311000|310852|310478|310302|12218
1605207600000|2020-11-12 19:00:00|310793|310614|311454|311350|311531|311490|310603|310510|15487
1605207900000|2020-11-12 19:05:00|311475|311400|310999|310900|311647|311544|310887|310800|11089
1605208200000|2020-11-12 19:10:00|311048|310950|310152|310007|311072|310995|309954|309814|7264
1605208500000|2020-11-12 19:15:00|310000|309957|310321|310172|310321|310217|309712|309559|13938
1605208800000|2020-11-12 19:20:00|310320|310205|310259|310198|310721|310462|310140|310092|11128
1605209100000|2020-11-12 19:25:00|310258|310199|310764|310500|311280|311144|310253|310100|9665
1605209400000|2020-11-12 19:30:00|310655|310502|311271|311115|311470|311355|310449|310251|9723
1605209700000|2020-11-12 19:35:00|311269|311206|311196|311034|311468|311282|310859|310497|5047
1605210000000|2020-11-12 19:40:00|311197|311110|310770|310572|311227|311162|310102|310100|11651
1605210300000|2020-11-12 19:45:00|310559|310323|310324|310169|310772|310670|310047|310000|7241
1605210600000|2020-11-12 19:50:00|310269|310178|310590|310428|310841|310775|310227|310100|9076
1605210900000|2020-11-12 19:55:00|310570|310300|310509|310322|311100|310953|310480|310300|8792
1605211200000|2020-11-12 20:00:00|310475|310323|309994|309900|310653|310551|309994|309872|8915
1605211500000|2020-11-12 20:05:00|309992|309786|311099|310964|311099|310968|309779|309636|16213
1605211800000|2020-11-12 20:10:00|311053|311007|311682|311640|311800|311704|311035|310893|16869
1605212100000|2020-11-12 20:15:00|311800|311550|311715|311601|311999|311940|311448|311187|20156
1605212400000|2020-11-12 20:20:00|311796|311650|311500|311435|311900|311788|311268|311056|13561
1605212700000|2020-11-12 20:25:00|311499|311406|311441|311303|311786|311601|311368|311119|11349
1605213000000|2020-11-12 20:30:00|311421|311365|311595|311500|311900|311743|311248|311170|12527
1605213300000|2020-11-12 20:35:00|311559|311446|311551|311495|311700|311550|310939|310820|13667
1605213600000|2020-11-12 20:40:00|311700|311464|310887|310820|311733|311527|310863|310820|6593
1605213900000|2020-11-12 20:45:00|310885|310836|310700|310505|311100|310877|310387|310300|20535
1605214200000|2020-11-12 20:50:00|310695|310568|311063|310957|311200|311014|310595|310450|22967
1605214500000|2020-11-12 20:55:00|311028|310941|311083|310907|311291|311199|310908|310739|39504
1605214800000|2020-11-12 21:00:00|311500|310707|311500|311312|311501|311351|310931|310505|52155
1605215100000|2020-11-12 21:05:00|311501|311306|311498|311302|311755|311520|311498|311302|1276
1605215400000|2020-11-12 21:10:00|311496|311306|311650|311400|311734|311600|311400|311302|2048
1605215700000|2020-11-12 21:15:00|311600||311593||311600||311593||555
1605216000000|2020-11-12 21:20:00|311600|311302|311531|311419|311600|311419|311419|311302|1004
1605216300000|2020-11-12 21:25:00|311529|311325|311500|311302|311531|311500|311500|311302|993
1605216600000|2020-11-12 21:30:00|311530|311305|311650|311308|311650|311321|311530|311302|1125
1605216900000|2020-11-12 21:35:00|311700|311500|311695|311500|311700|311600|311600|311500|1470
1605217200000|2020-11-12 21:40:00|311668|311501|311548|311302|311670|311501|311548|311302|767
1605217500000|2020-11-12 21:45:00|311600||311600||311695||311600||221
1605217800000|2020-11-12 21:50:00|311515||311515||311515||311515||277
1605218100000|2020-11-12 21:55:00|311500|311325|311515|311302|311515|311325|311451|311302|281
1605218400000|2020-11-12 22:00:00|311500|311325|311412|311322|311504|311325|311412|311302|71
1605218700000|2020-11-12 22:05:00|311310|311302|311399|311028|311400|311302|311310|311028|840
1605219000000|2020-11-12 22:10:00|311400|311025|311504|311110|311504|311210|311300|311025|307
1605219300000|2020-11-12 22:15:00|311475|311101|311475|311110|311475|311110|311475|311100|30
1605219600000|2020-11-12 22:20:00|||||||||74
1605219900000|2020-11-12 22:25:00|311388|311136|311300|311028|311400|311136|311250|311028|280
1605220200000|2020-11-12 22:30:00|311412|311069|311400|311100|311425|311100|311400|311028|59
1605220500000|2020-11-12 22:35:00|311414|311101|311414|311120|311414|311120|311414|311101|87
1605220800000|2020-11-12 22:40:00|311400|311125|311400|311120|311400|311134|311400|311120|31
1605221100000|2020-11-12 22:45:00|311399||311400||311400||311398||132
1605221400000|2020-11-12 22:50:00||311200||311200||311200||311200|58
1605221700000|2020-11-12 22:55:00|||||||||60
1605222000000|2020-11-12 23:00:00|311499||311499||311499||311400||185
1605222300000|2020-11-12 23:05:00|311450|311400|311500|311200|311515|311400|311400|311200|667
1605222600000|2020-11-12 23:10:00|311515||311350||311515||311350||692
1605222900000|2020-11-12 23:15:00||311120||311202||311202||311120|367
1605223200000|2020-11-12 23:20:00||311120||311120||311120||311120|145
1605223500000|2020-11-12 23:25:00|311400|311258|311600|311120|311600|311289|311250|311120|728
1605223800000|2020-11-12 23:30:00|311530|311143|311600|311200|311600|311200|311420|311143|188
1605224100000|2020-11-12 23:35:00|311500|311258|311500|311121|311500|311258|311500|311120|62
1605224400000|2020-11-12 23:40:00|311300|311225|311500|311000|311500|311225|311300|311000|731
1605224700000|2020-11-12 23:45:00||311001||311020||311050||311001|51
1605225000000|2020-11-12 23:50:00||311100||311100||311100||311100|13
1605225300000|2020-11-12 23:55:00|311499||311499||311499||311499||16
1605225600000|2020-11-13 00:00:00|311490|311208|311499|311208|311500|311208|311454|311208|504
1605225900000|2020-11-13 00:05:00|311500|311100|311499|311200|311500|311200|311499|311100|127
1605226200000|2020-11-13 00:10:00|311445|311208|311499|311225|311499|311225|311445|311200|264
1605226500000|2020-11-13 00:15:00|311450|311400|311450|311225|311450|311400|311450|311225|331
1605226800000|2020-11-13 00:20:00|311445|311275|311388|311200|311445|311275|311388|311200|238
1605227100000|2020-11-13 00:25:00|311300|311100|311300|311100|311300|311100|311300|311100|255
1605227400000|2020-11-13 00:30:00|||||||||47
1605227700000|2020-11-13 00:35:00|311295|311150|311295|311000|311300|311150|311295|311000|337
1605228000000|2020-11-13 00:40:00|311274|311010|311199|311020|311274|311020|311199|311000|337
1605228300000|2020-11-13 00:45:00|311000|310800|311000|310800|311199|310800|311000|310800|936
1605228600000|2020-11-13 00:50:00|311100|310700|311000|310735|311199|310735|311000|310700|145
1605228900000|2020-11-13 00:55:00|311045|310727|311133|310200|311133|310741|310700|310200|1225
1605258000000|2020-11-13 09:00:00|314068|311262|313350|312000|314068|312000|313350|311200|73
1605258300000|2020-11-13 09:05:00|313855|312500|313585|312500|313855|312800|313585|312500|163
1605258600000|2020-11-13 09:10:00|313800|312018|313585|312006|313800|312018|313585|312006|135
1605258900000|2020-11-13 09:15:00|313800|312004|314000|312500|314000|312500|312988|311944|273
1605259200000|2020-11-13 09:20:00|313600||314000||314000||313600||22
1605259500000|2020-11-13 09:25:00|313600|312700|313600|313000|313600|313000|313600|312700|5
1605259800000|2020-11-13 09:30:00|314000|313200|314369|313200|314369|313200|313600|313200|92
1605260100000|2020-11-13 09:35:00|314200|312443|314369|312911|314569|313666|314200|312443|83
1605260400000|2020-11-13 09:40:00|314225|313000|313700|312413|314369|313000|313500|312413|172
1605260700000|2020-11-13 09:45:00|314000|311769|314000|312050|314000|312326|313948|311769|107
1605261000000|2020-11-13 09:50:00||312100||312776||312918||312100|85
1605261300000|2020-11-13 09:55:00||312907||312765||312907||312765|53
1605261600000|2020-11-13 10:00:00||312753||312744||312753||312739|52
1605261900000|2020-11-13 10:05:00|313700|312712|313815|312700|314000|312732|313700|312670|39
1605262200000|2020-11-13 10:10:00|314000||313300||314000||313300||78
1605262500000|2020-11-13 10:15:00|313500||313299||313500||313000||107
1605262800000|2020-11-13 10:20:00|313000||313000||313299||313000||172
1605263100000|2020-11-13 10:25:00|312700|311848|312999|311564|313000|311848|312700|311564|287
1605263400000|2020-11-13 10:30:00|312998|311552|312997|311496|312998|311552|312997|310123|92
1605263700000|2020-11-13 10:35:00|312995|311484|312990|311542|312995|311542|312990|311470|3
1605264000000|2020-11-13 10:40:00|312989|311553|312987|312300|312989|312300|312987|311553|28
1605264300000|2020-11-13 10:45:00|312985|312500|312985|312700|312985|312700|312985|312500|43
1605264600000|2020-11-13 10:50:00|312980|312800|312978|312800|312980|312800|312978|312800|14
1605264900000|2020-11-13 10:55:00|312977|312685|312977|312353|312977|312685|312977|311729|89
1605265200000|2020-11-13 11:00:00|312975|311729|312965|312000|313000|312353|312965|311699|160
1605265500000|2020-11-13 11:05:00|313000|312800|312900|312000|313000|312800|312900|312000|111
1605265800000|2020-11-13 11:10:00|312899|312468|312865|312000|312900|312468|312865|312000|71
1605266100000|2020-11-13 11:15:00|312900|312001|312850|312000|312900|312001|312850|312000|83
1605266400000|2020-11-13 11:20:00|312849||312799||312849||312799||5
1605266700000|2020-11-13 11:25:00|312798||312798||312798||312798||0
1605267000000|2020-11-13 11:30:00|312797|312001|312797|312000|312799|312001|312795|312000|19
1605267300000|2020-11-13 11:35:00|312791||312791||312791||312791||1
1605267600000|2020-11-13 11:40:00|312789|312001|312785|312000|312791|312001|312500|312000|394
1605267900000|2020-11-13 11:45:00|312791||312650||312791||312650||85
1605268200000|2020-11-13 11:50:00|312640||312640||312640||312640||31
1605268500000|2020-11-13 11:55:00|312592|312056|312592|312000|312592|312056|312592|312000|80
1605268800000|2020-11-13 12:00:00|312493|312100|312780|312500|312780|312501|312390|312100|1454
1605269100000|2020-11-13 12:05:00|312816|312550|313000|312816|313275|313000|312816|312550|866
1605269400000|2020-11-13 12:10:00|313275|312800|313000|312800|313275|312900|313000|312800|379
1605269700000|2020-11-13 12:15:00|312894|312808|313270|312856|313275|312914|312894|312800|855
1605270000000|2020-11-13 12:20:00|313275|312881|313275|312951|313275|312994|313200|312860|635
1605270300000|2020-11-13 12:25:00|313400|312950|313200|312851|313400|313075|313177|312800|472
1605270600000|2020-11-13 12:30:00|313186|312825|313080|312600|313200|312852|312750|312600|1906
1605270900000|2020-11-13 12:35:00|313199|312601|313000|312601|313199|312601|312986|312601|308
1605271200000|2020-11-13 12:40:00|312737|312600|312999|312601|313000|312612|312737|312600|752
1605271500000|2020-11-13 12:45:00|312685|312600|312999|312500|312999|312600|312600|312500|2392
1605271800000|2020-11-13 12:50:00|312800|312600|312800|312600|312800|312600|312800|312600|434
1605272100000|2020-11-13 12:55:00|312689||312800||312800||312689||450
1605272400000|2020-11-13 13:00:00|313000|312644|313200|312980|313200|312992|313000|312600|1508
1605272700000|2020-11-13 13:05:00|313170|312940|313100|312800|313170|312940|313099|312800|352
1605273000000|2020-11-13 13:10:00|313150||312900||313150||312900||124
1605273300000|2020-11-13 13:15:00|312800|312600|312600|312300|312800|312650|312600|312300|2508
1605273600000|2020-11-13 13:20:00|312598|312335|312580|312300|313000|312400|312450|312300|879
1605273900000|2020-11-13 13:25:00|312685|312325|312796|312350|313000|312385|312500|312325|249
1605274200000|2020-11-13 13:30:00|312900|312450|313100|312900|313199|313000|312900|312408|1566
1605274500000|2020-11-13 13:35:00|312900|312385|313000|312400|313099|312580|312900|312385|407
1605274800000|2020-11-13 13:40:00|312900|312427|312900|312450|312900|312450|312900|312417|171
1605275100000|2020-11-13 13:45:00|312800|312669|312800|312500|313000|312669|312800|312500|1012
1605275400000|2020-11-13 13:50:00|312500|312450|312900|312455|313000|312500|312500|312450|1166
1605275700000|2020-11-13 13:55:00|312727|312456|312791|312500|312900|312500|312588|312455|332
1605276000000|2020-11-13 14:00:00|312880|312673|312600|312300|312900|312673|312510|312300|729
1605276300000|2020-11-13 14:05:00|312500|312302|312400|312125|312791|312312|312347|312125|667
1605276600000|2020-11-13 14:10:00|312800|312202|312300|312125|312800|312300|312300|312125|696
1605276900000|2020-11-13 14:15:00|312700|312222|312600|312300|312700|312475|312400|312222|1237
1605277200000|2020-11-13 14:20:00|312595|312400|312590|312224|312595|312400|312590|312222|283
1605277500000|2020-11-13 14:25:00|312440|312300|312600|312200|312600|312345|312100|312000|1540
1605277800000|2020-11-13 14:30:00|312245|312000|312005|311849|313300|313183|311273|311103|27304
1605278100000|2020-11-13 14:35:00|311990|311855|313327|313120|313669|313526|311527|311243|19864
1605278400000|2020-11-13 14:40:00|313454|313168|313392|313000|314099|314001|312942|312811|19606
1605278700000|2020-11-13 14:45:00|313566|313100|313220|313100|314008|313966|312600|312500|18601
1605279000000|2020-11-13 14:50:00|313296|313103|313924|313800|314162|314060|312753|312614|17594
1605279300000|2020-11-13 14:55:00|313923|313920|312874|312762|314221|314077|312774|312664|12101
1605279600000|2020-11-13 15:00:00|312845|312742|311182|311040|312874|312767|311134|311028|26632
1605279900000|2020-11-13 15:05:00|311248|311028|311499|311202|312480|312256|311079|311028|15905
1605280200000|2020-11-13 15:10:00|311500|311168|311087|310915|311500|311310|310461|310400|11850
1605280500000|2020-11-13 15:15:00|311232|311000|310446|310310|311300|311191|309633|309500|19165
1605280800000|2020-11-13 15:20:00|310449|310314|310967|310770|310967|310883|310342|310223|11599
1605281100000|2020-11-13 15:25:00|310841|310739|311198|311091|311433|311371|310841|310583|11838
1605281400000|2020-11-13 15:30:00|311188|311076|310263|310050|311199|311089|310086|310000|7332
1605281700000|2020-11-13 15:35:00|310220|310019|309654|309529|310263|310033|309626|309529|9299
1605282000000|2020-11-13 15:40:00|309656|309500|309980|309930|309980|309930|309250|309230|11347
1605282300000|2020-11-13 15:45:00|309992|309931|310296|310165|310300|310247|309721|309585|8645
1605282600000|2020-11-13 15:50:00|310295|310200|309747|309622|310474|310388|309435|309370|9249
1605282900000|2020-11-13 15:55:00|309746|309641|309297|309143|309747|309669|308621|308500|15218
1605283200000|2020-11-13 16:00:00|309296|309160|309849|309738|309977|309897|309270|309000|14927
1605283500000|2020-11-13 16:05:00|309870|309804|310471|310340|310600|310534|309667|309400|14163
1605283800000|2020-11-13 16:10:00|310495|310292|310139|310018|310546|310459|309939|309858|6090
1605284100000|2020-11-13 16:15:00|310255|310044|310846|310665|311126|311072|310196|310028|12263
1605284400000|2020-11-13 16:20:00|310872|310666|310834|310687|311100|310972|310750|310493|7381
1605284700000|2020-11-13 16:25:00|310833|310688|309998|309862|310900|310780|309945|309837|9848
1605285000000|2020-11-13 16:30:00|310059|309837|309765|309622|310141|309999|309663|309549|5605
1605285300000|2020-11-13 16:35:00|309734|309623|310155|310002|310332|310191|309639|309500|4381
1605285600000|2020-11-13 16:40:00|310105|310003|310528|310415|310664|310538|310105|310002|4501
1605285900000|2020-11-13 16:45:00|310563|310440|310908|310732|310992|310900|310520|310400|5278
1605286200000|2020-11-13 16:50:00|310931|310847|310820|310717|311137|311001|310700|310590|8090
1605286500000|2020-11-13 16:55:00|310868|310718|311475|311112|311837|311715|310855|310717|17882
1605286800000|2020-11-13 17:00:00|311473|311138|311539|311407|311755|311673|311385|311138|7108
1605287100000|2020-11-13 17:05:00|311589|311408|311490|311351|311656|311443|311376|311300|3909
1605287400000|2020-11-13 17:10:00|311514|311357|311798|311666|312056|311972|311499|311357|10404
1605287700000|2020-11-13 17:15:00|311786|311624|312152|312101|312265|312190|311425|311312|9719
1605288000000|2020-11-13 17:20:00|312149|312061|311714|311601|312192|312122|311544|311437|6756
1605288300000|2020-11-13 17:25:00|311695|311619|311989|311850|312409|312236|311695|311619|8569
1605288600000|2020-11-13 17:30:00|312104|311851|311663|311547|312209|312144|311594|311500|4433
1605288900000|2020-11-13 17:35:00|311734|311500|311516|311403|311734|311664|311269|311200|6822
1605289200000|2020-11-13 17:40:00|311496|311432|311868|311726|311940|311859|311496|311320|5675
1605289500000|2020-11-13 17:45:00|311800|311706|312025|311829|312078|311997|311625|311507|6795
1605289800000|2020-11-13 17:50:00|312024|311874|311824|311709|312060|311971|311782|311653|3500
1605290100000|2020-11-13 17:55:00|311825|311710|312032|311899|312089|312000|311825|311696|3232
1605290400000|2020-11-13 18:00:00|312000|311872|311873|311710|312129|312061|311752|311626|4279
1605290700000|2020-11-13 18:05:00|311870|311751|310984|310880|311888|311789|310958|310880|9059
1605291000000|2020-11-13 18:10:00|310974|310881|310576|310475|311081|310950|310562|310428|8021
1605291300000|2020-11-13 18:15:00|310510|310441|310389|310269|310550|310459|310137|310100|13854
1605291600000|2020-11-13 18:20:00|310400|310264|309908|309799|310500|310363|309906|309785|12861
1605291900000|2020-11-13 18:25:00|309856|309800|310166|310051|310485|310392|309828|309694|10149
1605292200000|2020-11-13 18:30:00|310181|310052|309701|309622|310244|310084|309621|309544|9745
1605292500000|2020-11-13 18:35:00|309660|309586|309304|309200|309701|309652|309247|309152|8943
1605292800000|2020-11-13 18:40:00|309265|309166|309763|309560|309800|309703|309215|309135|10052
1605293100000|2020-11-13 18:45:00|309655|309561|309528|309447|309743|309660|309425|309335|7204
1605293400000|2020-11-13 18:50:00|309522|309448|309546|309445|309700|309645|309476|309371|4663
1605293700000|2020-11-13 18:55:00|309518|309428|309368|309299|309580|309542|309244|309136|9887
1605294000000|2020-11-13 19:00:00|309375|309201|309819|309696|310040|309913|309318|309200|10183
1605294300000|2020-11-13 19:05:00|309812|309697|309576|309517|310000|309880|309421|309310|5108
1605294600000|2020-11-13 19:10:00|309555|309518|309009|308906|309576|309518|308864|308800|11580
1605294900000|2020-11-13 19:15:00|308999|308901|309444|309356|309444|309356|308703|308632|9710
1605295200000|2020-11-13 19:20:00|309443|309386|310156|310077|310166|310111|309443|309254|13159
1605295500000|2020-11-13 19:25:00|310120|310089|310062|309877|310158|310089|309800|309709|8139
1605295800000|2020-11-13 19:30:00|309934|309832|309730|309614|309999|309916|309629|309520|5790
1605296100000|2020-11-13 19:35:00|309771|309617|310225|310128|310280|310146|309771|309599|5613
1605296400000|2020-11-13 19:40:00|310224|310129|310235|310181|310499|310376|310091|310000|8913
1605296700000|2020-11-13 19:45:00|310250|310137|310256|310115|310480|310392|310082|309992|5907
1605297000000|2020-11-13 19:50:00|310269|310116|310682|310585|310693|310625|310269|310100|11198
1605297300000|2020-11-13 19:55:00|310655|310560|310777|310703|310900|310876|310601|310529|5712
1605297600000|2020-11-13 20:00:00|310810|310704|310800|310763|310928|310857|310474|310342|7838
1605297900000|2020-11-13 20:05:00|310818|310762|310892|310714|310970|310853|310678|310578|5758
1605298200000|2020-11-13 20:10:00|310837|310715|310867|310803|310900|310836|310542|310500|6435
1605298500000|2020-11-13 20:15:00|310866|310802|311034|310892|311079|310954|310360|310312|10764
1605298800000|2020-11-13 20:20:00|311035|310899|312973|312891|313000|312891|310899|310803|48880
1605299100000|2020-11-13 20:25:00|312972|312870|312766|312587|313475|313372|312416|312261|12746
1605299400000|2020-11-13 20:30:00|312800|312644|312979|312872|313364|313217|312686|312543|13048
1605299700000|2020-11-13 20:35:00|313029|312875|313165|313103|313500|313439|312860|312766|14778
1605300000000|2020-11-13 20:40:00|313180|313105|313233|313151|313645|313572|313148|313000|21834
1605300300000|2020-11-13 20:45:00|313199|313150|312820|312699|313356|313234|312743|312603|11497
1605300600000|2020-11-13 20:50:00|312782|312741|312934|312783|313300|313198|312686|312579|20001
1605300900000|2020-11-13 20:55:00|312901|312810|312881|312740|313100|312968|312447|312329|45575
1605301200000|2020-11-13 21:00:00|312882|312709|313000|312901|313200|312901|312861|312400|141879
1605301500000|2020-11-13 21:05:00|313010|312900|313050|312909|313200|312975|312975|312900|1547
1605301800000|2020-11-13 21:10:00|313031|312911|313000|312955|313050|312955|312995|312911|1193
1605302100000|2020-11-13 21:15:00|313050|313000|313050|312950|313050|313000|312998|312900|1454
1605302400000|2020-11-13 21:20:00|312977|313000|312977|312950|312977|313000|312977|312950|446
1605302700000|2020-11-13 21:25:00|313050||313048||313050||313048||731
1605303000000|2020-11-13 21:30:00|313000||313000||313048||313000||1332
1605303300000|2020-11-13 21:35:00|312995|312970|312999|312755|313000|312970|312950|312750|1207
1605303600000|2020-11-13 21:40:00|312750|312707|312948|312860|312999|312860|312750|312700|1866
1605303900000|2020-11-13 21:45:00|312950|312900|312980|312901|313000|312901|312950|312900|178
1605304200000|2020-11-13 21:50:00|||||||||362
1605304500000|2020-11-13 21:55:00|312970|312860|312900|312600|312980|312900|312900|312600|766
1605517200000|2020-11-16 09:00:00|315000|314601|315000|313116|315000|314601|315000|312788|268
1605517500000|2020-11-16 09:05:00|314998|313117|315000|313374|315000|313374|314998|312788|469
1605517800000|2020-11-16 09:10:00|314900|313520|314900|313357|314900|313520|314900|313357|114
1605518100000|2020-11-16 09:15:00|315000|313480|314900|313155|315000|313480|314900|313000|39
1605518400000|2020-11-16 09:20:00|314800|313143|315000|313149|315000|313202|314800|313098|90
1605518700000|2020-11-16 09:25:00|314900|313137|314500|313071|315000|313137|314500|313023|9
1605519000000|2020-11-16 09:30:00||313059||313000||313059||313000|64
1605519300000|2020-11-16 09:35:00||314000||314000||314000||314000|79
1605519600000|2020-11-16 09:40:00|314300||314500||314500||314300||102
1605519900000|2020-11-16 09:45:00|||||||||41
1605520200000|2020-11-16 09:50:00|314300||314900||315000||314300||111
1605520500000|2020-11-16 09:55:00|||||||||12
1605520800000|2020-11-16 10:00:00|||||||||25
1605521100000|2020-11-16 10:05:00|315000||314500||315000||314500||17
1605521400000|2020-11-16 10:10:00||314100||314100||314100||314100|500
1605521700000|2020-11-16 10:15:00|||||||||153
1605522000000|2020-11-16 10:20:00|314499||314499||314499||314499||32
1605522300000|2020-11-16 10:25:00|314500||314500||314500||314500||18
1605522600000|2020-11-16 10:30:00|314499||314500||314500||314499||23
1605522900000|2020-11-16 10:35:00|314499||314499||314499||314499||57
1605523200000|2020-11-16 10:40:00|||||||||8
1605523500000|2020-11-16 10:45:00|314400|312934|314100|312788|314400|312934|314100|312788|435
1605523800000|2020-11-16 10:50:00|314099||313999||314099||313998||97
1605524100000|2020-11-16 10:55:00|313800|313300|313994|312788|313998|313500|313800|312788|231
1605524400000|2020-11-16 11:00:00|313995|313000|314098|313200|314390|313944|313995|313000|151
1605524700000|2020-11-16 11:05:00|314099|313275|314099|313000|314099|313320|314099|313000|77
1605525000000|2020-11-16 11:10:00|314390|313719|314499|314000|314500|314000|314390|313719|359
1605525300000|2020-11-16 11:15:00|||||||||1
1605525600000|2020-11-16 11:20:00|314500|314100|314249|314100|314500|314100|314249|314100|14
1605525900000|2020-11-16 11:25:00|314399|314250|314399|314250|314399|314250|314310|314250|194
1605526200000|2020-11-16 11:30:00||314118||314100||314118||314100|123
1605526500000|2020-11-16 11:35:00||314200||314300||314300||314200|93
1605526800000|2020-11-16 11:40:00|314500|314100|314198|313666|314500|314200|314198|313666|520
1605527100000|2020-11-16 11:45:00|314400|313800|314398|313800|314500|313800|313997|313800|489
1605527400000|2020-11-16 11:50:00|314500|313666|314460|313003|314500|313666|313699|313003|1464
1605527700000|2020-11-16 11:55:00|314500|313000|310998|308001|314500|313000|310998|307000|2473
1605528000000|2020-11-16 12:00:00|310000|308300|311477|310602|311825|311025|309899|308300|6650
1605528300000|2020-11-16 12:05:00|311480|310616|311497|310802|311500|311000|310945|310580|1923
1605528600000|2020-11-16 12:10:00|311359|310800|310798|310000|311500|311000|310190|310000|4479
1605528900000|2020-11-16 12:15:00|310800|310081|310200|309700|310800|310081|310122|309700|3110
1605529200000|2020-11-16 12:20:00|310159|309800|309300|308510|310200|309800|308850|308400|5857
1605529500000|2020-11-16 12:25:00|309479|308545|310200|309475|310200|309500|309479|308545|1917
1605529800000|2020-11-16 12:30:00|309960|309500|310200|309620|310200|310000|309960|309400|3931
1605530100000|2020-11-16 12:35:00|310198|309623|310548|310022|310975|310107|310198|309623|1797
1605530400000|2020-11-16 12:40:00|310975|310000|310898|310400|310975|310402|310200|309700|2165
1605530700000|2020-11-16 12:45:00|310896|310205|311500|310900|311500|310900|310798|310000|3773
1605531000000|2020-11-16 12:50:00|311497|311000|310474|310023|311500|311000|310252|310000|2418
1605531300000|2020-11-16 12:55:00|310460|310000|310870|310500|310900|310600|310395|310000|1170
1605531600000|2020-11-16 13:00:00|310868|310220|310984|310800|310984|310802|310689|310100|2279
1605531900000|2020-11-16 13:05:00|310982|310900|310998|310410|311100|310900|310798|310212|4944
1605532200000|2020-11-16 13:10:00|310800|310400|310500|310000|310998|310500|310275|310000|2380
1605532500000|2020-11-16 13:15:00|310400|310100|310593|310100|310679|310400|310400|310000|1120
1605532800000|2020-11-16 13:20:00|310591|310192|310400|310104|310600|310300|310400|310100|441
1605533100000|2020-11-16 13:25:00|310500|310106|310209|310100|310500|310250|310209|310100|974
1605533400000|2020-11-16 13:30:00|310207|310000|310300|309600|310500|310025|309844|309510|2253
1605533700000|2020-11-16 13:35:00|310175|309602|310398|309702|310495|309829|310130|309602|283
1605534000000|2020-11-16 13:40:00|310300|309745|310448|309802|310499|310156|310150|309745|1099
1605534300000|2020-11-16 13:45:00|310400|309807|310398|310000|310400|310150|310200|309807|434
1605534600000|2020-11-16 13:50:00|310397|310001|310489|310200|310500|310200|310200|309825|1280
1605534900000|2020-11-16 13:55:00|310400|310240|310600|310102|310600|310402|310357|309861|2947
1605535200000|2020-11-16 14:00:00|310540|310200|310800|310437|310800|310437|310400|310100|3635
1605535500000|2020-11-16 14:05:00|310739|310450|311000|310800|311000|310900|310739|310435|3016
1605535800000|2020-11-16 14:10:00|311100|310900|311200|310922|311200|311000|311100|310900|2116
1605536100000|2020-11-16 14:15:00|311500|311000|311397|311100|311500|311360|311350|311000|2493
1605536400000|2020-11-16 14:20:00|311450|311200|311500|311102|311500|311300|311324|311100|1165
1605536700000|2020-11-16 14:25:00|311800|311100|310500|309225|312000|311700|309300|309225|12735
1605537000000|2020-11-16 14:30:00|309700|309990|308435|308200|311500|310809|307489|307268|62861
1605537300000|2020-11-16 14:35:00|308426|308000|310939|310586|311554|311353|308024|307800|32136
1605537600000|2020-11-16 14:40:00|310940|310806|313200|312784|313498|313192|310940|310806|32376
1605537900000|2020-11-16 14:45:00|313400|312948|313115|312988|313418|313220|312121|312000|17332
1605538200000|2020-11-16 14:50:00|313200|312994|312265|311942|313500|313408|311910|311800|11177
1605538500000|2020-11-16 14:55:00|312262|312000|313300|313171|313300|313171|312026|311600|11775
1605538800000|2020-11-16 15:00:00|313208|313117|313765|313674|314315|314224|312535|312301|17154
1605539100000|2020-11-16 15:05:00|313720|313506|313222|313025|313950|313800|313006|312855|13728
1605539400000|2020-11-16 15:10:00|313223|313049|311688|311611|313223|313049|311217|311112|17801
1605539700000|2020-11-16 15:15:00|311788|311610|311340|311145|312200|312053|311118|311000|11274
1605540000000|2020-11-16 15:20:00|311230|311106|312097|312027|312300|312153|310745|310555|12773
1605540300000|2020-11-16 15:25:00|312100|312023|312314|311922|312838|312672|311983|311900|13802
1605540600000|2020-11-16 15:30:00|312330|311935|311999|311850|312500|312377|311843|311661|7562
1605540900000|2020-11-16 15:35:00|312000|311879|311409|311200|312447|312268|311327|311200|7218
1605541200000|2020-11-16 15:40:00|311354|311251|311343|311215|311515|311427|310986|310900|7333
1605541500000|2020-11-16 15:45:00|311354|311216|311084|311000|311500|311362|310686|310536|6985
1605541800000|2020-11-16 15:50:00|311119|311041|311544|311401|311833|311771|311099|311041|8749
1605542100000|2020-11-16 15:55:00|311583|311400|312100|311900|312164|312021|311447|311300|7197
1605542400000|2020-11-16 16:00:00|312115|311901|312540|312390|312998|312910|312103|311900|17082
1605542700000|2020-11-16 16:05:00|312489|312391|312915|312817|313100|312980|312365|312263|7966
1605543000000|2020-11-16 16:10:00|313000|312869|312818|312701|313500|313300|312764|312700|8442
1605543300000|2020-11-16 16:15:00|312991|312748|312252|312056|313000|312820|312214|312056|8433
1605543600000|2020-11-16 16:20:00|312229|312032|312014|311922|312229|312160|311712|311500|7619
1605543900000|2020-11-16 16:25:00|312015|311958|311649|311563|312343|312226|311638|311521|9132
1605544200000|2020-11-16 16:30:00|311648|311551|311532|311420|311717|311611|311422|311314|7170
1605544500000|2020-11-16 16:35:00|311504|311421|311742|311633|311900|311865|311227|311120|3750
1605544800000|2020-11-16 16:40:00|311770|311581|311580|311439|311770|311581|311133|311071|4924
1605545100000|2020-11-16 16:45:00|311579|311469|311571|311397|311800|311644|311303|311190|3449
1605545400000|2020-11-16 16:50:00|311570|311545|311934|311742|311981|311879|311570|311440|7039
1605545700000|2020-11-16 16:55:00|311936|311801|312100|311938|312173|312051|311671|311500|5300
1605546000000|2020-11-16 17:00:00|312103|312021|312435|312362|312761|312692|312103|312021|11323
1605546300000|2020-11-16 17:05:00|312434|312315|312229|312129|312522|312484|312088|311950|6617
1605546600000|2020-11-16 17:10:00|312261|312162|311743|311606|312400|312329|311710|311600|6362
1605546900000|2020-11-16 17:15:00|311720|311611|311685|311539|311888|311807|311527|311400|5309
1605547200000|2020-11-16 17:20:00|311673|311569|311625|311396|311673|311569|311217|311046|9349
1605547500000|2020-11-16 17:25:00|311610|311397|311512|311440|311768|311701|311357|311212|4154
1605547800000|2020-11-16 17:30:00|311452|311418|311064|310950|311502|311418|310963|310900|10811
1605548100000|2020-11-16 17:35:00|311061|310900|311191|311106|311400|311248|310995|310868|1790
1605548400000|2020-11-16 17:40:00|311190|311107|311396|311200|311500|311417|311165|311100|6009
1605548700000|2020-11-16 17:45:00|311400|311300|311000|310890|311400|311355|310880|310800|6569
1605549000000|2020-11-16 17:50:00|310996|310889|310462|310218|311100|310977|310462|310200|8158
1605549300000|2020-11-16 17:55:00|310457|310249|310697|310489|310700|310599|310163|310100|12088
1605549600000|2020-11-16 18:00:00|310700|310471|310290|310103|310700|310472|310023|310000|6922
1605549900000|2020-11-16 18:05:00|310244|310100|311282|311104|311300|311152|310150|310025|7032
1605550200000|2020-11-16 18:10:00|311259|311103|310970|310789|311460|311319|310967|310744|4479
1605550500000|2020-11-16 18:15:00|310936|310790|311345|311188|311400|311325|310786|310686|3880
1605550800000|2020-11-16 18:20:00|311378|311190|311125|310929|311390|311270|310814|310710|2545
1605551100000|2020-11-16 18:25:00|311093|310906|310326|310201|311125|310979|310326|310201|5186
1605551400000|2020-11-16 18:30:00|310321|310253|310700|310592|310700|310650|310305|310201|1809
1605551700000|2020-11-16 18:35:00|310736|310588|310725|310445|310970|310808|310550|310437|4968
1605552000000|2020-11-16 18:40:00|310649|310444|310259|310161|310725|310587|310218|310050|6183
1605552300000|2020-11-16 18:45:00|310274|310100|310664|310529|310725|310532|310116|310050|7727
1605552600000|2020-11-16 18:50:00|310663|310566|311421|311338|311600|311501|310592|310403|12389
1605552900000|2020-11-16 18:55:00|311400|311300|311644|311410|311645|311502|311259|311200|8668
1605553200000|2020-11-16 19:00:00|311645|311570|311500|311402|311899|311728|311309|311200|8857
1605553500000|2020-11-16 19:05:00|311527|311405|312056|311937|312275|312228|311378|311300|15784
1605553800000|2020-11-16 19:10:00|312012|311902|311900|311714|312050|311963|311753|311625|5845
1605554100000|2020-11-16 19:15:00|311893|311760|311688|311578|312058|311966|311657|311562|5340
1605554400000|2020-11-16 19:20:00|311702|311601|311900|311674|311900|311674|311390|311300|4535
1605554700000|2020-11-16 19:25:00|311899|311680|311959|311735|312000|311939|311698|311655|7100
1605555000000|2020-11-16 19:30:00|311958|311843|311612|311500|312058|311949|311563|311300|4261
1605555300000|2020-11-16 19:35:00|311730|311501|311499|311369|311785|311628|311399|311300|2650
1605555600000|2020-11-16 19:40:00|311498|311364|311673|311556|311700|311617|311368|311300|3954
1605555900000|2020-11-16 19:45:00|311678|311592|311697|311400|312090|312000|311443|311300|10282
1605556200000|2020-11-16 19:50:00|311696|311401|311376|311054|311900|311738|311124|311041|5547
1605556500000|2020-11-16 19:55:00|311171|311056|311199|311090|311235|311195|311000|310900|4913
1605556800000|2020-11-16 20:00:00|311168|311091|311143|310910|311348|311249|310823|310755|4922
1605557100000|2020-11-16 20:05:00|311048|310911|311600|311525|311600|311525|311005|310910|5514
1605557400000|2020-11-16 20:10:00|311599|311500|311456|311230|311800|311702|311456|311213|3698
1605557700000|2020-11-16 20:15:00|311429|311287|312087|312007|312200|312074|311429|311247|8447
1605558000000|2020-11-16 20:20:00|312192|312031|312497|312415|312600|312549|311959|311875|12386
1605558300000|2020-11-16 20:25:00|312492|312370|312310|312244|312600|312488|311955|311800|10719
1605558600000|2020-11-16 20:30:00|312292|312257|312487|312401|312522|312451|312108|311855|6885
1605558900000|2020-11-16 20:35:00|312444|312291|312473|312334|312600|312575|312257|312107|8017
1605559200000|2020-11-16 20:40:00|312470|312350|312714|312439|312878|312760|312367|312283|8400
1605559500000|2020-11-16 20:45:00|312713|312440|312722|312490|312800|312713|312408|312300|6583
1605559800000|2020-11-16 20:50:00|312600|312302|312746|312700|312888|312847|312156|312000|13861
1605560100000|2020-11-16 20:55:00|312761|312710|313258|313086|313300|313299|312459|312358|37289
1605560400000|2020-11-16 21:00:00|313450|313020|313200|313115|313500|313200|313200|312500|275513
1605560700000|2020-11-16 21:05:00|313349|313106|313329|313250|313349|313250|313250|313100|2675
1605561000000|2020-11-16 21:10:00|313349|313251|313399|313250|313500|313329|313349|313250|1880
1605561300000|2020-11-16 21:15:00|313400||313400||313450||313300||835
1605561600000|2020-11-16 21:20:00|313329||313400||313443||313300||370
1605561900000|2020-11-16 21:25:00|313443|313200|313400|313200|313450|313200|313400|313200|616
1605562200000|2020-11-16 21:30:00|313245||313300||313300||313245||470
1605562500000|2020-11-16 21:35:00|313400|313120|313385|313250|313443|313250|313385|313106|628
1605562800000|2020-11-16 21:40:00|||||||||466
1605563100000|2020-11-16 21:45:00|313400|313300|313400|313300|313450|313300|313400|313250|692
1605563400000|2020-11-16 21:50:00|313450|313350|313565|313450|313565|313450|313450|313300|1161
1605563700000|2020-11-16 21:55:00|313550|313401|313596|313401|313599|313596|313550|313401|1001
1605564000000|2020-11-16 22:00:00|313500|313402|313500|313402|313500|313415|313500|313400|230
1605564300000|2020-11-16 22:05:00|313451|313400|313500|313312|313500|313400|313451|313300|266
1605564600000|2020-11-16 22:10:00||313350||313300||313350||313300|74
1605564900000|2020-11-16 22:15:00|313499|313301|313462|313106|313500|313301|313358|313106|595
1605565200000|2020-11-16 22:20:00|313487|313351|313500|313200|313500|313351|313462|313200|651
1605565500000|2020-11-16 22:25:00|313600|313109|313600|313309|313600|313309|313600|313109|635
1605565800000|2020-11-16 22:30:00|313400|313300|313600|313400|313699|313400|313400|313300|695
1605566100000|2020-11-16 22:35:00|313550|313410|313500|313300|313600|313410|313500|313300|890
1605566400000|2020-11-16 22:40:00|313600|313400|313500|313301|313600|313400|313500|313301|438
1605566700000|2020-11-16 22:45:00|313499|313300|313400|313200|313500|313301|313400|313100|754
1605567000000|2020-11-16 22:50:00|313350|313201|313100|313000|313400|313201|313100|313000|832
1605567300000|2020-11-16 22:55:00|313080|312700|313000|312600|313080|312700|312901|312500|1107
1605567600000|2020-11-16 23:00:00|313080|312835|313100|312650|313215|312835|313080|312600|1284
1605567900000|2020-11-16 23:05:00|313097|312620|313000|312800|313097|312802|313000|312620|191
1605568200000|2020-11-16 23:10:00|312900|312700|313097|312803|313097|312900|312900|312691|154
1605568500000|2020-11-16 23:15:00|313047|312700|312974|312701|313097|312701|312701|312600|803
1605568800000|2020-11-16 23:20:00|312950||312875||312950||312851||172
1605569100000|2020-11-16 23:25:00|312900||312948||312948||312875||213
1605569400000|2020-11-16 23:30:00|313000|312704|312988|312700|313000|312704|312988|312700|293
1605569700000|2020-11-16 23:35:00|312885|312701|312883|312701|312988|312701|312883|312701|165
1605570000000|2020-11-16 23:40:00|312999|312710|313000|312710|313000|312710|312999|312710|176
1605570300000|2020-11-16 23:45:00|312995|312700|312988|312533|312995|312700|312975|312533|511
1605570600000|2020-11-16 23:50:00|312975|312563|312844|312500|313000|312563|312699|312500|452
1605570900000|2020-11-16 23:55:00|312900|312509|312850|312500|312900|312545|312805|312500|340
1605571200000|2020-11-17 00:00:00|312799|312509|312850|312500|312888|312550|312799|312500|189
1605571500000|2020-11-17 00:05:00|312805|312505|312700|312505|312805|312505|312700|312505|13
1605571800000|2020-11-17 00:10:00|||||||||32
1605572100000|2020-11-17 00:15:00|312600|312605|312600|312285|312600|312605|312600|312285|1158
1605572400000|2020-11-17 00:20:00|312568|312205|312600|312300|312600|312300|312550|312205|380
1605572700000|2020-11-17 00:25:00|312588|312301|312588|312305|312588|312305|312588|312300|52
1605573000000|2020-11-17 00:30:00|312500|312500|312700|312500|312700|312500|312500|312500|566
1605573300000|2020-11-17 00:35:00|312688||312688||312688||312688||78
1605573600000|2020-11-17 00:40:00|312700|312575|312650|312500|312700|312575|312650|312500|256
1605573900000|2020-11-17 00:45:00|312644|312501|312650|312500|312650|312501|312600|312500|160
1605574200000|2020-11-17 00:50:00|312665|312501|312650|312600|312665|312600|312625|312501|245
1605574500000|2020-11-17 00:55:00|312657|312550|312700|312550|312800|312550|312650|312550|316
1605603600000|2020-11-17 09:00:00|313862|313000|313926|312501|314517|313100|313463|312501|350
1605603900000|2020-11-17 09:05:00|313064|312201|313926|312801|313926|312801|313064|312201|137
1605604200000|2020-11-17 09:10:00||312800||312801||312850||312800|73
1605604500000|2020-11-17 09:15:00|||||||||87
1605604800000|2020-11-17 09:20:00|||||||||13
1605605100000|2020-11-17 09:25:00|313500||313500||313500||313500||8
1605605400000|2020-11-17 09:30:00||312850||312850||312850||312850|16
1605605700000|2020-11-17 09:35:00|||||||||103
1605606300000|2020-11-17 09:45:00|||||||||2
1605606600000|2020-11-17 09:50:00|||||||||49
1605606900000|2020-11-17 09:55:00|||||||||129
1605607500000|2020-11-17 10:05:00|313300|312000|313300|312000|313300|312059|313300|312000|53
1605607800000|2020-11-17 10:10:00|313000|312522|313000|312522|313000|312522|313000|312522|10
1605608400000|2020-11-17 10:20:00|313019||313018||313019||313018||52
1605608700000|2020-11-17 10:25:00|313019||313018||313019||313018||1
1605609000000|2020-11-17 10:30:00|313019|312700|313019|312700|313019|312700|313019|312700|6
1605609300000|2020-11-17 10:35:00|313000||313000||313000||313000||4
1605609600000|2020-11-17 10:40:00|||||||||73
1605610200000|2020-11-17 10:50:00|312998|311778|312998|311760|312998|311778|312998|311760|224
1605610500000|2020-11-17 10:55:00|313000||312700||313000||312700||27
1605610800000|2020-11-17 11:00:00|313000|312424|312999|311760|313019|312424|312999|311760|142
1605611100000|2020-11-17 11:05:00|||||||||83
1605611400000|2020-11-17 11:10:00||312100||312700||312700||312100|36
1605611700000|2020-11-17 11:15:00|313000|312300|313300|312800|313300|312800|313000|312300|350
1605612000000|2020-11-17 11:20:00|313200||313300||313300||313200||226
1605612300000|2020-11-17 11:25:00|||||||||100
1605612600000|2020-11-17 11:30:00|||||||||188
1605612900000|2020-11-17 11:35:00|||||||||63
1605613200000|2020-11-17 11:40:00|||||||||231
1605613500000|2020-11-17 11:45:00|313926|312860|313926|313400|313926|313400|313926|312860|268
1605613800000|2020-11-17 11:50:00|314000|313700|313926|313850|314200|313850|313926|313400|794
1605614100000|2020-11-17 11:55:00|314000|313926|314499|314000|314500|314200|314000|313637|355
1605614400000|2020-11-17 12:00:00|314490|314047|316300|316015|316499|316015|314200|314000|7548
1605614700000|2020-11-17 12:05:00|316250|316000|317600|317300|317600|317500|316250|316000|8778
1605615000000|2020-11-17 12:10:00|317930|317400|318679|318200|319500|319200|317883|317400|9700
1605615300000|2020-11-17 12:15:00|318600|318264|319333|318944|319457|319300|318280|318000|6665
1605615600000|2020-11-17 12:20:00|319390|319040|320599|320300|321000|320600|319390|318622|7093
1605615900000|2020-11-17 12:25:00|321000|320211|321500|321001|322362|322100|320375|320150|13346
1605616200000|2020-11-17 12:30:00|321600|321000|320900|320600|322000|321550|320900|320600|3840
1605616500000|2020-11-17 12:35:00|320999|320900|320711|320600|321200|321000|320699|320600|5376
1605616800000|2020-11-17 12:40:00|320795|320650|321500|321265|321600|321275|320700|320600|3057
1605617100000|2020-11-17 12:45:00|321447|321270|321180|320772|321488|321300|320900|320772|2487
1605617400000|2020-11-17 12:50:00|321093|320800|320450|320100|321180|320800|320200|320100|7999
1605617700000|2020-11-17 12:55:00|320200|320090|319625|319200|320400|320090|319300|319005|6863
1605618000000|2020-11-17 13:00:00|319628|319316|320245|319811|320500|320000|319628|319201|2474
1605618300000|2020-11-17 13:05:00|320244|320000|320200|320000|321000|320500|320100|319850|4210
1605618600000|2020-11-17 13:10:00|320100|320050|320231|320000|320500|320050|319846|319500|3231
1605618900000|2020-11-17 13:15:00|320207|319800|319800|319500|320207|319800|319500|319390|1993
1605619200000|2020-11-17 13:20:00|319500|319502|319770|319400|319800|319525|319500|319400|1676
1605619500000|2020-11-17 13:25:00|319768|319401|319525|319400|319787|319525|319400|319300|2724
1605619800000|2020-11-17 13:30:00|319675|319351|318750|318500|319700|319450|318700|318500|9023
1605620100000|2020-11-17 13:35:00|318995|318501|318500|318200|318995|318741|318400|318200|4751
1605620400000|2020-11-17 13:40:00|318400|318350|318500|318175|318500|318350|318165|318000|4910
1605620700000|2020-11-17 13:45:00|318400|318050|318500|318300|318500|318360|318400|318050|2050
1605621000000|2020-11-17 13:50:00|318400|318200|318670|318300|318730|318550|318202|318200|2581
1605621300000|2020-11-17 13:55:00|318625|318463|319200|318900|319358|319015|318600|318300|3669
1605621600000|2020-11-17 14:00:00|319305|319000|319229|319100|319358|319100|319032|318800|2776
1605621900000|2020-11-17 14:05:00|319300|319101|319030|318844|319358|319200|319030|318844|8469
1605622200000|2020-11-17 14:10:00|319220|318941|319000|318844|319500|319220|319000|318844|2210
1605622500000|2020-11-17 14:15:00|319279|318900|319400|319000|319400|319210|319100|318900|3375
1605622800000|2020-11-17 14:20:00|319398|319005|319200|318900|319400|319011|318910|318844|4747
1605623100000|2020-11-17 14:25:00|319000|318845|318926|318105|319367|319000|318325|318010|4197
1605623400000|2020-11-17 14:30:00|318925|318121|317698|317500|318925|318263|316902|316500|109497
1605623700000|2020-11-17 14:35:00|317697|317400|316900|316714|317698|317401|316336|316100|24176
1605624000000|2020-11-17 14:40:00|316899|316500|316110|315800|317669|317600|315560|315400|20306
1605624300000|2020-11-17 14:45:00|316124|315923|316456|316200|316700|316569|315528|315300|23457
1605624600000|2020-11-17 14:50:00|316455|316320|316966|316811|316999|316892|315650|315529|13135
1605624900000|2020-11-17 14:55:00|316946|316800|316185|315762|317190|317056|315721|315529|11970
1605625200000|2020-11-17 15:00:00|316182|315801|317399|317046|317588|317452|316020|315801|16288
1605625500000|2020-11-17 15:05:00|317215|317073|317300|317143|317400|317275|316961|316711|12527
1605625800000|2020-11-17 15:10:00|317200|317154|316730|316449|317300|317176|315917|315800|9309
1605626100000|2020-11-17 15:15:00|316568|316415|315752|315601|316730|316538|315623|315600|7785
1605626400000|2020-11-17 15:20:00|315750|315600|315753|315350|315767|315600|315331|315200|10760
1605626700000|2020-11-17 15:25:00|315763|315453|314659|314410|316100|315876|314315|314200|13429
1605627000000|2020-11-17 15:30:00|314615|314445|314735|314401|314988|314877|314118|314000|11845
1605627300000|2020-11-17 15:35:00|314644|314403|315799|315703|315864|315760|314644|314403|11650
1605627600000|2020-11-17 15:40:00|315795|315702|315933|315803|316205|316134|315496|315350|8492
1605627900000|2020-11-17 15:45:00|315938|315802|316071|315962|316333|316215|315592|315500|5367
1605628200000|2020-11-17 15:50:00|316048|315963|316032|315819|316172|316000|315800|315762|4220
1605628500000|2020-11-17 15:55:00|316037|315800|316300|316176|316300|316200|315699|315600|6222
1605628800000|2020-11-17 16:00:00|316288|316002|316521|316375|316594|316530|316270|315931|7421
1605629100000|2020-11-17 16:05:00|316520|316376|316988|316865|316989|316916|316484|316375|7042
1605629400000|2020-11-17 16:10:00|316944|316836|316087|315898|316944|316836|315868|315800|7067
1605629700000|2020-11-17 16:15:00|316200|315975|315741|315625|316270|316051|315649|315600|6164
1605630000000|2020-11-17 16:20:00|315773|315648|314875|314730|315911|315730|314701|314613|11181
1605630300000|2020-11-17 16:25:00|314837|314683|315070|314954|315300|315108|314638|314500|6362
1605630600000|2020-11-17 16:30:00|315067|314900|314687|314554|315260|315176|314486|314326|4708
1605630900000|2020-11-17 16:35:00|314635|314518|314900|314800|315100|314961|314422|314339|5002
1605631200000|2020-11-17 16:40:00|314899|314781|315470|315326|315510|315474|314805|314730|4310
1605631500000|2020-11-17 16:45:00|315400|315130|315077|314784|315400|315287|314896|314730|1993
1605631800000|2020-11-17 16:50:00|315038|314771|315047|314821|315280|315013|314590|314501|5208
1605632100000|2020-11-17 16:55:00|314959|314822|315260|315165|315400|315227|314933|314800|4173
1605632400000|2020-11-17 17:00:00|315259|315027|315191|315100|315400|315317|315169|315000|1698
1605632700000|2020-11-17 17:05:00|315221|315110|315500|315317|315500|315402|315045|314900|2685
1605633000000|2020-11-17 17:10:00|315486|315315|315320|315077|315486|315323|314995|314900|3256
1605633300000|2020-11-17 17:15:00|315362|315060|315043|314901|315400|315300|315043|314900|2528
1605633600000|2020-11-17 17:20:00|315019|314902|314950|314762|315209|315030|314737|314600|8567
1605633900000|2020-11-17 17:25:00|314949|314796|314685|314511|315000|314840|314563|314500|2407
1605634200000|2020-11-17 17:30:00|314686|314650|314988|314801|315000|314801|314527|314500|1579
1605634500000|2020-11-17 17:35:00|315000|314838|315000|314841|315001|314932|314658|314539|2858
1605634800000|2020-11-17 17:40:00|314909|314843|315000|314901|315000|314927|314694|314607|2026
1605635100000|2020-11-17 17:45:00|314999|314925|314800|314600|315000|314928|314600|314500|3298
1605635400000|2020-11-17 17:50:00|314799|314710|315100|314979|315200|315101|314729|314603|4780
1605635700000|2020-11-17 17:55:00|315058|314984|315300|315147|315300|315159|314825|314666|4649
1605636000000|2020-11-17 18:00:00|315285|315148|315490|315401|315558|315450|315100|315000|4533
1605636300000|2020-11-17 18:05:00|315484|315404|316000|315831|316000|315960|315367|315200|7038
1605636600000|2020-11-17 18:10:00|315997|315858|316128|315929|316215|316138|315848|315700|4265
1605636900000|2020-11-17 18:15:00|316127|316054|316251|316130|316332|316240|315908|315800|2928
1605637200000|2020-11-17 18:20:00|316219|316119|316198|315995|316226|316188|315909|315700|1730
1605637500000|2020-11-17 18:25:00|316197|316040|316500|316397|316500|316428|316158|316000|3050
1605637800000|2020-11-17 18:30:00|316535|316410|316200|316000|316660|316583|316182|316000|4316
1605638100000|2020-11-17 18:35:00|316199|316011|315887|315713|316199|316013|315747|315554|3837
1605638400000|2020-11-17 18:40:00|315886|315739|315235|315088|315886|315740|315036|315000|4202
1605638700000|2020-11-17 18:45:00|315334|315089|315299|315119|315350|315320|315118|315055|5386
1605639000000|2020-11-17 18:50:00|315298|315218|315190|314985|315300|315220|315000|314920|3138
1605639300000|2020-11-17 18:55:00|315200|315088|315353|315199|315416|315327|315156|315009|1506
1605639600000|2020-11-17 19:00:00|315352|315299|315500|315350|315800|315672|315239|315100|2202
1605639900000|2020-11-17 19:05:00|315495|315349|315600|315532|315722|315610|315492|315296|3421
1605640200000|2020-11-17 19:10:00|315633|315533|315679|315500|315772|315661|315544|315414|1313
1605640500000|2020-11-17 19:15:00|315673|315501|315418|315336|315690|315563|315418|315294|3488
1605640800000|2020-11-17 19:20:00|315417|315337|315700|315500|315750|315585|315336|315231|3284
1605641100000|2020-11-17 19:25:00|315680|315520|315815|315600|316075|315895|315679|315500|3619
1605641400000|2020-11-17 19:30:00|315814|315626|316000|315800|316000|315852|315743|315626|3512
1605641700000|2020-11-17 19:35:00|315999|315821|316000|315912|316200|316050|315892|315800|4877
1605642000000|2020-11-17 19:40:00|315970|315862|316107|315958|316107|315958|315848|315737|2238
1605642300000|2020-11-17 19:45:00|316104|315931|316097|315803|316200|316057|315849|315779|2304
1605642600000|2020-11-17 19:50:00|315978|315824|315995|315883|316100|315955|315752|315600|1115
1605642900000|2020-11-17 19:55:00|315994|315884|315884|315750|316060|316001|315760|315539|3028
1605643200000|2020-11-17 20:00:00|315876|315751|315183|315100|315940|315890|315183|315100|7877
1605643500000|2020-11-17 20:05:00|315199|315101|314908|314740|315600|315509|314792|314700|8401
1605643800000|2020-11-17 20:10:00|314825|314750|314682|314520|314963|314833|314589|314501|4080
1605644100000|2020-11-17 20:15:00|314683|314534|314521|314416|314740|314638|314392|314300|5998
1605644400000|2020-11-17 20:20:00|314573|314459|313906|313753|314833|314622|313763|313600|12361
1605644700000|2020-11-17 20:25:00|313891|313781|314469|314400|314472|314400|313530|313500|6567
1605645000000|2020-11-17 20:30:00|314450|314344|313897|313818|314600|314512|313897|313750|6714
1605645300000|2020-11-17 20:35:00|313976|313730|314774|314541|314774|314602|313780|313700|6504
1605645600000|2020-11-17 20:40:00|314777|314585|314388|314051|314777|314585|313656|313540|5933
1605645900000|2020-11-17 20:45:00|314390|314106|314293|314200|314478|314435|314129|314010|6355
1605646200000|2020-11-17 20:50:00|314289|314193|314364|314265|314728|314685|313865|313800|13108
1605646500000|2020-11-17 20:55:00|314534|314266|313860|313566|314534|314300|313603|313540|23363
1605646800000|2020-11-17 21:00:00|313751|313501|313760|313700|314300|313800|313751|313500|201382
1605647100000|2020-11-17 21:05:00|313800|313702|313640|313500|313800|313702|313640|313500|2139
1605647400000|2020-11-17 21:10:00|313600|313501|313640|313400|313640|313566|313489|313320|2522
1605647700000|2020-11-17 21:15:00|313700|313404|313700|313566|313700|313566|313700|313401|236
1605648000000|2020-11-17 21:20:00|313699|313450|313698|313500|313700|313600|313695|313401|920
1605648300000|2020-11-17 21:25:00|313700|313550|313699|313550|313700|313550|313699|313550|442
1605648600000|2020-11-17 21:30:00|313700|313600|313884|313600|313884|313700|313700|313600|1816
1605648900000|2020-11-17 21:35:00|313842|313620|313829|313600|313883|313620|313785|313600|386
1605649200000|2020-11-17 21:40:00|313848|313605|313725|313600|313848|313605|313725|313600|269
1605649500000|2020-11-17 21:45:00|313730|313550|313648|313500|313730|313550|313648|313500|590
1605649800000|2020-11-17 21:50:00|313595|313420|313599|313420|313650|313420|313595|313420|480
1605650100000|2020-11-17 21:55:00|313579|313401|313495|313320|313630|313401|313490|313320|476
1605650400000|2020-11-17 22:00:00|313500|313337|313700|313402|313787|313402|313500|313330|597
1605650700000|2020-11-17 22:05:00|313736|313403|313751|313500|313787|313501|313700|313403|262
1605651000000|2020-11-17 22:10:00|313700|313402|313700|313435|313736|313441|313614|313402|396
1605651300000|2020-11-17 22:15:00|313685|313420|313640|313402|313700|313444|313640|313402|75
1605651600000|2020-11-17 22:20:00|313620|313425|313650|313502|313650|313502|313620|313402|207
1605651900000|2020-11-17 22:25:00|313690|313500|313650|313407|313690|313508|313650|313402|159
1605652200000|2020-11-17 22:30:00|313700|313402|313750|313435|313750|313437|313700|313402|149
1605652500000|2020-11-17 22:35:00|313751|313402|313690|313402|313751|313458|313644|313402|161
1605652800000|2020-11-17 22:40:00|313700|313600|313700|313600|313700|313600|313700|313600|165
1605653100000|2020-11-17 22:45:00|313690|313455|313690|313566|313700|313566|313690|313455|48
1605653400000|2020-11-17 22:50:00|313700|313500|313700|313568|313700|313568|313690|313500|45
1605653700000|2020-11-17 22:55:00|313690|313578|313784|313600|313787|313600|313690|313578|229
1605654000000|2020-11-17 23:00:00|313751|313460|313749|313402|313784|313500|313749|313402|247
1605654300000|2020-11-17 23:05:00|313688|313401|313488|313401|313688|313401|313488|313401|214
1605654600000|2020-11-17 23:10:00|313491|313337|313500|313320|313500|313337|313488|313320|290
1605654900000|2020-11-17 23:15:00|313644|313466|313644|313475|313644|313475|313644|313466|1194
1605655200000|2020-11-17 23:20:00|313750|313466|313480|313320|313750|313466|313480|313320|570
1605655500000|2020-11-17 23:25:00||313300||313300||313307||313300|982
1605655800000|2020-11-17 23:30:00|313500|313303|313614|313402|313750|313402|313500|313300|647
1605656100000|2020-11-17 23:35:00|313716|313315|313538|313315|313716|313400|313538|313315|233
1605656400000|2020-11-17 23:40:00|313647|313426|313647|313315|313647|313435|313600|313315|47
1605656700000|2020-11-17 23:45:00|313600||313600||313600||313600||222
1605657000000|2020-11-17 23:50:00|313566|313400|313566|313408|313566|313408|313566|313334|40
1605657300000|2020-11-17 23:55:00|313600|313426|313600|313452|313600|313452|313600|313426|86
1605657600000|2020-11-18 00:00:00|313575|313458|313600|313501|313600|313510|313575|313426|71
1605657900000|2020-11-18 00:05:00|313595|313508|313520|313100|313596|313508|313500|313100|1292
1605658200000|2020-11-18 00:10:00|313500|313105|313450|313105|313519|313202|313450|313105|181
1605658500000|2020-11-18 00:15:00|313499|313132|313500|313132|313500|313132|313499|313132|25
1605658800000|2020-11-18 00:20:00|313499|313202|313498|313202|313500|313355|313470|313202|661
1605659100000|2020-11-18 00:25:00|313380|313379|313398|313208|313500|313379|313300|313202|822
1605659400000|2020-11-18 00:30:00|313397|313206|313398|313300|313398|313300|313350|313202|448
1605659700000|2020-11-18 00:35:00|313500|313334|313450|313370|313510|313370|313450|313300|623
1605660000000|2020-11-18 00:40:00|313499|313300|313200|313132|313499|313300|313200|313132|1031
1605660300000|2020-11-18 00:45:00|313150|313105|313150|313001|313150|313105|313150|313000|1420
1605660600000|2020-11-18 00:50:00|313001|313000|313260|313035|313300|313065|313001|313000|832
1605660900000|2020-11-18 00:55:00|313250|313045|313347|312500|313347|313150|313200|312500|1490
1605690000000|2020-11-18 09:00:00|316500|313800|315000|314001|316500|314200|314500|313800|276
1605690300000|2020-11-18 09:05:00||314200||314200||314201||314200|58
1605690600000|2020-11-18 09:10:00|315825|314001|316096|314002|316300|314500|315825|314001|344
1605690900000|2020-11-18 09:15:00|316226||315967||316226||315500||78
1605691200000|2020-11-18 09:20:00|315990|314321|316300|314321|316339|314988|315974|314002|70
1605691500000|2020-11-18 09:25:00|316339|314751|316356|315107|316357|315107|316300|314321|31
1605691800000|2020-11-18 09:30:00|316490|314751|316863|314321|316863|315005|316415|314321|151
1605692100000|2020-11-18 09:35:00||314751||314321||314751||314321|11
1605692400000|2020-11-18 09:40:00|316496|314751|316496|314526|316496|314751|316496|314321|0
1605692700000|2020-11-18 09:45:00|316490|314518|316496|314526|316496|314526|316490|314500|156
1605693000000|2020-11-18 09:50:00||314500||314601||314601||314500|59
1605693300000|2020-11-18 09:55:00|316490||316496||316496||316490||21
1605693600000|2020-11-18 10:00:00|316490||316200||316490||316200||6
1605693900000|2020-11-18 10:05:00|||||||||7
1605694200000|2020-11-18 10:10:00||314642||314688||315107||314601|22
1605694500000|2020-11-18 10:15:00|316180|314672|316200|315107|316200|315398|316180|314601|226
1605694800000|2020-11-18 10:20:00||315110||315330||315330||315110|148
1605695100000|2020-11-18 10:25:00|||||||||115
1605695400000|2020-11-18 10:30:00|316161||315600||316200||315600||112
1605695700000|2020-11-18 10:35:00|316200|315331|316200|315398|316200|315800|316200|315331|49
1605696000000|2020-11-18 10:40:00||315635||315500||315646||315331|1
1605696300000|2020-11-18 10:45:00|||||||||54
1605696600000|2020-11-18 10:50:00|||||||||64
1605696900000|2020-11-18 10:55:00||315501||315800||315800||315500|63
1605697200000|2020-11-18 11:00:00|316863|315700|316860|315330|316863|315700|316848|315330|687
1605697500000|2020-11-18 11:05:00|316863|315331|316863|315331|316863|315331|316863|315331|5
1605697800000|2020-11-18 11:10:00|||||||||90
1605698400000|2020-11-18 11:20:00|316745|315450|316771|315450|316771|315450|316745|315450|44
1605698700000|2020-11-18 11:25:00|316787||316745||316863||316649||38
1605699000000|2020-11-18 11:30:00|316863|315331|316686|315187|316863|315331|315445|315107|203
1605699300000|2020-11-18 11:35:00|316688|315155|316161|314259|316688|315259|316161|314259|274
1605699600000|2020-11-18 11:40:00|315300|314247|315300|314700|315300|314700|315300|314233|54
1605699900000|2020-11-18 11:45:00|316000|314268|314300|313068|316000|314701|314000|313034|1933
1605700200000|2020-11-18 11:50:00|315000|313037|315000|313911|315000|313911|314000|311059|1197
1605700500000|2020-11-18 11:55:00|314500||314900||314950||314500||225
1605700800000|2020-11-18 12:00:00|314898|314850|314200|313911|314948|314850|314006|313911|3899
1605701100000|2020-11-18 12:05:00|314100|313500|314100|314000|314350|314000|313999|313475|3966
1605701400000|2020-11-18 12:10:00|313945|313540|314100|313660|314100|313782|313945|313500|1015
1605701700000|2020-11-18 12:15:00|314081|313650|313950|313646|314100|313750|313889|313600|546
1605702000000|2020-11-18 12:20:00|314250|313660|314000|313900|314250|313902|314000|313600|800
1605702300000|2020-11-18 12:25:00|314200|313902|314420|314100|314420|314200|314100|313900|2429
1605702600000|2020-11-18 12:30:00|314600|314102|314400|313700|314600|314450|314300|313700|1907
1605702900000|2020-11-18 12:35:00|314600|313900|314500|313850|314600|313994|314269|313700|743
1605703200000|2020-11-18 12:40:00|314440|313900|314400|314101|314500|314101|314400|313900|689
1605703500000|2020-11-18 12:45:00|314300|314000|314277|314025|314300|314151|314100|313900|590
1605703800000|2020-11-18 12:50:00|314299|314100|314100|314000|314299|314100|314100|314000|459
1605704100000|2020-11-18 12:55:00|314277|314006|314400|314150|314400|314150|314277|314000|380
1605704400000|2020-11-18 13:00:00|314294|314000|314294|314100|314400|314116|314289|314000|1254
1605704700000|2020-11-18 13:05:00|314300|314106|314400|314300|314400|314306|314294|314100|1291
1605705000000|2020-11-18 13:10:00|314380|314100|314395|314100|314400|314225|314300|314100|1428
1605705300000|2020-11-18 13:15:00|314380||314378||314380||314378||317
1605705600000|2020-11-18 13:20:00|314380|314200|314370|314007|314380|314200|314370|314000|758
1605705900000|2020-11-18 13:25:00|314378|314011|314398|314015|314400|314033|314285|314000|376
1605706200000|2020-11-18 13:30:00|314300|314060|314300|314080|314300|314101|314300|314060|393
1605706500000|2020-11-18 13:35:00||314091||314080||314200||314076|1725
1605706800000|2020-11-18 13:40:00|314294|314076|314398|314161|314400|314200|314294|314076|446
1605707100000|2020-11-18 13:45:00|314400|314300|314488|314208|314488|314300|314398|314203|627
1605707400000|2020-11-18 13:50:00|314474|314206|314488|314106|314488|314212|314474|314100|110
1605707700000|2020-11-18 13:55:00|314474|314080|314200|314058|314488|314200|314200|314058|1063
1605708000000|2020-11-18 14:00:00|314198|314050|314000|313600|314400|314058|313962|313600|3184
1605708300000|2020-11-18 14:05:00|314100|313625|313799|313500|314175|313650|313784|313500|2357
1605708600000|2020-11-18 14:10:00|313700|313475|313751|313350|314000|313500|313500|313350|2014
1605708900000|2020-11-18 14:15:00|313700|313310|313396|313100|313790|313310|313100|312800|4041
1605709200000|2020-11-18 14:20:00|313300|313366|313410|313200|313500|313400|313300|313100|2414
1605709500000|2020-11-18 14:25:00|313450|313350|313500|313250|313500|313350|313448|313200|275
1605709800000|2020-11-18 14:30:00|313451|313200|313000|312749|313700|313400|312243|312100|32511
1605710100000|2020-11-18 14:35:00|313100|312757|313424|313272|314009|313983|312999|312700|20651
1605710400000|2020-11-18 14:40:00|313700|313274|312533|312425|313719|313622|312422|312323|16722
1605710700000|2020-11-18 14:45:00|312532|312424|311769|311612|312800|312669|311769|311600|21457
1605711000000|2020-11-18 14:50:00|311749|311615|311373|311206|312283|312199|311328|311200|12345
1605711300000|2020-11-18 14:55:00|311286|311200|311999|311776|312000|311933|311122|311000|11275
1605711600000|2020-11-18 15:00:00|311995|311808|311800|311549|312000|311808|310982|310900|10035
1605711900000|2020-11-18 15:05:00|311700|311601|312093|311700|312200|312062|311524|311230|6270
1605712200000|2020-11-18 15:10:00|311922|311776|312391|312244|312620|312500|311892|311700|10371
1605712500000|2020-11-18 15:15:00|312368|312170|312055|311912|312435|312352|311767|311610|2606
1605712800000|2020-11-18 15:20:00|312200|311909|312344|312108|312700|312660|312018|311800|7251
1605713100000|2020-11-18 15:25:00|312500|312100|312000|311700|312500|312200|311636|311500|3169
1605713400000|2020-11-18 15:30:00|311962|311705|311428|311225|312000|311708|311292|311200|6852
1605713700000|2020-11-18 15:35:00|311391|311234|311647|311550|311800|311639|311195|311133|14841
1605714000000|2020-11-18 15:40:00|311620|311425|311940|311710|312000|311920|311620|311425|7045
1605714300000|2020-11-18 15:45:00|311939|311711|312250|312134|312419|312149|311788|311710|3599
1605714600000|2020-11-18 15:50:00|312265|312156|312238|312145|312500|312400|312083|312000|5364
1605714900000|2020-11-18 15:55:00|312239|312160|312495|312340|312600|312508|312179|312036|2917
1605715200000|2020-11-18 16:00:00|312498|312347|312300|312198|312499|312390|311899|311800|4921
1605715500000|2020-11-18 16:05:00|312254|312217|312396|312118|312498|312397|312076|311900|3249
1605715800000|2020-11-18 16:10:00|312397|312142|313000|312929|313000|312975|312263|312142|11932
1605716100000|2020-11-18 16:15:00|313050|312950|312037|312000|313100|313028|312037|312000|8474
1605716400000|2020-11-18 16:20:00|312091|312008|311953|311850|312300|312129|311929|311800|3621
1605716700000|2020-11-18 16:25:00|311912|311800|312127|312032|312151|312032|311792|311700|2663
1605717000000|2020-11-18 16:30:00|312130|312037|312147|311912|312200|312141|311865|311764|1700
1605717300000|2020-11-18 16:35:00|312100|311952|311900|311664|312175|312073|311616|311500|14437
1605717600000|2020-11-18 16:40:00|311762|311665|312200|312031|312220|312031|311752|311664|4609
1605717900000|2020-11-18 16:45:00|312150|312084|311800|311605|312300|312208|311756|311605|5155
1605718200000|2020-11-18 16:50:00|311788|311610|312150|312000|312250|312128|311786|311610|3795
1605718500000|2020-11-18 16:55:00|312186|311997|312294|312148|312400|312330|312150|311985|6478
1605718800000|2020-11-18 17:00:00|312290|312190|312829|312723|313000|312836|312280|312178|13057
1605719100000|2020-11-18 17:05:00|312785|312739|313050|312946|313125|313036|312699|312518|6689
1605719400000|2020-11-18 17:10:00|313026|312958|312884|312800|313119|313042|312839|312679|3017
1605719700000|2020-11-18 17:15:00|312851|312700|312817|312738|313100|312887|312533|312340|4891
1605720000000|2020-11-18 17:20:00|312813|312748|312975|312854|313000|312905|312691|312528|1475
1605720300000|2020-11-18 17:25:00|312990|312916|312749|312555|313100|313025|312573|312525|4935
1605720600000|2020-11-18 17:30:00|312788|312628|312951|312624|313077|312930|312667|312560|3000
1605720900000|2020-11-18 17:35:00|312948|312733|313100|312956|313100|313000|312834|312603|1696
1605721200000|2020-11-18 17:40:00|313098|312931|312860|312712|313098|312957|312734|312690|1800
1605721500000|2020-11-18 17:45:00|312790|312690|312899|312751|312900|312786|312627|312530|3937
1605721800000|2020-11-18 17:50:00|312900|312754|312655|312514|313000|312928|312551|312500|2734
1605722100000|2020-11-18 17:55:00|312590|312501|312600|312533|312667|312538|312400|312350|3862
1605722400000|2020-11-18 18:00:00|312599|312510|312700|312562|312700|312646|312506|312350|400
1605722700000|2020-11-18 18:05:00|312785|312640|312776|312600|312940|312852|312656|312500|1702
1605723000000|2020-11-18 18:10:00|312775|312602|312514|312271|312776|312602|312309|312200|1100
1605723300000|2020-11-18 18:15:00|312449|312202|312400|312299|312463|312318|312215|312055|1610
1605723600000|2020-11-18 18:20:00|312485|312300|312200|312123|312485|312300|311995|311900|3020
1605723900000|2020-11-18 18:25:00|312237|312122|312000|311701|312308|312127|311841|311701|2500
1605724200000|2020-11-18 18:30:00|311964|311736|312222|312033|312383|312173|311833|311701|1735
1605724500000|2020-11-18 18:35:00|312300|312176|312470|312293|312500|312358|312227|312033|3530
1605724800000|2020-11-18 18:40:00|312404|312295|312300|312128|312419|312295|312033|311950|2229
1605725100000|2020-11-18 18:45:00|312297|312139|311800|311650|312415|312269|311681|311600|7521
1605725400000|2020-11-18 18:50:00|311747|311613|311883|311800|311999|311866|311512|311411|5162
1605725700000|2020-11-18 18:55:00|311867|311772|311723|311641|311999|311915|311545|311400|3805
1605726000000|2020-11-18 19:00:00|311709|311615|312098|311870|312139|311970|311581|311400|6316
1605726300000|2020-11-18 19:05:00|312095|311873|312090|311900|312273|312089|311937|311740|2100
1605726600000|2020-11-18 19:10:00|311991|311800|311715|311450|312090|311900|311559|311285|2234
1605726900000|2020-11-18 19:15:00|311744|311500|311296|311200|311749|311572|311295|311200|3540
1605727200000|2020-11-18 19:20:00|311289|311201|311380|311201|311679|311534|311275|311200|5541
1605727500000|2020-11-18 19:25:00|311373|311202|311621|311455|311679|311511|311121|311100|4566
1605727800000|2020-11-18 19:30:00|311619|311456|312000|311915|312050|311971|311395|311300|8784
1605728100000|2020-11-18 19:35:00|311999|311901|312400|311963|312400|312278|311850|311700|6534
1605728400000|2020-11-18 19:40:00|312382|311947|312080|311888|312500|312381|311929|311750|6777
1605728700000|2020-11-18 19:45:00|312065|312005|311876|311735|312234|312116|311780|311700|3317
1605729000000|2020-11-18 19:50:00|311883|311816|312200|312019|312200|312102|311876|311719|2281
1605729300000|2020-11-18 19:55:00|312182|312022|311900|311810|312300|312200|311782|311700|4271
1605729600000|2020-11-18 20:00:00|311876|311811|312100|312001|312100|312007|311768|311703|3978
1605729900000|2020-11-18 20:05:00|312090|312010|313299|313072|313400|313202|312090|311800|18384
1605730200000|2020-11-18 20:10:00|313259|313101|313566|313482|313598|313503|313145|312957|12118
1605730500000|2020-11-18 20:15:00|313582|313500|313625|313528|314000|313913|313582|313400|11616
1605730800000|2020-11-18 20:20:00|313558|313507|313800|313621|313899|313782|313502|313450|12803
1605731100000|2020-11-18 20:25:00|313772|313702|313340|313242|313827|313711|313223|313000|10507
1605731400000|2020-11-18 20:30:00|313339|313253|313300|313039|313450|313387|312934|312756|9989
1605731700000|2020-11-18 20:35:00|313189|313042|312369|312075|313189|313042|312152|312003|10112
1605732000000|2020-11-18 20:40:00|312368|312076|311694|311511|312368|312227|311371|311300|9953
1605732300000|2020-11-18 20:45:00|311645|311512|311385|311200|311806|311691|311255|311117|9563
1605732600000|2020-11-18 20:50:00|311409|311246|310658|310551|311673|311409|310551|310535|13757
1605732900000|2020-11-18 20:55:00|310672|310602|310511|310510|311000|310944|310511|310510|29572
1605733200000|2020-11-18 21:00:00|310549|310500|310936|310600|311000|310850|310549|310500|163218
1605733500000|2020-11-18 21:05:00|310829|310608|310786|310500|310936|310725|310600|310500|3188
1605733800000|2020-11-18 21:10:00|310739|310521|310764|310370|310900|310600|310500|310300|2894
1605734100000|2020-11-18 21:15:00|310800|310375|310900|310700|310900|310700|310700|310375|1021
1605734400000|2020-11-18 21:20:00|310936|310760|310797|310620|311350|310760|310797|310600|1006
1605734700000|2020-11-18 21:25:00|310928|310600|310850|310620|311000|310620|310795|310600|707
1605735000000|2020-11-18 21:30:00|310800|310600|310749|310208|310844|310600|310508|310105|1381
1605735300000|2020-11-18 21:35:00|310724|310209|310800|310510|310800|310510|310700|310208|194
1605735600000|2020-11-18 21:40:00|310850|310500|310900|310600|310900|310700|310700|310500|808
1605735900000|2020-11-18 21:45:00|310800|310612|310800|310604|310800|310618|310800|310600|613
1605736200000|2020-11-18 21:50:00|310775|310612|310775|310612|310775|310612|310700|310600|615
1605736500000|2020-11-18 21:55:00|310750|310601|310750|310600|310750|310612|310750|310600|548
1605736800000|2020-11-18 22:00:00|310745|310602|310730|310600|310750|310602|310725|310600|240
1605737100000|2020-11-18 22:05:00|310744|310605|311000|310690|311000|310705|310744|310600|262
1605737400000|2020-11-18 22:10:00|310998|310650|310900|310690|310998|310728|310900|310603|162
1605737700000|2020-11-18 22:15:00|310875|310700|310830|310800|310875|310800|310830|310650|87
1605738000000|2020-11-18 22:20:00|310820|310700|310800|310700|310874|310708|310800|310700|354
1605738300000|2020-11-18 22:25:00|310799|310600|310710|310603|310800|310603|310710|310600|561
1605738600000|2020-11-18 22:30:00|310700|310600|310650|310600|310700|310603|310650|310600|265
1605738900000|2020-11-18 22:35:00|310649|310500|310640|310521|310650|310521|310640|310500|260
1605739200000|2020-11-18 22:40:00|310650|310600|310650|310541|310650|310600|310650|310541|361
1605739500000|2020-11-18 22:45:00||310500||310531||310531||310500|633
1605739800000|2020-11-18 22:50:00|310600|310540|310710|310548|310710|310548|310600|310531|350
1605740100000|2020-11-18 22:55:00|310800|310549|310800|310600|310874|310700|310710|310531|291
1605740400000|2020-11-18 23:00:00|310874|310800|310899|310800|310900|310800|310800|310600|802
1605740700000|2020-11-18 23:05:00|310875||310889||310889||310875||162
1605741000000|2020-11-18 23:10:00|310874||310875||310900||310850||509
1605741300000|2020-11-18 23:15:00|310837|310600|310800|310600|310875|310600|310800|310600|206
1605741600000|2020-11-18 23:20:00|310875|310608|310875|310700|310875|310700|310875|310600|813
1605741900000|2020-11-18 23:25:00|310800||310800||310800||310800||66
1605742200000|2020-11-18 23:30:00|310875|310707|310875|310720|310875|310720|310875|310707|372
1605742500000|2020-11-18 23:35:00|310850|310713|310850|310610|310900|310721|310850|310610|408
1605742800000|2020-11-18 23:40:00|310900|310615|310900|310700|310900|310708|310900|310615|128
1605743100000|2020-11-18 23:45:00|310800|310701|310800|310615|310800|310701|310800|310615|355
1605743400000|2020-11-18 23:50:00|310795|310601|310794|310615|310800|310615|310790|310601|563
1605743700000|2020-11-18 23:55:00|310800|310616|310760|310616|310800|310616|310725|310616|284
1605744000000|2020-11-19 00:00:00|310745|310615|310744|310531|310745|310615|310600|310531|1221
1605744300000|2020-11-19 00:05:00|310715||310680||310715||310680||180
1605744600000|2020-11-19 00:10:00|310650||310671||310671||310650||351
1605744900000|2020-11-19 00:15:00|310680||310680||310680||310680||146
1605745200000|2020-11-19 00:20:00|310666|310679|310680|310531|310680|310679|310666|310531|564
1605745500000|2020-11-19 00:25:00|310628|310500|310675|310500|310680|310600|310616|310500|2356
1605745800000|2020-11-19 00:30:00|310665||310605||310665||310605||183
1605746100000|2020-11-19 00:35:00|310600|310560|310844|310500|310900|310560|310600|310500|1085
1605746400000|2020-11-19 00:40:00|310885|310501|310700|310500|310885|310550|310507|310500|1595
1605746700000|2020-11-19 00:45:00|310643||310600||310700||310600||319
1605747000000|2020-11-19 00:50:00|310546|310546|310600|310500|310600|310550|310546|310500|1456
1605747300000|2020-11-19 00:55:00|||||||||1374
1605776400000|2020-11-19 09:00:00|310480|310000|310600|309101|313000|310500|310480|308541|537
1605776700000|2020-11-19 09:05:00|310703|309500|311103|309600|311103|309600|310703|309500|75
1605777000000|2020-11-19 09:10:00|310785|309500|311000|309101|311100|309600|310753|309101|82
1605777300000|2020-11-19 09:15:00|310800||310753||310800||310300||167
1605777600000|2020-11-19 09:20:00|310800|309000|310800|309101|310800|309101|310800|309000|10
1605777900000|2020-11-19 09:25:00||309204||309202||309204||309101|12
1605778200000|2020-11-19 09:30:00||309190||309101||309190||309101|33
1605778500000|2020-11-19 09:35:00|||||||||70
1605778800000|2020-11-19 09:40:00|||||||||10
1605779100000|2020-11-19 09:45:00|||||||||38
1605779400000|2020-11-19 09:50:00||309104||309101||309589||309101|23
1605779700000|2020-11-19 09:55:00||309112||309101||309241||309101|45
1605780000000|2020-11-19 10:00:00|310500|309107|310500|309107|310500|309108|310500|309101|85
1605780300000|2020-11-19 10:05:00|310400|309101|310400|309101|310400|309101|310400|309101|2
1605780600000|2020-11-19 10:10:00|310800|308952|310800|308822|310800|308952|310800|308541|84
1605780900000|2020-11-19 10:15:00||308913||309036||309036||308700|79
1605781200000|2020-11-19 10:20:00||309024||309166||309166||309018|95
1605781500000|2020-11-19 10:25:00||309303||309269||309331||309269|30
1605781800000|2020-11-19 10:30:00||309401||309687||309701||308541|4
1605782100000|2020-11-19 10:35:00||309683||309500||309683||309500|20
1605782400000|2020-11-19 10:40:00|||||||||13
1605782700000|2020-11-19 10:45:00||310500||309500||310500||309500|248
1605783000000|2020-11-19 10:50:00||310001||309500||310001||309500|1
1605783300000|2020-11-19 10:55:00||309501||309501||309501||309501|12
1605783600000|2020-11-19 11:00:00|310500|309525|310500|309510|310800|309525|310500|309501|43
1605783900000|2020-11-19 11:05:00|310800||310800||310800||310800||70
1605784200000|2020-11-19 11:10:00|310410||310410||310410||310410||68
1605784500000|2020-11-19 11:15:00|||||||||62
1605784800000|2020-11-19 11:20:00|310000|309501|310000|309510|310410|309510|310000|309501|57
1605785100000|2020-11-19 11:25:00||309601||309510||309827||309510|393
1605785400000|2020-11-19 11:30:00||309511||309621||309621||309511|114
1605785700000|2020-11-19 11:35:00|310410|310000|310800|310001|310800|310001|310410|310000|121
1605786000000|2020-11-19 11:40:00|311069|310000|311069|310005|311069|310005|311069|310000|150
1605786300000|2020-11-19 11:45:00|311248|310105|311459|310201|311459|310201|311248|310105|201
1605786600000|2020-11-19 11:50:00|311454||311454||311459||311454||34
1605786900000|2020-11-19 11:55:00|||||||||93
1605787200000|2020-11-19 12:00:00|310800|310548|311000|310677|311595|310800|310800|310548|750
1605787500000|2020-11-19 12:05:00|310985|310700|310939|310700|311233|311000|310915|310501|2924
1605787800000|2020-11-19 12:10:00|310905|310600|310500|310300|310905|310600|310500|310300|893
1605788100000|2020-11-19 12:15:00|310590|310201|310744|310201|310939|310300|310468|310201|1186
1605788400000|2020-11-19 12:20:00|310660|310341|310900|310500|311595|310836|310660|310201|2448
1605788700000|2020-11-19 12:25:00|311000|310555|311473|311000|311473|311300|311000|310500|2779
1605789000000|2020-11-19 12:30:00|311393|311100|311473|311100|311473|311200|311190|311000|842
1605789300000|2020-11-19 12:35:00|311400|311103|311473|311102|311473|311280|311348|311000|710
1605789600000|2020-11-19 12:40:00|311463|311000|311200|311000|311473|311173|311200|311000|602
1605789900000|2020-11-19 12:45:00|311149|311100|311450|311202|311473|311202|311149|311100|1838
1605790200000|2020-11-19 12:50:00|311473|311200|312200|312000|312455|312000|311473|311200|3008
1605790500000|2020-11-19 12:55:00|312100|311900|312100|311800|312100|311925|311900|311500|1985
1605790800000|2020-11-19 13:00:00|312089|311900|311900|311525|312099|311900|311700|311400|2466
1605791100000|2020-11-19 13:05:00|311895|311527|311900|311700|312100|311900|311895|311525|2198
1605791400000|2020-11-19 13:10:00|311888|311640|311898|311640|311997|311800|311750|311640|1873
1605791700000|2020-11-19 13:15:00|311749|311550|311600|311400|311900|311550|311600|311377|1053
1605792000000|2020-11-19 13:20:00|311598|311378|311600|311000|311600|311378|311458|311000|2644
1605792300000|2020-11-19 13:25:00|311300|311100|311000|310800|311600|311100|311000|310800|2256
1605792600000|2020-11-19 13:30:00|310960|310700|311100|310551|311100|310800|310800|310500|6282
1605792900000|2020-11-19 13:35:00|310700|310577|310950|310702|311000|310838|310599|310365|2381
1605793200000|2020-11-19 13:40:00|310929|310710|310945|310600|310950|310712|310750|310500|488
1605793500000|2020-11-19 13:45:00|310860|310701|310950|310553|310950|310701|310748|310500|768
1605793800000|2020-11-19 13:50:00|310860|310551|310950|310601|310950|310615|310860|310551|1020
1605794100000|2020-11-19 13:55:00|310699|310603|310771|310690|310950|310711|310699|310601|1175
1605794400000|2020-11-19 14:00:00|310716|310612|310700|310220|310771|310612|310594|310125|1684
1605794700000|2020-11-19 14:05:00|310698|310300|310700|310550|310700|310600|310694|310300|2066
1605795000000|2020-11-19 14:10:00|310689|310500|310700|310525|310700|310525|310599|310500|1191
1605795300000|2020-11-19 14:15:00|310698|310546|310700|310525|310771|310600|310698|310525|2561
1605795600000|2020-11-19 14:20:00|310698|310531|310771|310535|310771|310690|310698|310531|1821
1605795900000|2020-11-19 14:25:00|310747|310531|310700|310531|310771|310600|310650|310531|1333
1605796200000|2020-11-19 14:30:00|310600|310350|310424|310300|311134|310977|310178|310100|73566
1605796500000|2020-11-19 14:35:00|310331|310216|309595|309402|310701|310488|309499|309000|23124
1605796800000|2020-11-19 14:40:00|309594|309403|309512|309332|309595|309529|308884|308700|23876
1605797100000|2020-11-19 14:45:00|309493|309381|308798|308611|309493|309381|308151|308000|37029
1605797400000|2020-11-19 14:50:00|308796|308702|308706|308500|308935|308844|308346|308270|13968
1605797700000|2020-11-19 14:55:00|308680|308400|309499|309152|309535|309501|308545|308400|20080
1605798000000|2020-11-19 15:00:00|309497|309137|309363|309300|309749|309631|309033|308800|11105
1605798300000|2020-11-19 15:05:00|309422|309319|309176|309000|309570|309477|308824|308668|6333
1605798600000|2020-11-19 15:10:00|309200|309001|309155|308927|309395|309131|308904|308800|4207
1605798900000|2020-11-19 15:15:00|309156|309017|309150|309094|309400|309333|308765|308700|4919
1605799200000|2020-11-19 15:20:00|309140|309056|309691|309449|309699|309631|309140|309000|13028
1605799500000|2020-11-19 15:25:00|309699|309546|310997|310697|311200|311069|309699|309520|28514
1605799800000|2020-11-19 15:30:00|310990|310758|311425|311037|311500|311454|310724|310602|10000
1605800100000|2020-11-19 15:35:00|311475|311209|312000|311809|312000|311935|310999|310792|16904
1605800400000|2020-11-19 15:40:00|311999|311872|312255|312096|312500|312362|311867|311639|20711
1605800700000|2020-11-19 15:45:00|312254|312081|311811|311707|312255|312186|311597|311500|9424
1605801000000|2020-11-19 15:50:00|311810|311710|311360|311200|311942|311749|311233|311111|7171
1605801300000|2020-11-19 15:55:00|311300|311201|311308|311141|311800|311483|311248|311100|5021
1605801600000|2020-11-19 16:00:00|311307|311159|311520|311340|311534|311488|311205|311157|7299
1605801900000|2020-11-19 16:05:00|311500|311387|311210|311057|311534|311475|311129|311013|2600
1605802200000|2020-11-19 16:10:00|311209|311013|310984|310850|311279|311136|310876|310800|6705
1605802500000|2020-11-19 16:15:00|310998|310903|311000|310850|311200|311013|310745|310594|5122
1605802800000|2020-11-19 16:20:00|310999|310936|311341|311285|311489|311416|310916|310725|8402
1605803100000|2020-11-19 16:25:00|311472|311281|311541|311339|311650|311487|311320|311210|3602
1605803400000|2020-11-19 16:30:00|311542|311341|311690|311481|311900|311759|311542|311341|4840
1605803700000|2020-11-19 16:35:00|311679|311500|311699|311608|311747|311649|311450|311406|5618
1605804000000|2020-11-19 16:40:00|311700|311650|311353|311269|311800|311706|311318|311118|4744
1605804300000|2020-11-19 16:45:00|311334|311277|311472|311217|311700|311636|311261|311100|2941
1605804600000|2020-11-19 16:50:00|311345|311202|311355|311016|311500|311300|311000|310912|2758
1605804900000|2020-11-19 16:55:00|311194|311000|311499|311356|311500|311425|310955|310920|2200
1605805200000|2020-11-19 17:00:00|311500|311347|311747|311612|311800|311730|311496|311207|5045
1605805500000|2020-11-19 17:05:00|311746|311619|311997|311861|312100|311940|311700|311453|7546
1605805800000|2020-11-19 17:10:00|311995|311862|312350|312023|312400|312228|311786|311500|5283
1605806100000|2020-11-19 17:15:00|312349|312200|311950|311839|312350|312282|311711|311500|3400
1605806400000|2020-11-19 17:20:00|311949|311879|311724|311608|312175|311990|311631|311335|2300
1605806700000|2020-11-19 17:25:00|311764|311627|311857|311659|311860|311793|311516|311335|1361
1605807000000|2020-11-19 17:30:00|311860|311660|311794|311655|311984|311843|311727|311500|1521
1605807300000|2020-11-19 17:35:00|311793|311640|311950|311831|311950|311846|311556|311500|2340
1605807600000|2020-11-19 17:40:00|311948|311873|311469|311357|312241|312117|311274|311101|5851
1605807900000|2020-11-19 17:45:00|311435|311358|310900|310750|311679|311527|310900|310750|4225
1605808200000|2020-11-19 17:50:00|311161|310802|311097|310899|311200|311019|310848|310719|1500
1605808500000|2020-11-19 17:55:00|311096|310951|311198|311012|311298|311177|311047|310900|3667
1605808800000|2020-11-19 18:00:00|311185|311016|311148|311105|311333|311241|311024|311000|5571
1605809100000|2020-11-19 18:05:00|311189|311106|310997|310730|311280|311170|310735|310673|8561
1605809400000|2020-11-19 18:10:00|311000|310764|310950|310881|311033|310937|310656|310500|2215
1605809700000|2020-11-19 18:15:00|311100|310912|311100|310988|311100|310988|310811|310700|1842
1605810000000|2020-11-19 18:20:00|311090|310992|311200|310915|311250|311136|310914|310851|3469
1605810300000|2020-11-19 18:25:00|311142|310958|311331|311252|311600|311529|311138|310915|5246
1605810600000|2020-11-19 18:30:00|311330|311253|311297|311100|311600|311489|311245|311000|4207
1605810900000|2020-11-19 18:35:00|311380|311192|311470|311342|311572|311424|311300|311100|2568
1605811200000|2020-11-19 18:40:00|311484|311428|311292|311158|311484|311428|311200|311155|1050
1605811500000|2020-11-19 18:45:00|311291|311157|311500|311435|311500|311435|311288|311140|1846
1605811800000|2020-11-19 18:50:00|311506|311438|311878|311724|311894|311859|311506|311438|6127
1605812100000|2020-11-19 18:55:00|311874|311723|311750|311671|311900|311867|311691|311570|1687
1605812400000|2020-11-19 19:00:00|311765|311672|311900|311757|311900|311782|311730|311600|7542
1605812700000|2020-11-19 19:05:00|311875|311752|311689|311550|311875|311756|311645|311529|1207
1605813000000|2020-11-19 19:10:00|311688|311591|311499|311441|311814|311679|311499|311353|6255
1605813300000|2020-11-19 19:15:00|311498|311425|311499|311400|311516|311461|311400|311200|4102
1605813600000|2020-11-19 19:20:00|311516|311409|311283|311219|311748|311454|311283|311100|2871
1605813900000|2020-11-19 19:25:00|311269|311216|311439|311327|311500|311329|311239|311201|2500
1605814200000|2020-11-19 19:30:00|311429|311328|311553|311423|311625|311565|311429|311327|3222
1605814500000|2020-11-19 19:35:00|311552|311424|312000|311905|312000|311905|311552|311423|7099
1605814800000|2020-11-19 19:40:00|311999|311906|311881|311735|312000|311922|311752|311570|7741
1605815100000|2020-11-19 19:45:00|311882|311720|311658|311571|311900|311747|311658|311512|5415
1605815400000|2020-11-19 19:50:00|311650|311572|311604|311400|311650|311574|311447|311350|5793
1605815700000|2020-11-19 19:55:00|311573|311405|312172|312093|312200|312094|311492|311390|6697
1605816000000|2020-11-19 20:00:00|312171|312094|311932|311736|312189|312094|311882|311700|2634
1605816300000|2020-11-19 20:05:00|311928|311729|311690|311516|311928|311751|311561|311430|1536
1605816600000|2020-11-19 20:10:00|311691|311543|312155|312044|312155|312044|311657|311505|1999
1605816900000|2020-11-19 20:15:00|312147|312043|312071|311928|312200|312144|311989|311886|4410
1605817200000|2020-11-19 20:20:00|312070|311929|312000|311882|312071|312000|311904|311711|3752
1605817500000|2020-11-19 20:25:00|311999|311868|312188|312019|312188|312085|311739|311564|10096
1605817800000|2020-11-19 20:30:00|312199|312020|312278|312200|312295|312260|311893|311743|11059
1605818100000|2020-11-19 20:35:00|312251|312174|312187|312075|312500|312439|312070|311979|9811
1605818400000|2020-11-19 20:40:00|312177|312107|312014|311902|312178|312148|311962|311875|6290
1605818700000|2020-11-19 20:45:00|312012|311903|311591|311500|312013|311992|311591|311500|5512
1605819000000|2020-11-19 20:50:00|311590|311540|311499|311297|311800|311709|311334|311250|15946
1605819300000|2020-11-19 20:55:00|311496|311298|311702|311441|312100|311987|311002|310920|43718
1605819600000|2020-11-19 21:00:00|312498|311306|311700|311610|312498|311622|311600|311000|181531
1605819900000|2020-11-19 21:05:00|311698|311569|311600|311508|311700|311610|311600|311455|350
1605820200000|2020-11-19 21:10:00|311665|311212|311562|311208|311702|311590|311562|311200|642
1605820500000|2020-11-19 21:15:00|311540|311200|311546|311200|311562|311222|311535|311157|422
1605820800000|2020-11-19 21:20:00|311500|311206|311435|311250|311500|311265|311435|311206|116
1605821100000|2020-11-19 21:25:00|311405|311252|311405|311250|311405|311252|311405|311250|86
1605821400000|2020-11-19 21:30:00|311395|311200|311395|311000|311395|311200|311100|311000|1123
1605821700000|2020-11-19 21:35:00|||||||||141
1605822000000|2020-11-19 21:40:00|311300|311001|311295|311020|311470|311020|311295|311001|128
1605822300000|2020-11-19 21:45:00|311385|311015|311500|311033|311500|311033|311385|311015|28
1605822600000|2020-11-19 21:50:00|311445|311025|311385|311100|311470|311100|311350|311025|163
1605822900000|2020-11-19 21:55:00|311393|311055|311380|311001|311400|311100|311380|311001|356
1605823200000|2020-11-19 22:00:00|311375|311100|311299|311100|311380|311100|311299|311100|185
1605823500000|2020-11-19 22:05:00|311149||311260||311300||311149||350
1605823800000|2020-11-19 22:10:00|311257||311257||311257||311257||131
1605824100000|2020-11-19 22:15:00|311200|311120|311298|311100|311298|311120|311200|311100|477
1605824400000|2020-11-19 22:20:00|311300|311200|311199|311100|311300|311200|311199|311100|289
1605824700000|2020-11-19 22:25:00|311200|311008|311150|311009|311200|311009|311150|311008|510
1605825000000|2020-11-19 22:30:00|311140|311100|311300|311011|311300|311100|311140|311008|432
1605825300000|2020-11-19 22:35:00|311350|311015|311400|311152|311400|311152|311350|311015|111
1605825600000|2020-11-19 22:40:00|311385|311200|311360|311200|311400|311200|311350|311200|27
1605825900000|2020-11-19 22:45:00|311390|311208|311400|311208|311400|311208|311390|311208|42
1605826200000|2020-11-19 22:50:00|311389|311200|311390|311200|311390|311200|311389|311200|75
1605826500000|2020-11-19 22:55:00|311400||311400||311400||311400||77
1605826800000|2020-11-19 23:00:00|311470|311015|311400|311015|311470|311200|311150|311001|1297
1605827100000|2020-11-19 23:05:00|311390|311025|311400|311108|311448|311108|311200|311025|689
1605827400000|2020-11-19 23:10:00|311200|311025|311200|311031|311200|311200|311200|311025|1105
1605827700000|2020-11-19 23:15:00|311198|311100|311101|310805|311200|311100|311101|310800|819
1605828000000|2020-11-19 23:20:00|311200|310852|311398|311012|311400|311108|311200|310801|982
1605828300000|2020-11-19 23:25:00|311300|311000|311200|311002|311300|311028|311200|310825|479
1605828600000|2020-11-19 23:30:00|311199|311000|311088|310825|311199|311030|311088|310800|780
1605828900000|2020-11-19 23:35:00|311103|310500|311150|310500|311200|310500|311088|310500|553
1605829200000|2020-11-19 23:40:00|311098|310505|310975|310505|311098|310505|310975|310505|51
1605829500000|2020-11-19 23:45:00|310944|310656|310975|310528|310975|310656|310944|310502|267
1605829800000|2020-11-19 23:50:00|311020|310531|311200|310600|311200|310600|311020|310531|590
1605830100000|2020-11-19 23:55:00|311097|310708|311200|310910|311200|311100|311097|310700|694
1605830400000|2020-11-20 00:00:00||310800||311008||311008||310800|88
1605830700000|2020-11-20 00:05:00|311400|311000|311400|311068|311400|311200|311400|311000|1535
1605831000000|2020-11-20 00:10:00|311375|311100|311360|311177|311375|311212|311360|311100|57
1605831300000|2020-11-20 00:15:00|311375|311133|311360|311200|311400|311201|311350|311133|159
1605831600000|2020-11-20 00:20:00|311375|311204|311450|311205|311450|311208|311375|311204|112
1605831900000|2020-11-20 00:25:00|311400|311200|311400|311220|311400|311230|311380|311200|21
1605832200000|2020-11-20 00:30:00|311360|311375|311385|311220|311450|311385|311360|311220|460
1605832500000|2020-11-20 00:35:00||311250||311300||311300||311250|54
1605832800000|2020-11-20 00:40:00|311300|311211|311385|311211|311385|311211|311300|311211|348
1605833100000|2020-11-20 00:45:00|311300||311300||311300||311300||238
1605833400000|2020-11-20 00:50:00|311015|311250|311200|310700|311300|311250|310776|310700|2484
1605833700000|2020-11-20 00:55:00|311100|310705|311000|310725|311100|310725|311000|310705|822
1605862800000|2020-11-20 09:00:00|313262|312043|313050|312100|313262|312100|313050|311942|152
1605863100000|2020-11-20 09:05:00|313181||313262||313262||313164||85
1605863400000|2020-11-20 09:10:00|313232||313222||313256||313222||133
1605863700000|2020-11-20 09:15:00|313234||313262||313262||313234||38
1605864000000|2020-11-20 09:20:00|313211|312000|313211|311711|313211|312000|313211|311711|289
1605864300000|2020-11-20 09:25:00|313262|312100|313320|311942|313320|312100|312500|311711|232
1605864600000|2020-11-20 09:30:00||312000||311950||312000||311942|18
1605864900000|2020-11-20 09:35:00|313482||313496||313496||313482||1
1605865200000|2020-11-20 09:40:00|313500||313613||313613||313500||34
1605865500000|2020-11-20 09:45:00|313625|312000|312700|311950|313687|312000|312566|311950|59
1605865800000|2020-11-20 09:50:00|312566||313611||313659||312514||140
1605866100000|2020-11-20 09:55:00|313623|312000|313778|311950|313778|312000|313623|311950|121
1605866400000|2020-11-20 10:00:00|313790||313617||313930||313617||27
1605866700000|2020-11-20 10:05:00|313298|311994|313271|311950|313372|311994|313259|311950|9
1605867000000|2020-11-20 10:10:00|313273|312500|313700|312500|313700|312500|313273|311950|42
1605867300000|2020-11-20 10:15:00|313702|312400|313556|312279|313812|312400|313556|312271|13
1605867600000|2020-11-20 10:20:00|313568|312245|312968|312360|313582|312384|312968|312000|0
1605867900000|2020-11-20 10:25:00||312400||312355||312400||312000|114
1605868200000|2020-11-20 10:30:00||312358||312388||312388||312300|27
1605868500000|2020-11-20 10:35:00||312393||312500||312500||312300|19
1605868800000|2020-11-20 10:40:00|||||||||17
1605869100000|2020-11-20 10:45:00|||||||||26
1605869400000|2020-11-20 10:50:00|||||||||32
1605869700000|2020-11-20 10:55:00|||||||||3
1605870000000|2020-11-20 11:00:00|||||||||45
1605870300000|2020-11-20 11:05:00|||||||||81
1605870600000|2020-11-20 11:10:00|||||||||7
1605870900000|2020-11-20 11:15:00|||||||||13
1605871200000|2020-11-20 11:20:00|313200||313950||313950||313200||335
1605871500000|2020-11-20 11:25:00|313945||313945||313945||313945||11
1605871800000|2020-11-20 11:30:00|||||||||65
1605872100000|2020-11-20 11:35:00|||||||||15
1605872700000|2020-11-20 11:45:00|||||||||21
1605873000000|2020-11-20 11:50:00|||||||||11
1605873300000|2020-11-20 11:55:00|||||||||35
1605873600000|2020-11-20 12:00:00|313400|312525|313000|312400|313400|312600|312300|311950|2256
1605873900000|2020-11-20 12:05:00|312773|312401|312700|312401|312773|312502|312671|312400|363
1605874200000|2020-11-20 12:10:00|312671|312400|312581|312131|312695|312400|312500|312101|238
1605874500000|2020-11-20 12:15:00|312645|312280|312581|312100|312700|312280|312581|312100|172
1605874800000|2020-11-20 12:20:00|312580|312125|312581|312300|312600|312300|312400|312125|142
1605875100000|2020-11-20 12:25:00|312600|312400|312623|312400|312700|312500|312594|312400|744
1605875400000|2020-11-20 12:30:00|312600|312480|312610|312480|312610|312480|312576|312480|397
1605875700000|2020-11-20 12:35:00|312623|312400|312587|312400|312623|312500|312570|312400|344
1605876000000|2020-11-20 12:40:00|312580|312300|312375|312300|312580|312300|312375|312300|620
1605876300000|2020-11-20 12:45:00|312550|312100|312500|312111|312550|312121|312400|312100|699
1605876600000|2020-11-20 12:50:00|312422|312100|312300|311800|312500|312111|312225|311800|2040
1605876900000|2020-11-20 12:55:00|312200|311801|312300|312000|312300|312000|312200|311800|783
1605877200000|2020-11-20 13:00:00|312294|311800|312200|311850|312300|312020|312200|311800|984
1605877500000|2020-11-20 13:05:00|312198|311810|312250|312100|312294|312111|312198|311810|860
1605877800000|2020-11-20 13:10:00|312300|312200|312285|311810|312300|312200|312000|311810|1949
1605878100000|2020-11-20 13:15:00|312198|311850|312131|311950|312198|311950|312131|311850|47
1605878400000|2020-11-20 13:20:00|312120|311904|312000|311810|312300|311904|312000|311810|479
1605878700000|2020-11-20 13:25:00|311946|311801|312000|311700|312000|311850|311936|311700|896
1605879000000|2020-11-20 13:30:00|311996|311702|311700|311500|312000|311720|311700|311500|768
1605879300000|2020-11-20 13:35:00|311698|311377|311700|311377|311700|311402|311400|311377|1508
1605879600000|2020-11-20 13:40:00|311689|311000|311300|311200|311689|311200|311300|311000|424
1605879900000|2020-11-20 13:45:00|311529|311230|311700|311250|311700|311457|311529|311200|1055
1605880200000|2020-11-20 13:50:00|311698|311210|311700|311217|311700|311332|311500|311210|580
1605880500000|2020-11-20 13:55:00|311690|311500|311690|311500|311690|311500|311690|311500|119
1605880800000|2020-11-20 14:00:00|311651|311400|311690|311550|311690|311550|311651|311400|167
1605881100000|2020-11-20 14:05:00|312000|311600|312000|311700|312000|311700|312000|311600|379
1605881400000|2020-11-20 14:10:00|311900|311705|312100|311800|312200|311800|311900|311705|631
1605881700000|2020-11-20 14:15:00|312200|311802|312200|311856|312200|312000|312089|311788|488
1605882000000|2020-11-20 14:20:00|312198|311800|312189|311927|312200|312000|312135|311800|493
1605882300000|2020-11-20 14:25:00|312200|311788|312094|312000|312570|312312|311900|311520|2634
1605882600000|2020-11-20 14:30:00|312076|311600|311724|311500|312171|312049|310469|310205|32730
1605882900000|2020-11-20 14:35:00|311650|311462|310750|310600|311800|311605|310463|310400|17085
1605883200000|2020-11-20 14:40:00|310689|310550|311065|310900|311502|311380|310583|310500|14588
1605883500000|2020-11-20 14:45:00|311031|310879|310725|310600|311294|311203|310546|310500|9328
1605883800000|2020-11-20 14:50:00|310727|310601|310223|310100|310900|310797|310135|310100|12897
1605884100000|2020-11-20 14:55:00|310212|310114|310400|310300|310492|310431|310003|309900|21615
1605884400000|2020-11-20 15:00:00|310333|310301|310349|310255|310492|310351|309884|309800|10235
1605884700000|2020-11-20 15:05:00|310395|310256|310889|310799|310950|310863|310369|310255|15681
1605885000000|2020-11-20 15:10:00|310890|310818|310661|310601|310989|310928|310385|310300|11210
1605885300000|2020-11-20 15:15:00|310662|310649|310854|310625|311111|311047|310591|310479|6200
1605885600000|2020-11-20 15:20:00|310830|310626|311000|310953|311020|310990|310700|310546|3145
1605885900000|2020-11-20 15:25:00|310999|310937|311070|311027|311070|311042|310702|310600|4393
1605886200000|2020-11-20 15:30:00|311049|310985|311500|311400|311552|311467|310895|310801|10821
1605886500000|2020-11-20 15:35:00|311480|311429|312100|311858|312100|311968|311457|311304|17283
1605886800000|2020-11-20 15:40:00|312099|311937|311740|311624|312100|311945|311625|311500|7871
1605887100000|2020-11-20 15:45:00|311758|311625|312088|311852|312400|312340|311614|311500|11151
1605887400000|2020-11-20 15:50:00|312023|311851|312458|312330|312500|312381|311968|311851|5027
1605887700000|2020-11-20 15:55:00|312422|312340|312900|312824|312925|312833|312421|312251|10464
1605888000000|2020-11-20 16:00:00|312913|312855|312668|312598|312928|312862|312405|312323|7678
1605888300000|2020-11-20 16:05:00|312675|312516|312959|312852|312999|312928|312500|312363|9074
1605888600000|2020-11-20 16:10:00|312954|312853|312755|312541|313300|313235|312681|312500|15628
1605888900000|2020-11-20 16:15:00|312823|312626|312600|312456|312950|312812|312487|312356|4487
1605889200000|2020-11-20 16:20:00|312521|312464|312500|312328|312600|312467|312243|312116|6718
1605889500000|2020-11-20 16:25:00|312482|312330|311991|311907|312482|312401|311862|311800|3569
1605889800000|2020-11-20 16:30:00|311990|311807|312086|311985|312199|312043|311711|311600|5585
1605890100000|2020-11-20 16:35:00|312071|312030|312418|312301|312418|312330|312071|311985|11074
1605890400000|2020-11-20 16:40:00|312411|312350|312029|311914|312444|312402|311901|311822|6409
1605890700000|2020-11-20 16:45:00|311985|311915|311930|311712|312351|312240|311872|311600|7764
1605891000000|2020-11-20 16:50:00|311929|311681|311840|311745|312000|311901|311674|311600|4360
1605891300000|2020-11-20 16:55:00|311857|311700|312000|311910|312000|311960|311825|311700|4438
1605891600000|2020-11-20 17:00:00|311999|311917|311783|311701|311999|311917|311711|311661|3950
1605891900000|2020-11-20 17:05:00|311784|311714|311807|311751|311950|311828|311651|311601|1100
1605892200000|2020-11-20 17:10:00|311840|311700|311866|311810|311900|311828|311683|311610|3060
1605892500000|2020-11-20 17:15:00|311856|311731|311838|311805|311901|311848|311713|311660|3400
1605892800000|2020-11-20 17:20:00|311824|311800|311969|311886|311980|311909|311772|311700|5607
1605893100000|2020-11-20 17:25:00|311970|311880|312199|312136|312296|312204|311970|311880|8936
1605893400000|2020-11-20 17:30:00|312174|312092|312132|312037|312300|312251|312065|312008|4800
1605893700000|2020-11-20 17:35:00|312130|312023|312250|312214|312300|312214|311945|311900|3476
1605894000000|2020-11-20 17:40:00|312251|312232|312300|312215|312300|312262|312094|311991|4089
1605894300000|2020-11-20 17:45:00|312288|312216|312299|312191|312400|312294|312137|312061|2700
1605894600000|2020-11-20 17:50:00|312282|312192|312194|312100|312300|312226|312112|312061|1332
1605894900000|2020-11-20 17:55:00|312247|312141|312266|312203|312400|312306|312196|312108|4717
1605895200000|2020-11-20 18:00:00|312275|312200|311783|311688|312275|312214|311724|311688|3530
1605895500000|2020-11-20 18:05:00|311797|311734|311829|311702|311948|311842|311577|311550|6209
1605895800000|2020-11-20 18:10:00|311828|311700|311598|311504|311831|311700|311320|311200|4062
1605896100000|2020-11-20 18:15:00|311595|311517|311790|311612|311800|311733|311516|311450|1300
1605896400000|2020-11-20 18:20:00|311772|311670|312053|311950|312094|312016|311761|311655|2407
1605896700000|2020-11-20 18:25:00|312044|311954|312248|312233|312275|312240|312020|311900|5339
1605897000000|2020-11-20 18:30:00|312250|312234|312182|312109|312275|312235|312071|311994|2570
1605897300000|2020-11-20 18:35:00|312200|312113|312500|312415|312548|312476|312187|312112|8121
1605897600000|2020-11-20 18:40:00|312473|312352|312459|312396|312488|312416|312372|312252|3339
1605897900000|2020-11-20 18:45:00|312480|312397|312612|312545|312720|312574|312425|312350|13041
1605898200000|2020-11-20 18:50:00|312631|312546|312450|312354|312800|312705|312304|312200|14602
1605898500000|2020-11-20 18:55:00|312390|312350|312363|312230|312474|312356|312190|312150|4188
1605898800000|2020-11-20 19:00:00|312362|312298|312195|312100|312363|312310|312117|312071|2791
1605899100000|2020-11-20 19:05:00|312194|312025|311925|311813|312196|312056|311873|311800|4696
1605899400000|2020-11-20 19:10:00|311892|311824|311786|311722|311993|311944|311773|311700|1893
1605899700000|2020-11-20 19:15:00|311825|311724|311840|311800|312000|311826|311702|311637|4315
1605900000000|2020-11-20 19:20:00|311829|311785|312094|312018|312180|312087|311820|311722|7507
1605900300000|2020-11-20 19:25:00|312093|312000|312175|312100|312180|312130|312051|312000|1967
1605900600000|2020-11-20 19:30:00|312176|312125|312196|312158|312200|312179|312060|312022|2900
1605900900000|2020-11-20 19:35:00|312200|312180|312323|312143|312400|312310|312189|312100|12298
1605901200000|2020-11-20 19:40:00|312326|312116|311892|311818|312326|312143|311758|311730|6918
1605901500000|2020-11-20 19:45:00|311918|311836|311765|311703|311970|311874|311630|311557|3436
1605901800000|2020-11-20 19:50:00|311764|311702|311613|311567|311843|311778|311551|311501|6134
1605902100000|2020-11-20 19:55:00|311612|311565|311455|311400|311787|311653|311320|311251|7991
1605902400000|2020-11-20 20:00:00|311471|311414|311509|311390|311690|311491|311358|311280|3038
1605902700000|2020-11-20 20:05:00|311471|311434|311513|311333|311874|311828|311468|311320|13409
1605903000000|2020-11-20 20:10:00|311500|311334|311402|311193|311710|311495|311126|311020|5769
1605903300000|2020-11-20 20:15:00|311290|311194|310691|310600|311290|311196|310452|310400|11999
1605903600000|2020-11-20 20:20:00|310690|310585|310844|310760|310958|310820|310617|310570|7784
1605903900000|2020-11-20 20:25:00|310832|310772|310935|310808|311200|311155|310832|310771|5087
1605904200000|2020-11-20 20:30:00|310934|310829|310398|310322|311020|310934|310324|310236|14704
1605904500000|2020-11-20 20:35:00|310387|310336|310800|310724|310815|310783|310324|310288|9581
1605904800000|2020-11-20 20:40:00|310799|310739|310382|310325|310862|310743|310361|310325|10181
1605905100000|2020-11-20 20:45:00|310376|310338|310599|310438|310750|310582|310275|310236|17799
1605905400000|2020-11-20 20:50:00|310516|310400|310109|310000|310599|310400|310004|309939|30278
1605905700000|2020-11-20 20:55:00|310061|309911|309981|309860|310131|310108|309881|309840|38049
1605906000000|2020-11-20 21:00:00|310126|309808|309954|309900|310198|309940|309843|309800|5820
1605906300000|2020-11-20 21:05:00|310035|309882|310005|309940|310035|310018|309940|309882|6641
1605906600000|2020-11-20 21:10:00|310000|309941|309978|309843|310000|309941|309799|309600|7132
1605906900000|2020-11-20 21:15:00|309972|309852|309978|309858|309978|309950|309900|309843|1574
1605907200000|2020-11-20 21:20:00|309960|309852|310035|309974|310035|310000|309960|309852|2239
1605907500000|2020-11-20 21:25:00|310031|310000|310017|309908|310035|310000|310013|309900|1008
1605907800000|2020-11-20 21:30:00|310031|309900|310020|309950|310035|309952|309940|309900|2612
1605908100000|2020-11-20 21:35:00|310018|309920|310020|309965|310020|309965|310018|309908|2752
1605908400000|2020-11-20 21:40:00||309980||309973||309980||309965|1224
1605908700000|2020-11-20 21:45:00|309980|309940|309975|309940|309980|309954|309970|309940|476
1605909000000|2020-11-20 21:50:00|309950|309950|309965|309940|310020|309950|309950|309940|1657
1605909300000|2020-11-20 21:55:00|310020|309961|309990|309950|310035|309980|309960|309940|3230
1606122000000|2020-11-23 09:00:00|311805|311000|311800|311500|312910|311500|311800|311000|509
1606122300000|2020-11-23 09:05:00|311700|311244|311800|311000|311800|311500|311700|311000|183
1606122600000|2020-11-23 09:10:00|311797|310366|311805|310260|311805|310366|311779|310255|130
1606122900000|2020-11-23 09:15:00|311891|310800|311835|310800|312300|310800|311835|310800|44
1606123200000|2020-11-23 09:20:00|311892||312000||312000||311805||13
1606123500000|2020-11-23 09:25:00|311920||312000||312000||311920||38
1606123800000|2020-11-23 09:30:00|||||||||13
1606124100000|2020-11-23 09:35:00|||||||||47
1606124400000|2020-11-23 09:40:00|||||||||51
1606124700000|2020-11-23 09:45:00|311500||312000||312000||311400||62
1606125000000|2020-11-23 09:50:00||311200||311200||311200||311200|46
1606125300000|2020-11-23 09:55:00||311300||311400||311400||311300|49
1606125600000|2020-11-23 10:00:00|||||||||199
1606125900000|2020-11-23 10:05:00|||||||||22
1606126200000|2020-11-23 10:10:00|311700|310800|311400|310800|311700|310800|311400|310800|552
1606126500000|2020-11-23 10:15:00|||||||||73
1606126800000|2020-11-23 10:20:00|||||||||177
1606127100000|2020-11-23 10:25:00||310875||311000||311000||310875|18
1606127400000|2020-11-23 10:30:00|311700||311700||311700||311700||441
1606127700000|2020-11-23 10:35:00|||||||||48
1606128000000|2020-11-23 10:40:00|311600||311600||311700||311600||96
1606128300000|2020-11-23 10:45:00|311591|311132|311600|311132|311600|311151|311437|311132|108
1606128600000|2020-11-23 10:50:00|311617|311300|311700|311300|311700|311300|311600|311300|218
1606128900000|2020-11-23 10:55:00||311400||311400||311400||311400|44
1606129200000|2020-11-23 11:00:00|311656|311300|311700|311300|311700|311375|311375|311300|459
1606129500000|2020-11-23 11:05:00|311655|311000|311500|311000|311655|311000|311500|311000|284
1606129800000|2020-11-23 11:10:00|311655||311700||311700||311655||231
1606130100000|2020-11-23 11:15:00||311202||311202||311202||311202|5
1606130400000|2020-11-23 11:20:00|||||||||19
1606130700000|2020-11-23 11:25:00|311655||311655||311655||311655||26
1606131000000|2020-11-23 11:30:00||311000||311000||311305||311000|128
1606131300000|2020-11-23 11:35:00|311600||311599||311600||311599||69
1606131600000|2020-11-23 11:40:00|||||||||105
1606131900000|2020-11-23 11:45:00|||||||||54
1606132200000|2020-11-23 11:50:00|311524|311300|311599|311000|311599|311300|311524|311000|241
1606132500000|2020-11-23 11:55:00|311325||311599||311599||311100||187
1606132800000|2020-11-23 12:00:00|311293|311002|311200|311000|311599|311500|311000|310800|6268
1606133100000|2020-11-23 12:05:00|311194|310900|311045|310700|311194|311000|310898|310700|2777
1606133400000|2020-11-23 12:10:00|311148|310701|311094|310726|311148|310801|310991|310700|662
1606133700000|2020-11-23 12:15:00|311092|310725|310950|310850|311100|310950|310950|310725|338
1606134000000|2020-11-23 12:20:00|310948|310800|311048|310800|311100|310868|310948|310721|1055
1606134300000|2020-11-23 12:25:00|311010|310814|311000|310827|311048|310900|311000|310800|708
1606134600000|2020-11-23 12:30:00|311048|310812|311050|310950|311100|310980|311048|310800|1746
1606134900000|2020-11-23 12:35:00|311056|310953|311100|310950|311100|310975|311050|310950|431
1606135200000|2020-11-23 12:40:00|311087|311050|311125|311001|311148|311050|311087|310902|1129
1606135500000|2020-11-23 12:45:00|311124|311008|311200|311011|311200|311120|311124|311001|1080
1606135800000|2020-11-23 12:50:00|311148|311001|311200|311025|311200|311035|311148|311000|759
1606136100000|2020-11-23 12:55:00|311199|311001|311100|311000|311199|311035|311100|311000|610
1606136400000|2020-11-23 13:00:00|311098|311002|310994|310800|311100|311002|310994|310800|1263
1606136700000|2020-11-23 13:05:00|310898|310788|310800|310601|310898|310788|310700|310600|1803
1606137000000|2020-11-23 13:10:00|311000|310603|311000|310608|311000|310801|310998|310600|1664
1606137300000|2020-11-23 13:15:00|311100|310775|311100|310932|311100|310932|311100|310601|1727
1606137600000|2020-11-23 13:20:00|311200|311000|311250|311100|311300|311210|311200|310910|2320
1606137900000|2020-11-23 13:25:00|311195|310957|311250|310912|311250|311003|311079|310800|2917
1606138200000|2020-11-23 13:30:00|311049|310850|311247|310987|311250|311101|311049|310800|1204
1606138500000|2020-11-23 13:35:00|311250|311101|311300|311120|311300|311212|311250|311000|1076
1606138800000|2020-11-23 13:40:00|311350|311202|311293|311000|311350|311248|310846|310500|5263
1606139100000|2020-11-23 13:45:00|311198|310659|311275|310915|311275|310980|311000|310600|1515
1606139400000|2020-11-23 13:50:00|311270|310900|311194|310850|311275|311175|311159|310800|1295
1606139700000|2020-11-23 13:55:00|311200|311032|311400|311200|311400|311210|311200|310900|3028
1606140000000|2020-11-23 14:00:00|311450|311300|311400|311300|311497|311402|311300|311200|3617
1606140300000|2020-11-23 14:05:00|311398|311400|311450|311300|311497|311450|311398|311300|2683
1606140600000|2020-11-23 14:10:00|311400||311394||311400||311394||609
1606140900000|2020-11-23 14:15:00|311485|311305|311445|311400|311497|311425|311400|311300|3465
1606141200000|2020-11-23 14:20:00|311486|311410|311800|311731|311840|311731|311484|311400|5294
1606141500000|2020-11-23 14:25:00|311939|311747|311800|311502|312058|311808|311617|311500|3852
1606141800000|2020-11-23 14:30:00|311630|311520|312497|312272|313195|313018|311629|311502|42052
1606142100000|2020-11-23 14:35:00|312500|312328|313617|313373|313935|313824|312500|312328|36250
1606142400000|2020-11-23 14:40:00|313500|313374|313175|313058|313800|313700|312808|312700|13407
1606142700000|2020-11-23 14:45:00|313230|313059|313650|313481|313988|313832|313125|312873|22916
1606143000000|2020-11-23 14:50:00|313604|313500|313220|313109|313895|313787|313039|312900|14491
1606143300000|2020-11-23 14:55:00|313200|313110|312601|312400|313422|313386|312439|312400|7404
1606143600000|2020-11-23 15:00:00|312518|312436|311700|311600|312715|312675|311656|311600|14030
1606143900000|2020-11-23 15:05:00|311662|311642|310400|310302|311699|311642|310342|310200|32715
1606144200000|2020-11-23 15:10:00|310399|310301|309906|309800|310415|310399|309350|309300|26526
1606144500000|2020-11-23 15:15:00|309877|309801|311373|311318|311415|311359|309662|309583|24527
1606144800000|2020-11-23 15:20:00|311372|311200|310038|309948|311399|311261|310000|309850|13340
1606145100000|2020-11-23 15:25:00|309999|309940|310098|310000|310493|310178|309529|309401|23505
1606145400000|2020-11-23 15:30:00|310049|309901|310413|310289|310827|310753|310049|309796|11580
1606145700000|2020-11-23 15:35:00|310422|310320|310700|310514|311100|310944|310320|310226|18164
1606146000000|2020-11-23 15:40:00|310699|310500|309899|309801|310700|310596|309854|309800|11972
1606146300000|2020-11-23 15:45:00|309914|309822|309467|309380|309914|309879|309074|309020|21860
1606146600000|2020-11-23 15:50:00|309451|309391|309426|309343|309799|309590|309231|309175|15715
1606146900000|2020-11-23 15:55:00|309421|309344|308978|308700|309702|309610|308808|308700|21508
1606147200000|2020-11-23 16:00:00|308800|308701|308848|308702|309094|309005|308522|308400|13822
1606147500000|2020-11-23 16:05:00|308812|308701|308356|308261|309358|309298|308351|308240|15641
1606147800000|2020-11-23 16:10:00|308371|308305|306733|306544|308371|308305|306574|306500|30618
1606148100000|2020-11-23 16:15:00|306716|306650|307405|307301|307716|307587|306577|306500|13330
1606148400000|2020-11-23 16:20:00|307359|307300|307336|307267|307784|307714|307228|307100|13046
1606148700000|2020-11-23 16:25:00|307335|307249|307306|307215|307689|307583|307227|307115|9546
1606149000000|2020-11-23 16:30:00|307305|307240|307516|307440|307810|307719|307026|307000|11753
1606149300000|2020-11-23 16:35:00|307572|307419|308426|308200|308620|308532|307572|307419|10222
1606149600000|2020-11-23 16:40:00|308400|308278|307948|307816|308426|308278|307885|307700|5300
1606149900000|2020-11-23 16:45:00|307949|307817|308715|308587|308770|308600|307948|307817|9364
1606150200000|2020-11-23 16:50:00|308700|308589|308397|308228|308707|308590|308232|308155|7069
1606150500000|2020-11-23 16:55:00|308396|308227|307983|307890|308400|308362|307955|307800|9092
1606150800000|2020-11-23 17:00:00|308044|307894|307643|307503|308150|307927|307490|307309|12460
1606151100000|2020-11-23 17:05:00|307642|307501|307500|307401|307642|307501|307236|307100|7739
1606151400000|2020-11-23 17:10:00|307499|307400|308040|307937|308173|308004|307438|307400|5888
1606151700000|2020-11-23 17:15:00|308020|307846|308690|308560|308690|308630|307885|307601|10284
1606152000000|2020-11-23 17:20:00|308648|308446|309380|309133|309399|309341|308648|308446|18159
1606152300000|2020-11-23 17:25:00|309328|309281|309338|309183|309338|309287|308949|308663|9352
1606152600000|2020-11-23 17:30:00|309293|309184|309142|309030|309315|309184|309054|308888|5357
1606152900000|2020-11-23 17:35:00|309100|309000|308891|308810|309142|309016|308744|308688|4309
1606153200000|2020-11-23 17:40:00|308890|308800|308618|308500|308915|308906|308562|308400|5387
1606153500000|2020-11-23 17:45:00|308606|308501|308728|308594|308900|308808|308455|308262|8242
1606153800000|2020-11-23 17:50:00|308742|308562|308920|308800|308921|308822|308500|308400|6320
1606154100000|2020-11-23 17:55:00|308897|308804|309399|309303|309399|309303|308896|308773|6051
1606154400000|2020-11-23 18:00:00|309414|309304|310006|309930|310171|310104|309414|309303|12325
1606154700000|2020-11-23 18:05:00|310005|309845|310190|310103|310248|310198|309930|309845|14756
1606155000000|2020-11-23 18:10:00|310161|310104|310188|310098|310248|310176|309876|309776|5130
1606155300000|2020-11-23 18:15:00|310187|310114|310114|309957|310203|310164|309984|309897|8617
1606155600000|2020-11-23 18:20:00|310100|309960|309569|309403|310100|309961|309433|309296|7555
1606155900000|2020-11-23 18:25:00|309568|309404|309900|309843|309900|309843|309239|309082|2100
1606156200000|2020-11-23 18:30:00|309899|309828|310097|310011|310197|310087|309801|309479|4104
1606156500000|2020-11-23 18:35:00|310100|310012|310341|310201|310581|310505|310100|310003|9189
1606156800000|2020-11-23 18:40:00|310288|310106|310349|310252|310415|310370|310072|310000|4108
1606157100000|2020-11-23 18:45:00|310350|310215|310575|310500|310728|310653|310106|310025|12557
1606157400000|2020-11-23 18:50:00|310574|310518|310045|309908|310574|310518|310044|309908|7475
1606157700000|2020-11-23 18:55:00|310044|309891|309618|309382|310044|309990|309358|309210|4490
1606158000000|2020-11-23 19:00:00|309523|309446|309400|309331|309790|309512|309100|309000|6951
1606158300000|2020-11-23 19:05:00|309399|309300|309496|309345|309740|309598|309399|309300|7555
1606158600000|2020-11-23 19:10:00|309495|309346|309709|309515|309840|309756|309495|309346|5207
1606158900000|2020-11-23 19:15:00|309800|309517|309465|309369|310000|309943|309323|309200|1867
1606159200000|2020-11-23 19:20:00|309671|309400|309938|309615|310000|309778|309340|309207|1218
1606159500000|2020-11-23 19:25:00|309861|309700|309679|309543|309898|309700|309415|309274|4596
1606159800000|2020-11-23 19:30:00|309678|309429|310500|310462|310500|310479|309600|309428|8114
1606160100000|2020-11-23 19:35:00|310499|310463|310392|310245|310500|310467|310194|310000|3952
1606160400000|2020-11-23 19:40:00|310375|310244|310120|310036|310400|310244|310047|309900|2798
1606160700000|2020-11-23 19:45:00|310119|310037|310214|310000|310400|310302|310093|310000|1450
1606161000000|2020-11-23 19:50:00|310200|310106|310898|310610|311000|310958|310060|310000|25076
1606161300000|2020-11-23 19:55:00|310897|310743|310699|310639|310900|310858|310587|310500|4228
1606161600000|2020-11-23 20:00:00|310700|310640|310899|310764|310990|310912|310697|310600|4106
1606161900000|2020-11-23 20:05:00|310900|310848|311148|311052|311200|311150|310890|310725|14030
1606162200000|2020-11-23 20:10:00|311146|311070|310941|310697|311150|311070|310823|310624|3400
1606162500000|2020-11-23 20:15:00|310945|310700|310647|310480|310945|310800|310470|310300|6803
1606162800000|2020-11-23 20:20:00|310644|310475|310540|310321|310657|310593|310146|310003|7046
1606163100000|2020-11-23 20:25:00|310650|310400|310719|310647|311015|310917|310486|310321|14092
1606163400000|2020-11-23 20:30:00|310734|310659|310028|309919|310800|310674|310012|309900|8701
1606163700000|2020-11-23 20:35:00|309990|309900|309847|309600|310300|310056|309531|309500|11257
1606164000000|2020-11-23 20:40:00|309780|309601|310200|310119|310300|310164|309755|309600|3878
1606164300000|2020-11-23 20:45:00|310199|310158|309996|309901|310500|310452|309948|309850|11100
1606164600000|2020-11-23 20:50:00|309999|309970|309529|309336|310300|310226|309425|309336|17808
1606164900000|2020-11-23 20:55:00|309432|309399|310011|309861|310100|310018|309250|309200|26958
1606165200000|2020-11-23 21:00:00|310279|309839|309800|309601|310462|309863|309800|309300|1814
1606165500000|2020-11-23 21:05:00|309850|309660|309956|309660|309956|309700|309850|309660|1573
1606165800000|2020-11-23 21:10:00|309900|309797|309825|309665|309956|309797|309816|309660|186
1606166100000|2020-11-23 21:15:00|309900|309710|309900|309710|309900|309800|309800|309710|238
1606166400000|2020-11-23 21:20:00|309956||309900||309956||309900||204
1606166700000|2020-11-23 21:25:00|309833||309833||309833||309833||43
1606167000000|2020-11-23 21:30:00|309900|309712|309950|309710|309956|309723|309800|309710|953
1606167300000|2020-11-23 21:35:00|309899|309720|309913|309839|309950|309839|309800|309710|448
1606167600000|2020-11-23 21:40:00|309950|309850|309954|309835|309956|309850|309870|309800|541
1606167900000|2020-11-23 21:45:00|309950|309810|309925|309835|309956|309835|309925|309800|233
1606168200000|2020-11-23 21:50:00|309950|309850|309956|309850|309956|309900|309950|309850|395
1606168500000|2020-11-23 21:55:00|||||||||238
1606168800000|2020-11-23 22:00:00|310000|309925|310000|309925|310000|309925|310000|309925|491
1606169100000|2020-11-23 22:05:00|||||||||483
1606169400000|2020-11-23 22:10:00|309950||310000||310000||309950||296
1606169700000|2020-11-23 22:15:00|309951|309900|310000|309900|310000|309900|309951|309900|234
1606170000000|2020-11-23 22:20:00||309926||309926||309926||309926|219
1606170300000|2020-11-23 22:25:00|310100|309925|310200|310000|310200|310000|310100|309925|269
1606170600000|2020-11-23 22:30:00|310179||310179||310200||310179||303
1606170900000|2020-11-23 22:35:00|310200|310001|310100|310000|310200|310001|310100|310000|85
1606171200000|2020-11-23 22:40:00|310200||310110||310200||310110||82
1606171500000|2020-11-23 22:45:00|310113|310001|310040|310000|310200|310001|310040|310000|209
1606171800000|2020-11-23 22:50:00|310000|309710|310000|309710|310000|309720|310000|309710|1251
1606172100000|2020-11-23 22:55:00||309730||309900||309900||309720|92
1606172400000|2020-11-23 23:00:00|310040|309901|310040|309845|310040|309901|310040|309845|324
1606172700000|2020-11-23 23:05:00|310100|309900|310175|310000|310200|310040|310100|309900|375
1606173000000|2020-11-23 23:10:00|310300|310020|310400|310100|310400|310200|310300|310020|559
1606173300000|2020-11-23 23:15:00|310380|310104|310439|310300|310439|310300|310300|310020|435
1606173600000|2020-11-23 23:20:00|310500|310200|311000|310700|311000|310715|310500|310200|1919
1606173900000|2020-11-23 23:25:00|310945|310756|311000|310800|311000|310800|310945|310601|1828
1606174200000|2020-11-23 23:30:00|311100|310700|311190|311000|311200|311105|311100|310700|1831
1606174500000|2020-11-23 23:35:00|311189|311050|311500|311210|311500|311400|311180|311000|2180
1606174800000|2020-11-23 23:40:00|311670|311255|311600|311301|311800|311670|311495|311200|3738
1606175100000|2020-11-23 23:45:00|311500|311405|311600|311122|311600|311410|311500|311100|770
1606175400000|2020-11-23 23:50:00|311549|311201|311600|311525|311700|311525|311100|311000|2304
1606175700000|2020-11-23 23:55:00|311599|311520|311550|311501|311700|311530|311550|311500|1367
1606176000000|2020-11-24 00:00:00|311695|311500|311700|311506|311740|311506|311695|311500|902
1606176300000|2020-11-24 00:05:00|311699|311505|311650|311501|311699|311550|311650|311500|437
1606176600000|2020-11-24 00:10:00|311604|311505|311650|311525|311650|311550|311599|311501|387
1606176900000|2020-11-24 00:15:00|311529|311517|311539|311100|311688|311550|311498|311100|6219
1606177200000|2020-11-24 00:20:00|311455|311300|311500|311211|311530|311400|311455|311211|504
1606177500000|2020-11-24 00:25:00|311539|311229|311688|311450|311688|311644|311450|311229|2446
1606177800000|2020-11-24 00:30:00|311650|311451|311600|311500|311650|311517|311600|311451|283
1606178100000|2020-11-24 00:35:00|311570|311450|311650|311465|311650|311500|311525|311400|569
1606178400000|2020-11-24 00:40:00|311668|311475|311560|311460|311668|311500|311500|311400|663
1606178700000|2020-11-24 00:45:00|311535|311400|311600|311403|311668|311600|311526|311300|1259
1606179000000|2020-11-24 00:50:00|311595|311400|311668|311500|311668|311522|311550|311400|1409
1606179300000|2020-11-24 00:55:00|311600|311320|311649|311500|311660|311500|311595|311320|1147
1606208400000|2020-11-24 09:00:00|311650|308985|311973|310800|311973|310800|311100|308985|312
1606208700000|2020-11-24 09:05:00|311690|310500|311800|310500|311973|310576|311690|310500|66
1606209000000|2020-11-24 09:10:00|311850|310569|311199|309843|311850|310600|311199|309839|63
1606209300000|2020-11-24 09:15:00|310900|310800|311199|309420|311199|310800|310500|309000|469
1606209600000|2020-11-24 09:20:00|311160|309800|311160|309420|311160|309800|311160|309420|122
1606209900000|2020-11-24 09:25:00|311119|310300|311119|309775|311119|310300|310300|309420|29
1606210200000|2020-11-24 09:30:00|311160|309995|311119|309782|311160|309995|311119|309775|174
1606210500000|2020-11-24 09:35:00|311100||311100||311100||311100||15
1606210800000|2020-11-24 09:40:00|311119||311160||311160||310500||263
1606211100000|2020-11-24 09:45:00|311119|309800|311119|309839|311119|309839|311119|309782|78
1606211400000|2020-11-24 09:50:00|||||||||25
1606211700000|2020-11-24 09:55:00|311160||311160||311160||311160||63
1606212000000|2020-11-24 10:00:00|311119|309806|311119|309800|311160|309806|311119|309800|23
1606212300000|2020-11-24 10:05:00|311160||311119||311160||311119||20
1606212600000|2020-11-24 10:10:00|311160|309782|311160|309788|311160|311000|311119|309782|127
1606212900000|2020-11-24 10:15:00||310900||309887||310900||309839|57
1606213200000|2020-11-24 10:20:00||309875||309900||309900||309875|6
1606213500000|2020-11-24 10:25:00||309782||309839||309839||309782|60
1606213800000|2020-11-24 10:30:00|310900|309782|310900|309789|310900|309803|310900|309782|72
1606214100000|2020-11-24 10:35:00||309785||309782||309785||309782|86
1606214400000|2020-11-24 10:40:00||309839||309800||309839||309782|182
1606214700000|2020-11-24 10:45:00||310373||310000||310373||310000|42
1606215000000|2020-11-24 10:50:00||310373||309839||310373||309839|129
1606215300000|2020-11-24 10:55:00||309840||309840||309840||309840|2
1606215600000|2020-11-24 11:00:00|||||||||15
1606215900000|2020-11-24 11:05:00|||||||||10
1606216200000|2020-11-24 11:10:00|311000|310200|311000|310200|311000|310200|311000|310200|251
1606216500000|2020-11-24 11:15:00||310201||310257||310275||310200|7
1606216800000|2020-11-24 11:20:00||310350||310223||310600||310200|159
1606217100000|2020-11-24 11:25:00|311160|310230|311085|310500|311160|310500|311085|310200|154
1606217400000|2020-11-24 11:30:00|311000||311000||311000||311000||14
1606217700000|2020-11-24 11:35:00||310600||310600||310600||310600|48
1606218000000|2020-11-24 11:40:00|311160||311650||311650||311160||160
1606218300000|2020-11-24 11:45:00|311575|310608|311650|310600|311650|310677|311575|310600|84
1606218600000|2020-11-24 11:50:00|311973|310800|311973|310800|311973|310800|311160|310800|51
1606218900000|2020-11-24 11:55:00|311166|310500|311000|310100|311973|310500|310500|310000|484
1606219200000|2020-11-24 12:00:00|310770|310700|310600|310300|311000|310811|310300|310000|4630
1606219500000|2020-11-24 12:05:00|310989|310400|311000|310800|311000|310800|310952|310300|1270
1606219800000|2020-11-24 12:10:00|310998|310805|310930|310800|311000|310900|310900|310800|1021
1606220100000|2020-11-24 12:15:00|310928|310600|310590|310260|310928|310600|310500|310196|1814
1606220400000|2020-11-24 12:20:00|310500|310300|310270|310085|310500|310335|310270|310085|1500
1606220700000|2020-11-24 12:25:00|310200|310092|310887|310400|310975|310500|310000|309850|9026
1606221000000|2020-11-24 12:30:00|310886|310402|310800|310500|310900|310800|310590|310400|2209
1606221300000|2020-11-24 12:35:00|310875|310600|310725|310600|310958|310611|310725|310600|922
1606221600000|2020-11-24 12:40:00|310700|310700|311500|311000|311500|311000|310700|310700|1944
1606221900000|2020-11-24 12:45:00|311453|310900|311000|310600|311500|310900|310606|310600|1720
1606222200000|2020-11-24 12:50:00|310993|310601|310900|310502|311009|310601|310775|310500|1475
1606222500000|2020-11-24 12:55:00|310876|310551|310900|310601|310900|310602|310851|310502|602
1606222800000|2020-11-24 13:00:00|310898|310600|311500|310700|311500|310848|310898|310600|884
1606223100000|2020-11-24 13:05:00|311200|310750|311500|310856|311500|311200|311180|310750|899
1606223400000|2020-11-24 13:10:00|311300|311005|311200|310900|311500|311400|311200|310900|2093
1606223700000|2020-11-24 13:15:00|311198|310905|311413|311100|311422|311400|311198|310900|1504
1606224000000|2020-11-24 13:20:00|311400|311110|311340|311100|311400|311230|311300|311100|846
1606224300000|2020-11-24 13:25:00|311375|311120|311373|311000|311375|311120|311100|311000|1160
1606224600000|2020-11-24 13:30:00|311290|311010|311200|311000|311300|311175|311155|311000|891
1606224900000|2020-11-24 13:35:00|311189|311002|311298|311000|311300|311200|311189|311000|1392
1606225200000|2020-11-24 13:40:00|311300|311010|311300|311061|311300|311101|311175|311000|595
1606225500000|2020-11-24 13:45:00|311298|311166|311400|311200|311413|311200|311298|311050|1103
1606225800000|2020-11-24 13:50:00|311365|311185|311320|311100|311400|311190|311240|311050|1043
1606226100000|2020-11-24 13:55:00|311370||311200||311400||311200||269
1606226400000|2020-11-24 14:00:00|311347|311064|310990|310800|311347|311100|310990|310800|1786
1606226700000|2020-11-24 14:05:00|310900|310710|310959|310700|311200|310710|310799|310660|2099
1606227000000|2020-11-24 14:10:00|311200|310959|311300|311005|311300|311259|311198|310959|1979
1606227300000|2020-11-24 14:15:00||311093||311090||311122||311005|755
1606227600000|2020-11-24 14:20:00|311260|311049|311300|311090|311400|311300|311200|311010|3688
1606227900000|2020-11-24 14:25:00|311373|311040|310500|310050|311373|311140|310296|310000|7787
1606228200000|2020-11-24 14:30:00|310367|310000|309856|309700|311000|310786|308919|308800|37628
1606228500000|2020-11-24 14:35:00|309900|309753|309956|309700|310224|310078|309069|308923|16611
1606228800000|2020-11-24 14:40:00|309895|309603|309487|309364|310132|309939|308775|308600|21060
1606229100000|2020-11-24 14:45:00|309477|309223|309171|309056|309507|309330|308800|308700|9018
1606229400000|2020-11-24 14:50:00|309180|309057|309948|309696|310800|310663|309075|309000|21008
1606229700000|2020-11-24 14:55:00|309968|309695|310700|310580|310700|310642|309950|309695|11473
1606230000000|2020-11-24 15:00:00|310672|310583|310244|310063|310799|310730|310232|310063|13470
1606230300000|2020-11-24 15:05:00|310300|310064|310949|310750|311200|311032|310300|310063|15794
1606230600000|2020-11-24 15:10:00|310950|310758|309825|309700|310950|310856|309565|309400|12190
1606230900000|2020-11-24 15:15:00|309824|309736|309933|309700|310500|310235|309546|309400|6438
1606231200000|2020-11-24 15:20:00|309996|309687|309590|309503|310100|309862|309537|309405|8370
1606231500000|2020-11-24 15:25:00|309589|309504|309562|309478|310100|309990|309394|309310|7230
1606231800000|2020-11-24 15:30:00|309546|309459|309700|309481|309800|309700|309344|309301|5910
1606232100000|2020-11-24 15:35:00|309690|309397|310598|310500|310654|310570|309575|309380|17599
1606232400000|2020-11-24 15:40:00|310597|310349|310900|310804|310995|310924|310544|310285|13711
1606232700000|2020-11-24 15:45:00|310883|310803|310696|310517|310883|310816|310171|310120|8745
1606233000000|2020-11-24 15:50:00|310695|310519|310373|310217|310865|310796|310309|310200|9213
1606233300000|2020-11-24 15:55:00|310386|310283|310875|310721|310875|310852|310284|310200|5881
1606233600000|2020-11-24 16:00:00|310888|310720|311000|310951|311000|310959|310759|310540|11223
1606233900000|2020-11-24 16:05:00|311010|310969|311199|311136|311479|311440|311010|310900|14261
1606234200000|2020-11-24 16:10:00|311225|311137|311500|311408|311500|311421|311220|311100|10320
1606234500000|2020-11-24 16:15:00|311498|311425|311615|311593|311765|311662|311285|311200|9879
1606234800000|2020-11-24 16:20:00|311660|311497|310850|310707|311700|311619|310713|310528|5608
1606235100000|2020-11-24 16:25:00|310849|310710|310956|310717|311400|311331|310848|310618|4725
1606235400000|2020-11-24 16:30:00|310953|310839|311000|310932|311029|310975|310541|310400|4418
1606235700000|2020-11-24 16:35:00|310999|310888|311189|311089|311200|311119|310728|310600|2515
1606236000000|2020-11-24 16:40:00|311200|311123|310858|310744|311200|311154|310830|310700|5903
1606236300000|2020-11-24 16:45:00|310859|310745|311199|311137|311254|311199|310616|310560|8964
1606236600000|2020-11-24 16:50:00|311197|311087|310915|310866|311450|311382|310735|310700|5947
1606236900000|2020-11-24 16:55:00|310930|310868|310990|310890|311169|311001|310685|310653|3889
1606237200000|2020-11-24 17:00:00|311081|310932|310996|310916|311091|311007|310781|310684|1700
1606237500000|2020-11-24 17:05:00|310999|310953|311364|311190|311400|311318|310999|310900|4499
1606237800000|2020-11-24 17:10:00|311288|311101|311213|311090|311400|311339|311100|311000|2156
1606238100000|2020-11-24 17:15:00|311174|311049|311261|311082|311449|311347|310999|310950|6800
1606238400000|2020-11-24 17:20:00|311260|311213|311900|311809|311950|311868|311222|311019|10300
1606238700000|2020-11-24 17:25:00|311899|311822|311369|311259|312009|311945|311318|311200|8120
1606239000000|2020-11-24 17:30:00|311391|311260|312188|312045|312188|312045|311372|311220|5627
1606239300000|2020-11-24 17:35:00|312138|312009|312300|312251|312555|312461|312138|312009|7308
1606239600000|2020-11-24 17:40:00|312345|312256|312648|312509|312800|312729|312345|312256|6765
1606239900000|2020-11-24 17:45:00|312663|312514|312910|312792|312990|312900|312648|312500|6339
1606240200000|2020-11-24 17:50:00|312911|312795|312700|312524|312990|312931|312493|312410|5745
1606240500000|2020-11-24 17:55:00|312699|312543|313000|312950|313000|312950|312403|312318|7271
1606240800000|2020-11-24 18:00:00|312999|312951|312690|312558|313000|312972|312579|312400|4493
1606241100000|2020-11-24 18:05:00|312653|312559|312954|312867|312970|312868|312400|312246|2787
1606241400000|2020-11-24 18:10:00|312950|312866|312990|312921|313198|313090|312899|312768|17805
1606241700000|2020-11-24 18:15:00|312982|312922|312708|312603|312982|312922|312594|312473|4227
1606242000000|2020-11-24 18:20:00|312734|312619|312718|312637|312901|312855|312701|312586|2060
1606242300000|2020-11-24 18:25:00|312729|312649|312380|312310|312793|312649|311944|311850|8732
1606242600000|2020-11-24 18:30:00|312379|312311|312718|312654|312800|312715|312379|312216|3815
1606242900000|2020-11-24 18:35:00|312704|312618|312972|312925|312999|312928|312652|312515|2600
1606243200000|2020-11-24 18:40:00|312999|312926|313174|313092|313415|313383|312971|312860|17554
1606243500000|2020-11-24 18:45:00|313177|313101|313039|312955|313287|313251|312934|312800|2671
1606243800000|2020-11-24 18:50:00|313100|312975|313098|312980|313188|313116|313040|312955|2092
1606244100000|2020-11-24 18:55:00|313097|313019|313300|313208|313300|313208|313004|312899|3121
1606244400000|2020-11-24 19:00:00|313299|313239|313194|313130|313450|313401|313066|313000|7567
1606244700000|2020-11-24 19:05:00|313200|313133|313200|313000|313330|313230|313008|312899|2685
1606245000000|2020-11-24 19:10:00|313199|313001|312963|312901|313215|313104|312949|312835|2992
1606245300000|2020-11-24 19:15:00|312951|312880|312966|312907|313011|312985|312688|312616|3222
1606245600000|2020-11-24 19:20:00|312972|312913|313200|313077|313250|313190|312800|312698|7591
1606245900000|2020-11-24 19:25:00|313199|312970|312489|312426|313200|313049|312416|312284|8071
1606246200000|2020-11-24 19:30:00|312509|312430|312233|312129|312600|312523|312196|312104|7007
1606246500000|2020-11-24 19:35:00|312230|312111|312480|312402|312500|312447|311982|311843|2951
1606246800000|2020-11-24 19:40:00|312479|312395|312557|312498|312900|312814|312432|312266|6272
1606247100000|2020-11-24 19:45:00|312604|312500|312482|312350|312786|312618|312214|312035|7945
1606247400000|2020-11-24 19:50:00|312496|312384|312125|312042|312700|312515|312060|312000|6351
1606247700000|2020-11-24 19:55:00|312124|312066|312292|312219|312480|312233|312084|312042|3500
1606248000000|2020-11-24 20:00:00|312349|312131|311850|311735|312349|312219|311444|311311|6803
1606248300000|2020-11-24 20:05:00|311843|311736|311979|311900|312141|312023|311601|311515|6532
1606248600000|2020-11-24 20:10:00|311980|311901|312100|312016|312323|312192|311934|311888|6274
1606248900000|2020-11-24 20:15:00|312099|312001|311715|311615|312099|312041|311625|311558|3417
1606249200000|2020-11-24 20:20:00|311725|311665|312041|311911|312131|312076|311709|311650|4757
1606249500000|2020-11-24 20:25:00|312004|311908|312093|311988|312093|312000|311732|311680|5835
1606249800000|2020-11-24 20:30:00|312094|311978|312115|312069|312300|312278|311845|311777|7028
1606250100000|2020-11-24 20:35:00|312114|312020|311809|311691|312114|312020|311721|311650|6672
1606250400000|2020-11-24 20:40:00|311808|311660|311487|311414|311900|311784|311486|311409|7402
1606250700000|2020-11-24 20:45:00|311476|311400|311896|311791|312088|311982|311438|311400|8832
1606251000000|2020-11-24 20:50:00|311859|311775|311856|311785|312000|311916|311464|311409|17809
1606251300000|2020-11-24 20:55:00|311858|311812|311806|311686|312000|311997|311721|311637|21701
1606251600000|2020-11-24 21:00:00|312099|311400|312151|312000|312200|312002|311965|311400|1452
1606251900000|2020-11-24 21:05:00|312198|311806|312000|311516|312198|311811|311945|311500|1299
1606252200000|2020-11-24 21:10:00|311991|311559|312000|311800|312000|311800|311934|311559|184
1606252500000|2020-11-24 21:15:00|311999|311900|312000|311662|312000|311900|311999|311662|367
1606252800000|2020-11-24 21:20:00|311999|311676|311810|311651|312000|311686|311670|311650|334
1606253100000|2020-11-24 21:25:00||311770||311651||311770||311651|408
1606253400000|2020-11-24 21:30:00|311976|311681|312000|311836|312000|311836|311973|311681|1678
1606253700000|2020-11-24 21:35:00|312100|311900|312150|311905|312200|311911|312100|311900|286
1606254000000|2020-11-24 21:40:00|312140|312001|312200|312001|312200|312001|312140|311925|559
1606254300000|2020-11-24 21:45:00|312198|312016|312200|312006|312200|312024|312198|312001|393
1606254600000|2020-11-24 21:50:00|312198|312001|312198|311916|312198|312056|312198|311916|537
1606254900000|2020-11-24 21:55:00|312200|311905|312300|312000|312300|312000|312189|311905|685
1606255200000|2020-11-24 22:00:00||312100||312100||312100||312100|38
1606255500000|2020-11-24 22:05:00|312248|312190|312300|311915|312300|312190|312248|311905|460
1606255800000|2020-11-24 22:10:00|312288|311917|312200|312000|312300|312000|312050|311917|264
1606256100000|2020-11-24 22:15:00||312001||312001||312001||312000|195
1606256400000|2020-11-24 22:20:00||312000||312008||312008||312000|88
1606256700000|2020-11-24 22:25:00|312220|312000|312300|312011|312300|312011|312200|312000|332
1606257000000|2020-11-24 22:30:00|312400|312021|312400|312219|312400|312219|312400|312011|306
1606257300000|2020-11-24 22:35:00||312220||312220||312249||312220|201
1606257600000|2020-11-24 22:40:00|312390|312300|312390|312219|312400|312300|312390|312219|294
1606257900000|2020-11-24 22:45:00|312380|312220|312380|312100|312380|312221|312300|312000|330
1606258200000|2020-11-24 22:50:00|312374|312035|312374|312086|312380|312086|312374|312035|141
1606258500000|2020-11-24 22:55:00|312380|312111|312380|312086|312380|312181|312380|312060|67
1606258800000|2020-11-24 23:00:00||312161||312111||312161||312100|241
1606259100000|2020-11-24 23:05:00|312300|312100|312450|312256|312450|312300|312300|312100|972
1606259400000|2020-11-24 23:10:00|312500|312261|312800|312461|312800|312554|312500|312261|1167
1606259700000|2020-11-24 23:15:00|312750|312382|312750|312421|312750|312421|312750|312382|198
1606260000000|2020-11-24 23:20:00|312753|312450|312800|312477|312800|312477|312750|312421|197
1606260300000|2020-11-24 23:25:00|312753|312500|312800|312500|312800|312500|312753|312500|189
1606260600000|2020-11-24 23:30:00|312765|312550|312720|312540|312800|312630|312630|312500|560
1606260900000|2020-11-24 23:35:00|312800|312700|312900|312650|312900|312700|312800|312600|559
1606261200000|2020-11-24 23:40:00|312899|312620|312870|312506|312899|312700|312870|312506|103
1606261500000|2020-11-24 23:45:00|312765|312500|312850|312556|312850|312556|312765|312500|129
1606261800000|2020-11-24 23:50:00|312900|312600|313000|312615|313000|312721|312875|312600|310
1606262100000|2020-11-24 23:55:00|312999|312800|313000|312700|313000|312900|312999|312601|1190
1606262400000|2020-11-25 00:00:00|312998|312668|312900|312601|313000|312701|312858|312601|242
1606262700000|2020-11-25 00:05:00|312870|312602|313000|312800|313000|312800|312870|312601|554
1606263000000|2020-11-25 00:10:00|313400|312900|313250|312802|313400|313028|313250|312601|547
1606263300000|2020-11-25 00:15:00|313300|313000|313000|312601|313340|313108|313000|312601|1028
1606263600000|2020-11-25 00:20:00|312998|312626|313000|312815|313000|312900|312998|312626|641
1606263900000|2020-11-25 00:25:00|312999|312825|312950|312830|313000|312933|312950|312800|836
1606264200000|2020-11-25 00:30:00|313000|312900|313100|312830|313100|312900|312998|312830|270
1606264500000|2020-11-25 00:35:00|313339|312900|313290|313000|313340|313100|313290|312900|348
1606264800000|2020-11-25 00:40:00|313300|312975|313315|313000|313340|313140|313290|312973|376
1606265100000|2020-11-25 00:45:00|313300|312830|312900|312850|313300|312900|312900|312830|1014
1606265400000|2020-11-25 00:50:00|313000|312800|312999|312600|313000|312900|312700|312600|2139
1606265700000|2020-11-25 00:55:00|313000|312604|313000|312781|313000|312781|312900|312600|1067
1606294800000|2020-11-25 09:00:00|313782|313000|313100|312101|313782|313000|312801|312101|496
1606295100000|2020-11-25 09:05:00|||||||||91
1606295400000|2020-11-25 09:10:00|||||||||12
1606295700000|2020-11-25 09:15:00||312400||312600||312600||312400|82
1606296000000|2020-11-25 09:20:00|||||||||48
1606296300000|2020-11-25 09:25:00||312101||312101||312101||312101|425
1606296600000|2020-11-25 09:30:00|313000||313000||313000||313000||5
1606296900000|2020-11-25 09:35:00|||||||||48
1606297200000|2020-11-25 09:40:00|312600||312600||312600||312600||66
1606297500000|2020-11-25 09:45:00|||||||||22
1606297800000|2020-11-25 09:50:00|313000||312950||313000||312950||86
1606298100000|2020-11-25 09:55:00|||||||||8
1606298400000|2020-11-25 10:00:00|||||||||98
1606298700000|2020-11-25 10:05:00|||||||||23
1606299000000|2020-11-25 10:10:00|||||||||56
1606299300000|2020-11-25 10:15:00|||||||||123
1606299600000|2020-11-25 10:20:00|312800|312500|312950|312500|312950|312500|312800|312500|271
1606299900000|2020-11-25 10:25:00||312350||312101||312350||312101|182
1606300200000|2020-11-25 10:30:00|||||||||29
1606300500000|2020-11-25 10:35:00|||||||||20
1606300800000|2020-11-25 10:40:00||312350||312400||312400||312350|83
1606301100000|2020-11-25 10:45:00|312800|312401|312800|312401|312800|312401|312800|312401|47
1606301400000|2020-11-25 10:50:00|312799|312400|312400|312101|312800|312400|312400|312101|429
1606301700000|2020-11-25 10:55:00|||||||||35
1606302000000|2020-11-25 11:00:00||311646||312200||312200||311646|176
1606302300000|2020-11-25 11:05:00|||||||||36
1606302600000|2020-11-25 11:10:00|||||||||13
1606302900000|2020-11-25 11:15:00|||||||||60
1606303200000|2020-11-25 11:20:00|||||||||71
1606303500000|2020-11-25 11:25:00|312800||312800||312800||312800||132
1606303800000|2020-11-25 11:30:00|312600||312600||312600||312600||11
1606304100000|2020-11-25 11:35:00|||||||||54
1606304400000|2020-11-25 11:40:00|312800||312950||312950||312800||387
1606304700000|2020-11-25 11:45:00|||||||||117
1606305000000|2020-11-25 11:50:00|312799|312500|312799|312500|312799|312500|312799|312500|81
1606305300000|2020-11-25 11:55:00|313000||312900||313000||312900||69
1606305600000|2020-11-25 12:00:00|312898|312613|312894|312505|312900|312613|312700|312500|1193
1606305900000|2020-11-25 12:05:00|312700|312500|312900|312550|312900|312608|312700|312500|602
1606306200000|2020-11-25 12:10:00||312557||312800||312800||312557|1031
1606306500000|2020-11-25 12:15:00|312950|312801|313000|312800|313000|312900|312905|312800|893
1606306800000|2020-11-25 12:20:00|313100|312836|313100|312900|313100|312900|312970|312800|453
1606307100000|2020-11-25 12:25:00|313099|312833|313300|312900|313400|312915|313099|312833|581
1606307400000|2020-11-25 12:30:00|313182|312975|313300|313001|313300|313115|313182|312975|1241
1606307700000|2020-11-25 12:35:00|313190|313010|313200|312902|313300|313200|313180|312901|1226
1606308000000|2020-11-25 12:40:00|313000|312941|313000|312800|313200|313002|312979|312800|3656
1606308300000|2020-11-25 12:45:00|312975|312806|312995|312800|313000|312881|312945|312800|551
1606308600000|2020-11-25 12:50:00|312990|312600|312800|312625|312995|312670|312797|312500|1401
1606308900000|2020-11-25 12:55:00|312820|312700|313000|312630|313000|312762|312790|312625|2106
1606309200000|2020-11-25 13:00:00|312975|312641|313200|312990|313300|313020|312950|312630|3039
1606309500000|2020-11-25 13:05:00|313300|312800|313200|313002|313300|313015|313200|312800|750
1606309800000|2020-11-25 13:10:00|313300|313018|313000|312800|313386|313255|313000|312800|3220
1606310100000|2020-11-25 13:15:00|313386|312825|312889|312500|313386|313001|312630|312500|6515
1606310400000|2020-11-25 13:20:00|313358|312515|313163|312700|313358|312877|312800|312500|485
1606310700000|2020-11-25 13:25:00|313200|312701|312989|312700|313200|312720|312900|312700|611
1606311000000|2020-11-25 13:30:00|312980|312715|313900|313721|313900|313721|312799|312701|5307
1606311300000|2020-11-25 13:35:00|313662|313600|313900|313600|313900|313620|313662|313500|2094
1606311600000|2020-11-25 13:40:00|313998|313605|314272|313934|314300|314100|313930|313600|6126
1606311900000|2020-11-25 13:45:00|314274|314000|314200|314100|314300|314167|314150|314000|1518
1606312200000|2020-11-25 13:50:00|314300|314001|314398|314100|314500|314200|314197|314001|2459
1606312500000|2020-11-25 13:55:00|314489|314125|314198|314000|314500|314125|314192|314000|1328
1606312800000|2020-11-25 14:00:00|314148|313934|314297|313600|314300|314100|313900|313600|4992
1606313100000|2020-11-25 14:05:00|314295|313610|313870|313750|314295|313800|313864|313600|631
1606313400000|2020-11-25 14:10:00|313900|313800|313900|313750|313900|313800|313900|313750|1026
1606313700000|2020-11-25 14:15:00|314000|313800|313989|313800|314000|313900|313900|313775|3229
1606314000000|2020-11-25 14:20:00|313964|313730|313900|313824|313989|313824|313900|313730|649
1606314300000|2020-11-25 14:25:00|313989|313600|314250|314150|314389|314150|313900|313600|3771
1606314600000|2020-11-25 14:30:00|314197|313815|315499|315101|315630|315543|314065|313815|97407
1606314900000|2020-11-25 14:35:00|315500|315323|315320|315063|315900|315729|314981|314800|27856
1606315200000|2020-11-25 14:40:00|315426|315204|315710|315565|316110|316001|315389|315120|19903
1606315500000|2020-11-25 14:45:00|315709|315599|315758|315500|315894|315709|315300|315200|15059
1606315800000|2020-11-25 14:50:00|315799|315501|319000|318840|319000|318963|315799|315500|44839
1606316100000|2020-11-25 14:55:00|319106|318858|319653|319426|319700|319468|317687|317385|30534
1606316400000|2020-11-25 15:00:00|319700|319488|318100|317911|319700|319488|317700|317639|18815
1606316700000|2020-11-25 15:05:00|318115|317937|318558|318430|318887|318762|318080|317911|13259
1606317000000|2020-11-25 15:10:00|318435|318400|318421|318328|318558|318403|317426|317200|16421
1606317300000|2020-11-25 15:15:00|318438|318370|318620|318295|318752|318686|317900|317739|10560
1606317600000|2020-11-25 15:20:00|318637|318301|318300|318100|318681|318620|317704|317570|14770
1606317900000|2020-11-25 15:25:00|318410|318180|317742|317600|318410|318280|317429|317200|6406
1606318200000|2020-11-25 15:30:00|317769|317653|317875|317765|318265|318180|317708|317543|4591
1606318500000|2020-11-25 15:35:00|317870|317772|318411|318227|318488|318311|317751|317632|8370
1606318800000|2020-11-25 15:40:00|318410|318228|318750|318517|318782|318668|318177|318100|9992
1606319100000|2020-11-25 15:45:00|318597|318416|319307|319207|319350|319289|318595|318416|17758
1606319400000|2020-11-25 15:50:00|319294|319200|319750|319600|319824|319721|319200|319100|14392
1606319700000|2020-11-25 15:55:00|319669|319620|318858|318800|319750|319671|318573|318500|14873
1606320000000|2020-11-25 16:00:00|318918|318816|319200|319018|319434|319337|318898|318795|7814
1606320300000|2020-11-25 16:05:00|319196|319019|318780|318670|319200|319103|318779|318600|2477
1606320600000|2020-11-25 16:10:00|318779|318669|319100|319021|319100|319021|318670|318506|5527
1606320900000|2020-11-25 16:15:00|319094|319026|318689|318513|319100|319048|318610|318506|5556
1606321200000|2020-11-25 16:20:00|318654|318506|318570|318501|318900|318780|318041|317920|9409
1606321500000|2020-11-25 16:25:00|318569|318500|318318|318200|318772|318733|318258|318150|2900
1606321800000|2020-11-25 16:30:00|318314|318110|318575|318433|318689|318577|318224|318110|4847
1606322100000|2020-11-25 16:35:00|318534|318391|317969|317800|318650|318483|317730|317700|6617
1606322400000|2020-11-25 16:40:00|318016|317801|317335|317100|318016|317801|316900|316773|13477
1606322700000|2020-11-25 16:45:00|317291|317101|317405|317123|317529|317452|317106|317066|5899
1606323000000|2020-11-25 16:50:00|317467|317122|316680|316528|317467|317308|316420|316240|7664
1606323300000|2020-11-25 16:55:00|316668|316568|317249|317175|317300|317246|316514|316325|9318
1606323600000|2020-11-25 17:00:00|317287|317176|317650|317425|317698|317597|317171|317100|11880
1606323900000|2020-11-25 17:05:00|317649|317517|317330|317129|317650|317517|317010|316960|6067
1606324200000|2020-11-25 17:10:00|317500|317130|317640|317392|317640|317429|317004|316915|9323
1606324500000|2020-11-25 17:15:00|317638|317395|317763|317673|317800|317751|317399|317155|1759
1606324800000|2020-11-25 17:20:00|317766|317702|318094|317947|318100|318054|317740|317652|2136
1606325100000|2020-11-25 17:25:00|318090|318001|317959|317700|318433|318291|317959|317700|7697
1606325400000|2020-11-25 17:30:00|317923|317791|318285|318119|318300|318222|317890|317700|4546
1606325700000|2020-11-25 17:35:00|318266|318203|318200|318035|318300|318203|318039|317980|1100
1606326000000|2020-11-25 17:40:00|318198|318049|318166|318135|318200|318164|317981|317700|782
1606326300000|2020-11-25 17:45:00|318175|318145|318126|317990|318300|318204|317993|317773|1666
1606326600000|2020-11-25 17:50:00|318118|318030|318434|318162|318435|318400|317956|317895|6002
1606326900000|2020-11-25 17:55:00|318440|318300|318388|318353|318440|318357|318222|318161|4607
1606327200000|2020-11-25 18:00:00|318440|318358|318499|318432|318499|318432|318228|318100|4158
1606327500000|2020-11-25 18:05:00|318500|318440|318446|318311|318680|318627|318426|318310|5682
1606327800000|2020-11-25 18:10:00|318511|318224|317943|317800|318525|318242|317879|317800|4399
1606328100000|2020-11-25 18:15:00|317942|317801|317797|317679|317991|317815|317675|317600|3094
1606328400000|2020-11-25 18:20:00|317849|317723|317919|317715|317919|317723|317600|317500|1936
1606328700000|2020-11-25 18:25:00|317900|317716|317300|317100|317900|317725|317260|317100|10823
1606329000000|2020-11-25 18:30:00|317299|317101|317086|316960|317300|317107|316739|316610|8871
1606329300000|2020-11-25 18:35:00|317188|316961|316970|316902|317188|317015|316903|316800|6525
1606329600000|2020-11-25 18:40:00|316944|316900|317369|317100|317400|317383|316785|316701|16354
1606329900000|2020-11-25 18:45:00|317343|317315|317033|316972|317369|317316|316820|316701|5234
1606330200000|2020-11-25 18:50:00|317032|316820|317028|316943|317075|317000|316875|316800|2790
1606330500000|2020-11-25 18:55:00|317017|316934|317290|317196|317400|317300|316845|316800|3400
1606330800000|2020-11-25 19:00:00|317276|317128|317189|317054|317400|317387|317105|316900|2871
1606331100000|2020-11-25 19:05:00|317191|317100|317165|316850|317300|317227|316950|316850|2534
1606331400000|2020-11-25 19:10:00|317199|316851|316600|316428|317200|316870|316289|316209|9062
1606331700000|2020-11-25 19:15:00|316557|316446|316797|316550|316840|316756|316516|316389|4371
1606332000000|2020-11-25 19:20:00|316796|316602|317095|316876|317200|317088|316770|316537|3615
1606332300000|2020-11-25 19:25:00|317126|316877|317289|317196|317300|317197|317074|316876|2173
1606332600000|2020-11-25 19:30:00|317290|317198|317700|317605|317799|317700|317290|317197|9954
1606332900000|2020-11-25 19:35:00|317746|317622|317750|317500|317766|317717|317581|317400|4276
1606333200000|2020-11-25 19:40:00|317710|317621|317840|317698|318000|317987|317680|317520|3570
1606333500000|2020-11-25 19:45:00|317817|317700|318101|318000|318200|318127|317805|317630|3884
1606333800000|2020-11-25 19:50:00|318100|318001|318090|317861|318190|318179|317981|317841|4332
1606334100000|2020-11-25 19:55:00|318091|317934|318400|318300|318400|318331|318082|317934|7462
1606334400000|2020-11-25 20:00:00|318399|318302|318040|317975|318400|318323|318000|317818|3082
1606334700000|2020-11-25 20:05:00|318099|317989|317919|317860|318142|318001|317633|317561|4488
1606335000000|2020-11-25 20:10:00|317898|317859|318498|318416|318498|318430|317870|317691|3228
1606335300000|2020-11-25 20:15:00|318497|318430|318240|318145|318498|318481|318138|318099|2800
1606335600000|2020-11-25 20:20:00|318239|318146|318550|318494|318550|318494|318239|318146|6924
1606335900000|2020-11-25 20:25:00|318600|318499|318780|318738|318780|318746|318523|318403|6606
1606336200000|2020-11-25 20:30:00|318769|318740|319267|319224|319280|319261|318747|318691|14092
1606336500000|2020-11-25 20:35:00|319272|319228|318836|318740|319400|319322|318780|318701|11791
1606336800000|2020-11-25 20:40:00|318885|318741|319000|318867|319200|319061|318829|318740|4891
1606337100000|2020-11-25 20:45:00|318998|318882|318508|318437|319050|318974|318471|318401|12868
1606337400000|2020-11-25 20:50:00|318406|318402|318178|318100|318600|318539|318178|318100|16732
1606337700000|2020-11-25 20:55:00|318179|318108|318482|318453|318725|318643|318128|318062|28976
1606338000000|2020-11-25 21:00:00|318936|318314|318750|318550|318936|318651|318522|318310|941
1606338300000|2020-11-25 21:05:00|318745|318520|318750|318525|318750|318525|318698|318520|971
1606338600000|2020-11-25 21:10:00|318800|318611|318985|318674|318999|318835|318800|318611|1857
1606338900000|2020-11-25 21:15:00|318980|318680|318799|318611|318980|318724|318799|318611|769
1606339200000|2020-11-25 21:20:00|318736||318745||318745||318700||377
1606339500000|2020-11-25 21:25:00|318700|318620|318700|318620|318700|318630|318700|318611|152
1606339800000|2020-11-25 21:30:00|318650|318611|318745|318600|318745|318620|318650|318600|385
1606340100000|2020-11-25 21:35:00|318799|318611|318799|318612|318799|318615|318799|318611|571
1606340400000|2020-11-25 21:40:00||318620||318620||318620||318620|416
1606340700000|2020-11-25 21:45:00|318800|318700|318800|318750|318800|318750|318800|318700|320
1606341000000|2020-11-25 21:50:00|318895|318755|318900|318801|318900|318801|318895|318750|448
1606341300000|2020-11-25 21:55:00|318875||318900||318900||318850||567
1606341600000|2020-11-25 22:00:00|||||||||164
1606341900000|2020-11-25 22:05:00||318860||318801||318860||318801|479
1606342200000|2020-11-25 22:10:00|318950|318850|318900|318850|318980|318850|318900|318850|478
1606342500000|2020-11-25 22:15:00|318980|318877|319000|318877|319000|318877|318949|318877|173
1606342800000|2020-11-25 22:20:00|318980|318850|319000|318850|319000|318850|318980|318850|83
1606343100000|2020-11-25 22:25:00|318980||319000||319000||318980||80
1606343400000|2020-11-25 22:30:00|318980|318901|318980|318850|319000|318901|318980|318850|99
1606343700000|2020-11-25 22:35:00|||||||||198
1606344000000|2020-11-25 22:40:00|318999||318991||319000||318980||169
1606344300000|2020-11-25 22:45:00|318970||318970||318970||318970||143
1606344600000|2020-11-25 22:50:00|318964||318980||318980||318964||134
1606344900000|2020-11-25 22:55:00|318978||318978||318978||318978||162
1606345200000|2020-11-25 23:00:00|318975|318801|318969|318801|318975|318801|318898|318800|472
1606345500000|2020-11-25 23:05:00|318900|318800|318900|318801|318900|318801|318900|318800|168
1606345800000|2020-11-25 23:10:00|318950|318805|319100|319000|319100|319000|318950|318805|1681
1606346100000|2020-11-25 23:15:00|319200|318900|319200|319000|319250|319161|319200|318900|1319
1606346400000|2020-11-25 23:20:00||318852||319000||319000||318852|258
1606346700000|2020-11-25 23:25:00|319199||319200||319200||319199||85
1606347000000|2020-11-25 23:30:00|319105|319002|319200|319000|319200|319002|319105|319000|157
1606347300000|2020-11-25 23:35:00||319002||319051||319051||319000|103
1606347600000|2020-11-25 23:40:00|319204|319000|319200|319002|319204|319050|319200|319000|102
1606347900000|2020-11-25 23:45:00|319230|319050|319249|319050|319249|319050|319200|319030|166
1606348200000|2020-11-25 23:50:00|319200|319013|319248|319050|319250|319050|319180|319000|195
1606348500000|2020-11-25 23:55:00|319165|319002|319165|319001|319165|319005|319165|319001|225
1606348800000|2020-11-26 00:00:00|319250|319002|319200|319000|319250|319020|319200|319000|314
1606349100000|2020-11-26 00:05:00|319199|318852|319100|318500|319200|318852|318600|318500|4055
1606349400000|2020-11-26 00:10:00|319095|318507|318950|318600|319095|318700|318877|318507|247
1606349700000|2020-11-26 00:15:00|318949|318620|318945|318600|318950|318620|318945|318600|204
1606350000000|2020-11-26 00:20:00|318949|318507|318999|318514|319011|318514|318939|318507|74
1606350300000|2020-11-26 00:25:00|318800|318521|318800|318552|318800|318552|318800|318521|71
1606350600000|2020-11-26 00:30:00|318790|318525|318777|318525|318800|318579|318777|318525|89
1606350900000|2020-11-26 00:35:00|318790|318529|318777|318594|318790|318594|318777|318525|83
1606351200000|2020-11-26 00:40:00||318605||318630||318630||318600|134
1606351500000|2020-11-26 00:45:00|318800|318640|318980|318660|318980|318700|318800|318630|410
1606351800000|2020-11-26 00:50:00|318950|318705|318950|318650|318950|318800|318950|318640|217
1606352100000|2020-11-26 00:55:00|318880|318640|318800|318700|318950|318700|318718|318625|254
1606487400000|2020-11-27 14:30:00|321148|321011|321396|321267|321630|321525|320481|320300|87927
1606487700000|2020-11-27 14:35:00|321379|321268|320355|320101|321600|321429|319778|319600|37296
1606488000000|2020-11-27 14:40:00|320463|320103|320058|319661|320463|320278|319363|319100|20984
1606488300000|2020-11-27 14:45:00|320110|319660|320030|319901|320181|319962|319220|319100|21956
1606488600000|2020-11-27 14:50:00|320028|319944|320369|320199|320400|320244|319720|319533|11829
1606488900000|2020-11-27 14:55:00|320366|320083|320892|320697|320990|320901|320323|320083|11738
1606489200000|2020-11-27 15:00:00|320888|320698|320179|320074|321000|320960|319572|319500|16985
1606489500000|2020-11-27 15:05:00|320194|320075|320199|320092|320455|320228|319780|319667|16519
1606489800000|2020-11-27 15:10:00|320295|320108|320620|320401|320620|320565|320188|320070|11068
1606490100000|2020-11-27 15:15:00|320623|320418|320918|320838|321212|321122|320623|320403|16165
1606490400000|2020-11-27 15:20:00|320986|320844|321328|321262|321339|321319|320945|320843|14124
1606490700000|2020-11-27 15:25:00|321339|321264|321083|321050|321339|321295|320723|320530|12450
1606491000000|2020-11-27 15:30:00|321086|321061|321499|321404|321551|321510|321083|321061|14765
1606491300000|2020-11-27 15:35:00|321498|321391|321429|321318|321499|321415|321071|321000|6462
1606491600000|2020-11-27 15:40:00|321428|321319|321092|321008|321500|321429|321044|320939|7506
1606491900000|2020-11-27 15:45:00|321091|321007|321033|320935|321199|321124|321019|320935|5230
1606492200000|2020-11-27 15:50:00|321034|320955|321360|321253|321400|321300|320790|320721|7844
1606492500000|2020-11-27 15:55:00|321400|321251|321497|321326|321500|321444|321300|321199|7323
1606492800000|2020-11-27 16:00:00|321496|321328|321156|321043|321497|321401|321123|321000|9677
1606493100000|2020-11-27 16:05:00|321154|321057|321048|320974|321267|321157|320839|320700|8079
1606493400000|2020-11-27 16:10:00|321038|321008|321000|320850|321294|321283|320892|320750|6763
1606493700000|2020-11-27 16:15:00|321005|320851|320839|320768|321100|321025|320831|320700|3191
1606494000000|2020-11-27 16:20:00|320830|320770|320546|320500|320984|320779|320546|320500|10053
1606494300000|2020-11-27 16:25:00|320545|320487|320937|320665|321000|320959|320497|320386|7387
1606494600000|2020-11-27 16:30:00|320918|320850|321000|320756|321099|320951|320816|320700|3177
1606494900000|2020-11-27 16:35:00|320999|320721|320379|320319|321000|320782|320247|320200|7168
1606495200000|2020-11-27 16:40:00|320378|320320|320573|320351|320700|320672|320328|320268|8028
1606495500000|2020-11-27 16:45:00|320568|320368|320199|320020|320571|320368|320038|320000|8527
1606495800000|2020-11-27 16:50:00|320168|320094|320169|320021|320223|320117|319836|319705|10834
1606496100000|2020-11-27 16:55:00|320077|320038|319761|319664|320170|320072|319563|319501|7744
1606496400000|2020-11-27 17:00:00|319863|319666|320328|320190|320419|320386|319758|319600|10565
1606496700000|2020-11-27 17:05:00|320302|320208|320080|320004|320498|320483|320080|320004|10191
1606497000000|2020-11-27 17:10:00|320073|319998|319932|319666|320146|320001|319643|319600|8296
1606497300000|2020-11-27 17:15:00|319785|319669|319838|319742|319932|319856|319680|319600|5949
1606497600000|2020-11-27 17:20:00|319837|319737|319482|319370|319838|319737|319410|319328|12621
1606497900000|2020-11-27 17:25:00|319493|319377|319378|319300|319545|319470|319250|319200|7443
1606498200000|2020-11-27 17:30:00|319379|319339|319850|319730|319850|319793|319301|319200|8320
1606498500000|2020-11-27 17:35:00|319774|319729|319852|319750|320000|319972|319774|319685|14885
1606498800000|2020-11-27 17:40:00|319850|319801|319265|319151|319880|319801|319139|319100|9008
1606499100000|2020-11-27 17:45:00|319264|319150|319166|319097|319265|319232|319038|319000|10206
1606499400000|2020-11-27 17:50:00|319197|319098|319475|319414|319600|319537|319128|319030|16409
1606499700000|2020-11-27 17:55:00|319478|319450|319595|319502|319600|319557|319427|319370|19476
1606726800000|2020-11-30 09:00:00|321332|319694|321007|319700|321332|320200|321007|319694|322
1606727100000|2020-11-30 09:05:00|321332|319701|321007|319853|321332|320000|321000|319694|155
1606727400000|2020-11-30 09:10:00|321000|319854|321000|320000|321000|320000|321000|319841|36
1606727700000|2020-11-30 09:15:00|320800|319694|320800|319694|320800|319694|320800|319694|29
1606728000000|2020-11-30 09:20:00|321000|319600|321000|319520|321000|319675|321000|319520|75
1606728300000|2020-11-30 09:25:00|||||||||29
1606728600000|2020-11-30 09:30:00||319534||319520||319534||319520|18
1606728900000|2020-11-30 09:35:00|320900|319694|320742|319534|321000|319694|320742|319520|25
1606729200000|2020-11-30 09:40:00|320800|319600|321042|319534|321332|320500|320500|319520|422
1606729500000|2020-11-30 09:45:00|321237|319520|321042|319520|321740|319534|321042|319520|272
1606729800000|2020-11-30 09:50:00|321752|319694|321798|319771|321798|319771|321332|319520|26
1606730100000|2020-11-30 09:55:00|||||||||69
1606730400000|2020-11-30 10:00:00||320000||320007||320007||320000|114
1606730700000|2020-11-30 10:05:00|321500|320000|321500|320000|321500|320007|321500|320000|47
1606731000000|2020-11-30 10:10:00|321237|320007|321500|320007|321500|320007|321175|320007|125
1606731300000|2020-11-30 10:15:00|321400|320000|321400|320007|321500|320007|321400|320000|16
1606731600000|2020-11-30 10:20:00|321500|320000|321500|320007|321500|320007|321400|320000|1
1606731900000|2020-11-30 10:25:00|321400|320000|321400|320000|321400|320000|321400|320000|71
1606732200000|2020-11-30 10:30:00||320100||320100||320100||320100|13
1606732500000|2020-11-30 10:35:00|||||||||5
1606732800000|2020-11-30 10:40:00|320600||320600||320712||320600||105
1606733100000|2020-11-30 10:45:00|320604||320605||320605||320600||23
1606733400000|2020-11-30 10:50:00|320600|320500|320818|320100|321000|320500|320546|320100|260
1606733700000|2020-11-30 10:55:00|321400||320818||321400||320818||37
1606734000000|2020-11-30 11:00:00|321000||321400||321400||321000||54
1606734300000|2020-11-30 11:05:00|||||||||61
1606734600000|2020-11-30 11:10:00|||||||||6
1606734900000|2020-11-30 11:15:00|||||||||34
1606735200000|2020-11-30 11:20:00||320000||320100||320100||320000|87
1606735500000|2020-11-30 11:25:00|||||||||30
1606735800000|2020-11-30 11:30:00||320500||320100||320500||320100|215
1606736100000|2020-11-30 11:35:00|321000|320082|321209|320000|321400|320084|321000|320000|149
1606736400000|2020-11-30 11:40:00|||||||||23
1606736700000|2020-11-30 11:45:00|321239|320100|321400|320000|321400|320100|321223|320000|12
1606737000000|2020-11-30 11:50:00||320005||320100||320100||320005|37
1606737300000|2020-11-30 11:55:00|320600|320005|321388|319700|321388|320103|320600|319700|262
1606737600000|2020-11-30 12:00:00|321000|319750|320975|320550|321000|320600|320590|319750|1340
1606737900000|2020-11-30 12:05:00|321000|320600|321298|320955|321389|320955|320950|320550|1165
1606738200000|2020-11-30 12:10:00|321300|321000|321198|321010|321300|321130|321189|320888|2575
1606738500000|2020-11-30 12:15:00|321196|321000|321389|321030|321389|321201|321171|321000|1844
1606738800000|2020-11-30 12:20:00|321300|321036|321389|321200|321389|321350|321300|321030|3312
1606739100000|2020-11-30 12:25:00|321380|321202|321389|321111|321389|321202|321266|321050|1535
1606739400000|2020-11-30 12:30:00|321387|321200|321398|321340|321400|321380|321379|321200|1169
1606739700000|2020-11-30 12:35:00|321400|321342|321490|321400|321500|321400|321400|321300|2196
1606740000000|2020-11-30 12:40:00|321500|321450|321400|321250|321500|321450|321400|321250|949
1606740300000|2020-11-30 12:45:00|321394|321111|321388|321175|321490|321200|321338|321100|471
1606740600000|2020-11-30 12:50:00|321386|321300|321398|321175|321400|321300|321345|321175|919
1606740900000|2020-11-30 12:55:00|321389|321200|321289|321200|321389|321225|321200|321200|1140
1606741200000|2020-11-30 13:00:00|321290|321175|321200|321088|321299|321200|321200|321088|1460
1606741500000|2020-11-30 13:05:00|321250|321100|321200|321100|321299|321100|321200|321088|908
1606741800000|2020-11-30 13:10:00|321195|321088|321200|321020|321200|321100|321100|321020|870
1606742100000|2020-11-30 13:15:00|321170|320750|320850|320420|321200|320750|320713|320350|3196
1606742400000|2020-11-30 13:20:00|320600|320435|320690|320500|320850|320575|320600|320400|1435
1606742700000|2020-11-30 13:25:00|320700|320580|320847|320702|320850|320702|320700|320500|1379
1606743000000|2020-11-30 13:30:00|320835|320704|320639|320500|320847|320720|320639|320500|1144
1606743300000|2020-11-30 13:35:00|320825|320600|320700|320420|320825|320600|320505|320420|1365
1606743600000|2020-11-30 13:40:00|320699|320350|320400|320220|320700|320400|320400|320220|1955
1606743900000|2020-11-30 13:45:00|320440|320300|320369|320220|320440|320400|320369|320220|3743
1606744200000|2020-11-30 13:50:00|320400|320225|320429|320251|320440|320360|320400|320225|1483
1606744500000|2020-11-30 13:55:00|320400|320253|320400|320220|320440|320400|320400|320220|901
1606744800000|2020-11-30 14:00:00|320368|320120|320400|320125|320400|320156|320221|320120|2040
1606745100000|2020-11-30 14:05:00|320440|320150|320600|320400|320850|320440|320440|320150|951
1606745400000|2020-11-30 14:10:00||320346||320452||320500||320346|582
1606745700000|2020-11-30 14:15:00||320451||320400||320457||320300|616
1606746000000|2020-11-30 14:20:00|320500|320402|320400|320300|320749|320402|320400|320300|779
1606746300000|2020-11-30 14:25:00|320395|320220|321000|320600|321000|320765|320300|320200|2969
1606746600000|2020-11-30 14:30:00|320765|320715|321162|321045|322950|322728|319803|319800|53405
1606746900000|2020-11-30 14:35:00|321159|321067|321300|321140|321889|321662|320622|320500|25629
1606747200000|2020-11-30 14:40:00|321299|321200|318665|318514|321600|321529|318425|318218|31365
1606747500000|2020-11-30 14:45:00|318444|318339|318233|318193|319100|318892|318002|317822|16560
1606747800000|2020-11-30 14:50:00|318232|318112|318305|318050|318800|318706|318058|317900|16544
1606748100000|2020-11-30 14:55:00|318292|318126|318300|317648|318600|318542|317629|317600|18646
1606748400000|2020-11-30 15:00:00|317871|317730|317600|317318|318300|317904|317116|317000|9732
1606748700000|2020-11-30 15:05:00|317542|317325|317135|317053|318300|318119|317135|317001|17314
1606749000000|2020-11-30 15:10:00|317400|317054|316717|316616|317400|317259|316602|316535|11915
1606749300000|2020-11-30 15:15:00|316707|316550|316852|316500|316997|316828|316299|316100|12026
1606749600000|2020-11-30 15:20:00|316851|316737|316762|316663|317465|317323|316742|316557|14329
1606749900000|2020-11-30 15:25:00|316761|316665|316139|316001|317082|316879|316112|316000|12127
1606750200000|2020-11-30 15:30:00|316115|316000|314912|314872|316300|316147|314912|314800|18027
1606750500000|2020-11-30 15:35:00|314909|314800|314199|314100|315588|315220|314199|314100|12433
1606750800000|2020-11-30 15:40:00|314198|314098|312826|312555|314245|314162|312826|312555|19143
1606751100000|2020-11-30 15:45:00|313033|312609|314050|313802|314232|313968|312602|312500|14043
1606751400000|2020-11-30 15:50:00|314051|313742|314121|313981|314700|314568|313647|313500|17376
1606751700000|2020-11-30 15:55:00|314132|313980|314854|314753|314900|314847|314000|313800|14437
1606752000000|2020-11-30 16:00:00|314853|314560|315285|315110|315300|315243|314366|314162|12302
1606752300000|2020-11-30 16:05:00|315240|315111|315336|315280|315500|315439|315017|314575|8261
1606752600000|2020-11-30 16:10:00|315304|315208|315050|314901|315455|315364|315020|314800|7650
1606752900000|2020-11-30 16:15:00|315081|314965|315138|315036|315700|315645|314934|314733|10235
1606753200000|2020-11-30 16:20:00|315100|315034|315130|314900|315670|315455|314978|314800|6170
1606753500000|2020-11-30 16:25:00|315116|315019|314680|314534|315400|315265|314679|314534|12115
1606753800000|2020-11-30 16:30:00|314643|314538|314152|314086|314900|314775|314091|314000|8289
1606754100000|2020-11-30 16:35:00|314151|314085|314640|314552|314900|314636|314001|313884|10573
1606754400000|2020-11-30 16:40:00|314620|314452|314617|314521|314833|314665|314424|314300|4214
1606754700000|2020-11-30 16:45:00|314607|314522|314703|314630|315000|314953|314602|314500|15948
1606755000000|2020-11-30 16:50:00|314696|314631|314666|314539|314805|314731|314492|314420|6706
1606755300000|2020-11-30 16:55:00|314640|314538|314352|314165|314666|314588|314098|314000|2290
1606755600000|2020-11-30 17:00:00|314236|314026|314268|314172|314449|314294|314110|314000|3795
1606755900000|2020-11-30 17:05:00|314267|314176|314188|314121|314491|314385|314164|314100|6372
1606756200000|2020-11-30 17:10:00|314197|314119|314561|314300|314642|314529|313889|313820|10125
1606756500000|2020-11-30 17:15:00|314618|314479|314364|314281|314764|314605|314263|314132|8613
1606756800000|2020-11-30 17:20:00|314345|314280|313985|313850|314345|314280|313849|313800|7493
1606757100000|2020-11-30 17:25:00|313999|313913|314014|313934|314200|314123|313930|313825|7600
1606757400000|2020-11-30 17:30:00|314013|313936|314056|314006|314200|314048|313923|313850|7548
1606757700000|2020-11-30 17:35:00|314044|314000|314119|314019|314200|314054|313786|313712|8816
1606758000000|2020-11-30 17:40:00|314123|314021|314098|314000|314375|314258|313937|313863|6000
1606758300000|2020-11-30 17:45:00|314095|313950|314167|314104|314400|314116|313875|313800|4487
1606758600000|2020-11-30 17:50:00|314166|314105|314312|314123|314350|314269|314042|313999|2842
1606758900000|2020-11-30 17:55:00|314274|314158|314680|314512|314800|314712|314244|314063|8420
1606759200000|2020-11-30 18:00:00|314715|314620|315242|315100|315500|315378|314630|314512|7691
1606759500000|2020-11-30 18:05:00|315220|315101|315582|315500|315720|315663|315219|315100|8425
1606759800000|2020-11-30 18:10:00|315573|315501|315535|315450|315730|315654|315370|315223|4346
1606760100000|2020-11-30 18:15:00|315499|315451|315807|315705|316000|315944|315490|315450|4468
1606760400000|2020-11-30 18:20:00|315806|315683|315846|315750|316100|316053|315716|315550|10585
1606760700000|2020-11-30 18:25:00|315845|315751|315635|315519|315887|315852|315601|315450|2162
1606761000000|2020-11-30 18:30:00|315630|315520|316191|316094|316194|316094|315450|315299|4093
1606761300000|2020-11-30 18:35:00|316194|316095|316672|316418|316697|316630|316100|315922|8592
1606761600000|2020-11-30 18:40:00|316641|316439|316926|316827|317059|316958|316605|316439|10355
1606761900000|2020-11-30 18:45:00|316927|316828|317143|317075|317204|317146|316879|316800|8261
1606762200000|2020-11-30 18:50:00|317150|317101|316675|316500|317400|317264|316645|316500|6489
1606762500000|2020-11-30 18:55:00|316613|316461|316747|316682|317000|316903|316420|316201|2562
1606762800000|2020-11-30 19:00:00|316762|316683|316900|316813|317000|316906|316631|316500|4343
1606763100000|2020-11-30 19:05:00|316901|316814|317295|317204|317376|317273|316802|316700|7672
1606763400000|2020-11-30 19:10:00|317261|317205|317133|317029|317400|317379|317093|317018|4850
1606763700000|2020-11-30 19:15:00|317101|317052|316657|316535|317133|317057|316574|316500|2910
1606764000000|2020-11-30 19:20:00|316655|316586|316774|316710|316950|316876|316555|316500|2400
1606764300000|2020-11-30 19:25:00|316750|316601|317024|316809|317150|317007|316709|316601|2520
1606764600000|2020-11-30 19:30:00|317010|316921|317050|316970|317162|317092|316765|316700|4488
1606764900000|2020-11-30 19:35:00|317115|317020|317000|316900|317150|317093|316855|316800|1612
1606765200000|2020-11-30 19:40:00|316999|316906|316789|316695|317128|316989|316600|316500|2890
1606765500000|2020-11-30 19:45:00|316778|316715|316865|316700|317000|316950|316663|316615|1499
1606765800000|2020-11-30 19:50:00|316866|316806|316787|316713|317150|317068|316669|316624|3000
1606766100000|2020-11-30 19:55:00|316782|316651|317673|317579|317700|317586|316749|316651|5518
1606766400000|2020-11-30 20:00:00|317686|317580|317573|317488|317837|317731|317521|317422|7407
1606766700000|2020-11-30 20:05:00|317572|317489|316959|316881|317699|317537|316899|316770|5135
1606767000000|2020-11-30 20:10:00|317000|316902|316798|316700|317220|317061|316508|316400|6323
1606767300000|2020-11-30 20:15:00|316783|316623|316922|316851|317000|316952|316616|316525|2908
1606767600000|2020-11-30 20:20:00|316921|316850|316701|316580|317000|316858|316569|316501|2200
1606767900000|2020-11-30 20:25:00|316657|316581|316046|315938|316750|316682|315933|315845|6009
1606768200000|2020-11-30 20:30:00|316026|315980|316129|316056|316500|316369|316000|315929|5025
1606768500000|2020-11-30 20:35:00|316176|316054|316579|316463|316718|316612|316071|316000|6105
1606768800000|2020-11-30 20:40:00|316519|316344|316001|315884|316600|316510|315808|315716|7135
1606769100000|2020-11-30 20:45:00|315961|315927|316396|316180|316398|316335|315911|315809|12641
1606769400000|2020-11-30 20:50:00|316395|316106|316507|316412|316600|316513|315989|315879|16443
1606769700000|2020-11-30 20:55:00|316454|316309|316978|316816|316978|316900|315717|315667|52625
1606770000000|2020-11-30 21:00:00|316934|316800|317497|317200|317500|317200|316900|316800|295890
1606770300000|2020-11-30 21:05:00|317400|317227|317400|317286|317600|317438|317336|317200|2147
1606770600000|2020-11-30 21:10:00|317500|317250|317500|317300|317600|317500|317500|317211|2038
1606770900000|2020-11-30 21:15:00|317488|317250|317400|317239|317500|317257|317400|317211|246
1606771200000|2020-11-30 21:20:00|317395|317240|317500|317240|317500|317300|317395|317240|1944
1606771500000|2020-11-30 21:25:00|317425|317241|317200|317102|317425|317242|317200|317102|2536
1606771800000|2020-11-30 21:30:00|317360|317050|317275|317038|317360|317050|317200|317000|828
1606772100000|2020-11-30 21:35:00|317300|317000|317225|316984|317300|317040|317000|316901|1105
1606772400000|2020-11-30 21:40:00|317186|317279|317300|317000|317300|317279|317184|316984|916
1606772700000|2020-11-30 21:45:00||316985||317001||317005||316984|293
1606773000000|2020-11-30 21:50:00|317350|317036|317425|317137|317425|317137|317350|317036|1481
1606773300000|2020-11-30 21:55:00|317500|317141|317589|317500|317589|317500|317500|317141|1035
1606773600000|2020-11-30 22:00:00|317600||317600||317600||317600||478
1606773900000|2020-11-30 22:05:00|||||||||170
1606774200000|2020-11-30 22:10:00||317425||317425||317425||317425|310
1606774500000|2020-11-30 22:15:00|317500||317600||317600||317500||242
1606774800000|2020-11-30 22:20:00|317568||317568||317600||317568||355
1606775100000|2020-11-30 22:25:00|317560|317150|317568|317152|317568|317152|317560|317147|410
1606775400000|2020-11-30 22:30:00|317550|317150|317550|317190|317550|317190|317349|317150|256
1606775700000|2020-11-30 22:35:00|317520|317188|317589|317200|317600|317200|317500|317188|87
1606776000000|2020-11-30 22:40:00|317568|317300|317600|317320|317600|317320|317550|317280|548
1606776300000|2020-11-30 22:45:00|317500|317350|317600|317400|317600|317400|317500|317350|220
1606776600000|2020-11-30 22:50:00|317599|317358|317600|317361|317600|317500|317599|317358|623
1606776900000|2020-11-30 22:55:00||317390||317361||317390||317361|70
1606777200000|2020-11-30 23:00:00|317700|317358|317700|317550|317700|317550|317700|317358|645
1606777500000|2020-11-30 23:05:00|317675|317501|317810|317600|317810|317606|317658|317501|2304
1606777800000|2020-11-30 23:10:00|317805|317675|317810|317600|317810|317701|317800|317600|639
1606778100000|2020-11-30 23:15:00||317700||317710||317805||317595|1186
1606778400000|2020-11-30 23:20:00|317805|317550|317700|317550|317805|317555|317690|317550|196
1606778700000|2020-11-30 23:25:00||317551||317600||317600||317550|432
1606779000000|2020-11-30 23:30:00|317800|317606|317810|317606|317810|317640|317800|317606|1110
1606779300000|2020-11-30 23:35:00|317805|317620|317804|317620|317805|317620|317804|317620|65
1606779600000|2020-11-30 23:40:00|317810|317650|317810|317650|317810|317650|317804|317650|79
1606779900000|2020-11-30 23:45:00|317850|317700|317900|317800|317900|317830|317825|317700|944
1606780200000|2020-11-30 23:50:00|317985||317999||317999||317985||617
1606780500000|2020-11-30 23:55:00|317990|317810|318055|317899|318055|317970|317985|317800|588
1606780800000|2020-12-01 00:00:00|317989|317801|318280|317800|318280|318050|317989|317800|560
1606781100000|2020-12-01 00:05:00|318245|317900|318183|318000|318280|318000|318183|317900|93
1606781400000|2020-12-01 00:10:00|318280|318033|318280|318013|318280|318183|318280|318000|713
1606781700000|2020-12-01 00:15:00|318273|318005|318228|318050|318280|318055|318200|318005|84
1606782000000|2020-12-01 00:20:00|318200||318300||318300||318200||123
1606782300000|2020-12-01 00:25:00|318200|318100|318200|318100|318200|318199|318200|318100|356
1606782600000|2020-12-01 00:30:00|318280||318215||318280||318200||252
1606782900000|2020-12-01 00:35:00|318228|318101|318334|318101|318400|318101|318228|318100|211
1606783200000|2020-12-01 00:40:00|318347|318108|318300|318250|318500|318334|318300|318101|428
1606783500000|2020-12-01 00:45:00|318290|318200|318100|318000|318300|318200|318100|318000|845
1606783800000|2020-12-01 00:50:00|318300||318295||318300||318100||318
1606784100000|2020-12-01 00:55:00|318000|318003|318100|318000|318300|318003|318000|317800|2009
1606813200000|2020-12-01 09:00:00|319700|318352|319700|317300|319700|318500|319700|317245|26
1606813500000|2020-12-01 09:05:00|318400|317400|318680|317400|319700|317400|318400|317400|179
1606813800000|2020-12-01 09:10:00|319700|317900|319500|318600|319700|318600|319500|317900|538
1606814100000|2020-12-01 09:15:00|319600|319000|319300|318600|319600|319000|319300|318600|296
1606814400000|2020-12-01 09:20:00|||||||||23
1606814700000|2020-12-01 09:25:00|319400||319500||319500||319400||56
1606815000000|2020-12-01 09:30:00||319000||319000||319000||319000|27
1606815300000|2020-12-01 09:35:00||318600||318600||318600||318600|127
1606815600000|2020-12-01 09:40:00|319600||319400||319600||319400||10
1606815900000|2020-12-01 09:45:00|319200||319136||319200||319136||15
1606816200000|2020-12-01 09:50:00|319200||319200||319200||319100||99
1606816800000|2020-12-01 10:00:00|319019||319200||319200||319019||40
1606817100000|2020-12-01 10:05:00|||||||||75
1606817400000|2020-12-01 10:10:00|||||||||57
1606817700000|2020-12-01 10:15:00|||||||||16
1606818000000|2020-12-01 10:20:00|||||||||10
1606818300000|2020-12-01 10:25:00|319193||319200||319200||319190||4
1606818600000|2020-12-01 10:30:00|319198||319000||319198||319000||44
1606818900000|2020-12-01 10:35:00|319100||318999||319100||318999||35
1606819200000|2020-12-01 10:40:00|||||||||13
1606819500000|2020-12-01 10:45:00|319100||319100||319100||319100||327
1606819800000|2020-12-01 10:50:00|319600|319000|319600|319000|319600|319000|319500|319000|95
1606820100000|2020-12-01 10:55:00|319800|318600|319500|318600|319800|318600|319500|318600|666
1606820400000|2020-12-01 11:00:00||318688||318600||318800||318600|3
1606820700000|2020-12-01 11:05:00||318602||318602||318700||318602|34
1606821000000|2020-12-01 11:10:00||318600||318500||319000||318500|164
1606821300000|2020-12-01 11:15:00|319479|319000|319479|319025|319500|319025|319479|319000|48
1606821600000|2020-12-01 11:20:00|319473||319450||319473||319449||15
1606821900000|2020-12-01 11:25:00|319449|319200|319414|319200|319449|319200|319414|319200|145
1606822200000|2020-12-01 11:30:00|319417|319414|319700|319414|319700|319480|319417|319414|1049
1606822500000|2020-12-01 11:35:00|319673||319729||319729||319654||131
1606822800000|2020-12-01 11:40:00|319700|319200|319729|319200|319729|319200|319414|319200|345
1606823100000|2020-12-01 11:45:00|319414|319025|319517|318778|319729|319025|319350|318751|247
1606823400000|2020-12-01 11:50:00|319509|318751|319400|318778|319600|318778|319200|318751|4
1606823700000|2020-12-01 11:55:00|319600|318500|319463|318600|319600|318600|319200|318500|66
1606824000000|2020-12-01 12:00:00|319431|318700|319000|318668|319431|319002|318900|318600|1581
1606824300000|2020-12-01 12:05:00|318900|318666|319344|318952|319344|319300|318800|318601|3417
1606824600000|2020-12-01 12:10:00|319303|318830|319500|319200|319500|319346|319300|318830|1768
1606824900000|2020-12-01 12:15:00|319493|319250|319500|319300|319500|319300|319450|319200|491
1606825200000|2020-12-01 12:20:00|319498|319302|319500|319331|319500|319400|319498|319302|761
1606825500000|2020-12-01 12:25:00|319400|319200|319300|319200|319400|319200|319300|319050|613
1606825800000|2020-12-01 12:30:00|319200|319201|319300|318905|319400|319201|319200|318800|305
1606826100000|2020-12-01 12:35:00|319200|318901|319300|319100|319300|319100|319200|318900|150
1606826400000|2020-12-01 12:40:00||319000||319200||319200||319000|442
1606826700000|2020-12-01 12:45:00|319200|319115|319300|319000|319300|319115|319200|318900|361
1606827000000|2020-12-01 12:50:00|319200|319130|319300|319019|319300|319130|319200|319000|329
1606827300000|2020-12-01 12:55:00|319350|319030|319400|319265|319400|319265|319350|319000|882
1606827600000|2020-12-01 13:00:00|319500|319011|319800|319400|319800|319500|319448|319011|1933
1606827900000|2020-12-01 13:05:00|319726|319500|319500|319300|319790|319500|319400|319300|1526
1606828200000|2020-12-01 13:10:00|319400|319200|319200|318812|319500|319200|319100|318801|1366
1606828500000|2020-12-01 13:15:00|319195|318900|319200|319100|319200|319108|319190|318812|1059
1606828800000|2020-12-01 13:20:00|319400|319103|319300|319200|319404|319222|319150|319103|1046
1606829100000|2020-12-01 13:25:00|319304|319201|319378|318833|319400|319255|319198|318833|1415
1606829400000|2020-12-01 13:30:00|319398|318800|318600|318244|319398|318833|318525|318200|2840
1606829700000|2020-12-01 13:35:00|318700|318301|318700|318300|318700|318600|318500|318200|1563
1606830000000|2020-12-01 13:40:00|318650|318315|318600|318480|318650|318500|318600|318300|361
1606830300000|2020-12-01 13:45:00|318599|318430|318800|318650|318800|318725|318551|318400|1974
1606830600000|2020-12-01 13:50:00|318900|318750|319000|318925|319000|318950|318900|318750|462
1606830900000|2020-12-01 13:55:00|318900|318900|318900|318700|319000|318900|318900|318700|2241
1606831200000|2020-12-01 14:00:00|318950|318702|319200|318965|319200|318965|318945|318702|1959
1606831500000|2020-12-01 14:05:00|319199|319100|319397|319110|319400|319186|319199|319100|1814
1606831800000|2020-12-01 14:10:00|319199|319100|319000|318756|319398|319100|318943|318756|1469
1606832100000|2020-12-01 14:15:00|319135|318757|319079|318722|319156|318812|319079|318722|367
1606832400000|2020-12-01 14:20:00|318918|318756|318950|318600|318950|318900|318732|318400|2089
1606832700000|2020-12-01 14:25:00|318929|318500|318850|318700|319200|318807|318748|318500|2133
1606833000000|2020-12-01 14:30:00|318835|318701|316799|316353|319000|318775|316253|316073|73647
1606833300000|2020-12-01 14:35:00|316700|316300|316982|316876|318246|318001|316294|316100|28907
1606833600000|2020-12-01 14:40:00|316981|316918|317475|317200|318700|318593|316596|316500|18561
1606833900000|2020-12-01 14:45:00|317495|317201|317707|317598|318300|317905|316956|316868|9777
1606834200000|2020-12-01 14:50:00|317800|317599|317896|317750|318355|318288|317450|317200|13948
1606834500000|2020-12-01 14:55:00|317895|317751|316985|316685|318000|317826|316672|316558|9400
1606834800000|2020-12-01 15:00:00|317000|316880|317578|317408|317800|317563|316877|316615|7314
1606835100000|2020-12-01 15:05:00|317588|317440|317392|317207|317800|317650|317103|317006|5817
1606835400000|2020-12-01 15:10:00|317334|317200|316831|316690|317456|317200|316510|316282|7713
1606835700000|2020-12-01 15:15:00|316827|316765|317167|316867|317400|317212|316470|316338|14989
1606836000000|2020-12-01 15:20:00|317147|317032|317268|317086|317489|317374|316967|316860|6144
1606836300000|2020-12-01 15:25:00|317190|317071|316800|316646|317200|317071|316599|316510|4558
1606836600000|2020-12-01 15:30:00|316799|316700|316793|316641|316900|316800|316475|316400|8551
1606836900000|2020-12-01 15:35:00|316900|316700|316332|316217|317250|317150|316332|316217|15102
1606837200000|2020-12-01 15:40:00|316331|316200|316534|316241|316700|316594|316152|316100|6779
1606837500000|2020-12-01 15:45:00|316497|316240|316200|316000|316570|316364|315718|315700|6670
1606837800000|2020-12-01 15:50:00|316243|316027|316598|316457|316624|316517|316181|316027|3847
1606838100000|2020-12-01 15:55:00|316597|316483|317689|317590|317689|317590|316386|316200|7837
1606838400000|2020-12-01 16:00:00|317680|317595|317700|317525|317775|317726|317393|317300|5314
1606838700000|2020-12-01 16:05:00|317775|317624|318475|318329|318500|318375|317700|317624|15979
1606839000000|2020-12-01 16:10:00|318448|318328|318666|318591|318909|318856|318448|318328|8605
1606839300000|2020-12-01 16:15:00|318665|318594|318500|318341|318665|318594|318150|318000|6184
1606839600000|2020-12-01 16:20:00|318486|318342|318399|318316|318610|318528|318181|318000|4385
1606839900000|2020-12-01 16:25:00|318437|318317|318500|318400|318627|318551|318138|318059|3749
1606840200000|2020-12-01 16:30:00|318532|318401|318372|318141|318725|318653|317999|317638|7305
1606840500000|2020-12-01 16:35:00|318356|318100|318271|318137|318500|318379|317861|317766|3695
1606840800000|2020-12-01 16:40:00|318300|318251|318900|318835|318980|318908|318264|318137|4402
1606841100000|2020-12-01 16:45:00|318935|318836|319200|319153|319300|319185|318742|318583|18555
1606841400000|2020-12-01 16:50:00|319254|319152|319612|319502|319638|319562|319236|319152|14166
1606841700000|2020-12-01 16:55:00|319617|319507|319628|319539|319838|319800|319500|319468|8497
1606842000000|2020-12-01 17:00:00|319600|319561|320748|320686|320800|320686|319340|319200|20373
1606842300000|2020-12-01 17:05:00|320750|320685|320966|320869|321072|321031|320408|320170|17312
1606842600000|2020-12-01 17:10:00|320992|320870|321481|321406|321900|321880|320992|320869|28002
1606842900000|2020-12-01 17:15:00|321473|321448|321255|321120|321700|321581|320729|320700|20812
1606843200000|2020-12-01 17:20:00|321197|321161|321528|321430|321549|321482|321000|320800|9544
1606843500000|2020-12-01 17:25:00|321523|321431|321700|321521|321724|321670|321179|321100|11534
1606843800000|2020-12-01 17:30:00|321685|321615|321970|321831|322200|322159|321636|321492|12439
1606844100000|2020-12-01 17:35:00|322000|321833|321756|321600|322000|321964|321697|321508|5991
1606844400000|2020-12-01 17:40:00|321779|321522|321617|321502|321783|321624|321199|321100|10494
1606844700000|2020-12-01 17:45:00|321619|321505|322473|322245|322475|322394|321600|321505|10419
1606845000000|2020-12-01 17:50:00|322468|322335|322697|322577|323000|322947|322366|322230|18629
1606845300000|2020-12-01 17:55:00|322700|322529|323275|323184|323400|323336|322696|322529|17210
1606845600000|2020-12-01 18:00:00|323300|323236|324300|324100|324300|324105|323300|323170|19711
1606845900000|2020-12-01 18:05:00|324287|324107|324200|324072|324800|324701|323695|323600|22449
1606846200000|2020-12-01 18:10:00|324199|324073|323969|323850|324535|324480|323810|323671|13050
1606846500000|2020-12-01 18:15:00|323968|323881|324238|324146|324500|324407|323933|323700|6376
1606846800000|2020-12-01 18:20:00|324274|324131|324227|324072|324690|324598|324064|323855|13796
1606847100000|2020-12-01 18:25:00|324189|324019|324885|324729|324900|324844|324095|324000|13762
1606847400000|2020-12-01 18:30:00|324774|324647|324696|324583|324785|324700|324280|324173|8349
1606847700000|2020-12-01 18:35:00|324695|324615|324597|324506|324698|324630|324376|324200|8036
1606848000000|2020-12-01 18:40:00|324596|324508|324138|324053|324600|324549|323940|323890|13754
1606848300000|2020-12-01 18:45:00|324122|324077|324419|324362|324544|324468|324002|323890|6725
1606848600000|2020-12-01 18:50:00|324418|324374|323659|323533|324560|324490|323398|323321|18268
1606848900000|2020-12-01 18:55:00|323658|323568|323448|323257|323700|323591|323265|323205|4553
1606849200000|2020-12-01 19:00:00|323405|323250|323452|323400|324000|323784|323303|323248|6811
1606849500000|2020-12-01 19:05:00|323456|323381|323959|323746|324025|323964|323438|323257|6398
1606849800000|2020-12-01 19:10:00|323938|323737|324500|324381|324700|324620|323874|323734|10862
1606850100000|2020-12-01 19:15:00|324499|324416|324600|324430|324700|324640|324166|324045|7670
1606850400000|2020-12-01 19:20:00|324599|324465|323973|323872|324600|324500|323956|323841|9218
1606850700000|2020-12-01 19:25:00|323972|323876|323880|323756|324090|323989|323712|323635|5267
1606851000000|2020-12-01 19:30:00|323879|323788|324037|323783|324480|324369|323731|323521|6421
1606851300000|2020-12-01 19:35:00|324036|323750|324072|323904|324251|324020|323881|323750|7336
1606851600000|2020-12-01 19:40:00|324066|323905|323878|323805|324099|324059|323794|323699|5227
1606851900000|2020-12-01 19:45:00|323913|323825|323064|322800|324053|323998|322930|322800|9532
1606852200000|2020-12-01 19:50:00|323063|322801|322147|322077|323063|322801|321873|321750|22313
1606852500000|2020-12-01 19:55:00|322300|322067|321878|321700|322500|322427|321777|321623|16189
1606852800000|2020-12-01 20:00:00|321883|321885|322122|322004|322398|322165|321459|321211|8626
1606853100000|2020-12-01 20:05:00|322121|322016|321426|321228|322290|322161|321284|321150|11773
1606853400000|2020-12-01 20:10:00|321407|321213|321899|321778|321992|321880|321307|321200|11409
1606853700000|2020-12-01 20:15:00|321898|321779|320740|320342|321970|321858|320650|320342|8725
1606854000000|2020-12-01 20:20:00|320739|320450|321699|321612|321800|321612|320620|320435|10204
1606854300000|2020-12-01 20:25:00|321698|321600|321717|321672|321800|321733|321217|321000|7231
1606854600000|2020-12-01 20:30:00|321715|321639|320999|320895|321715|321639|320897|320808|3700
1606854900000|2020-12-01 20:35:00|321061|320949|321280|321125|321387|321296|320646|320513|7873
1606855200000|2020-12-01 20:40:00|321185|321000|321273|321105|321300|321241|320754|320716|5929
1606855500000|2020-12-01 20:45:00|321148|321106|321000|320900|321300|321196|320855|320800|7038
1606855800000|2020-12-01 20:50:00|320948|320875|322099|322000|322243|322130|320798|320700|19409
1606856100000|2020-12-01 20:55:00|322097|322056|322008|321901|322300|322250|321894|321683|34440
1606856400000|2020-12-01 21:00:00|322077|321532|322500|322182|322500|322200|322077|321532|185008
1606856700000|2020-12-01 21:05:00|322450|322300|322425|322118|322450|322304|322236|322100|1581
1606857000000|2020-12-01 21:10:00|322400|322139|322375|322248|322400|322248|322163|322100|1234
1606857300000|2020-12-01 21:15:00|322400|322250|322400|322216|322425|322300|322400|322205|817
1606857600000|2020-12-01 21:20:00||322205||322201||322300||322201|248
1606857900000|2020-12-01 21:25:00|322397|322202|322250|322201|322400|322202|322250|322201|538
1606858200000|2020-12-01 21:30:00|322400|322200|322400|322202|322400|322202|322210|322200|948
1606858500000|2020-12-01 21:35:00|322363|322203|322298|322111|322400|322203|322298|322111|620
1606858800000|2020-12-01 21:40:00|322284|322107|322220|321800|322350|322111|322183|321800|710
1606859100000|2020-12-01 21:45:00|322230|321801|322198|322030|322280|322030|322197|321801|155
1606859400000|2020-12-01 21:50:00|322196|322100|322100|321801|322198|322100|322100|321801|1026
1606859700000|2020-12-01 21:55:00|322198|321800|322280|322000|322280|322000|322198|321800|1049
1606860000000|2020-12-01 22:00:00|322255|322002|322100|321801|322280|322009|322000|321801|231
1606860300000|2020-12-01 22:05:00|322099|321899|321930|321800|322099|321900|321930|321800|328
1606860600000|2020-12-01 22:10:00|322099|321801|322000|321901|322099|321901|322000|321801|81
1606860900000|2020-12-01 22:15:00|322099|321804|321860|321600|322099|321804|321850|321600|1375
1606861200000|2020-12-01 22:20:00|321800|321700|322099|321700|322099|321702|321800|321700|872
1606861500000|2020-12-01 22:25:00|322090|321702|322099|321702|322099|321727|322000|321700|106
1606861800000|2020-12-01 22:30:00|321990|321700|321955|321700|322000|321700|321955|321700|147
1606862100000|2020-12-01 22:35:00|321922|321703|322000|321826|322000|321826|321922|321702|236
1606862400000|2020-12-01 22:40:00|322081|321814|322081|321715|322081|321814|322081|321700|456
1606862700000|2020-12-01 22:45:00|322000|321703|322000|321703|322000|321902|322000|321703|96
1606863000000|2020-12-01 22:50:00|||||||||237
1606863300000|2020-12-01 22:55:00|321997||322000||322000||321997||61
1606863600000|2020-12-01 23:00:00|322011|321704|322199|321708|322199|322013|322011|321704|1533
1606863900000|2020-12-01 23:05:00|322198|321707|322000|321707|322198|321707|322000|321707|220
1606864200000|2020-12-01 23:10:00|322007||321895||322007||321895||154
1606864500000|2020-12-01 23:15:00|321800|321703|321942|321676|322007|321703|321800|321676|638
1606864800000|2020-12-01 23:20:00|321927|321532|321900|321500|322000|321600|321875|321300|482
1606865100000|2020-12-01 23:25:00|321985|321501|321980|321707|322007|321707|321900|321501|512
1606865400000|2020-12-01 23:30:00|322000|321853|321912|321607|322007|321853|321823|321607|359
1606865700000|2020-12-01 23:35:00|321980|321609|322000|321609|322000|321675|321945|321607|172
1606866000000|2020-12-01 23:40:00||321607||321650||321660||321607|43
1606866300000|2020-12-01 23:45:00|321900|321610|322000|321611|322000|321700|321900|321610|123
1606866600000|2020-12-01 23:50:00|321989|321610|321989|321700|321989|321700|321989|321610|38
1606866900000|2020-12-01 23:55:00|321900||322000||322000||321900||167
1606867200000|2020-12-02 00:00:00||321607||321700||321700||321607|421
1606867500000|2020-12-02 00:05:00|321798|321600|321989|321600|322000|321607|321798|321600|316
1606867800000|2020-12-02 00:10:00|321950|321603|321990|321604|321990|321607|321875|321603|80
1606868100000|2020-12-02 00:15:00|321989|321603|321800|321500|321990|321603|321800|321500|122
1606868400000|2020-12-02 00:20:00||321508||321520||321554||321508|96
1606868700000|2020-12-02 00:25:00||321500||321600||321600||321500|234
1606869000000|2020-12-02 00:30:00||321550||321600||321600||321550|146
1606869300000|2020-12-02 00:35:00|321799|321500|321680|321157|321800|321500|321680|321157|435
1606869600000|2020-12-02 00:40:00|321795|321200|321500|320915|321800|321200|321500|320900|213
1606869900000|2020-12-02 00:45:00|321400|320935|321380|321104|321799|321104|321380|320935|105
1606870200000|2020-12-02 00:50:00|321800|321400|321795|321500|321800|321500|321794|321400|424
1606870500000|2020-12-02 00:55:00|321768|321501|321795|321500|321795|321600|321600|321500|488
1606899600000|2020-12-02 09:00:00|322495|320970|322431|321000|322500|321600|322389|320504|234
1606899900000|2020-12-02 09:05:00|322463|321161|323114|321161|323114|321161|322463|321161|54
1606900200000|2020-12-02 09:10:00|323125|320957|323139|320957|323579|320957|323125|320957|0
1606900500000|2020-12-02 09:15:00|323579|320987|323139|321100|323579|321100|323139|320987|36
1606900800000|2020-12-02 09:20:00|323007|322000|323220|321100|323294|322000|323007|321100|217
1606901100000|2020-12-02 09:25:00|323579||322222||323579||322222||6
1606901400000|2020-12-02 09:30:00|||||||||11
1606901700000|2020-12-02 09:35:00|||||||||44
1606902000000|2020-12-02 09:40:00|||||||||38
1606902300000|2020-12-02 09:45:00|||||||||11
1606902600000|2020-12-02 09:50:00|||||||||25
1606902900000|2020-12-02 09:55:00|||||||||77
1606903200000|2020-12-02 10:00:00|||||||||47
1606903500000|2020-12-02 10:05:00|||||||||35
1606903800000|2020-12-02 10:10:00|||||||||10
1606904100000|2020-12-02 10:15:00|322000||322000||322000||322000||29
1606904400000|2020-12-02 10:20:00|||||||||53
1606904700000|2020-12-02 10:25:00|||||||||13
1606905000000|2020-12-02 10:30:00|||||||||12
1606905600000|2020-12-02 10:40:00|321898||321850||322000||321850||0
1606905900000|2020-12-02 10:45:00|322000||321999||322000||321999||14
1606906200000|2020-12-02 10:50:00|||||||||30
1606906500000|2020-12-02 10:55:00|321998||321998||321998||321998||9
1606906800000|2020-12-02 11:00:00|321999||321995||322000||321995||49
1606907100000|2020-12-02 11:05:00|322000||321980||322000||321980||7
1606907400000|2020-12-02 11:10:00|322000||321959||322000||321959||12
1606907700000|2020-12-02 11:15:00|322000||321950||322000||321900||14
1606908000000|2020-12-02 11:20:00|322000||321900||322000||321900||38
1606908300000|2020-12-02 11:25:00|322000||321869||322222||321869||172
1606908600000|2020-12-02 11:30:00|322222||322222||322222||321499||112
1606908900000|2020-12-02 11:35:00|321870|320253|321699|320300|321870|320305|321699|320239|296
1606909200000|2020-12-02 11:40:00|321698|320872|321699|320300|321699|320872|321698|320300|27
1606909500000|2020-12-02 11:45:00|||||||||105
1606909800000|2020-12-02 11:50:00|321870|320180|321800|321100|322222|321100|321698|320180|171
1606910100000|2020-12-02 11:55:00|322222|321300|321999|321100|322222|321500|321798|321100|295
1606910400000|2020-12-02 12:00:00|321500|321800|322089|321725|322222|322000|321500|321700|2927
1606910700000|2020-12-02 12:05:00|322200|321726|321800|321106|322200|321726|321800|321100|399
1606911000000|2020-12-02 12:10:00|321660|321100|322200|321251|322200|321800|321660|321100|2465
1606911300000|2020-12-02 12:15:00|322195|321250|322000|321266|322200|321403|321995|321250|167
1606911600000|2020-12-02 12:20:00|322025|321267|322200|322051|322200|322051|322025|321267|1352
1606911900000|2020-12-02 12:25:00|322222|322050|322300|321460|322500|322050|321881|321250|2974
1606912200000|2020-12-02 12:30:00|322500|321461|324100|323800|324550|323900|322500|321460|4669
1606912500000|2020-12-02 12:35:00|324300|323862|323390|322803|324400|323862|323150|321800|3379
1606912800000|2020-12-02 12:40:00|323500|322800|323400|322500|323500|323200|323160|322100|2651
1606913100000|2020-12-02 12:45:00|323394|322300|323220|322733|323400|322919|322945|322100|708
1606913400000|2020-12-02 12:50:00|323400|322700|323400|323200|323400|323200|323200|322683|898
1606913700000|2020-12-02 12:55:00|323250|323300|323499|323200|323500|323300|323250|323200|1565
1606914000000|2020-12-02 13:00:00|323500|323010|323400|322800|323500|323304|322932|322700|2143
1606914300000|2020-12-02 13:05:00|323380|322806|323000|322900|323400|323000|323000|322800|701
1606914600000|2020-12-02 13:10:00|323100|322925|322900|322501|323387|323003|322888|322425|1070
1606914900000|2020-12-02 13:15:00|322836|322606|323152|322802|323245|322802|322836|322600|361
1606915200000|2020-12-02 13:20:00|323136|322809|322869|322200|323195|322900|322869|322200|892
1606915500000|2020-12-02 13:25:00|322835|322202|322900|322425|323000|322500|322740|322202|289
1606915800000|2020-12-02 13:30:00|322895|322375|322600|322400|322900|322511|322500|322300|678
1606916100000|2020-12-02 13:35:00|322598|322300|322300|322078|322600|322400|322300|322078|1915
1606916400000|2020-12-02 13:40:00|322400|322100|322202|322010|322400|322100|322200|322010|632
1606916700000|2020-12-02 13:45:00|322211|321656|322800|322600|322850|322600|321971|321500|3693
1606917000000|2020-12-02 13:50:00|322820|322500|322899|322800|322899|322800|322766|322405|1692
1606917300000|2020-12-02 13:55:00|322850|322425|322875|322746|322899|322800|322850|322425|1425
1606917600000|2020-12-02 14:00:00|322877|322846|322997|322800|322997|322846|322877|322450|2448
1606917900000|2020-12-02 14:05:00|323000|322900|323000|322900|323000|322900|322994|322900|1088
1606918200000|2020-12-02 14:10:00|323057|322997|323500|323000|323500|323000|323057|322900|1527
1606918500000|2020-12-02 14:15:00|323498|323051|323020|322900|323500|323051|323015|322900|1324
1606918800000|2020-12-02 14:20:00|323100|322750|323168|322801|323168|322825|322855|322500|2923
1606919100000|2020-12-02 14:25:00|323000|322800|322166|322033|323168|323000|322150|322000|3329
1606919400000|2020-12-02 14:30:00|322199|322165|319874|319600|322608|322607|319874|319600|26272
1606919700000|2020-12-02 14:35:00|319853|319601|319150|319053|320304|320042|318746|318500|30536
1606920000000|2020-12-02 14:40:00|319196|319000|318148|318051|319632|319401|317828|317702|29869
1606920300000|2020-12-02 14:45:00|318195|318100|317815|317658|319234|318921|317756|317658|21792
1606920600000|2020-12-02 14:50:00|317788|317646|319580|319360|319699|319612|317414|317184|27818
1606920900000|2020-12-02 14:55:00|319579|319403|319765|319633|319800|319719|318799|318630|10709
1606921200000|2020-12-02 15:00:00|319764|319550|319594|319500|320036|319943|319292|319237|12604
1606921500000|2020-12-02 15:05:00|319799|319516|319892|319700|319900|319799|319337|319300|11191
1606921800000|2020-12-02 15:10:00|319900|319753|320677|320530|320900|320827|319876|319753|13981
1606922100000|2020-12-02 15:15:00|320673|320529|321462|321350|321462|321350|320447|320204|12791
1606922400000|2020-12-02 15:20:00|321434|321351|320896|320710|321525|321438|320699|320500|16186
1606922700000|2020-12-02 15:25:00|320874|320700|321664|321620|321877|321763|320874|320700|15536
1606923000000|2020-12-02 15:30:00|321659|321500|321597|321401|321700|321630|321259|321200|6504
1606923300000|2020-12-02 15:35:00|321593|321455|321600|321342|321600|321459|320873|320819|5712
1606923600000|2020-12-02 15:40:00|321500|321402|321800|321475|321800|321690|321366|321218|5180
1606923900000|2020-12-02 15:45:00|321785|321476|321550|321440|321877|321800|321366|321245|9435
1606924200000|2020-12-02 15:50:00|321552|321400|321033|320770|321634|321400|320648|320600|7079
1606924500000|2020-12-02 15:55:00|321032|320730|320867|320700|321200|321030|320549|320417|6119
1606924800000|2020-12-02 16:00:00|320868|320701|321285|321106|321500|321389|320868|320700|4648
1606925100000|2020-12-02 16:05:00|321243|321107|321285|321197|321500|321299|321028|320830|4258
1606925400000|2020-12-02 16:10:00|321298|321198|321192|321073|321500|321372|321000|320833|7408
1606925700000|2020-12-02 16:15:00|321191|321007|321600|321572|321600|321572|321076|321007|6266
1606926000000|2020-12-02 16:20:00|321700|321571|321114|321007|321750|321657|321074|321007|6465
1606926300000|2020-12-02 16:25:00|321050|321000|321360|321250|321468|321289|320895|320800|4029
1606926600000|2020-12-02 16:30:00|321400|321288|321288|321129|321500|321413|320972|320810|3568
1606926900000|2020-12-02 16:35:00|321287|321100|321300|321116|321300|321233|320842|320600|8527
1606927200000|2020-12-02 16:40:00|321299|321150|321599|321417|321663|321601|321235|321000|6600
1606927500000|2020-12-02 16:45:00|321600|321419|321800|321691|321800|321730|321400|321255|7133
1606927800000|2020-12-02 16:50:00|321794|321618|322413|322149|322488|322301|321691|321571|11579
1606928100000|2020-12-02 16:55:00|322408|322150|322376|322127|322600|322508|322097|322000|5066
1606928400000|2020-12-02 17:00:00|322377|322132|322729|322624|322800|322673|322261|322131|6068
1606928700000|2020-12-02 17:05:00|322730|322658|323000|322874|323000|322935|322601|322444|6281
1606929000000|2020-12-02 17:10:00|322965|322876|322753|322578|323200|323095|322570|322500|5087
1606929300000|2020-12-02 17:15:00|322756|322572|322300|322031|322756|322576|322103|322000|2967
1606929600000|2020-12-02 17:20:00|322190|322034|322029|321896|322267|322150|321766|321700|4786
1606929900000|2020-12-02 17:25:00|321996|321901|322122|321917|322463|322313|321900|321711|1544
1606930200000|2020-12-02 17:30:00|322102|321918|322000|321859|322300|322121|321849|321800|4178
1606930500000|2020-12-02 17:35:00|321999|321916|322200|321860|322200|322125|321880|321813|4936
1606930800000|2020-12-02 17:40:00|322199|321861|322036|321718|322200|322166|321725|321600|4526
1606931100000|2020-12-02 17:45:00|322035|321792|321547|321407|322035|321792|321366|321200|3140
1606931400000|2020-12-02 17:50:00|321501|321352|321829|321741|322200|321982|321400|321326|4690
1606931700000|2020-12-02 17:55:00|322000|321742|321638|321567|322000|321832|321513|321340|2587
1606932000000|2020-12-02 18:00:00|321628|321500|321273|321199|321800|321604|321153|321000|2511
1606932300000|2020-12-02 18:05:00|321272|321162|321579|321480|321800|321495|321272|321162|1800
1606932600000|2020-12-02 18:10:00|321600|321428|322099|322000|322112|322045|321600|321428|6307
1606932900000|2020-12-02 18:15:00|322100|322001|321950|321811|322200|322069|321861|321710|5979
1606933200000|2020-12-02 18:20:00|321949|321773|321740|321522|322000|321857|321543|321301|1997
1606933500000|2020-12-02 18:25:00|321592|321544|321555|321461|321900|321685|321513|321400|1112
1606933800000|2020-12-02 18:30:00|321550|321470|320994|320895|321800|321632|320919|320844|4802
1606934100000|2020-12-02 18:35:00|320982|320920|320991|320888|321200|321066|320907|320888|3971
1606934400000|2020-12-02 18:40:00|320990|320906|320100|319979|320990|320906|319873|319800|8178
1606934700000|2020-12-02 18:45:00|320099|319981|320344|320270|320453|320286|319872|319800|6314
1606935000000|2020-12-02 18:50:00|320337|320271|320700|320595|320800|320754|320234|320148|4452
1606935300000|2020-12-02 18:55:00|320699|320609|320478|320330|320960|320811|320428|320330|3392
1606935600000|2020-12-02 19:00:00|320536|320317|320314|320100|320585|320480|320151|320039|1866
1606935900000|2020-12-02 19:05:00|320311|320203|320338|320100|320655|320425|320189|320100|1658
1606936200000|2020-12-02 19:10:00|320229|320107|320537|320272|320666|320541|320204|320100|1817
1606936500000|2020-12-02 19:15:00|320500|320385|321175|321119|321175|321119|320481|320311|5702
1606936800000|2020-12-02 19:20:00|321174|321120|321300|321201|321500|321466|321043|320819|5880
1606937100000|2020-12-02 19:25:00|321290|321202|321440|321362|321488|321362|320980|320819|2822
1606937400000|2020-12-02 19:30:00|321400|321361|321397|321301|321488|321438|321347|321124|2480
1606937700000|2020-12-02 19:35:00|321452|321373|321011|320880|321488|321374|320912|320840|3247
1606938000000|2020-12-02 19:40:00|320974|320852|321000|320900|321086|321002|320665|320612|2646
1606938300000|2020-12-02 19:45:00|320975|320700|321100|320783|321160|321050|320845|320689|1733
1606938600000|2020-12-02 19:50:00|321099|320800|320962|320838|321100|321038|320800|320750|1531
1606938900000|2020-12-02 19:55:00|321100|320839|321395|321242|321395|321319|320983|320838|1850
1606939200000|2020-12-02 20:00:00|321394|321243|321188|321058|321395|321318|321128|320850|3313
1606939500000|2020-12-02 20:05:00|321131|320966|320862|320813|321200|321017|320862|320800|3196
1606939800000|2020-12-02 20:10:00|320855|320800|320666|320617|320975|320870|320666|320612|2938
1606940100000|2020-12-02 20:15:00|320699|320612|320390|320240|320875|320652|320247|320197|4465
1606940400000|2020-12-02 20:20:00|320416|320292|320315|320203|320752|320593|320261|320200|4492
1606940700000|2020-12-02 20:25:00|320318|320206|320249|320121|320582|320419|320100|320011|2100
1606941000000|2020-12-02 20:30:00|320257|320122|320169|319952|320412|320331|320014|319910|5753
1606941300000|2020-12-02 20:35:00|320119|319953|320112|319961|320201|320091|319944|319807|3827
1606941600000|2020-12-02 20:40:00|320115|320008|320400|320266|320400|320323|319884|319807|10537
1606941900000|2020-12-02 20:45:00|320399|320250|320300|320212|320400|320281|320061|320000|4797
1606942200000|2020-12-02 20:50:00|320389|320140|320400|320360|320700|320578|320228|320000|17111
1606942500000|2020-12-02 20:55:00|320435|320200|320353|320315|320599|320544|320262|320200|16971
1606942800000|2020-12-02 21:00:00|320383|320300|320500|320400|320898|320460|320195|320000|6039
1606943100000|2020-12-02 21:05:00|320450|320300|320500|320355|320500|320450|320450|320300|1689
1606943400000|2020-12-02 21:10:00||320401||320376||320401||320350|1573
1606943700000|2020-12-02 21:15:00||320382||320400||320400||320375|2155
1606944000000|2020-12-02 21:20:00|320488||320444||320488||320444||1204
1606944300000|2020-12-02 21:25:00|320488||320488||320488||320488||1131
1606944600000|2020-12-02 21:30:00|320500||320499||320500||320499||118
1606944900000|2020-12-02 21:35:00|320488|320375|320400|320375|320499|320375|320400|320375|923
1606945200000|2020-12-02 21:40:00|||||||||315
1606945500000|2020-12-02 21:45:00|320476||320400||320500||320400||758
1606945800000|2020-12-02 21:50:00|320378|320300|320400|320300|320400|320350|320300|320200|2320
1606946100000|2020-12-02 21:55:00|320300|320200|320300|320200|320300|320200|320300|320200|628
1606946400000|2020-12-02 22:00:00|320400|320000|320488|320351|320488|320351|320400|320000|2980
1606946700000|2020-12-02 22:05:00|320498|320353|320498|320353|320500|320353|320497|320353|89
1606947000000|2020-12-02 22:10:00|320500|320370|320500|320370|320500|320370|320500|320370|20
1606947300000|2020-12-02 22:15:00|320488||320425||320488||320425||81
1606947600000|2020-12-02 22:20:00|320487||320487||320487||320470||185
1606947900000|2020-12-02 22:25:00|320488||320500||320500||320488||245
1606948200000|2020-12-02 22:30:00|320405|320371|320488|320370|320488|320371|320405|320370|129
1606948500000|2020-12-02 22:35:00|320498||320488||320498||320488||75
1606948800000|2020-12-02 22:40:00|320486||320486||320486||320486||55
1606949100000|2020-12-02 22:45:00|320488||320488||320488||320400||257
1606949400000|2020-12-02 22:50:00|320400||320400||320400||320400||124
1606949700000|2020-12-02 22:55:00|320488|320310|320500|320400|320500|320400|320486|320305|777
1606950000000|2020-12-02 23:00:00|320600|320500|320650|320400|320700|320501|320575|320400|522
1606950300000|2020-12-02 23:05:00|320550|320401|320550|320400|320550|320401|320550|320400|229
1606950600000|2020-12-02 23:10:00||320420||320401||320420||320401|49
1606950900000|2020-12-02 23:15:00|320500|320400|320401|320400|320600|320400|320401|320400|239
1606951200000|2020-12-02 23:20:00|320500|320351|320395|320305|320500|320381|320395|320003|280
1606951500000|2020-12-02 23:25:00|320500|320306|320350|320050|320500|320310|320350|320003|116
1606951800000|2020-12-02 23:30:00|320483|320075|320399|320150|320500|320202|320399|320075|163
1606952100000|2020-12-02 23:35:00|320500|320147|320375|320250|320500|320283|320375|320112|139
1606952400000|2020-12-02 23:40:00|320350|320283|320486|320200|320486|320283|320350|320200|218
1606952700000|2020-12-02 23:45:00|320283|320169|320250|320100|320283|320169|320250|320100|336
1606953000000|2020-12-02 23:50:00|320347||320347||320347||320190||130
1606953300000|2020-12-02 23:55:00|320299||320299||320299||320299||95
1606953600000|2020-12-03 00:00:00|320400||320247||320400||320247||40
1606953900000|2020-12-03 00:05:00|320400|319981|320400|320000|320470|320000|320400|319900|765
1606954200000|2020-12-03 00:10:00|320449|319900|320400|320200|320449|320201|320400|319900|285
1606954500000|2020-12-03 00:15:00|||||||||61
1606954800000|2020-12-03 00:20:00|320449|320000|320400|320000|320449|320000|320400|320000|413
1606955100000|2020-12-03 00:25:00|320449|320001|320375|320100|320449|320100|320299|320000|96
1606955400000|2020-12-03 00:30:00|320400|320101|320400|320112|320400|320125|320400|320101|99
1606955700000|2020-12-03 00:35:00||320102||320100||320102||320100|80
1606956000000|2020-12-03 00:40:00|320399|320103|320400|320160|320400|320160|320399|320103|102
1606956300000|2020-12-03 00:45:00||320162||320264||320350||320162|125
1606956600000|2020-12-03 00:50:00|320406|320260|320400|320360|320406|320360|320400|320260|166
1606956900000|2020-12-03 00:55:00|320448|320250|320000|319725|320448|320250|320000|319700|984
1606986000000|2020-12-03 09:00:00|321963|319543|321882|319551|321963|319743|321682|319543|33
1606986300000|2020-12-03 09:05:00|321881|319548|321882|319651|321882|319651|321881|319543|4
1606986600000|2020-12-03 09:10:00||320353||320100||320353||320100|10
1606986900000|2020-12-03 09:15:00|321784|320000|321700|319543|321810|320000|321700|319543|100
1606987200000|2020-12-03 09:20:00|||||||||5
1606987500000|2020-12-03 09:25:00|321553|319340|321553|319340|321553|319340|321553|319340|0
1606987800000|2020-12-03 09:30:00||319464||319464||319464||319464|0
1606988400000|2020-12-03 09:40:00||319130||319729||319865||319130|24
1606988700000|2020-12-03 09:45:00||319854||319854||319854||319854|1
1606989000000|2020-12-03 09:50:00|321717|319393|321719|319904|321719|319904|321717|319393|30
1606989300000|2020-12-03 09:55:00|321717|320047|321719|320051|321719|320181|321717|320047|20
1606989600000|2020-12-03 10:00:00|||||||||7
1606989900000|2020-12-03 10:05:00||320039||320025||320039||320025|0
1606990200000|2020-12-03 10:10:00||320009||320090||320090||319912|12
1606990500000|2020-12-03 10:15:00|322100||322100||322100||322100||1
1606990800000|2020-12-03 10:20:00||320078||319927||320078||319927|0
1606991100000|2020-12-03 10:25:00|322000||322100||322100||322000||4
1606991400000|2020-12-03 10:30:00|||||||||1
1606991700000|2020-12-03 10:35:00||318058||319924||319924||318058|3
1606992000000|2020-12-03 10:40:00|321200||321200||321200||321200||0
1606992300000|2020-12-03 10:45:00|321262||321100||321262||321100||17
1606992600000|2020-12-03 10:50:00|321099|320074|321077|320331|321262|320331|321077|320030|106
1606992900000|2020-12-03 10:55:00|321262||321067||321262||321067||9
1606993200000|2020-12-03 11:00:00|321232||321050||321262||321050||0
1606993500000|2020-12-03 11:05:00|321262||321035||321262||320800||27
1606993800000|2020-12-03 11:10:00|321021||321052||321063||321000||10
1606994100000|2020-12-03 11:15:00|321090||321004||321099||321004||3
1606994400000|2020-12-03 11:20:00|321032||320962||321035||320962||5
1606994700000|2020-12-03 11:25:00|321004||321017||321035||320927||7
1606995000000|2020-12-03 11:30:00|321012||321047||321062||320900||49
1606995300000|2020-12-03 11:35:00|321062||321047||321075||321047||11
1606995600000|2020-12-03 11:40:00|321062||321045||321115||321045||0
1606995900000|2020-12-03 11:45:00|321057|320353|321039|320353|321057|320353|321038|320353|5
1606996200000|2020-12-03 11:50:00|321038|320331|321039|320331|321039|320331|321038|320331|43
1606996500000|2020-12-03 11:55:00|321038|320509|321000|320783|321039|320800|321000|320509|56
1606996800000|2020-12-03 12:00:00|320999|320700|321150|321000|321353|321000|320947|320500|1255
1606997100000|2020-12-03 12:05:00|321140|321002|321353|321100|321353|321353|321100|321000|761
1606997400000|2020-12-03 12:10:00|321350|321101|321353|321120|321353|321200|321200|321101|1376
1606997700000|2020-12-03 12:15:00|321200|321200|321120|321000|321353|321200|321120|320900|750
1606998000000|2020-12-03 12:20:00|321100|321050|321120|320900|321120|321050|321070|320900|1134
1606998300000|2020-12-03 12:25:00|321200|320905|321200|321000|321200|321000|321000|320900|776
1606998600000|2020-12-03 12:30:00|321189|320900|321199|320900|321199|320900|321100|320900|255
1606998900000|2020-12-03 12:35:00|321198|321100|321199|321075|321199|321100|321073|320900|1012
1606999200000|2020-12-03 12:40:00|321195|321076|321193|320900|321195|321100|321087|320900|525
1606999500000|2020-12-03 12:45:00|321195|320925|321195|320952|321195|321016|321050|320925|1608
1606999800000|2020-12-03 12:50:00|321180|320925|321229|321002|321260|321051|321150|320925|913
1607000100000|2020-12-03 12:55:00|321188|321035|321229|321035|321229|321105|321188|321035|190
1607000400000|2020-12-03 13:00:00|321227|321036|321200|321016|321229|321200|321100|320925|928
1607000700000|2020-12-03 13:05:00|321150|321000|321150|321002|321150|321020|321150|321000|262
1607001000000|2020-12-03 13:10:00||321000||321000||321006||321000|198
1607001300000|2020-12-03 13:15:00|321144|321002|321125|321025|321144|321025|321095|321000|492
1607001600000|2020-12-03 13:20:00|321115|321000|321115|321000|321115|321000|321089|321000|231
1607001900000|2020-12-03 13:25:00|321113|321005|321050|320955|321115|321005|321050|320955|1630
1607002200000|2020-12-03 13:30:00|321000|320961|321229|321014|321229|321014|321000|320955|1909
1607002500000|2020-12-03 13:35:00|321227|321000|321100|320966|321229|321000|321055|320955|206
1607002800000|2020-12-03 13:40:00|321091|320971|320900|320700|321150|320971|320798|320600|1688
1607003100000|2020-12-03 13:45:00|320870|320701|321000|320731|321000|320845|320870|320700|782
1607003400000|2020-12-03 13:50:00|321140|320900|321140|321000|321150|321000|321140|320700|648
1607003700000|2020-12-03 13:55:00|321150|320900|321000|320700|321200|320900|320770|320700|1157
1607004000000|2020-12-03 14:00:00|320990|320705|320900|320600|321000|320707|320800|320600|2061
1607004300000|2020-12-03 14:05:00|321000|320650|320600|320201|321000|320750|320600|320111|1301
1607004600000|2020-12-03 14:10:00|320500|320111|320500|320200|320600|320423|320458|320111|3014
1607004900000|2020-12-03 14:15:00|320580|320300|320600|320378|320600|320378|320500|320300|356
1607005200000|2020-12-03 14:20:00|320775|320450|320699|320402|320775|320450|320699|320400|449
1607005500000|2020-12-03 14:25:00|320875|320400|320600|320425|320875|320425|320425|320300|1757
1607005800000|2020-12-03 14:30:00|320426|320544|322437|322306|322888|322564|320188|320111|33524
1607006100000|2020-12-03 14:35:00|322500|322307|321651|321520|322767|322684|321167|321100|16240
1607006400000|2020-12-03 14:40:00|321799|321585|321399|321100|322000|321886|321012|320877|9211
1607006700000|2020-12-03 14:45:00|321400|321153|320990|320851|321700|321534|320551|320500|11805
1607007000000|2020-12-03 14:50:00|321062|320947|321100|320800|321500|321398|320645|320535|13283
1607007300000|2020-12-03 14:55:00|321200|321017|321305|321001|321488|321346|320488|320300|6349
1607007600000|2020-12-03 15:00:00|321302|321003|321805|321713|322300|322152|321072|321000|10838
1607007900000|2020-12-03 15:05:00|321854|321759|322828|322776|322858|322789|321805|321658|18097
1607008200000|2020-12-03 15:10:00|322789|322761|322615|322257|322933|322858|322255|322100|11298
1607008500000|2020-12-03 15:15:00|322397|322256|322100|321995|322500|322450|322000|321800|7684
1607008800000|2020-12-03 15:20:00|322080|322048|322600|322461|322600|322555|321980|321950|7897
1607009100000|2020-12-03 15:25:00|322599|322460|321734|321600|322600|322477|321603|321500|6445
1607009400000|2020-12-03 15:30:00|321790|321624|321884|321785|322237|322121|321714|321579|3925
1607009700000|2020-12-03 15:35:00|321856|321700|321184|321034|321856|321778|321096|321030|22470
1607010000000|2020-12-03 15:40:00|321199|321030|320872|320800|321298|321098|320746|320611|10798
1607010300000|2020-12-03 15:45:00|320870|320812|320916|320731|321200|321074|320715|320611|5242
1607010600000|2020-12-03 15:50:00|320906|320860|321355|321245|321355|321318|320484|320400|6405
1607010900000|2020-12-03 15:55:00|321339|321280|320692|320600|321393|321332|320548|320500|8424
1607011200000|2020-12-03 16:00:00|320691|320554|320500|320300|320900|320723|320279|320210|9333
1607011500000|2020-12-03 16:05:00|320499|320301|319955|319700|320560|320500|319800|319700|14435
1607011800000|2020-12-03 16:10:00|319919|319800|319959|319848|320254|320061|319287|319200|10360
1607012100000|2020-12-03 16:15:00|320026|319852|320075|320000|320342|320245|319883|319700|4950
1607012400000|2020-12-03 16:20:00|320038|319950|320387|320243|320510|320480|320014|319950|6059
1607012700000|2020-12-03 16:25:00|320357|320332|320256|320144|320575|320526|320123|320000|3807
1607013000000|2020-12-03 16:30:00|320300|320149|320538|320415|320588|320507|320149|320000|3979
1607013300000|2020-12-03 16:35:00|320553|320458|320200|320100|320600|320575|320194|320100|3494
1607013600000|2020-12-03 16:40:00|320154|320113|320082|319958|320498|320382|320000|319900|8302
1607013900000|2020-12-03 16:45:00|320041|319960|320205|320063|320500|320297|319949|319900|7712
1607014200000|2020-12-03 16:50:00|320159|320061|320600|320537|320650|320582|320073|319950|9416
1607014500000|2020-12-03 16:55:00|320593|320528|320931|320839|321076|321005|320503|320378|7717
1607014800000|2020-12-03 17:00:00|320949|320858|321143|321016|321200|321084|320697|320600|6884
1607015100000|2020-12-03 17:05:00|321129|320800|320300|320064|321171|321081|320250|320014|6934
1607015400000|2020-12-03 17:10:00|320291|320170|320051|319900|320700|320579|319979|319900|16137
1607015700000|2020-12-03 17:15:00|320049|319929|320032|319931|320100|320001|319852|319800|7042
1607016000000|2020-12-03 17:20:00|320018|320000|319904|319845|320175|320000|319800|319725|5099
1607016300000|2020-12-03 17:25:00|319957|319816|319977|319880|320100|319994|319828|319750|4828
1607016600000|2020-12-03 17:30:00|319974|319801|320030|319935|320330|320154|319833|319750|6694
1607016900000|2020-12-03 17:35:00|320029|319937|319741|319561|320030|319989|319581|319511|7977
1607017200000|2020-12-03 17:40:00|319670|319562|319587|319510|319898|319750|319528|319500|5767
1607017500000|2020-12-03 17:45:00|319589|319501|319622|319402|319700|319592|319191|319055|11279
1607017800000|2020-12-03 17:50:00|319621|319401|319650|319500|319800|319750|319554|319400|3962
1607018100000|2020-12-03 17:55:00|319644|319501|319785|319674|320000|319952|319390|319200|4199
1607018400000|2020-12-03 18:00:00|319784|319623|319843|319742|319881|319781|319688|319601|1311
1607018700000|2020-12-03 18:05:00|319858|319772|319782|319693|319985|319864|319624|319500|1528
1607019000000|2020-12-03 18:10:00|319797|319700|319981|319906|320000|319974|319797|319607|1226
1607019300000|2020-12-03 18:15:00|319980|319907|320087|319943|320115|320090|319923|319700|4935
1607019600000|2020-12-03 18:20:00|320086|320016|320090|320036|320100|320081|319909|319825|1223
1607019900000|2020-12-03 18:25:00|320080|320037|320365|320270|320400|320343|320068|320000|7226
1607020200000|2020-12-03 18:30:00|320338|320302|319870|319801|320400|320302|319840|319646|2312
1607020500000|2020-12-03 18:35:00|319885|319803|319836|319760|319975|319839|319524|319300|1637
1607020800000|2020-12-03 18:40:00|319820|319700|319591|319501|319860|319760|319583|319501|4007
1607021100000|2020-12-03 18:45:00|319572|319485|319312|319231|319800|319661|319139|319111|6154
1607021400000|2020-12-03 18:50:00|319374|319253|319424|319341|319600|319462|319288|319210|5238
1607021700000|2020-12-03 18:55:00|319414|319328|319134|319041|319500|319362|319083|319000|3121
1607022000000|2020-12-03 19:00:00|319217|319044|319535|319411|319600|319533|319123|319000|3679
1607022300000|2020-12-03 19:05:00|319464|319395|319485|319367|319600|319524|319432|319344|2514
1607022600000|2020-12-03 19:10:00|319507|319368|319458|319365|319600|319450|319348|319250|1972
1607022900000|2020-12-03 19:15:00|319444|319385|319170|319100|319580|319434|319141|319100|3740
1607023200000|2020-12-03 19:20:00|319149|319123|318870|318800|319300|319136|318857|318800|6054
1607023500000|2020-12-03 19:25:00|318869|318797|318927|318771|319000|318854|318542|318500|4187
1607023800000|2020-12-03 19:30:00|319000|318770|319198|319100|319249|319140|318850|318770|3413
1607024100000|2020-12-03 19:35:00|319197|319125|319358|319271|319420|319362|319151|319010|3173
1607024400000|2020-12-03 19:40:00|319347|319272|319600|319497|319600|319584|319334|319171|4289
1607024700000|2020-12-03 19:45:00|319599|319498|319440|319370|319625|319588|319366|319277|3082
1607025000000|2020-12-03 19:50:00|319441|319360|319738|319600|319738|319647|319441|319360|5712
1607025300000|2020-12-03 19:55:00|319737|319602|320000|319800|320000|319971|319690|319500|5331
1607025600000|2020-12-03 20:00:00|319999|319834|319696|319577|320055|320008|319581|319497|4016
1607025900000|2020-12-03 20:05:00|319707|319609|319540|319300|319800|319667|319325|319250|4648
1607026200000|2020-12-03 20:10:00|319511|319461|320051|320000|320200|320157|319508|319300|5461
1607026500000|2020-12-03 20:15:00|320011|319925|319711|319628|320011|319926|319710|319562|4095
1607026800000|2020-12-03 20:20:00|319799|319629|320018|319895|320100|320020|319761|319629|4203
1607027100000|2020-12-03 20:25:00|320019|319915|319900|319834|320100|320028|319870|319800|3487
1607027400000|2020-12-03 20:30:00|319949|319851|319999|319887|320150|320098|319774|319710|6821
1607027700000|2020-12-03 20:35:00|319998|319902|319721|319562|320100|320015|319592|319500|5292
1607028000000|2020-12-03 20:40:00|319670|319535|319313|319213|319750|319598|318681|318600|11731
1607028300000|2020-12-03 20:45:00|319303|319200|319600|319431|319740|319575|319024|318900|4357
1607028600000|2020-12-03 20:50:00|319534|319326|318638|318364|319583|319410|318403|318336|15850
1607028900000|2020-12-03 20:55:00|318581|318337|318899|318577|318899|318693|318187|318108|32252
1607029200000|2020-12-03 21:00:00|319000|318484|318800|318535|319000|318704|318663|318000|4179
1607029500000|2020-12-03 21:05:00|318790|318673|318700|318673|318800|318737|318700|318500|1935
1607029800000|2020-12-03 21:10:00|318800|318737|318870|318711|318900|318737|318800|318673|2277
1607030100000|2020-12-03 21:15:00|318858|318721|318800|318711|318858|318721|318800|318711|399
1607030400000|2020-12-03 21:20:00|318775|318710|318775|318650|318775|318710|318649|318500|2297
1607030700000|2020-12-03 21:25:00|318774||318775||318775||318774||111
1607031000000|2020-12-03 21:30:00|318774|318651|318800|318600|318800|318651|318774|318510|943
1607031300000|2020-12-03 21:35:00||318520||318600||318600||318520|76
1607031600000|2020-12-03 21:40:00|||||||||246
1607031900000|2020-12-03 21:45:00|318782|318601|318785|318600|318785|318601|318782|318600|174
1607032200000|2020-12-03 21:50:00||318625||318700||318700||318625|369
1607032500000|2020-12-03 21:55:00|318795||318800||318800||318795||333
1607032800000|2020-12-03 22:00:00|||||||||137
1607033100000|2020-12-03 22:05:00||318675||318650||318675||318601|214
1607033400000|2020-12-03 22:10:00||318695||318602||318700||318500|542
1607033700000|2020-12-03 22:15:00|318770|318673|318700|318601|318800|318673|318700|318601|873
1607034000000|2020-12-03 22:20:00|318745|318602|318700|318602|318745|318602|318700|318602|337
1607034300000|2020-12-03 22:25:00|318685|318601|318685|318601|318685|318601|318685|318601|168
1607034600000|2020-12-03 22:30:00||318600||318600||318600||318600|458
1607034900000|2020-12-03 22:35:00|318665|318565|318800|318664|318800|318664|318665|318565|719
1607035200000|2020-12-03 22:40:00|||||||||127
1607035500000|2020-12-03 22:45:00|||||||||66
1607035800000|2020-12-03 22:50:00|||||||||21
1607036100000|2020-12-03 22:55:00||318675||318675||318677||318675|116
1607036400000|2020-12-03 23:00:00|318700|318676|318800|318664|318800|318712|318670|318664|1483
1607036700000|2020-12-03 23:05:00|318750|318600|318670|318501|318750|318600|318670|318500|382
1607037000000|2020-12-03 23:10:00|318675|318500|318675|318500|318675|318508|318675|318500|69
1607037300000|2020-12-03 23:15:00|318800|318501|318800|318550|318800|318550|318800|318500|157
1607037600000|2020-12-03 23:20:00|318870|318531|318870|318600|318870|318600|318864|318530|347
1607037900000|2020-12-03 23:25:00|318864|318601|318870|318602|318870|318730|318864|318601|47
1607038200000|2020-12-03 23:30:00|318888|318650|318982|318730|318982|318730|318888|318650|522
1607038500000|2020-12-03 23:35:00||318732||318805||318805||318732|79
1607038800000|2020-12-03 23:40:00|319000|318900|319000|318900|319000|318900|319000|318900|410
1607039100000|2020-12-03 23:45:00|318999||318999||318999||318999||60
1607039400000|2020-12-03 23:50:00|318990||318990||318990||318990||116
1607039700000|2020-12-03 23:55:00|318980||319000||319000||318950||433
1607040000000|2020-12-04 00:00:00|318979||318979||318979||318979||129
1607040300000|2020-12-04 00:05:00|||||||||89
1607040600000|2020-12-04 00:10:00|318980||318980||318980||318980||45
1607040900000|2020-12-04 00:15:00|318979||318979||318980||318979||152
1607041200000|2020-12-04 00:20:00|318982||318979||318982||318979||53
1607041500000|2020-12-04 00:25:00|319000|318919|319000|318919|319000|318919|319000|318910|83
1607041800000|2020-12-04 00:30:00|||||||||33
1607042100000|2020-12-04 00:35:00|318995|318900|318995|318900|318995|318900|318995|318900|85
1607042400000|2020-12-04 00:40:00||318905||318905||318905||318905|153
1607042700000|2020-12-04 00:45:00|319000|318950|319082|318905|319082|319075|319000|318905|706
1607043000000|2020-12-04 00:50:00|319100|319075|319199|318905|319223|319075|319100|318905|327
1607043300000|2020-12-04 00:55:00|319223|318911|319223|318921|319223|318921|319223|318911|290
1607072400000|2020-12-04 09:00:00|320990|319501|320471|318259|320990|319501|318000|316000|957
1607072700000|2020-12-04 09:05:00|320474|317841|320500|318421|320500|318421|320370|317841|53
1607073000000|2020-12-04 09:10:00|320811||320695||320811||320500||8
1607073300000|2020-12-04 09:15:00|320699|318409|320697|318294|320755|318409|320300|318294|26
1607073600000|2020-12-04 09:20:00|320000|318295|320000|318472|320000|318472|320000|318294|0
1607073900000|2020-12-04 09:25:00|320300|318460|320000|318277|320300|318460|320000|317841|6
1607074200000|2020-12-04 09:30:00|320540||320608||320608||320540||60
1607074500000|2020-12-04 09:35:00|320540|318502|320540|318268|320540|318502|320540|318127|33
1607074800000|2020-12-04 09:40:00|320448||320540||320578||320448||8
1607075100000|2020-12-04 09:45:00|320578|318412|320702|318412|320702|318412|320540|318412|59
1607075400000|2020-12-04 09:50:00|320990|318549|320990|318788|320990|318800|320878|318000|68
1607075700000|2020-12-04 09:55:00|320894|318786|320894|318717|320894|318786|320894|318592|3
1607076000000|2020-12-04 10:00:00|320990|318701|320468|319000|320990|319000|320454|318000|221
1607076300000|2020-12-04 10:05:00|320472||320693||320693||320348||16
1607076600000|2020-12-04 10:10:00|320705|318225|320500|318081|320707|318446|320500|318081|6
1607076900000|2020-12-04 10:15:00|320579|318069|320579|318054|320579|318069|320500|318054|5
1607077200000|2020-12-04 10:20:00|320455|318042|320500|318000|320500|318042|320035|318000|56
1607077500000|2020-12-04 10:25:00|320402|318041|320224|318075|320402|318078|320206|318000|0
1607077800000|2020-12-04 10:30:00|320232|318100|320500|318387|320500|318387|320232|318100|20
1607078100000|2020-12-04 10:35:00|320675|318500|320134|319000|320677|319000|319999|318312|54
1607078400000|2020-12-04 10:40:00|||||||||105
1607078700000|2020-12-04 10:45:00|319998|319200|319900|319200|319998|319200|319900|319200|25
1607079000000|2020-12-04 10:50:00|319899|319445|319879|319449|319899|319449|319879|319445|54
1607079300000|2020-12-04 10:55:00|319878|319400|319745|319500|319878|319500|319745|319200|157
1607079600000|2020-12-04 11:00:00|319749||319739||319980||319739||19
1607079900000|2020-12-04 11:05:00|319600|319449|319600|319100|319600|319449|319600|319000|129
1607080200000|2020-12-04 11:10:00|319599||319589||319599||319589||22
1607080500000|2020-12-04 11:15:00|319588||319578||319615||319578||74
1607080800000|2020-12-04 11:20:00|319600||319560||319600||319560||0
1607081100000|2020-12-04 11:25:00|319600||319600||319600||319550||20
1607081400000|2020-12-04 11:30:00|319500|319200|319750|319100|319750|319200|319500|319100|100
1607081700000|2020-12-04 11:35:00||319300||319300||319300||319300|73
1607082000000|2020-12-04 11:40:00|320500||319599||320500||319599||2
1607082300000|2020-12-04 11:45:00|320349|319500|320633|319500|320633|319597|319597|319300|436
1607082600000|2020-12-04 11:50:00|320649|319501|319799|319500|320756|319501|319799|319500|6
1607082900000|2020-12-04 11:55:00|||||||||22
1607083200000|2020-12-04 12:00:00|319798|319597|319900|319700|319900|319701|319700|319500|632
1607083500000|2020-12-04 12:05:00|319935|319620|319800|319600|320000|319830|319800|319600|1121
1607083800000|2020-12-04 12:10:00|319799|319590|319600|319300|319800|319590|319600|319300|1010
1607084100000|2020-12-04 12:15:00|319597|319310|319600|319300|319600|319310|319597|319300|72
1607084400000|2020-12-04 12:20:00|319589|319311|319698|319333|319700|319460|319480|319300|1089
1607084700000|2020-12-04 12:25:00|319700|319313|319600|319355|319700|319385|319600|319300|125
1607085000000|2020-12-04 12:30:00|319599|319400|319600|319500|319600|319500|319500|319320|957
1607085300000|2020-12-04 12:35:00|319599|319600|319500|319300|319700|319600|319500|319300|2170
1607085600000|2020-12-04 12:40:00|319600|319302|319600|319300|319600|319400|319498|319300|301
1607085900000|2020-12-04 12:45:00|319453|319301|319400|319121|319600|319301|319400|319100|447
1607086200000|2020-12-04 12:50:00|319390|319101|319400|319300|319400|319300|319390|319100|170
1607086500000|2020-12-04 12:55:00|319399|319110|319300|319100|319400|319200|319200|319100|1584
1607086800000|2020-12-04 13:00:00||319105||319100||319151||319100|155
1607087100000|2020-12-04 13:05:00|319206|319200|319498|319100|319500|319202|319206|319100|866
1607087400000|2020-12-04 13:10:00|319424|319300|319500|319300|319600|319300|319395|319300|235
1607087700000|2020-12-04 13:15:00|319425|319350|319500|319350|319500|319350|319425|319350|179
1607088000000|2020-12-04 13:20:00|319450|319300|319555|319400|319555|319400|319450|319300|273
1607088300000|2020-12-04 13:25:00|||||||||217
1607088600000|2020-12-04 13:30:00|319515|319375|319598|319300|319600|319560|319400|319100|3228
1607088900000|2020-12-04 13:35:00|319600|319315|319800|319430|319800|319500|319545|319300|1730
1607089200000|2020-12-04 13:40:00|319799|319505|319698|319302|319800|319640|319508|319300|914
1607089500000|2020-12-04 13:45:00|319689|319322|319400|319145|319689|319322|319400|319100|1069
1607089800000|2020-12-04 13:50:00|319380|319116|319387|319000|319450|319300|319285|319000|940
1607090100000|2020-12-04 13:55:00|319375|319001|319250|319002|319375|319297|319100|319000|1077
1607090400000|2020-12-04 14:00:00|319200|319000|319340|319102|319350|319102|319200|319000|264
1607090700000|2020-12-04 14:05:00|319303|319103|319800|319217|319900|319800|319303|319100|3599
1607091000000|2020-12-04 14:10:00|319600|319400|319650|319266|319700|319400|319573|319200|891
1607091300000|2020-12-04 14:15:00|319700|319263|319200|319010|319700|319401|319190|319000|997
1607091600000|2020-12-04 14:20:00|319599|319011|319600|319300|319600|319300|319599|319010|1348
1607091900000|2020-12-04 14:25:00|319700|319600|319900|319111|320000|319799|319699|319100|2394
1607092200000|2020-12-04 14:30:00|319822|319431|318046|317900|319822|319493|317810|317700|33204
1607092500000|2020-12-04 14:35:00|318045|317800|318140|318058|318451|318344|317589|317500|17266
1607092800000|2020-12-04 14:40:00|318201|318069|318129|317901|318500|318448|317320|317250|21994
1607093100000|2020-12-04 14:45:00|318122|317900|317995|317885|318500|318436|317738|317650|8597
1607093400000|2020-12-04 14:50:00|317985|317909|318237|318001|318400|318293|317874|317800|6935
1607093700000|2020-12-04 14:55:00|318203|318000|318316|318010|318338|318240|318007|317900|5363
1607094000000|2020-12-04 15:00:00|318338|318061|318299|318130|318398|318288|317957|317900|4390
1607094300000|2020-12-04 15:05:00|318300|318133|318582|318519|318771|318733|318298|318120|9718
1607094600000|2020-12-04 15:10:00|318574|318500|318390|318300|318736|318674|318328|318225|7660
1607094900000|2020-12-04 15:15:00|318523|318305|318102|318000|318571|318446|317827|317741|8711
1607095200000|2020-12-04 15:20:00|318107|318001|317788|317628|318166|318111|317619|317535|6652
1607095500000|2020-12-04 15:25:00|317761|317643|317113|316840|317884|317772|316945|316800|10770
1607095800000|2020-12-04 15:30:00|317154|316812|317034|316973|317500|317406|317020|316812|7431
1607096100000|2020-12-04 15:35:00|317035|317004|317394|317229|317500|317405|317035|316900|9671
1607096400000|2020-12-04 15:40:00|317393|317230|317470|317362|317515|317458|317325|317200|4905
1607096700000|2020-12-04 15:45:00|317427|317361|317576|317519|317655|317611|317287|317210|7266
1607097000000|2020-12-04 15:50:00|317612|317518|317227|317108|317699|317636|317090|317000|4203
1607097300000|2020-12-04 15:55:00|317201|317109|316841|316733|317252|317109|316691|316600|8535
1607097600000|2020-12-04 16:00:00|316855|316734|316670|316526|317000|316896|316547|316501|5674
1607097900000|2020-12-04 16:05:00|316671|316520|316691|316560|316774|316600|316179|316050|10039
1607098200000|2020-12-04 16:10:00|316694|316559|316513|316430|316853|316749|316470|316300|6327
1607098500000|2020-12-04 16:15:00|316499|316465|316403|316306|316692|316600|316085|316010|8093
1607098800000|2020-12-04 16:20:00|316419|316146|316731|316695|316817|316754|316291|316100|5500
1607099100000|2020-12-04 16:25:00|316732|316542|317003|316960|317115|317065|316647|316500|3533
1607099400000|2020-12-04 16:30:00|317000|316947|316824|316771|317300|317250|316736|316586|8572
1607099700000|2020-12-04 16:35:00|317000|316779|317374|317169|317451|317380|316840|316713|6781
1607100000000|2020-12-04 16:40:00|317373|317199|316986|316879|317374|317256|316766|316661|4400
1607100300000|2020-12-04 16:45:00|316987|316882|316771|316674|316987|316947|316644|316600|6854
1607100600000|2020-12-04 16:50:00|316753|316638|316568|316391|316753|316649|316382|316279|7158
1607100900000|2020-12-04 16:55:00|316569|316390|316450|316308|316584|316475|316273|316200|4248
1607101200000|2020-12-04 17:00:00|316465|316315|316443|316305|316600|316507|316285|316212|4790
1607101500000|2020-12-04 17:05:00|316437|316306|316529|316451|316561|316508|316323|316235|3654
1607101800000|2020-12-04 17:10:00|316500|316450|317022|316970|317022|316995|316463|316381|5966
1607102100000|2020-12-04 17:15:00|317021|316986|317293|317239|317300|317268|317000|316926|12308
1607102400000|2020-12-04 17:20:00|317300|317247|317415|317360|317500|317479|317300|317095|6263
1607102700000|2020-12-04 17:25:00|317430|317361|317314|317053|317676|317600|317263|317053|12338
1607103000000|2020-12-04 17:30:00|317412|317250|317425|317325|317526|317462|317238|317092|4666
1607103300000|2020-12-04 17:35:00|317420|317326|317577|317531|317639|317531|317200|317050|4572
1607103600000|2020-12-04 17:40:00|317575|317534|317640|317501|317700|317678|317500|317247|3600
1607103900000|2020-12-04 17:45:00|317625|317509|317678|317610|317979|317931|317555|317449|9390
1607104200000|2020-12-04 17:50:00|317677|317611|317750|317603|317781|317707|317441|317423|2706
1607104500000|2020-12-04 17:55:00|317765|317700|317551|317468|317800|317753|317424|317266|7591
1607104800000|2020-12-04 18:00:00|317526|317492|317113|317053|317642|317540|317076|317018|7487
1607105100000|2020-12-04 18:05:00|317116|317080|316987|316856|317280|317230|316914|316805|5118
1607105400000|2020-12-04 18:10:00|316998|316805|317000|316945|317125|316992|316875|316800|6698
1607105700000|2020-12-04 18:15:00|317015|316969|316999|316920|317050|316975|316824|316800|1800
1607106000000|2020-12-04 18:20:00|316978|316845|316876|316800|317161|317023|316876|316800|1900
1607106300000|2020-12-04 18:25:00|316827|316732|316764|316700|316892|316760|316636|316600|2978
1607106600000|2020-12-04 18:30:00|316783|316701|316959|316765|316970|316930|316780|316601|1697
1607106900000|2020-12-04 18:35:00|316970|316784|317084|316999|317198|317161|316969|316784|3348
1607107200000|2020-12-04 18:40:00|317080|316971|316895|316800|317150|317045|316880|316794|1018
1607107500000|2020-12-04 18:45:00|316893|316823|317000|316800|317000|316863|316655|316600|4935
1607107800000|2020-12-04 18:50:00|316920|316801|316695|316628|316920|316838|316611|316540|2856
1607108100000|2020-12-04 18:55:00|316704|316667|316711|316667|316904|316782|316672|316600|2124
1607108400000|2020-12-04 19:00:00|316727|316668|316467|316405|316859|316785|316467|316405|5962
1607108700000|2020-12-04 19:05:00|316455|316406|316734|316650|316770|316707|316455|316400|4924
1607109000000|2020-12-04 19:10:00|316740|316662|316570|316500|316841|316791|316570|316500|2910
1607109300000|2020-12-04 19:15:00|316569|316501|316900|316797|316981|316900|316569|316500|3967
1607109600000|2020-12-04 19:20:00|316915|316798|316802|316700|316930|316897|316765|316700|1642
1607109900000|2020-12-04 19:25:00|316801|316703|316374|316242|316801|316738|316301|316200|7240
1607110200000|2020-12-04 19:30:00|316385|316259|316454|316335|316538|316376|316313|316242|3100
1607110500000|2020-12-04 19:35:00|316426|316353|316399|316340|316700|316573|316399|316335|5376
1607110800000|2020-12-04 19:40:00|316383|316355|316549|316452|316559|316452|316274|316200|4025
1607111100000|2020-12-04 19:45:00|316550|316445|316469|316410|316550|316500|316389|316304|2823
1607111400000|2020-12-04 19:50:00|316484|316419|316534|316500|316536|316515|316398|316325|9271
1607111700000|2020-12-04 19:55:00|316533|316485|316877|316815|316900|316860|316533|316418|4593
1607112000000|2020-12-04 20:00:00|316888|316816|316733|316672|316888|316861|316714|316652|10069
1607112300000|2020-12-04 20:05:00|316755|316701|316749|316668|316822|316758|316486|316400|4799
1607112600000|2020-12-04 20:10:00|316748|316660|316500|316394|316748|316660|316310|316223|2893
1607112900000|2020-12-04 20:15:00|316499|316396|316289|316210|316521|316496|316199|316105|6193
1607113200000|2020-12-04 20:20:00|316287|316211|316454|316364|316500|316399|316145|316100|6076
1607113500000|2020-12-04 20:25:00|316451|316300|316342|316272|316497|316362|316297|316200|4094
1607113800000|2020-12-04 20:30:00|316347|316301|316428|316310|316511|316483|316347|316300|4664
1607114100000|2020-12-04 20:35:00|316390|316340|316037|315966|316400|316361|316001|315957|7201
1607114400000|2020-12-04 20:40:00|316034|315945|316185|316112|316296|316206|315922|315800|8260
1607114700000|2020-12-04 20:45:00|316143|316113|316185|316057|316185|316113|315898|315800|7652
1607115000000|2020-12-04 20:50:00|316132|316079|316190|316120|316300|316240|315901|315900|17787
1607115300000|2020-12-04 20:55:00|316191|316165|316349|316258|316349|316298|316004|316000|37554
1607115600000|2020-12-04 21:00:00|316400|316150|316210|316150|316400|316350|316150|316020|4645
1607115900000|2020-12-04 21:05:00|316200|316175|316240|316189|316240|316200|316200|316100|1665
1607116200000|2020-12-04 21:10:00|316200|316200|316238|316000|316240|316200|316190|316000|1398
1607116500000|2020-12-04 21:15:00|316235|316001|316167|316000|316235|316100|316166|315933|1522
1607116800000|2020-12-04 21:20:00|316200|316010|316100|316025|316200|316025|316100|316010|299
1607117100000|2020-12-04 21:25:00|316030|316010|316090|316000|316090|316032|316030|316000|628
1607117400000|2020-12-04 21:30:00|316100|316030|316200|316030|316239|316030|316100|316030|1114
1607117700000|2020-12-04 21:35:00|316090|316000|316090|316000|316090|316000|316090|316000|297
1607118000000|2020-12-04 21:40:00|||||||||358
1607118300000|2020-12-04 21:45:00|316258|315980|316249|315980|316258|315980|316248|315980|1669
1607118600000|2020-12-04 21:50:00|316250|316000|316050|316000|316258|316000|316050|315901|481
1607118900000|2020-12-04 21:55:00|316243|315900|315973|315900|316249|315909|315973|315900|334
1607331600000|2020-12-07 09:00:00|316500|315000|316500|315000|316500|315200|316000|315000|129
1607331900000|2020-12-07 09:05:00|316000|315247|316000|315043|316000|315247|316000|315000|23
1607332200000|2020-12-07 09:10:00||315700||315605||315700||315594|76
1607332500000|2020-12-07 09:15:00||315610||315700||315700||315100|2
1607332800000|2020-12-07 09:20:00||315691||315100||315700||315000|6
1607333100000|2020-12-07 09:25:00|316500|315005|316500|315981|316500|315981|316500|315005|200
1607333400000|2020-12-07 09:30:00||315800||315800||315800||315800|112
1607333700000|2020-12-07 09:35:00|316200||316200||316200||316200||207
1607334000000|2020-12-07 09:40:00|316290||316290||316290||316290||38
1607334300000|2020-12-07 09:45:00|316500||316500||316500||316500||68
1607334600000|2020-12-07 09:50:00|||||||||14
1607334900000|2020-12-07 09:55:00|316200||316500||316500||316200||48
1607335200000|2020-12-07 10:00:00|316200||316500||316500||316000||227
1607335500000|2020-12-07 10:05:00|316200||316500||316500||316090||32
1607335800000|2020-12-07 10:10:00|||||||||25
1607336100000|2020-12-07 10:15:00|317000|316300|317000|316300|317000|316300|317000|316300|167
1607336400000|2020-12-07 10:20:00|||||||||51
1607336700000|2020-12-07 10:25:00|||||||||47
1607337000000|2020-12-07 10:30:00|||||||||128
1607337300000|2020-12-07 10:35:00|||||||||91
1607337600000|2020-12-07 10:40:00||316500||316500||316500||316500|7
1607337900000|2020-12-07 10:45:00|316658|315800|317000|315800|317000|315800|316658|315800|340
1607338200000|2020-12-07 10:50:00||316200||316200||316413||316200|56
1607338500000|2020-12-07 10:55:00|||||||||11
1607338800000|2020-12-07 11:00:00|||||||||40
1607339100000|2020-12-07 11:05:00|||||||||7
1607339400000|2020-12-07 11:10:00|||||||||21
1607339700000|2020-12-07 11:15:00|||||||||16
1607340000000|2020-12-07 11:20:00|||||||||25
1607340900000|2020-12-07 11:35:00|316989||316989||316989||316989||0
1607341200000|2020-12-07 11:40:00|316975||316989||316989||316975||95
1607341500000|2020-12-07 11:45:00||316500||316500||316500||316500|70
1607341800000|2020-12-07 11:50:00||316258||316200||316258||316200|72
1607342100000|2020-12-07 11:55:00|317638|316257|317638|316260|317638|316260|317638|316257|9
1607342400000|2020-12-07 12:00:00|316721|316500|316450|316260|316721|316500|316400|316260|1566
1607342700000|2020-12-07 12:05:00|316449|316280|316298|316050|316450|316280|316298|316050|1877
1607343000000|2020-12-07 12:10:00|316300|316051|316180|315830|316300|316051|316174|315628|1460
1607343300000|2020-12-07 12:15:00|316150|315711|316583|316300|316700|316400|316150|315711|1968
1607343600000|2020-12-07 12:20:00|316400|315900|316384|316100|316400|316101|316384|315658|487
1607343900000|2020-12-07 12:25:00|316389|316000|316368|315628|316400|316100|316183|315300|366
1607344200000|2020-12-07 12:30:00|316369|315808|315885|315510|316369|316000|315858|315258|490
1607344500000|2020-12-07 12:35:00|315800|315528|315845|315266|315845|315602|315764|315128|713
1607344800000|2020-12-07 12:40:00|315840|315267|316199|315340|316400|315690|315775|315267|408
1607345100000|2020-12-07 12:45:00|316100|315475|316099|315520|316100|315701|315751|315340|477
1607345400000|2020-12-07 12:50:00|316000|315500|316000|315108|316000|315600|315398|315000|2796
1607345700000|2020-12-07 12:55:00|315999|315111|315500|315010|316000|315210|314940|314500|5445
1607346000000|2020-12-07 13:00:00|315499|315000|315600|315200|315798|315200|315000|314700|2021
1607346300000|2020-12-07 13:05:00|315511|315400|315600|315400|315600|315401|315399|315400|816
1607346600000|2020-12-07 13:10:00|315800|315501|315800|315500|315900|315510|315665|315500|429
1607346900000|2020-12-07 13:15:00|315794||315800||315800||315773||303
1607347200000|2020-12-07 13:20:00|315700|315600|315990|315600|315990|315649|315700|315600|469
1607347500000|2020-12-07 13:25:00|315934||315900||315936||315900||31
1607347800000|2020-12-07 13:30:00|315898|315673|315897|315606|315900|315673|315892|315600|133
1607348100000|2020-12-07 13:35:00|315744|315600|315710|315600|315900|315606|315689|315500|824
1607348400000|2020-12-07 13:40:00|315900|315500|315900|315500|315900|315672|315628|315500|1104
1607348700000|2020-12-07 13:45:00|315698|315565|315900|315565|315900|315565|315698|315501|442
1607349000000|2020-12-07 13:50:00|315701|315600|315760|315500|315990|315800|315701|315500|1632
1607349300000|2020-12-07 13:55:00|315900|315565|315870|315505|315990|315700|315870|315501|738
1607349600000|2020-12-07 14:00:00|315749|315506|315749|315700|315749|315700|315694|315500|620
1607349900000|2020-12-07 14:05:00|315760|315600|315507|315200|315870|315760|315500|315200|1300
1607350200000|2020-12-07 14:10:00|315480|315225|315800|315476|315900|315476|315463|315200|1094
1607350500000|2020-12-07 14:15:00|315799|315400|315900|315700|315900|315700|315789|315320|406
1607350800000|2020-12-07 14:20:00|315864|315650|315824|315700|316000|315700|315800|315650|689
1607351100000|2020-12-07 14:25:00|315900|315672|315900|315630|316000|315725|315800|315630|819
1607351400000|2020-12-07 14:30:00|315485|315400|315700|315220|316399|316156|314200|314100|60815
1607351700000|2020-12-07 14:35:00|315353|315222|317761|317587|317800|317720|315224|315032|28805
1607352000000|2020-12-07 14:40:00|317727|317373|317390|317277|318200|317995|317131|317011|16150
1607352300000|2020-12-07 14:45:00|317429|317301|317298|316828|317700|317606|316994|316820|12700
1607352600000|2020-12-07 14:50:00|317297|316904|317000|316830|317300|317096|316793|316600|8653
1607352900000|2020-12-07 14:55:00|317041|316861|317149|316849|317500|317362|316830|316718|8587
1607353200000|2020-12-07 15:00:00|317148|316850|316700|316396|317149|317022|316295|316214|11251
1607353500000|2020-12-07 15:05:00|316699|316464|317100|316868|317100|317000|316250|316200|13407
1607353800000|2020-12-07 15:10:00|317105|316968|316900|316800|317419|317260|316880|316708|16712
1607354100000|2020-12-07 15:15:00|316935|316801|316215|316030|317000|316923|316080|316009|6207
1607354400000|2020-12-07 15:20:00|316214|316031|316305|316175|316440|316333|316043|316000|5846
1607354700000|2020-12-07 15:25:00|316171|316100|316108|315868|316333|316109|316095|315802|3681
1607355000000|2020-12-07 15:30:00|316128|315800|315500|315394|316128|315866|315245|315130|6730
1607355300000|2020-12-07 15:35:00|315527|315201|315400|315300|315874|315607|315316|315200|10170
1607355600000|2020-12-07 15:40:00|315381|315240|315489|315400|315800|315704|315033|315000|12526
1607355900000|2020-12-07 15:45:00|315488|315210|315723|315649|315967|315896|315434|315210|6862
1607356200000|2020-12-07 15:50:00|315810|315650|315850|315754|315914|315827|315713|315639|1300
1607356500000|2020-12-07 15:55:00|315817|315757|315777|315670|315950|315897|315615|315502|5538
1607356800000|2020-12-07 16:00:00|315731|315641|315950|315896|315950|315896|315642|315520|4616
1607357100000|2020-12-07 16:05:00|315960|315923|316700|316614|316700|316674|315960|315745|11850
1607357400000|2020-12-07 16:10:00|316699|316563|316462|316343|316770|316670|316371|316250|9068
1607357700000|2020-12-07 16:15:00|316525|316413|316263|316178|316600|316455|316230|316100|6333
1607358000000|2020-12-07 16:20:00|316262|316100|315785|315727|316345|316214|315729|315627|4911
1607358300000|2020-12-07 16:25:00|315773|315728|316050|315995|316181|316050|315620|315552|6879
1607358600000|2020-12-07 16:30:00|316040|315996|315700|315562|316060|316023|315500|315400|5156
1607358900000|2020-12-07 16:35:00|315699|315561|315324|315286|315926|315703|315324|315286|3947
1607359200000|2020-12-07 16:40:00|315323|315282|315694|315500|315700|315584|315264|315150|6432
1607359500000|2020-12-07 16:45:00|315700|315501|316021|315900|316180|316034|315699|315500|8148
1607359800000|2020-12-07 16:50:00|316012|315901|315602|315529|316012|315901|315523|315456|5281
1607360100000|2020-12-07 16:55:00|315689|315528|315640|315555|316000|315775|315495|315456|4782
1607360400000|2020-12-07 17:00:00|315639|315539|315436|315301|315639|315540|315371|315203|4649
1607360700000|2020-12-07 17:05:00|315433|315303|315336|315200|315433|315303|315238|315186|3200
1607361000000|2020-12-07 17:10:00|315292|315194|315600|315497|315600|315497|315258|315194|1770
1607361300000|2020-12-07 17:15:00|315599|315397|315469|315385|315629|315549|315332|315200|5167
1607361600000|2020-12-07 17:20:00|315500|315280|315515|315408|315640|315513|315483|315252|800
1607361900000|2020-12-07 17:25:00|315555|315406|315500|315422|315555|315488|315377|315335|1998
1607362200000|2020-12-07 17:30:00|315480|315449|315527|315400|315567|315503|315448|315400|1200
1607362500000|2020-12-07 17:35:00|315500|315447|315561|315400|315567|315538|315447|315400|940
1607362800000|2020-12-07 17:40:00|315526|315460|315527|315426|315561|315494|315407|315344|3968
1607363100000|2020-12-07 17:45:00|315474|315409|315474|315400|315527|315433|315426|315363|3994
1607363400000|2020-12-07 17:50:00|315500|315401|315586|315428|315600|315513|315476|315400|6982
1607363700000|2020-12-07 17:55:00|315587|315427|315642|315570|315650|315617|315517|315425|1641
1607364000000|2020-12-07 18:00:00|315607|315520|315580|315500|315650|315576|315501|315401|1500
1607364300000|2020-12-07 18:05:00|315579|315479|315481|315405|315633|315517|315337|315244|2594
1607364600000|2020-12-07 18:10:00|315469|315400|315600|315466|315605|315544|315420|315300|2601
1607364900000|2020-12-07 18:15:00|315599|315476|315720|315658|315800|315760|315490|315421|4795
1607365200000|2020-12-07 18:20:00|315800|315606|315837|315742|315900|315825|315732|315602|3526
1607365500000|2020-12-07 18:25:00|315820|315744|315471|315400|315950|315851|315470|315400|4938
1607365800000|2020-12-07 18:30:00|315460|315398|315452|315410|315700|315625|315400|315342|3600
1607366100000|2020-12-07 18:35:00|315500|315431|315247|315151|315500|315431|315113|315055|3935
1607366400000|2020-12-07 18:40:00|315246|315159|315100|315025|315350|315235|315060|315000|3110
1607366700000|2020-12-07 18:45:00|315060|315000|315225|315091|315250|315176|315060|315000|877
1607367000000|2020-12-07 18:50:00|315200|315083|315468|315333|315500|315346|315199|315083|7274
1607367300000|2020-12-07 18:55:00|315419|315343|315400|315300|315540|315472|315393|315300|2157
1607367600000|2020-12-07 19:00:00|315388|315239|315156|315102|315400|315301|315152|315100|2864
1607367900000|2020-12-07 19:05:00|315286|315100|315440|315328|315440|315371|315159|315100|2826
1607368200000|2020-12-07 19:10:00|315398|315327|315526|315411|315600|315514|315398|315305|6583
1607368500000|2020-12-07 19:15:00|315565|315412|315459|315220|315600|315522|315317|315200|2300
1607368800000|2020-12-07 19:20:00|315386|315224|315550|315408|315550|315479|315386|315223|1577
1607369100000|2020-12-07 19:25:00|315538|315532|315476|315350|315550|315532|315367|315350|3604
1607369400000|2020-12-07 19:30:00|315382|315294|315434|315290|315500|315432|315292|315220|3289
1607369700000|2020-12-07 19:35:00|315348|315252|315484|315312|315544|315447|315318|315225|800
1607370000000|2020-12-07 19:40:00|315480|315320|315578|315518|315600|315521|315427|315312|1402
1607370300000|2020-12-07 19:45:00|315600|315500|315464|315358|315700|315589|315464|315323|4335
1607370600000|2020-12-07 19:50:00|315594|315360|315454|315355|315594|315485|315350|315300|3241
1607370900000|2020-12-07 19:55:00|315455|315360|315360|315268|315525|315441|315228|315215|2643
1607371200000|2020-12-07 20:00:00|315400|315294|315470|315385|315530|315493|315300|315216|8572
1607371500000|2020-12-07 20:05:00|315472|315349|315425|315318|315515|315442|315221|315200|2452
1607371800000|2020-12-07 20:10:00|315400|315250|315268|315152|315400|315339|315202|315119|2850
1607372100000|2020-12-07 20:15:00|315267|315151|315228|315158|315400|315275|315185|315135|4274
1607372400000|2020-12-07 20:20:00|315227|315177|315205|315100|315299|315227|315041|315001|2549
1607372700000|2020-12-07 20:25:00|315204|315101|315099|315045|315237|315144|315006|315000|5373
1607373000000|2020-12-07 20:30:00|315100|315010|315190|315053|315190|315138|315041|315000|5233
1607373300000|2020-12-07 20:35:00|315189|315054|315189|315127|315190|315142|315030|315005|5341
1607373600000|2020-12-07 20:40:00|315190|315150|315179|315166|315299|315237|315053|315005|5893
1607373900000|2020-12-07 20:45:00|315176|315107|314909|314790|315250|315166|314738|314650|12830
1607374200000|2020-12-07 20:50:00|315150|314789|315566|315344|315566|315500|315095|314775|10181
1607374500000|2020-12-07 20:55:00|315565|315500|315877|315815|315900|315878|315444|315344|20293
1607374800000|2020-12-07 21:00:00|316000|315814|315946|315800|316026|315989|315946|315207|180863
1607375100000|2020-12-07 21:05:00|315899|315801|315899|315800|315899|315858|315830|315800|639
1607375400000|2020-12-07 21:10:00|315866|315802|315830|315671|315875|315802|315800|315625|1526
1607375700000|2020-12-07 21:15:00|315800|315650|315850|315675|315850|315675|315800|315625|173
1607376000000|2020-12-07 21:20:00|315870|315650|315750|315650|315875|315700|315750|315625|187
1607376300000|2020-12-07 21:25:00|315747|315625|315600|315511|315750|315700|315600|315500|558
1607376600000|2020-12-07 21:30:00|315579|315500|315504|315450|315579|315500|315504|315300|769
1607376900000|2020-12-07 21:35:00|315498|315310|315500|315370|315500|315370|315387|315300|841
1607377200000|2020-12-07 21:40:00|315490|315300|315437|315300|315500|315300|315437|315300|272
1607377500000|2020-12-07 21:45:00|315472|315220|315320|315102|315500|315220|315320|315102|446
1607377800000|2020-12-07 21:50:00|315301||315294||315301||315294||553
1607378100000|2020-12-07 21:55:00|315300||315300||315300||315294||200
1607378400000|2020-12-07 22:00:00|315301|315103|315301|315102|315301|315103|315250|315102|341
1607378700000|2020-12-07 22:05:00|315300|315103|315299|315103|315301|315103|315299|315102|127
1607379000000|2020-12-07 22:10:00||315102||315100||315102||315100|398
1607379300000|2020-12-07 22:15:00||315125||315130||315150||315125|177
1607379600000|2020-12-07 22:20:00||315150||315200||315200||315103|62
1607379900000|2020-12-07 22:25:00|315300||315300||315300||315300||158
1607380200000|2020-12-07 22:30:00|315550|315225|315500|315250|315550|315250|315500|315225|480
1607380500000|2020-12-07 22:35:00||315300||315300||315300||315300|134
1607380800000|2020-12-07 22:40:00|||||||||76
1607381100000|2020-12-07 22:45:00||315200||315130||315200||315110|213
1607381400000|2020-12-07 22:50:00|315339|315110|315400|315200|315500|315200|315339|315110|264
1607381700000|2020-12-07 22:55:00|315399||315399||315399||315399||97
1607382000000|2020-12-07 23:00:00|315385||315385||315385||315385||70
1607382300000|2020-12-07 23:05:00|315399|315210|315399|315250|315399|315250|315399|315200|214
1607382600000|2020-12-07 23:10:00|315250|315107|315250|315107|315399|315125|315244|315107|408
1607382900000|2020-12-07 23:15:00|315399|315120|315398|315100|315399|315150|315295|315100|363
1607383200000|2020-12-07 23:20:00|315299|315101|315219|315101|315398|315101|315200|315101|57
1607383500000|2020-12-07 23:25:00|315274|315225|315398|315101|315398|315225|315225|315101|356
1607383800000|2020-12-07 23:30:00|315399|315200|315400|315200|315400|315200|315399|315200|216
1607384100000|2020-12-07 23:35:00|315365||315334||315398||315334||45
1607384400000|2020-12-07 23:40:00|315339|315115|315339|315210|315339|315210|315300|315115|44
1607384700000|2020-12-07 23:45:00|315398|315115|315331|315101|315399|315115|315295|315101|444
1607385000000|2020-12-07 23:50:00|315339|315200|315339|315200|315398|315200|315325|315200|408
1607385300000|2020-12-07 23:55:00|315399|315225|315350|315225|315400|315225|315340|315225|190
1607385600000|2020-12-08 00:00:00|315398|315200|315398|315100|315398|315300|315339|315100|1568
1607385900000|2020-12-08 00:05:00|315400||315300||315400||315300||231
1607386200000|2020-12-08 00:10:00|315400||315200||315400||315200||445
1607386500000|2020-12-08 00:15:00|||||||||29
1607386800000|2020-12-08 00:20:00||315101||315101||315101||315101|230
1607387100000|2020-12-08 00:25:00|315250|315102|315340|315103|315397|315201|315201|315101|316
1607387400000|2020-12-08 00:30:00|315400|315101|315350|315120|315400|315300|315345|315101|316
1607387700000|2020-12-08 00:35:00|315228|315140|315350|315104|315350|315145|315228|315104|340
1607388000000|2020-12-08 00:40:00|315345|315105|315340|315110|315349|315111|315340|315104|128
1607388300000|2020-12-08 00:45:00|315300|315120|315290|315133|315300|315133|315290|315120|95
1607388600000|2020-12-08 00:50:00|315324|315134|315300|315130|315324|315146|315260|315120|208
1607388900000|2020-12-08 00:55:00|315290|315140|315298|315150|315300|315150|315270|315130|98
1607418000000|2020-12-08 09:00:00|316840|315501|317473|314151|317473|315501|316840|314151|91
1607418300000|2020-12-08 09:05:00|316000|314169|316000|314406|316000|314406|316000|314151|27
1607418600000|2020-12-08 09:10:00|||||||||18
1607418900000|2020-12-08 09:15:00||314579||314711||314711||314579|32
1607419200000|2020-12-08 09:20:00|316200||316209||316400||316000||54
1607419500000|2020-12-08 09:25:00|316833|314836|316959|314803|317473|314836|316833|314406|31
1607419800000|2020-12-08 09:30:00|||||||||8
1607420100000|2020-12-08 09:35:00|316836|314791|316836|314581|316836|314791|316836|314581|50
1607420400000|2020-12-08 09:40:00|316500|314600|316079|314600|316836|314600|316057|314600|46
1607420700000|2020-12-08 09:45:00|316120|314151|316000|314645|316836|314645|316000|314151|2
1607421000000|2020-12-08 09:50:00|316500|314151|316000|314675|316802|314675|316000|314151|5
1607421300000|2020-12-08 09:55:00|316832||316832||316832||316832||4
1607421600000|2020-12-08 10:00:00|||||||||5
1607421900000|2020-12-08 10:05:00|316500|314663|316814|314691|316844|314765|316500|314547|43
1607422200000|2020-12-08 10:10:00|317000|314636|316977|314718|317546|314718|316977|314169|0
1607422500000|2020-12-08 10:15:00|316800|314253|316700|314253|316800|314719|316700|314175|2
1607422800000|2020-12-08 10:20:00|315800|314687|315800|314751|315800|314751|315800|314229|20
1607423100000|2020-12-08 10:25:00|315875|314877|316000|314877|316000|314877|315800|314877|36
1607423400000|2020-12-08 10:30:00||314865||314751||314865||314751|27
1607423700000|2020-12-08 10:35:00|||||||||5
1607424000000|2020-12-08 10:40:00|316100|314907|316700|314907|316700|314907|316087|314907|24
1607424300000|2020-12-08 10:45:00||314895||314896||314896||314881|31
1607424600000|2020-12-08 10:50:00||314910||314910||315200||314910|2
1607424900000|2020-12-08 10:55:00||315300||315300||315300||315300|6
1607425200000|2020-12-08 11:00:00|||||||||39
1607425500000|2020-12-08 11:05:00|317226|315905|318324|315905|318500|315980|317103|315905|249
1607425800000|2020-12-08 11:10:00|317103|315300|317211|315000|318324|315905|317103|315000|269
1607426100000|2020-12-08 11:15:00|317215||317590||318500||317215||6
1607426400000|2020-12-08 11:20:00|317386|314910|317202|315000|317386|315000|317202|314910|50
1607426700000|2020-12-08 11:25:00|317214||317208||317349||317198||1
1607427000000|2020-12-08 11:30:00|318000|315003|317273|315066|318000|315066|317273|315000|0
1607427300000|2020-12-08 11:35:00|317111||317000||317111||317000||0
1607427600000|2020-12-08 11:40:00||315003||315003||315003||315003|22
1607427900000|2020-12-08 11:45:00|316915|315150|316593|315000|316915|315150|316572|315000|170
1607428200000|2020-12-08 11:50:00|316596|314000|315300|314118|317000|314118|315300|314000|151
1607428500000|2020-12-08 11:55:00||314150||314150||314900||314100|121
1607428800000|2020-12-08 12:00:00|315231|314600|315700|315100|315775|315100|315231|314600|582
1607429100000|2020-12-08 12:05:00|315300|315200|315600|315250|315700|315250|315300|315200|192
1607429400000|2020-12-08 12:10:00|315290|315290|315600|315210|315600|315290|315290|315020|1107
1607429700000|2020-12-08 12:15:00|315599|315212|315600|315050|315600|315212|315500|315050|115
1607430000000|2020-12-08 12:20:00|315500|315051|315500|315050|315500|315100|315500|315050|183
1607430300000|2020-12-08 12:25:00||315075||315050||315100||315050|18
1607430600000|2020-12-08 12:30:00||315075||315050||315100||315050|134
1607430900000|2020-12-08 12:35:00|315550|315200|315550|315101|315550|315339|315550|315050|348
1607431200000|2020-12-08 12:40:00|315520|315200|315520|315300|315520|315300|315520|315200|70
1607431500000|2020-12-08 12:45:00|||||||||51
1607431800000|2020-12-08 12:50:00|315474|315100|315510|315111|315520|315350|315474|315100|413
1607432100000|2020-12-08 12:55:00|315459||315510||315510||315300||352
1607432400000|2020-12-08 13:00:00|315479|315285|315400|315111|315510|315285|315400|315111|349
1607432700000|2020-12-08 13:05:00|315390|315200|315400|315200|315400|315202|315390|315200|405
1607433000000|2020-12-08 13:10:00|315300|315202|315300|315200|315300|315225|315300|315200|693
1607433300000|2020-12-08 13:15:00|315250|315050|315300|315101|315300|315107|315250|315050|607
1607433600000|2020-12-08 13:20:00|315400|315156|315400|315255|315400|315255|315400|315156|609
1607433900000|2020-12-08 13:25:00||315285||315280||315300||315280|139
1607434200000|2020-12-08 13:30:00|315380|315286|315390|315100|315400|315286|315380|315100|614
1607434500000|2020-12-08 13:35:00|315380|315106|315350|315100|315390|315106|315350|315100|750
1607434800000|2020-12-08 13:40:00|315300|315106|315300|315106|315350|315200|315300|315106|290
1607435100000|2020-12-08 13:45:00|315262|315100|315300|315101|315300|315101|315195|315100|528
1607435400000|2020-12-08 13:50:00|315280|315100|315280|315100|315280|315100|315280|315100|136
1607435700000|2020-12-08 13:55:00|315272|315121|315400|315100|315400|315200|315272|315100|521
1607436000000|2020-12-08 14:00:00|315388|315134|315250|315101|315400|315135|315250|315101|150
1607436300000|2020-12-08 14:05:00|315200|315100|315400|315120|315400|315224|315200|315100|827
1607436600000|2020-12-08 14:10:00|315345|315127|315797|315312|315797|315312|315345|315126|1360
1607436900000|2020-12-08 14:15:00|315750|315541|315800|315701|315800|315747|315750|315312|1333
1607437200000|2020-12-08 14:20:00|316000|315720|316090|315750|316100|315937|316000|315720|961
1607437500000|2020-12-08 14:25:00|316056|315800|315890|315609|316090|315900|315746|315609|1502
1607437800000|2020-12-08 14:30:00|316090|315675|315113|314961|316090|315787|314458|314300|16978
1607438100000|2020-12-08 14:35:00|315003|314994|314272|314210|315300|315115|314150|314006|14328
1607438400000|2020-12-08 14:40:00|314387|314232|314100|313944|314500|314263|313531|313400|17441
1607438700000|2020-12-08 14:45:00|314099|314001|313600|313401|314400|314306|313200|313113|14819
1607439000000|2020-12-08 14:50:00|313547|313438|313754|313563|314000|313957|313174|313100|11596
1607439300000|2020-12-08 14:55:00|313681|313568|313914|313792|313925|313862|313634|313507|13718
1607439600000|2020-12-08 15:00:00|313900|313794|314475|314410|314550|314472|313745|313600|11088
1607439900000|2020-12-08 15:05:00|314480|314442|314357|314272|314863|314766|314258|314121|11582
1607440200000|2020-12-08 15:10:00|314356|314300|313900|313798|314382|314331|313619|313540|8184
1607440500000|2020-12-08 15:15:00|313896|313827|313355|313100|313900|313831|313049|313000|10126
1607440800000|2020-12-08 15:20:00|313360|313119|312551|312400|313400|313119|312450|312260|17628
1607441100000|2020-12-08 15:25:00|312545|312401|312867|312769|313000|312870|312195|312100|18210
1607441400000|2020-12-08 15:30:00|312866|312770|312259|312100|312900|312830|312233|312100|11546
1607441700000|2020-12-08 15:35:00|312258|312101|312440|312279|312460|312366|312081|312000|15866
1607442000000|2020-12-08 15:40:00|312460|312359|312900|312800|312900|312821|312438|312359|6039
1607442300000|2020-12-08 15:45:00|312899|312801|313000|312941|313000|312941|312785|312700|11240
1607442600000|2020-12-08 15:50:00|312968|312942|313297|313200|313400|313285|312968|312854|6802
1607442900000|2020-12-08 15:55:00|313296|313240|313316|313276|313500|313464|313194|313050|9429
1607443200000|2020-12-08 16:00:00|313315|313242|313750|313650|313800|313727|313108|313050|8350
1607443500000|2020-12-08 16:05:00|313800|313651|314000|313779|314100|313947|313644|313492|9007
1607443800000|2020-12-08 16:10:00|313889|313780|313499|313384|314000|313964|313318|313223|4600
1607444100000|2020-12-08 16:15:00|313487|313400|313626|313526|313900|313846|313199|313136|3447
1607444400000|2020-12-08 16:20:00|313720|313471|313489|313391|313732|313600|313299|313250|4484
1607444700000|2020-12-08 16:25:00|313596|313406|313689|313574|313999|313860|313440|313250|5405
1607445000000|2020-12-08 16:30:00|313687|313606|313738|313682|314000|313864|313604|313433|7052
1607445300000|2020-12-08 16:35:00|313737|313659|313600|313430|313738|313679|313401|313314|3854
1607445600000|2020-12-08 16:40:00|313599|313431|313386|313312|313636|313520|313302|313235|3111
1607445900000|2020-12-08 16:45:00|313499|313315|313510|313411|313600|313504|313236|313200|3200
1607446200000|2020-12-08 16:50:00|313517|313423|313680|313577|313780|313615|313517|313400|1900
1607446500000|2020-12-08 16:55:00|313675|313578|314585|314430|314586|314484|313657|313525|9088
1607446800000|2020-12-08 17:00:00|314586|314429|315029|314899|315200|315003|314518|314365|9766
1607447100000|2020-12-08 17:05:00|315000|314922|314662|314559|315245|315176|314562|314500|11002
1607447400000|2020-12-08 17:10:00|314659|314600|314595|314454|314805|314720|314546|314380|10233
1607447700000|2020-12-08 17:15:00|314454|314441|314408|314290|314766|314580|314200|314060|15438
1607448000000|2020-12-08 17:20:00|314407|314289|314294|314205|314539|314351|314225|314100|2495
1607448300000|2020-12-08 17:25:00|314293|314180|314372|314209|314434|314344|314283|314180|3825
1607448600000|2020-12-08 17:30:00|314356|314208|314243|314168|314495|314388|314167|314100|5251
1607448900000|2020-12-08 17:35:00|314240|314162|314495|314433|314495|314433|314199|314121|4662
1607449200000|2020-12-08 17:40:00|314500|314452|314700|314657|314854|314743|314500|314430|2782
1607449500000|2020-12-08 17:45:00|314692|314658|314571|314436|314700|314658|314324|314185|2840
1607449800000|2020-12-08 17:50:00|314596|314438|314590|314400|314599|314570|314456|314400|2502
1607450100000|2020-12-08 17:55:00|314554|314401|314556|314507|314670|314621|314497|314400|5192
1607450400000|2020-12-08 18:00:00|314555|314459|314668|314576|314800|314695|314538|314450|5604
1607450700000|2020-12-08 18:05:00|314667|314595|315400|315241|315400|315339|314476|314400|7271
1607451000000|2020-12-08 18:10:00|315399|315270|315279|315204|315400|315325|315042|314700|6270
1607451300000|2020-12-08 18:15:00|315274|315206|314616|314536|315300|315279|314616|314479|7050
1607451600000|2020-12-08 18:20:00|314582|314514|314566|314485|314811|314701|314502|314400|1914
1607451900000|2020-12-08 18:25:00|314581|314486|314537|314500|314800|314690|314533|314400|4180
1607452200000|2020-12-08 18:30:00|314572|314507|315026|314902|315072|314981|314548|314500|3505
1607452500000|2020-12-08 18:35:00|315021|314937|314930|314840|315230|315094|314740|314595|6222
1607452800000|2020-12-08 18:40:00|314921|314842|314875|314801|315000|314898|314794|314525|8382
1607453100000|2020-12-08 18:45:00|314966|314802|314850|314763|315100|314908|314850|314700|3553
1607453400000|2020-12-08 18:50:00|314825|314775|315044|314900|315100|315029|314664|314504|2442
1607453700000|2020-12-08 18:55:00|315043|314917|314879|314757|315044|314950|314660|314504|3366
1607454000000|2020-12-08 19:00:00|314873|314760|315000|314933|315000|314959|314774|314628|4111
1607454300000|2020-12-08 19:05:00|315050|314934|315086|314941|315169|315072|314990|314718|2911
1607454600000|2020-12-08 19:10:00|315007|314972|315075|314888|315100|315035|314882|314660|3200
1607454900000|2020-12-08 19:15:00|314965|314872|315043|314970|315054|314993|314965|314858|1080
1607455200000|2020-12-08 19:20:00|315045|314985|315699|315604|315700|315604|314990|314869|9658
1607455500000|2020-12-08 19:25:00|315646|315606|316253|316169|316295|316201|315629|315500|12234
1607455800000|2020-12-08 19:30:00|316280|316192|316300|316194|316498|316369|316039|315911|5851
1607456100000|2020-12-08 19:35:00|316298|316195|316540|316430|316600|316481|316184|316100|2314
1607456400000|2020-12-08 19:40:00|316539|316431|317000|316927|317000|316973|316343|316201|9686
1607456700000|2020-12-08 19:45:00|317056|316946|316970|316810|317125|317060|316736|316660|6771
1607457000000|2020-12-08 19:50:00|316969|316811|317149|317082|317233|317140|316866|316761|10091
1607457300000|2020-12-08 19:55:00|317150|317091|317675|317625|317857|317784|317100|316986|15604
1607457600000|2020-12-08 20:00:00|317747|317624|317715|317638|317800|317714|317371|317247|8229
1607457900000|2020-12-08 20:05:00|317714|317632|318443|318401|318490|318420|317714|317592|10830
1607458200000|2020-12-08 20:10:00|318428|318385|318041|317940|318490|318413|317985|317927|9361
1607458500000|2020-12-08 20:15:00|318082|317933|317346|317247|318300|318214|317300|317247|10890
1607458800000|2020-12-08 20:20:00|317344|317300|317565|317455|317900|317786|317315|317300|5566
1607459100000|2020-12-08 20:25:00|317562|317458|317953|317821|318343|318294|317510|317402|10921
1607459400000|2020-12-08 20:30:00|317952|317806|318000|317795|318368|318311|317725|317622|7100
1607459700000|2020-12-08 20:35:00|317900|317796|317766|317679|318151|317965|317532|317300|4309
1607460000000|2020-12-08 20:40:00|317700|317654|317858|317700|317900|317840|317528|317487|5704
1607460300000|2020-12-08 20:45:00|317856|317644|318023|317800|318200|318168|317725|317600|14112
1607460600000|2020-12-08 20:50:00|318100|317925|318100|317768|318200|318162|317676|317600|13276
1607460900000|2020-12-08 20:55:00|318078|317805|317729|317625|318102|317899|317547|317500|25578
1607461200000|2020-12-08 21:00:00|317664|317538|317927|317729|318000|317729|317664|317538|187652
1607461500000|2020-12-08 21:05:00|317729|317631|317850|317600|317886|317729|317729|317600|1461
1607461800000|2020-12-08 21:10:00|317785|317620|317713|317600|317850|317623|317707|317600|478
1607462100000|2020-12-08 21:15:00|317712|317658|317713|317635|317713|317687|317700|317600|833
1607462400000|2020-12-08 21:20:00|317711|317600|317595|317300|317713|317600|317585|317200|1039
1607462700000|2020-12-08 21:25:00|317500|317301|317500|317355|317500|317355|317500|317300|110
1607463000000|2020-12-08 21:30:00|317600|317350|317650|317425|317650|317500|317600|317350|1064
1607463300000|2020-12-08 21:35:00|317678|317430|317678|317515|317678|317515|317678|317430|347
1607463600000|2020-12-08 21:40:00|317700|317520|317700|317521|317700|317521|317678|317500|187
1607463900000|2020-12-08 21:45:00|317678|317556|317678|317520|317700|317601|317678|317500|239
1607464200000|2020-12-08 21:50:00|317630|317510|317630|317510|317630|317515|317630|317510|171
1607464500000|2020-12-08 21:55:00|317678|317500|317712|317520|317713|317630|317678|317500|696
1607464800000|2020-12-08 22:00:00|317700|317500|317687|317500|317706|317500|317687|317500|172
1607465100000|2020-12-08 22:05:00|317650|317460|317600|317350|317650|317460|317600|317300|226
1607465400000|2020-12-08 22:10:00|317605|317305|317588|317301|317650|317430|317400|317060|417
1607465700000|2020-12-08 22:15:00|317599|317330|317600|317330|317600|317330|317588|317330|147
1607466000000|2020-12-08 22:20:00|317700|317401|317600|317401|317700|317401|317600|317401|61
1607466300000|2020-12-08 22:25:00||317402||317402||317402||317402|180
1607466600000|2020-12-08 22:30:00|317713|317405|317750|317602|317750|317602|317713|317405|836
1607466900000|2020-12-08 22:35:00|317800|317603|317800|317650|317800|317700|317800|317603|350
1607467200000|2020-12-08 22:40:00||317651||317675||317685||317650|29
1607467500000|2020-12-08 22:45:00||317665||317645||317665||317641|78
1607467800000|2020-12-08 22:50:00||317641||317645||317645||317641|53
1607468100000|2020-12-08 22:55:00||317641||317641||317641||317641|24
1607468400000|2020-12-08 23:00:00|317897|317520|318200|317699|318200|318100|317897|317456|1781
1607468700000|2020-12-08 23:05:00||317750||317775||317775||317750|88
1607469000000|2020-12-08 23:10:00|318198|317750|318150|317900|318198|317900|318150|317750|135
1607469300000|2020-12-08 23:15:00|318100||318099||318100||318099||209
1607469600000|2020-12-08 23:20:00|||||||||206
1607469900000|2020-12-08 23:25:00|||||||||96
1607470200000|2020-12-08 23:30:00|||||||||127
1607470500000|2020-12-08 23:35:00||318000||317450||318000||317450|1532
1607470800000|2020-12-08 23:40:00|317900|317502|317900|317503|317900|317503|317900|317502|81
1607471100000|2020-12-08 23:45:00||317504||317504||317504||317504|46
1607471400000|2020-12-08 23:50:00|317880|317503|317880|317509|317900|317509|317880|317503|117
1607471700000|2020-12-08 23:55:00|317900|317500|317900|317600|317900|317606|317900|317500|109
1607472000000|2020-12-09 00:00:00|317980|317601|317899|317610|318000|317610|317899|317601|315
1607472300000|2020-12-09 00:05:00|317979|317601|317979|317622|317979|317622|317979|317601|8
1607472600000|2020-12-09 00:10:00|317978|317601|318190|317561|318190|317601|317970|317561|382
1607472900000|2020-12-09 00:15:00|318086|317504|317840|317593|318088|317680|317840|317504|653
1607473200000|2020-12-09 00:20:00|318086|317600|318086|317600|318086|317611|318050|317600|476
1607473500000|2020-12-09 00:25:00|318088|317628|318000|317645|318088|317645|318000|317628|26
1607473800000|2020-12-09 00:30:00|317995|317675|317995|317600|317995|317700|317995|317600|100
1607474100000|2020-12-09 00:35:00||317680||317800||317800||317600|110
1607474400000|2020-12-09 00:40:00|318000|317900|317995|317800|318000|317900|317970|317800|165
1607474700000|2020-12-09 00:45:00|318000||318000||318000||318000||77
1607475000000|2020-12-09 00:50:00|317900|317831|317900|317800|317900|317855|317900|317800|480
1607475300000|2020-12-09 00:55:00|317850|317600|317700|317600|317850|317600|317700|317600|1275
1607504400000|2020-12-09 09:00:00|318326|316493|318326|317000|318326|317000|318326|316493|190
1607504700000|2020-12-09 09:05:00|||||||||42
1607505000000|2020-12-09 09:10:00|||||||||31
1607505300000|2020-12-09 09:15:00|317700||317700||317700||317700||11
1607505600000|2020-12-09 09:20:00|||||||||9
1607505900000|2020-12-09 09:25:00|||||||||10
1607506200000|2020-12-09 09:30:00|||||||||27
1607506500000|2020-12-09 09:35:00|||||||||55
1607506800000|2020-12-09 09:40:00|||||||||7
1607507100000|2020-12-09 09:45:00|||||||||43
1607507400000|2020-12-09 09:50:00|||||||||167
1607508000000|2020-12-09 10:00:00|||||||||3
1607508300000|2020-12-09 10:05:00|||||||||52
1607508600000|2020-12-09 10:10:00|||||||||139
1607508900000|2020-12-09 10:15:00|||||||||55
1607509200000|2020-12-09 10:20:00|318200||317800||318200||317759||139
1607509500000|2020-12-09 10:25:00|318081||318081||318081||318081||51
1607509800000|2020-12-09 10:30:00|318200|317500|318081|317000|318200|317500|318081|317000|13
1607510100000|2020-12-09 10:35:00|318200||318200||318200||317912||42
1607510400000|2020-12-09 10:40:00|317699|317500|317690|317500|318200|317500|317690|317500|17
1607510700000|2020-12-09 10:45:00|317700|317427|318200|317400|318200|317700|317700|317400|215
1607511000000|2020-12-09 10:50:00|318081||318081||318081||318081||3
1607511300000|2020-12-09 10:55:00|||||||||8
1607511600000|2020-12-09 11:00:00|||||||||1
1607511900000|2020-12-09 11:05:00|317800||317700||317800||317700||14
1607512200000|2020-12-09 11:10:00|317800||317700||317800||317700||49
1607512800000|2020-12-09 11:20:00|317698||317697||317700||317697||0
1607513100000|2020-12-09 11:25:00|317695|316393|317400|316393|317800|316393|317400|316393|275
1607513400000|2020-12-09 11:30:00|||||||||22
1607513700000|2020-12-09 11:35:00||316800||317000||317000||316800|3
1607514000000|2020-12-09 11:40:00||317001||317000||317100||316393|133
1607514300000|2020-12-09 11:45:00|317800|316393|317800|315010|317800|316393|317800|315010|332
1607514600000|2020-12-09 11:50:00|317700|315532|317400|316000|317700|316000|317400|315532|1
1607514900000|2020-12-09 11:55:00||316032||316032||316032||316032|2
1607515200000|2020-12-09 12:00:00||316500||317108||317108||316500|340
1607515500000|2020-12-09 12:05:00|317200|317150|317350|317150|317498|317150|317200|317150|982
1607515800000|2020-12-09 12:10:00|317344|317175|317440|317175|317498|317175|317344|317175|88
1607516100000|2020-12-09 12:15:00|317450|317181|317398|317175|317498|317181|317360|317175|352
1607516400000|2020-12-09 12:20:00|317410|317176|317470|317275|317498|317280|317370|317176|584
1607516700000|2020-12-09 12:25:00|317460|317175|317100|316900|317460|317175|317100|316900|3531
1607517000000|2020-12-09 12:30:00|317098||317100||317100||317098||446
1607517300000|2020-12-09 12:35:00|317095|316687|317095|316506|317100|316687|317093|316110|1449
1607517600000|2020-12-09 12:40:00|317100|316900|317200|316900|317200|317050|317100|316900|437
1607517900000|2020-12-09 12:45:00|317161|317000|317200|316900|317200|317022|317160|316900|648
1607518200000|2020-12-09 12:50:00|317255|317000|317341|317000|317341|317011|317100|317000|851
1607518500000|2020-12-09 12:55:00|317300||317300||317300||317300||110
1607518800000|2020-12-09 13:00:00|317398|316926|317300|317000|317400|317000|317197|316926|269
1607519100000|2020-12-09 13:05:00|317398|317006|317398|317000|317398|317066|317284|317000|824
1607519400000|2020-12-09 13:10:00|317396|317002|317398|317301|317398|317310|317396|317002|307
1607519700000|2020-12-09 13:15:00||317302||317300||317302||317300|407
1607520000000|2020-12-09 13:20:00|317394|317004|317394|317100|317394|317200|317370|317000|443
1607520300000|2020-12-09 13:25:00||317102||317202||317202||317100|524
1607520600000|2020-12-09 13:30:00|317389|317200|317394|317200|317394|317201|317300|317200|672
1607520900000|2020-12-09 13:35:00|317340|317206|317394|317200|317394|317206|317340|317200|501
1607521200000|2020-12-09 13:40:00|317307|317210|317373|317011|317373|317210|317283|317004|734
1607521500000|2020-12-09 13:45:00|317394|317006|317497|317111|317497|317343|317392|317006|1559
1607521800000|2020-12-09 13:50:00||317120||317200||317251||317120|249
1607522100000|2020-12-09 13:55:00|317400|317258|317400|317200|317400|317258|317371|317200|425
1607522400000|2020-12-09 14:00:00|317389|317103|317400|317100|317400|317103|317389|317007|247
1607522700000|2020-12-09 14:05:00||317106||317200||317292||317106|614
1607523000000|2020-12-09 14:10:00|317345||317400||317400||317345||496
1607523300000|2020-12-09 14:15:00|317300|317000|317300|317200|317300|317200|317300|317000|321
1607523600000|2020-12-09 14:20:00|317400|317100|317400|317019|317400|317100|317344|317019|345
1607523900000|2020-12-09 14:25:00|317138|317000|316789|316543|317400|317000|316789|316543|1839
1607524200000|2020-12-09 14:30:00|317119|316646|315869|315605|317445|317383|315592|315428|31986
1607524500000|2020-12-09 14:35:00|315868|315606|315711|315534|316100|316009|315067|315011|25622
1607524800000|2020-12-09 14:40:00|315759|315549|315454|315300|316100|315983|315204|315100|20038
1607525100000|2020-12-09 14:45:00|315451|315301|315489|315335|315900|315790|315050|315011|13927
1607525400000|2020-12-09 14:50:00|315488|315336|316499|316261|316888|316827|315488|315335|21784
1607525700000|2020-12-09 14:55:00|316427|316201|316260|316117|316500|316445|316041|315950|13144
1607526000000|2020-12-09 15:00:00|316366|316118|315480|315338|316366|316118|315398|315300|6179
1607526300000|2020-12-09 15:05:00|315483|315370|315424|315310|315600|315524|315273|315201|6401
1607526600000|2020-12-09 15:10:00|315400|315300|315000|314864|315424|315351|314420|314300|20168
1607526900000|2020-12-09 15:15:00|314999|314900|315622|315500|315700|315584|314718|314600|11323
1607527200000|2020-12-09 15:20:00|315604|315556|315860|315661|315975|315837|315438|315300|9320
1607527500000|2020-12-09 15:25:00|315800|315686|315407|315186|315952|315800|315209|315100|4924
1607527800000|2020-12-09 15:30:00|315341|315174|315791|315642|316072|316000|315281|315174|8046
1607528100000|2020-12-09 15:35:00|315790|315701|315708|315501|315900|315710|315512|315401|2996
1607528400000|2020-12-09 15:40:00|315707|315502|315646|315526|315844|315696|315460|315400|2898
1607528700000|2020-12-09 15:45:00|315701|315528|316000|315887|316030|315947|315624|315500|5880
1607529000000|2020-12-09 15:50:00|316020|315889|316099|315955|316099|316027|315767|315683|5361
1607529300000|2020-12-09 15:55:00|316098|315972|315594|315430|316099|316016|315474|315409|12890
1607529600000|2020-12-09 16:00:00|315593|315431|315367|315212|315639|315564|315226|315200|5215
1607529900000|2020-12-09 16:05:00|315400|315271|315600|315387|315746|315652|315285|315200|2529
1607530200000|2020-12-09 16:10:00|315500|315463|315406|315300|315600|315511|315339|315239|2078
1607530500000|2020-12-09 16:15:00|315405|315243|315098|315001|315500|315382|315091|315001|2714
1607530800000|2020-12-09 16:20:00|315090|315002|315036|314946|315115|315046|314728|314700|8895
1607531100000|2020-12-09 16:25:00|315035|314897|315296|315161|315300|315225|314996|314886|3825
1607531400000|2020-12-09 16:30:00|315295|315162|315149|315012|315299|315215|315002|314850|4169
1607531700000|2020-12-09 16:35:00|315148|315013|315352|315308|315500|315399|314980|314812|3162
1607532000000|2020-12-09 16:40:00|315342|315300|315133|315002|315350|315300|315097|315002|3750
1607532300000|2020-12-09 16:45:00|315124|315000|315133|315010|315279|315052|314911|314800|1100
1607532600000|2020-12-09 16:50:00|315097|315011|315388|315300|315405|315348|314964|314825|1160
1607532900000|2020-12-09 16:55:00|315374|315317|315506|315471|315597|315499|315305|315156|1932
1607533200000|2020-12-09 17:00:00|315544|315472|315463|315342|315598|315520|315350|315232|2864
1607533500000|2020-12-09 17:05:00|315462|315343|315344|315255|315463|315387|315109|315075|2316
1607533800000|2020-12-09 17:10:00|315390|315256|315176|315075|315390|315285|315142|315075|1863
1607534100000|2020-12-09 17:15:00|315174|315082|314781|314625|315246|315105|314631|314551|3490
1607534400000|2020-12-09 17:20:00|314696|314623|314694|314538|314894|314707|314392|314300|8047
1607534700000|2020-12-09 17:25:00|314693|314547|314980|314900|315050|314963|314688|314547|2542
1607535000000|2020-12-09 17:30:00|314979|314915|314578|314380|314980|314915|314274|314200|4059
1607535300000|2020-12-09 17:35:00|314549|314442|313970|313670|314549|314442|313739|313662|8203
1607535600000|2020-12-09 17:40:00|313980|313750|313459|313400|314100|313955|313428|313373|10078
1607535900000|2020-12-09 17:45:00|313458|313362|312992|312760|313530|313453|312690|312600|11427
1607536200000|2020-12-09 17:50:00|312991|312761|313836|313703|313848|313712|312699|312600|18046
1607536500000|2020-12-09 17:55:00|313834|313704|313841|313648|313885|313812|313657|313500|6410
1607536800000|2020-12-09 18:00:00|313840|313649|313152|313012|313842|313701|313124|313012|3727
1607537100000|2020-12-09 18:05:00|313158|313041|314000|313817|314000|313872|313008|312900|8361
1607537400000|2020-12-09 18:10:00|313999|313818|313600|313252|314000|313905|313295|313200|7498
1607537700000|2020-12-09 18:15:00|313599|313400|313266|313125|313707|313551|313083|313010|1732
1607538000000|2020-12-09 18:20:00|313280|313202|313224|313134|313500|313325|313138|313010|2828
1607538300000|2020-12-09 18:25:00|313218|313048|312392|312222|313360|313168|312313|312200|13028
1607538600000|2020-12-09 18:30:00|312356|312200|311929|311792|312670|312472|311815|311700|14656
1607538900000|2020-12-09 18:35:00|311928|311773|312200|311842|312599|312414|311750|311600|10213
1607539200000|2020-12-09 18:40:00|312178|312000|311777|311661|312300|312151|310963|310800|17409
1607539500000|2020-12-09 18:45:00|311899|311688|311996|311671|312200|312062|311465|311333|4899
1607539800000|2020-12-09 18:50:00|311932|311650|311236|311059|312134|311921|311186|311028|6406
1607540100000|2020-12-09 18:55:00|311226|311056|310300|310103|311422|311182|310051|310000|15406
1607540400000|2020-12-09 19:00:00|310366|310185|311131|311013|311244|311065|310222|310052|14119
1607540700000|2020-12-09 19:05:00|311099|311053|311076|310800|311400|311300|310924|310800|10318
1607541000000|2020-12-09 19:10:00|310966|310801|310621|310500|311109|310976|310356|310300|7479
1607541300000|2020-12-09 19:15:00|310577|310428|310812|310701|310975|310800|310041|310000|12374
1607541600000|2020-12-09 19:20:00|310859|310702|311082|311001|311230|311163|310634|310485|9380
1607541900000|2020-12-09 19:25:00|311070|311000|311653|311509|311800|311722|310858|310800|10998
1607542200000|2020-12-09 19:30:00|311756|311500|311198|311108|311900|311762|310926|310800|11508
1607542500000|2020-12-09 19:35:00|311299|311040|310841|310621|311404|311275|310750|310612|6118
1607542800000|2020-12-09 19:40:00|310847|310711|310646|310512|311152|310936|310527|310500|7912
1607543100000|2020-12-09 19:45:00|310654|310500|310689|310521|311000|310836|310313|310250|5418
1607543400000|2020-12-09 19:50:00|310773|310663|310655|310461|310908|310743|310211|310150|6253
1607543700000|2020-12-09 19:55:00|310620|310485|311140|310975|311228|311118|310618|310400|17078
1607544000000|2020-12-09 20:00:00|311120|311000|310560|310425|311188|311002|310474|310300|10228
1607544300000|2020-12-09 20:05:00|310559|310353|310820|310752|311000|310865|310473|310353|8227
1607544600000|2020-12-09 20:10:00|310819|310700|310372|310115|310914|310803|310152|310033|8572
1607544900000|2020-12-09 20:15:00|310373|310142|310206|310061|310668|310551|310106|310002|12207
1607545200000|2020-12-09 20:20:00|310199|310100|309603|309500|310350|310247|309557|309500|22313
1607545500000|2020-12-09 20:25:00|309610|309501|308897|308839|309669|309520|308819|308800|17735
1607545800000|2020-12-09 20:30:00|308853|308816|309510|309350|309600|309461|308829|308800|15609
1607546100000|2020-12-09 20:35:00|309446|309269|309023|308956|309460|309333|308880|308800|13243
1607546400000|2020-12-09 20:40:00|309024|308957|310151|310068|310290|310211|309024|308957|14365
1607546700000|2020-12-09 20:45:00|310150|310080|309439|309332|310700|310397|309226|309200|15900
1607547000000|2020-12-09 20:50:00|309456|309359|310413|310326|310413|310346|309189|309150|21123
1607547300000|2020-12-09 20:55:00|310456|310327|310440|310131|311440|311370|310382|310131|45210
1607547600000|2020-12-09 21:00:00|310469|309958|310498|310310|310853|310500|310300|309958|236302
1607547900000|2020-12-09 21:05:00|310510|310330|310400|310300|310510|310350|310330|310000|1103
1607548200000|2020-12-09 21:10:00|310510|310420|310452|310401|310510|310420|310420|310300|1500
1607548500000|2020-12-09 21:15:00|310510|310359|310500|310300|310510|310440|310500|310300|994
1607548800000|2020-12-09 21:20:00|310510|310389|310500|310300|310895|310485|310500|310300|1345
1607549100000|2020-12-09 21:25:00|310489|310400|310500|310350|310500|310400|310487|310100|465
1607549400000|2020-12-09 21:30:00|310416|310365|310500|310440|310500|310441|310416|310365|527
1607549700000|2020-12-09 21:35:00|310499|310441|310499|310420|310499|310470|310499|310420|525
1607550000000|2020-12-09 21:40:00|310425|310365|310425|310365|310425|310365|310425|310365|512
1607550300000|2020-12-09 21:45:00|310420|310360|310425|310351|310499|310365|310420|310350|292
1607550600000|2020-12-09 21:50:00|310420|310353|310425|310201|310425|310365|310398|310201|389
1607550900000|2020-12-09 21:55:00|310395|310226|310425|310226|310425|310400|310395|310226|1145
1607551200000|2020-12-09 22:00:00||310230||310253||310253||310226|78
1607551500000|2020-12-09 22:05:00|310400|310256|310425|310201|310425|310256|310400|310201|1016
1607551800000|2020-12-09 22:10:00|310350|310103|310300|310106|310350|310122|310300|310100|347
1607552100000|2020-12-09 22:15:00|310299|310100|310299|310100|310300|310100|310299|310100|75
1607552400000|2020-12-09 22:20:00|310100||310298||310300||310100||372
1607552700000|2020-12-09 22:25:00|310280|310101|310298|310102|310300|310102|310280|310101|135
1607553000000|2020-12-09 22:30:00||310150||310170||310170||310150|62
1607553300000|2020-12-09 22:35:00||310200||310200||310201||310200|39
1607553600000|2020-12-09 22:40:00|310293||310298||310298||310293||94
1607553900000|2020-12-09 22:45:00|310300|310150|310300|310112|310300|310150|310300|310102|136
1607554200000|2020-12-09 22:50:00||310104||310200||310200||310104|86
1607554500000|2020-12-09 22:55:00|310425|310116|310425|310116|310425|310116|310425|310116|390
1607554800000|2020-12-09 23:00:00|310453|310430|310500|310116|310500|310430|310453|310116|662
1607555100000|2020-12-09 23:05:00||310117||310311||310311||310116|560
1607555400000|2020-12-09 23:10:00|310600|310314|310740|310364|310813|310364|310600|310311|1140
1607555700000|2020-12-09 23:15:00||310116||310116||310116||310116|110
1607556000000|2020-12-09 23:20:00|310600|310117|310500|310203|310600|310203|310500|310117|125
1607556300000|2020-12-09 23:25:00|310550|310205|310600|310212|310600|310212|310500|310203|407
1607556600000|2020-12-09 23:30:00|310800|310300|310800|310311|310800|310311|310800|310300|20
1607556900000|2020-12-09 23:35:00|310600|310306|310890|310306|310895|310306|310600|310300|420
1607557200000|2020-12-09 23:40:00|310900|310425|310707|310600|310900|310605|310707|310380|258
1607557500000|2020-12-09 23:45:00|310700|310501|310699|310322|310707|310501|310699|310306|369
1607557800000|2020-12-09 23:50:00|310642|310321|310699|310300|310699|310403|310642|310207|116
1607558100000|2020-12-09 23:55:00|310600|310200|310420|310201|310600|310225|310420|310200|39
1607558400000|2020-12-10 00:00:00|310600|310222|310550|310231|310699|310232|310550|310222|114
1607558700000|2020-12-10 00:05:00|310450|310150|310400|310201|310600|310201|310400|310117|193
1607559000000|2020-12-10 00:10:00|310588|310400|310600|310201|310600|310400|310588|310201|609
1607559300000|2020-12-10 00:15:00|310559||310559||310600||310559||202
1607559600000|2020-12-10 00:20:00|310501||310500||310600||310500||27
1607559900000|2020-12-10 00:25:00|310600||310500||310600||310500||325
1607560200000|2020-12-10 00:30:00|310600|310295|310600|310203|310600|310295|310410|310200|136
1607560500000|2020-12-10 00:35:00|310593|310200|310500|310100|310679|310200|310500|310100|116
1607560800000|2020-12-10 00:40:00||310106||310107||310107||310106|284
1607561100000|2020-12-10 00:45:00||310106||310200||310301||310106|125
1607561400000|2020-12-10 00:50:00||310201||310200||310201||310106|253
1607561700000|2020-12-10 00:55:00|310800|310150|310800|310102|310800|310210|310800|310102|358
1607590800000|2020-12-10 09:00:00|312000|310001|311887|310200|312000|310200|311887|310001|224
1607591100000|2020-12-10 09:05:00|312210|310300|312210|310500|312210|310918|312210|310300|82
1607591400000|2020-12-10 09:10:00|312437|310301|312429|310500|313000|310601|312429|310301|171
1607591700000|2020-12-10 09:15:00|312441|310301|311500|310301|312459|310601|311500|310301|125
1607592000000|2020-12-10 09:20:00|311431|310800|312280|310601|312459|310800|311431|310301|255
1607592300000|2020-12-10 09:25:00|312408|310335|312459|310335|312500|310335|311922|310335|115
1607592600000|2020-12-10 09:30:00|312300|310602|312333|310500|312400|310602|312253|310301|46
1607592900000|2020-12-10 09:35:00|312300|310301|312300|310601|312300|310601|312300|310117|131
1607593200000|2020-12-10 09:40:00|312262|310701|312200|310701|312262|310701|312200|310601|42
1607593500000|2020-12-10 09:45:00|312300|310741|312300|310701|312300|310741|312200|310701|8
1607593800000|2020-12-10 09:50:00|312163|310703|312300|310801|312300|310801|312163|310701|46
1607594100000|2020-12-10 09:55:00|312200|310746|312300|310701|312300|310801|312183|310701|111
1607594400000|2020-12-10 10:00:00|312314|310717|312300|310701|312314|310717|312253|310701|2
1607594700000|2020-12-10 10:05:00|312314||312314||312314||312300||1
1607595000000|2020-12-10 10:10:00|312168|310776|312333|310800|312333|310800|312168|310776|30
1607595300000|2020-12-10 10:15:00|||||||||18
1607595600000|2020-12-10 10:20:00||310776||310800||310800||310776|1
1607595900000|2020-12-10 10:25:00|312450|310859|312436|310776|312500|310859|312235|310776|4
1607596200000|2020-12-10 10:30:00|311300|310500|311300|310000|311300|310500|311300|310000|114
1607596500000|2020-12-10 10:35:00|311300|309999|311301|310125|311301|310125|311300|309999|0
1607596800000|2020-12-10 10:40:00|311300|310050|311284|310525|311701|310525|311283|310050|0
1607597100000|2020-12-10 10:45:00|311283|310524|311100|310099|311284|310599|311099|309999|0
1607597400000|2020-12-10 10:50:00|311101|310100|311101|310476|311101|310476|311100|310049|0
1607597700000|2020-12-10 10:55:00|311283|310475|311099|310475|311284|310476|311099|310475|0
1607598000000|2020-12-10 11:00:00|311283|310576|311070|310600|311283|310700|311070|310576|38
1607598300000|2020-12-10 11:05:00|311069|310601|311068|310600|311283|310601|311068|310600|177
1607598600000|2020-12-10 11:10:00|311283|310601|311049|310600|311283|310601|311049|310600|1
1607598900000|2020-12-10 11:15:00|||||||||4
1607599200000|2020-12-10 11:20:00|311283||310998||311283||310998||128
1607599500000|2020-12-10 11:25:00|311283||310996||311283||310996||1
1607599800000|2020-12-10 11:30:00|311099|310501|311283|310100|311283|310600|311099|310000|279
1607600100000|2020-12-10 11:35:00|||||||||6
1607600400000|2020-12-10 11:40:00|311099|310000|311000|310000|311099|310100|311000|309985|38
1607600700000|2020-12-10 11:45:00|310999|310050|310998|310100|311000|310100|310998|310000|4
1607601000000|2020-12-10 11:50:00|311000||310900||311700||310800||86
1607601300000|2020-12-10 11:55:00|311089|310050|310890|310000|311089|310050|310890|310000|90
1607601600000|2020-12-10 12:00:00|310760|310240|310588|310000|310890|310240|310398|310000|655
1607601900000|2020-12-10 12:05:00|310300|310002|310300|310000|310300|310002|310300|310000|98
1607602200000|2020-12-10 12:10:00|310216|309985|309868|309000|310300|309985|309833|309000|1334
1607602500000|2020-12-10 12:15:00|309841|309174|309800|309000|309868|309500|309390|309000|1755
1607602800000|2020-12-10 12:20:00|309605|309187|309795|309000|309800|309284|309605|309000|894
1607603100000|2020-12-10 12:25:00|309789|309171|309702|309000|309797|309171|309334|309000|497
1607603400000|2020-12-10 12:30:00|309600|308800|309028|308400|309601|309040|308800|308338|3211
1607603700000|2020-12-10 12:35:00|308751|308500|308698|308196|309289|308700|308500|308122|2290
1607604000000|2020-12-10 12:40:00|309028|308203|309500|308602|309500|308753|308742|308203|654
1607604300000|2020-12-10 12:45:00|309480|308878|309480|308900|309480|308914|308966|308602|799
1607604600000|2020-12-10 12:50:00|309461|309000|309300|308702|309476|309019|309100|308700|692
1607604900000|2020-12-10 12:55:00|309298|308713|309100|308500|309298|308761|308951|308500|515
1607605200000|2020-12-10 13:00:00|309098|308801|309480|308603|309480|308801|308950|308500|1137
1607605500000|2020-12-10 13:05:00|309472|308610|309480|309000|309480|309000|309472|308610|290
1607605800000|2020-12-10 13:10:00|309400|309200|309470|309110|309480|309280|309400|308712|954
1607606100000|2020-12-10 13:15:00|309400|309100|309100|308700|309470|309102|308960|308600|1728
1607606400000|2020-12-10 13:20:00|309054|308766|309100|308600|309100|308845|308960|308600|632
1607606700000|2020-12-10 13:25:00|309098|308602|309100|309000|309100|309030|308997|308600|734
1607607000000|2020-12-10 13:30:00|309500|308803|309460|309000|309600|309100|309260|308600|1320
1607607300000|2020-12-10 13:35:00|309160|308803|309350|308900|309460|308922|308979|308600|1072
1607607600000|2020-12-10 13:40:00|309275|308655|309297|308900|309400|309000|309275|308655|783
1607607900000|2020-12-10 13:45:00|309299|308700|309299|308700|309299|308712|308701|308625|1573
1607608200000|2020-12-10 13:50:00|308900|308625|308299|307516|308900|308730|308000|307516|7087
1607608500000|2020-12-10 13:55:00|308300|307600|308000|307700|308499|308186|307846|307550|2864
1607608800000|2020-12-10 14:00:00|308100|307850|308300|308101|308400|308220|308100|307801|1987
1607609100000|2020-12-10 14:05:00|308350|308102|308300|308100|308475|308300|308260|308100|1627
1607609400000|2020-12-10 14:10:00|308260|307900|307726|307510|308400|307900|307640|307510|3656
1607609700000|2020-12-10 14:15:00|307817|307550|307700|307301|307900|307602|307519|307300|4331
1607610000000|2020-12-10 14:20:00|307800|307500|307789|307600|307907|307665|307700|307400|1351
1607610300000|2020-12-10 14:25:00|307800|307700|309306|308500|309306|308610|307800|307700|5443
1607610600000|2020-12-10 14:30:00|309200|308655|308224|307663|310000|309746|307674|307550|43404
1607610900000|2020-12-10 14:35:00|308173|307662|309929|309801|310000|309901|307876|307550|26299
1607611200000|2020-12-10 14:40:00|309985|309802|310859|310600|311189|310922|309984|309802|22721
1607611500000|2020-12-10 14:45:00|310966|310714|311713|311611|311902|311713|310837|310714|15062
1607611800000|2020-12-10 14:50:00|311791|311609|312129|312008|312800|312665|311791|311494|15887
1607612100000|2020-12-10 14:55:00|312200|312062|312037|311900|312500|312314|311904|311800|16430
1607612400000|2020-12-10 15:00:00|312255|311901|311700|311564|312400|312344|311400|311300|16471
1607612700000|2020-12-10 15:05:00|311611|311553|312700|312480|312900|312800|311320|311200|20442
1607613000000|2020-12-10 15:10:00|312710|312512|312521|312418|313100|312989|312304|312050|15165
1607613300000|2020-12-10 15:15:00|312562|312421|313000|312777|313200|313128|312200|312059|11846
1607613600000|2020-12-10 15:20:00|312988|312778|313256|313000|313499|313315|312863|312700|12704
1607613900000|2020-12-10 15:25:00|313075|312922|312373|312273|313348|313188|312369|312203|7574
1607614200000|2020-12-10 15:30:00|312428|312281|312300|312200|313000|312633|311981|311800|12420
1607614500000|2020-12-10 15:35:00|312358|312204|313000|312855|313000|312856|312318|312051|3704
1607614800000|2020-12-10 15:40:00|312973|312856|313023|312793|313110|313050|312524|312230|4854
1607615100000|2020-12-10 15:45:00|312977|312830|312695|312508|313000|312830|312501|312300|3400
1607615400000|2020-12-10 15:50:00|312689|312548|313466|313197|313500|313436|312689|312465|7105
1607615700000|2020-12-10 15:55:00|313440|313251|313500|313378|313600|313497|313147|313000|8814
1607616000000|2020-12-10 16:00:00|313550|313381|313300|313137|313550|313483|313094|313000|3862
1607616300000|2020-12-10 16:05:00|313299|313150|313511|313362|313800|313700|313097|313000|12111
1607616600000|2020-12-10 16:10:00|313565|313363|313566|313475|313700|313525|313232|313066|2725
1607616900000|2020-12-10 16:15:00|313600|313478|313997|313801|314020|313959|313564|313473|4690
1607617200000|2020-12-10 16:20:00|314000|313802|314229|313946|314246|314210|313768|313633|3613
1607617500000|2020-12-10 16:25:00|314228|313950|313500|313240|314229|314015|313499|313240|5756
1607617800000|2020-12-10 16:30:00|313515|313383|313089|312864|313655|313452|312958|312800|5003
1607618100000|2020-12-10 16:35:00|313088|312931|312600|312547|313100|313060|312411|312300|6639
1607618400000|2020-12-10 16:40:00|312599|312561|312600|312445|312600|312561|312100|312000|5377
1607618700000|2020-12-10 16:45:00|312534|312500|312097|312000|312629|312500|312096|312000|3041
1607619000000|2020-12-10 16:50:00|312096|311978|311839|311758|312300|312189|311810|311674|4859
1607619300000|2020-12-10 16:55:00|311840|311731|311288|311100|311840|311732|310914|310880|9107
1607619600000|2020-12-10 17:00:00|311242|311000|311614|311422|311730|311508|310941|310888|6039
1607619900000|2020-12-10 17:05:00|311599|311500|311878|311700|311945|311821|311531|311422|2398
1607620200000|2020-12-10 17:10:00|311865|311727|311100|311035|311880|311728|311090|311000|3457
1607620500000|2020-12-10 17:15:00|311099|311034|311427|311259|311800|311503|311099|311034|3879
1607620800000|2020-12-10 17:20:00|311312|311260|310881|310720|311356|311262|310730|310516|4006
1607621100000|2020-12-10 17:25:00|310991|310721|310787|310698|311000|310800|310425|310312|6701
1607621400000|2020-12-10 17:30:00|310760|310556|310917|310735|311500|311250|310730|310542|2846
1607621700000|2020-12-10 17:35:00|310884|310736|310465|310346|311400|311037|310465|310346|3862
1607622000000|2020-12-10 17:40:00|310454|310330|310600|310500|311230|310633|310401|310312|900
1607622300000|2020-12-10 17:45:00|310579|310527|309705|309536|310800|310606|309705|309534|10666
1607622600000|2020-12-10 17:50:00|309821|309537|309474|309379|310300|309740|309474|309300|12205
1607622900000|2020-12-10 17:55:00|309400|309345|309805|309525|309900|309727|309359|309300|6287
1607623200000|2020-12-10 18:00:00|309804|309600|310397|310227|310500|310400|309753|309525|4262
1607623500000|2020-12-10 18:05:00|310415|310228|310572|310353|310700|310637|310408|310227|3235
1607623800000|2020-12-10 18:10:00|310690|310304|310800|310700|310874|310777|310518|310301|3403
1607624100000|2020-12-10 18:15:00|310753|310650|310600|310534|310785|310650|310388|310190|1350
1607624400000|2020-12-10 18:20:00|310599|310544|310782|310662|310783|310684|310499|310350|2443
1607624700000|2020-12-10 18:25:00|310783|310633|311230|311087|311300|311194|310783|310590|3810
1607625000000|2020-12-10 18:30:00|311206|311088|310850|310710|311300|311100|310706|310520|2384
1607625300000|2020-12-10 18:35:00|310932|310738|311093|310849|311200|311061|310599|310427|1507
1607625600000|2020-12-10 18:40:00|311059|310850|310898|310660|311074|311000|310763|310654|695
1607625900000|2020-12-10 18:45:00|310909|310700|310699|310420|310915|310701|310417|310200|3570
1607626200000|2020-12-10 18:50:00|310598|310345|310898|310720|310988|310839|310475|310345|2858
1607626500000|2020-12-10 18:55:00|310900|310800|310750|310642|310947|310800|310500|310345|4630
1607626800000|2020-12-10 19:00:00|310784|310696|310878|310676|310980|310901|310657|310500|2297
1607627100000|2020-12-10 19:05:00|310877|310708|311163|310946|311200|311026|310772|310676|3086
1607627400000|2020-12-10 19:10:00|311162|310982|310420|310311|311162|310983|310367|310200|8233
1607627700000|2020-12-10 19:15:00|310400|310307|310350|310209|310444|310307|310115|310000|4003
1607628000000|2020-12-10 19:20:00|310260|310220|310029|309800|310349|310220|309793|309630|3570
1607628300000|2020-12-10 19:25:00|309958|309801|309942|309822|310312|310079|309908|309800|3680
1607628600000|2020-12-10 19:30:00|309941|309820|310249|310013|310300|310240|309845|309800|3107
1607628900000|2020-12-10 19:35:00|310248|310000|310266|310054|310600|310468|310139|310000|6452
1607629200000|2020-12-10 19:40:00|310119|310000|310292|310200|310472|310373|309900|309803|7621
1607629500000|2020-12-10 19:45:00|310321|310201|310168|310028|310455|310373|310114|310000|1800
1607629800000|2020-12-10 19:50:00|310167|310029|310377|310184|310600|310474|310098|310000|2300
1607630100000|2020-12-10 19:55:00|310398|310313|309746|309670|310500|310371|309745|309517|4553
1607630400000|2020-12-10 20:00:00|309804|309671|310016|309928|310348|310188|309670|309554|6065
1607630700000|2020-12-10 20:05:00|310087|309964|310051|309900|310400|310316|309949|309800|3562
1607631000000|2020-12-10 20:10:00|310084|309915|310375|310153|310389|310209|310010|309900|1545
1607631300000|2020-12-10 20:15:00|310303|310129|310889|310653|311000|310964|310303|310128|6794
1607631600000|2020-12-10 20:20:00|310765|310567|310799|310711|310930|310832|310675|310500|1289
1607631900000|2020-12-10 20:25:00|310791|310683|310900|310785|311100|311034|310599|310450|8832
1607632200000|2020-12-10 20:30:00|310968|310842|310945|310805|311200|311080|310745|310600|9643
1607632500000|2020-12-10 20:35:00|311000|310870|311439|311337|311499|311442|310818|310735|5765
1607632800000|2020-12-10 20:40:00|311499|311383|311111|310900|311680|311529|311024|310884|5262
1607633100000|2020-12-10 20:45:00|311189|310918|310810|310630|311313|311229|310657|310559|6218
1607633400000|2020-12-10 20:50:00|310873|310758|310725|310559|311046|310959|310636|310559|11240
1607633700000|2020-12-10 20:55:00|310712|310596|310214|310007|310712|310651|309981|309925|38997
1607634000000|2020-12-10 21:00:00|310334|309802|310150|310005|310336|310005|310149|309800|101132
1607634300000|2020-12-10 21:05:00|310100||310280||310374||310100||2004
1607634600000|2020-12-10 21:10:00|310200||310150||310200||310150||587
1607634900000|2020-12-10 21:15:00|310148||310148||310148||310100||353
1607635200000|2020-12-10 21:20:00|310100|310022|310150|310022|310150|310022|310100|310022|238
1607635500000|2020-12-10 21:25:00|310149||310149||310150||310149||56
1607635800000|2020-12-10 21:30:00|310138|310005|310100|310022|310138|310022|310100|310005|405
1607636100000|2020-12-10 21:35:00||310013||310010||310015||310005|717
1607636400000|2020-12-10 21:40:00|310030|310005|310030|310005|310030|310005|310030|310005|80
1607636700000|2020-12-10 21:45:00|310075||310099||310099||310075||712
1607637000000|2020-12-10 21:50:00||310006||310005||310017||310005|284
1607637300000|2020-12-10 21:55:00|||||||||41
1607637600000|2020-12-10 22:00:00|310100|310050|310090|310021|310100|310050|310090|310010|303
1607637900000|2020-12-10 22:05:00|310075|310005|310075|310005|310075|310019|310075|310005|263
1607638200000|2020-12-10 22:10:00|||||||||28
1607638500000|2020-12-10 22:15:00||310011||310010||310011||310005|80
1607638800000|2020-12-10 22:20:00||310020||310020||310020||310020|45
1607639100000|2020-12-10 22:25:00||310007||310005||310010||310005|73
1607639400000|2020-12-10 22:30:00|310074||310074||310075||310074||70
1607639700000|2020-12-10 22:35:00|310075|310010|310138|310010|310138|310010|310075|310005|403
1607640000000|2020-12-10 22:40:00|310120|310005|310120|310005|310120|310005|310120|310005|268
1607640300000|2020-12-10 22:45:00||310023||310007||310026||310005|82
1607640600000|2020-12-10 22:50:00|310280|310011|310200|310050|310280|310050|310200|310009|1357
1607640900000|2020-12-10 22:55:00|310280|310005|310280|310100|310280|310100|310280|310005|367
1607641200000|2020-12-10 23:00:00|310284|310005|310192|309901|310300|310005|310000|309800|1356
1607641500000|2020-12-10 23:05:00|310200|310000|310200|310000|310200|310000|310192|310000|143
1607641800000|2020-12-10 23:10:00|310149||310148||310149||310148||60
1607642100000|2020-12-10 23:15:00|310147||310200||310200||310098||272
1607642400000|2020-12-10 23:20:00|310148||310200||310200||310148||185
1607642700000|2020-12-10 23:25:00|||||||||115
1607643000000|2020-12-10 23:30:00|310285|310051|310300|310051|310300|310051|310200|310051|166
1607643300000|2020-12-10 23:35:00|310299|310149|310299|310000|310299|310200|310299|310000|108
1607643600000|2020-12-10 23:40:00|310280|310100|310300|310000|310300|310100|310280|310000|205
1607643900000|2020-12-10 23:45:00|310299||310300||310300||310294||121
1607644200000|2020-12-10 23:50:00|310299|309866|310300|309800|310300|309900|310285|309800|316
1607644500000|2020-12-10 23:55:00|310299||310299||310300||310299||86
1607644800000|2020-12-11 00:00:00|310300||310300||310300||310299||59
1607645100000|2020-12-11 00:05:00|310299|309866|310299|309810|310300|309866|310299|309810|58
1607645400000|2020-12-11 00:10:00|310300|309825|310298|310002|310300|310150|310297|309825|38
1607645700000|2020-12-11 00:15:00|310200|309910|310280|309999|310280|310150|310200|309910|163
1607646000000|2020-12-11 00:20:00|310300|310100|310300|309999|310300|310100|310300|309999|127
1607646300000|2020-12-11 00:25:00|310279|310000|310279|310000|310279|310000|310279|309999|34
1607646600000|2020-12-11 00:30:00|310200|309825|310200|309825|310200|309828|310200|309825|257
1607646900000|2020-12-11 00:35:00|310100|309826|310100|309850|310100|309850|310060|309825|61
1607647200000|2020-12-11 00:40:00|310000|309825|310000|309910|310000|309910|310000|309825|107
1607647500000|2020-12-11 00:45:00|310200|309825|310250|309825|310250|309950|310200|309825|316
1607647800000|2020-12-11 00:50:00|310000||310100||310100||310000||116
1607648100000|2020-12-11 00:55:00||309830||310000||310000||309825|178
1607677200000|2020-12-11 09:00:00|309890|309500|309700|309000|309977|309500|309500|308400|1894
1607677500000|2020-12-11 09:05:00||309400||309400||309400||309400|79
1607677800000|2020-12-11 09:10:00||309000||309000||309000||308742|398
1607678100000|2020-12-11 09:15:00|309800|308950|309500|309100|309800|309100|309500|308742|160
1607678400000|2020-12-11 09:20:00|309795|309076|310551|308742|310551|309100|309795|308742|132
1607678700000|2020-12-11 09:25:00||309000||309000||309000||308742|30
1607679000000|2020-12-11 09:30:00||308998||308742||309000||308742|7
1607679300000|2020-12-11 09:35:00|310249|308800|310551|309000|310551|309000|310249|308800|25
1607679600000|2020-12-11 09:40:00|310249||310551||310551||310249||5
1607679900000|2020-12-11 09:45:00||308997||309000||309000||308989|2
1607680200000|2020-12-11 09:50:00|310542||310302||310542||310302||13
1607680500000|2020-12-11 09:55:00|309966|308800|309717|309000|310302|309000|309717|308742|24
1607680800000|2020-12-11 10:00:00|308779|308819|310054|308401|310054|308819|308779|308201|418
1607681100000|2020-12-11 10:05:00|309487|308500|310278|308500|310278|308500|309487|308500|11
1607681400000|2020-12-11 10:10:00|310294|308793|310304|308793|311000|308793|310294|308793|11
1607681700000|2020-12-11 10:15:00|312120|308849|310410|308793|312120|308870|310332|308793|4
1607682000000|2020-12-11 10:20:00|310418||310411||310626||310369||4
1607682300000|2020-12-11 10:25:00|310443|309000|310647|309000|310647|309000|310443|308793|3
1607682600000|2020-12-11 10:30:00|310659|308793|309500|308793|310689|309000|309500|308793|231
1607682900000|2020-12-11 10:35:00||309087||308793||309088||308793|65
1607683200000|2020-12-11 10:40:00|308791|307968|309300|307800|309300|307968|308791|307800|301
1607683500000|2020-12-11 10:45:00|||||||||6
1607683800000|2020-12-11 10:50:00||307900||307900||307900||307900|20
1607684100000|2020-12-11 10:55:00||307800||307000||307800||307000|460
1607684400000|2020-12-11 11:00:00|309107|307113|309000|307132|309107|307156|309000|307000|27
1607684700000|2020-12-11 11:05:00|307961|307265|309000|307000|309000|307300|307961|307000|257
1607685000000|2020-12-11 11:10:00|308999|307500|308999|307700|308999|307700|307500|307000|613
1607685300000|2020-12-11 11:15:00|308937|307650|308048|307650|308999|307701|307988|307650|289
1607685600000|2020-12-11 11:20:00|308999|307326|308984|307650|308999|307650|307650|307326|555
1607685900000|2020-12-11 11:25:00|308999|307701|308200|307699|308999|307701|308200|307326|21
1607686200000|2020-12-11 11:30:00||307700||307700||307700||307700|91
1607686500000|2020-12-11 11:35:00|309000|307800|309000|307800|309000|307800|309000|307800|459
1607686800000|2020-12-11 11:40:00||307810||307810||307810||307800|4
1607687100000|2020-12-11 11:45:00|308900|307800|309000|308000|309000|308000|308900|307800|41
1607687400000|2020-12-11 11:50:00|308999||309000||309000||308999||2
1607687700000|2020-12-11 11:55:00|308999||309000||309000||308999||3
1607688000000|2020-12-11 12:00:00|308999|308436|309300|308850|309300|308850|308997|308100|832
1607688300000|2020-12-11 12:05:00|309299|309000|309270|309002|309300|309100|309249|309000|662
1607688600000|2020-12-11 12:10:00|309268|309000|309290|308600|309290|309000|309000|308500|214
1607688900000|2020-12-11 12:15:00|309000|308500|309240|308812|309290|308812|308828|308500|1049
1607689200000|2020-12-11 12:20:00|309290|308900|309290|308812|309290|308925|308925|308812|1190
1607689500000|2020-12-11 12:25:00|309000|308925|309000|308600|309000|308925|308900|308500|394
1607689800000|2020-12-11 12:30:00|308943|308520|308700|308500|309000|308600|308660|308202|1454
1607690100000|2020-12-11 12:35:00|308900|308525|308900|308600|308900|308700|308855|308500|103
1607690400000|2020-12-11 12:40:00|308899|308542|308899|308501|308899|308625|308899|308500|166
1607690700000|2020-12-11 12:45:00|308900|308600|308900|308700|308900|308700|308855|308501|138
1607691000000|2020-12-11 12:50:00|309000|308759|309290|309001|309290|309001|309000|308700|1208
1607691300000|2020-12-11 12:55:00|309165|309000|309288|308800|309290|309000|309116|308800|1520
1607691600000|2020-12-11 13:00:00|309290|308806|309290|308806|309290|309033|309288|308806|356
1607691900000|2020-12-11 13:05:00|309075|309000|309035|308765|309075|309169|309035|308765|682
1607692200000|2020-12-11 13:10:00|309034|308900|309035|308900|309035|308901|309034|308765|605
1607692500000|2020-12-11 13:15:00|308990|308925|309035|308700|309035|308960|308990|308700|710
1607692800000|2020-12-11 13:20:00|309000|308800|308899|308700|309000|308800|308899|308700|614
1607693100000|2020-12-11 13:25:00||308705||308705||308800||308705|681
1607693400000|2020-12-11 13:30:00|309000|308706|309290|308706|309290|309000|308999|308705|1714
1607693700000|2020-12-11 13:35:00|309200|309200|309200|309000|309200|309200|309200|309000|165
1607694000000|2020-12-11 13:40:00|309300|309100|309165|309000|309300|309100|309130|309000|193
1607694300000|2020-12-11 13:45:00|309300||309298||309300||309100||543
1607694600000|2020-12-11 13:50:00|309264|308819|309297|308819|309297|308820|309020|308819|1131
1607694900000|2020-12-11 13:55:00||308960||309000||309000||308819|149
1607695200000|2020-12-11 14:00:00|309300|309138|309297|309150|309300|309150|309297|309120|286
1607695500000|2020-12-11 14:05:00|309200|309200|309500|309200|309500|309200|309075|309000|3902
1607695800000|2020-12-11 14:10:00|309450|309206|309500|309200|309500|309250|309450|309200|460
1607696100000|2020-12-11 14:15:00|309499|309202|309500|309250|309500|309256|309463|309202|471
1607696400000|2020-12-11 14:20:00||309251||309360||309360||309250|1908
1607696700000|2020-12-11 14:25:00|309900|309350|309800|309325|309900|309560|309500|309323|1058
1607697000000|2020-12-11 14:30:00|309662|309301|309371|309220|311000|310627|308525|308200|33282
1607697300000|2020-12-11 14:35:00|309375|309239|310514|310301|310970|310782|309270|309200|21949
1607697600000|2020-12-11 14:40:00|310610|310300|309373|309211|310700|310489|309115|308744|12040
1607697900000|2020-12-11 14:45:00|309417|309270|310357|310023|310500|310262|309417|309000|9280
1607698200000|2020-12-11 14:50:00|310310|309985|311200|311100|311200|311100|309873|309700|23111
1607698500000|2020-12-11 14:55:00|311249|311105|310676|310500|311391|311207|310636|310500|5892
1607698800000|2020-12-11 15:00:00|310710|310501|310838|310645|311200|311083|310601|310501|6309
1607699100000|2020-12-11 15:05:00|310908|310706|310387|310300|310908|310706|310263|310100|6659
1607699400000|2020-12-11 15:10:00|310359|310250|311093|310942|311159|311086|310347|310250|7915
1607699700000|2020-12-11 15:15:00|311137|310959|310453|310377|311137|310960|310325|310250|6824
1607700000000|2020-12-11 15:20:00|310376|310350|310217|310012|310600|310481|309976|309900|5200
1607700300000|2020-12-11 15:25:00|310215|310013|310569|310265|310678|310551|310075|310001|4945
1607700600000|2020-12-11 15:30:00|310568|310266|310014|309901|310569|310301|309647|309500|5848
1607700900000|2020-12-11 15:35:00|309980|309903|309855|309710|310327|310170|309790|309607|3316
1607701200000|2020-12-11 15:40:00|309854|309721|309780|309669|309994|309829|309551|309444|3835
1607701500000|2020-12-11 15:45:00|309821|309690|309361|309194|309982|309834|309225|309028|7631
1607701800000|2020-12-11 15:50:00|309360|309200|309339|309199|309407|309315|308876|308829|10595
1607702100000|2020-12-11 15:55:00|309199|309143|309346|309194|309394|309252|309165|309011|7140
1607702400000|2020-12-11 16:00:00|309353|309263|309701|309550|309811|309700|309353|309263|4219
1607702700000|2020-12-11 16:05:00|309709|309551|309435|309226|309760|309632|309281|309200|2050
1607703000000|2020-12-11 16:10:00|309500|309225|309378|309240|309500|309344|309073|309016|1751
1607703300000|2020-12-11 16:15:00|309376|309249|309691|309558|309750|309650|309308|309114|5836
1607703600000|2020-12-11 16:20:00|309718|309559|309250|309152|309723|309608|309058|309010|2550
1607703900000|2020-12-11 16:25:00|309314|309153|308848|308703|309352|309209|308736|308671|3638
1607704200000|2020-12-11 16:30:00|308838|308698|309061|308818|309091|308930|308651|308600|5679
1607704500000|2020-12-11 16:35:00|309060|308801|308461|308359|309061|308906|308425|308333|9553
1607704800000|2020-12-11 16:40:00|308488|308345|308514|308398|308906|308823|308376|308278|4472
1607705100000|2020-12-11 16:45:00|308512|308369|308571|308451|308700|308478|308282|308200|3690
1607705400000|2020-12-11 16:50:00|308526|308445|308733|308526|308753|308700|308525|308400|2283
1607705700000|2020-12-11 16:55:00|308732|308551|308785|308631|308882|308783|308468|308400|1918
1607706000000|2020-12-11 17:00:00|308812|308630|309087|308986|309188|309062|308752|308630|3577
1607706300000|2020-12-11 17:05:00|309086|308987|308937|308800|309279|309162|308843|308677|2194
1607706600000|2020-12-11 17:10:00|308975|308801|308382|308300|309041|308936|308382|308250|4053
1607706900000|2020-12-11 17:15:00|308380|308258|308265|308111|308537|308449|308239|308111|2926
1607707200000|2020-12-11 17:20:00|308263|308112|308243|308077|308294|308196|308060|308000|4514
1607707500000|2020-12-11 17:25:00|308242|308078|308259|308143|308286|308200|308123|308010|3820
1607707800000|2020-12-11 17:30:00|308249|308142|307800|307700|308266|308150|307800|307700|9806
1607708100000|2020-12-11 17:35:00|307781|307660|307449|307400|307999|307866|307400|307348|9006
1607708400000|2020-12-11 17:40:00|307430|307345|307419|307327|307729|307614|307355|307281|5700
1607708700000|2020-12-11 17:45:00|307418|307364|307676|307631|307681|307633|307345|307243|7617
1607709000000|2020-12-11 17:50:00|307675|307585|307991|307867|308000|307949|307599|307500|7345
1607709300000|2020-12-11 17:55:00|307968|307901|307999|307948|308039|307985|307798|307704|4500
1607709600000|2020-12-11 18:00:00|307992|307872|308275|308074|308297|308264|307946|307872|3610
1607709900000|2020-12-11 18:05:00|308273|308100|308483|308402|308579|308510|308249|308100|6062
1607710200000|2020-12-11 18:10:00|308500|308362|309100|308880|309100|308990|308478|308362|8014
1607710500000|2020-12-11 18:15:00|309087|308970|308960|308818|309300|309180|308878|308720|7906
1607710800000|2020-12-11 18:20:00|308900|308840|308832|308767|309066|309031|308746|308650|3765
1607711100000|2020-12-11 18:25:00|308897|308752|308995|308888|308995|308951|308520|308500|3153
1607711400000|2020-12-11 18:30:00|308994|308889|309350|309265|309350|309282|308931|308846|10746
1607711700000|2020-12-11 18:35:00|309349|309239|309442|309209|309550|309422|309232|309109|4461
1607712000000|2020-12-11 18:40:00|309419|309210|309314|309174|309450|309410|309170|309082|4000
1607712300000|2020-12-11 18:45:00|309312|309199|309496|309344|309550|309477|309200|309115|6771
1607712600000|2020-12-11 18:50:00|309450|309385|309653|309505|309698|309632|309400|309343|5742
1607712900000|2020-12-11 18:55:00|309663|309506|309760|309598|309800|309744|309506|309392|5378
1607713200000|2020-12-11 19:00:00|309737|309646|309526|309440|309854|309795|309485|309352|7066
1607713500000|2020-12-11 19:05:00|309583|309476|310074|309949|310100|309978|309583|309476|7292
1607713800000|2020-12-11 19:10:00|310120|309973|309864|309746|310286|310175|309854|309710|7438
1607714100000|2020-12-11 19:15:00|309849|309747|310198|310131|310214|310131|309846|309660|4304
1607714400000|2020-12-11 19:20:00|310213|310134|310478|310326|310487|310461|310086|309909|7180
1607714700000|2020-12-11 19:25:00|310487|310409|310399|310264|310600|310539|310273|310121|6031
1607715000000|2020-12-11 19:30:00|310393|310300|310750|310615|310750|310670|310376|310249|8045
1607715300000|2020-12-11 19:35:00|310643|310589|310874|310806|310900|310806|310593|310409|7053
1607715600000|2020-12-11 19:40:00|310888|310791|310943|310851|310950|310901|310708|310633|5256
1607715900000|2020-12-11 19:45:00|310950|310852|311312|311207|311570|311463|310950|310851|13089
1607716200000|2020-12-11 19:50:00|311311|311208|310671|310551|311360|311208|310606|310488|3669
1607716500000|2020-12-11 19:55:00|310636|310522|311027|310929|311135|311026|310587|310500|5708
1607716800000|2020-12-11 20:00:00|311026|310932|310776|310664|311341|311256|310776|310664|9419
1607717100000|2020-12-11 20:05:00|310738|310646|310535|310397|310908|310859|310327|310250|11138
1607717400000|2020-12-11 20:10:00|310555|310422|311019|310918|311035|310987|310491|310387|6663
1607717700000|2020-12-11 20:15:00|310999|310940|311794|311701|311887|311808|310999|310918|18175
1607718000000|2020-12-11 20:20:00|311769|311642|311347|311225|311826|311701|311100|311031|9224
1607718300000|2020-12-11 20:25:00|311348|311258|311304|311185|311533|311469|311241|311131|5648
1607718600000|2020-12-11 20:30:00|311301|311186|311251|311132|311612|311524|311160|311079|10107
1607718900000|2020-12-11 20:35:00|311247|311137|311269|311197|311486|311378|311114|311000|7337
1607719200000|2020-12-11 20:40:00|311266|311172|311238|311160|311600|311551|311158|311042|11442
1607719500000|2020-12-11 20:45:00|311240|311172|310919|310810|311286|311184|310791|310700|10056
1607719800000|2020-12-11 20:50:00|310853|310747|311528|311443|311600|311536|310853|310747|28894
1607720100000|2020-12-11 20:55:00|311518|311430|311650|311603|311700|311641|311395|311257|34339
1607720400000|2020-12-11 21:00:00|311800|311597|311569|311537|311800|311597|311520|311206|152939
1607720700000|2020-12-11 21:05:00|311554|311535|311528|311475|311576|311535|311500|311460|4438
1607721000000|2020-12-11 21:10:00|311542|311500|311545|311482|311554|311545|311500|311475|3193
1607721300000|2020-12-11 21:15:00|||||||||155
1607721600000|2020-12-11 21:20:00|311543||311543||311543||311543||485
1607721900000|2020-12-11 21:25:00|311540|311485|311540|311490|311540|311490|311540|311485|96
1607722200000|2020-12-11 21:30:00|311499|311482|311499|311490|311499|311490|311490|311482|947
1607722500000|2020-12-11 21:35:00|311520||311520||311520||311520||488
1607722800000|2020-12-11 21:40:00|311540||311540||311540||311495||373
1607723100000|2020-12-11 21:45:00|311535||311535||311535||311535||31
1607723400000|2020-12-11 21:50:00|311540|311472|311540|311345|311540|311472|311540|311345|524
1607723700000|2020-12-11 21:55:00|311546|311312|311546|311313|311546|311313|311540|311312|445
1607936400000|2020-12-14 09:00:00|313250|313247|314005|313247|315000|313500|313250|312305|534
1607936700000|2020-12-14 09:05:00|313700|313600|315242|313000|315498|313600|313700|313000|861
1607937000000|2020-12-14 09:10:00|315246|313002|313999|313100|315262|313100|313999|313002|21
1607937300000|2020-12-14 09:15:00|313977|313102|313977|313102|313977|313102|313977|313003|155
1607937600000|2020-12-14 09:20:00|313910|313003|313977|313081|313977|313500|313900|313003|303
1607937900000|2020-12-14 09:25:00|313955|313069|313977|313102|313977|313102|313955|313003|23
1607938200000|2020-12-14 09:30:00||313003||313003||313102||313003|113
1607938500000|2020-12-14 09:35:00|313943|313102|313943|313003|313943|313102|313943|313003|45
1607938800000|2020-12-14 09:40:00|313977|313500|313943|313112|313977|313500|313943|313003|252
1607939100000|2020-12-14 09:45:00|313977||313900||313977||313900||23
1607939400000|2020-12-14 09:50:00|313865||313800||313945||313743||50
1607939700000|2020-12-14 09:55:00|313900||313800||313900||313600||89
1607940000000|2020-12-14 10:00:00|||||||||2
1607940300000|2020-12-14 10:05:00|||||||||19
1607940600000|2020-12-14 10:10:00|313943||313943||313943||313943||7
1607940900000|2020-12-14 10:15:00|313977|313500|313943|313400|313977|313500|313943|313112|102
1607941200000|2020-12-14 10:20:00|313968|313112|313977|313120|313977|313500|313943|313112|236
1607941500000|2020-12-14 10:25:00|313972|313122|313977|313122|313977|313122|313943|313122|85
1607941800000|2020-12-14 10:30:00|313972|313400|313943|313400|313977|313500|313943|313122|134
1607942100000|2020-12-14 10:35:00|313977|313130|313943|313139|313977|313400|313800|313130|212
1607942400000|2020-12-14 10:40:00|313977|313132|313943|313400|313977|313400|313943|313131|18
1607942700000|2020-12-14 10:45:00|313977|313258|313943|313400|313977|313400|313943|313179|37
1607943000000|2020-12-14 10:50:00||313420||313420||313420||313420|5
1607943300000|2020-12-14 10:55:00|313977|313600|313977|313800|313977|313800|313943|313600|92
1607943600000|2020-12-14 11:00:00|||||||||266
1607943900000|2020-12-14 11:05:00|314144|313850|315113|313860|315220|313860|314000|313850|337
1607944200000|2020-12-14 11:10:00|314900|314000|314300|313860|314900|314202|314200|313860|765
1607944500000|2020-12-14 11:15:00|||||||||35
1607944800000|2020-12-14 11:20:00|314240||314300||314300||314180||95
1607945100000|2020-12-14 11:25:00|||||||||223
1607945400000|2020-12-14 11:30:00|314150|313902|314300|313860|314300|313902|314150|313860|449
1607945700000|2020-12-14 11:35:00||313900||313860||313900||313860|258
1607946000000|2020-12-14 11:40:00|314600|313861|314600|313861|314600|313861|314600|313861|413
1607946300000|2020-12-14 11:45:00|314500|313860|314500|313860|314500|314100|314300|313860|11
1607946600000|2020-12-14 11:50:00|314400||314400||314400||314400||98
1607946900000|2020-12-14 11:55:00||314000||314000||314000||314000|100
1607947200000|2020-12-14 12:00:00|314242|313860|314000|313800|314242|313860|313600|313420|2044
1607947500000|2020-12-14 12:05:00|313999|314000|314175|314000|314242|314000|313990|313800|1574
1607947800000|2020-12-14 12:10:00|314200|313800|314000|313716|314200|314020|314000|313650|1062
1607948100000|2020-12-14 12:15:00|313999|313763|313950|313700|314120|313763|313950|313700|631
1607948400000|2020-12-14 12:20:00|313900|313650|313695|313650|313950|313700|313695|313650|292
1607948700000|2020-12-14 12:25:00|313650|313600|313850|313775|313950|313775|313650|313300|1031
1607949000000|2020-12-14 12:30:00|313950|313780|314000|313910|314000|313910|313950|313775|1034
1607949300000|2020-12-14 12:35:00|314100|313950|314242|314000|314242|314200|314100|313910|2024
1607949600000|2020-12-14 12:40:00|314200|314150|314200|314160|314242|314160|314200|314150|612
1607949900000|2020-12-14 12:45:00|314220|314151|314200|314110|314300|314225|314200|314110|2261
1607950200000|2020-12-14 12:50:00|314150|313930|314200|314110|314200|314110|314150|313930|917
1607950500000|2020-12-14 12:55:00|314180|314111|314200|314110|314200|314111|314140|314110|488
1607950800000|2020-12-14 13:00:00|314188|314000|314000|313601|314188|314000|314000|313600|1399
1607951100000|2020-12-14 13:05:00|313898|313600|313973|313700|314000|313700|313800|313600|431
1607951400000|2020-12-14 13:10:00|313896|313600|313789|312975|313973|313600|313382|312871|2788
1607951700000|2020-12-14 13:15:00|313430|312871|313400|312701|313800|313100|312000|311777|7804
1607952000000|2020-12-14 13:20:00|313162|312830|312949|312600|313400|313030|312905|312506|1234
1607952300000|2020-12-14 13:25:00|312810|312626|313000|312600|313400|313000|312810|312600|1809
1607952600000|2020-12-14 13:30:00|312900|312620|312899|312630|312900|312677|312785|312520|2523
1607952900000|2020-12-14 13:35:00|312847|312506|313300|312788|313300|312788|312847|312506|1405
1607953200000|2020-12-14 13:40:00|313200|312777|313000|312777|313200|312800|313000|312777|313
1607953500000|2020-12-14 13:45:00|313300|312900|313000|312777|313300|312900|313000|312777|820
1607953800000|2020-12-14 13:50:00||312783||312783||312783||312783|527
1607954100000|2020-12-14 13:55:00|313117|312800|313200|313000|313200|313100|313100|312800|1441
1607954400000|2020-12-14 14:00:00|313300|313100|313780|313600|313973|313697|313300|313100|4832
1607954700000|2020-12-14 14:05:00|313774|313501|313800|313600|313900|313690|313774|313501|1891
1607955000000|2020-12-14 14:10:00|313797|313602|313800|313600|313800|313690|313750|313600|1013
1607955300000|2020-12-14 14:15:00|313700|313599|314300|314200|314600|314500|313700|313599|5701
1607955600000|2020-12-14 14:20:00|314400|314027|314100|313813|314400|314256|314100|313813|2288
1607955900000|2020-12-14 14:25:00|314300|313600|314500|314300|314600|314300|314048|313600|2593
1607956200000|2020-12-14 14:30:00|314460|314100|314250|314021|314460|314300|312693|312500|47504
1607956500000|2020-12-14 14:35:00|314192|314020|316000|315887|316190|316128|314192|313900|53198
1607956800000|2020-12-14 14:40:00|316061|315917|317000|316840|317700|317648|316030|315847|36574
1607957100000|2020-12-14 14:45:00|316996|316841|317323|317123|318249|318124|316959|316710|37545
1607957400000|2020-12-14 14:50:00|317470|317124|318600|318499|318700|318562|317003|316888|37816
1607957700000|2020-12-14 14:55:00|318700|318322|318064|317968|318892|318802|317682|317500|33563
1607958000000|2020-12-14 15:00:00|318100|317836|317386|317271|318468|318386|316880|316600|15664
1607958300000|2020-12-14 15:05:00|317449|317299|317361|317146|318000|317867|317064|316900|8330
1607958600000|2020-12-14 15:10:00|317277|317151|317222|317114|317500|317405|316600|316500|13976
1607958900000|2020-12-14 15:15:00|317213|317115|318232|318137|318500|318379|317180|317114|15875
1607959200000|2020-12-14 15:20:00|318249|318130|319000|318906|319054|319009|318185|318056|25207
1607959500000|2020-12-14 15:25:00|319014|318920|318404|318286|319081|319010|318292|318165|12516
1607959800000|2020-12-14 15:30:00|318395|318214|317794|317600|318447|318334|317794|317600|13160
1607960100000|2020-12-14 15:35:00|317820|317707|318198|318036|318300|318177|317645|317508|11544
1607960400000|2020-12-14 15:40:00|318300|318037|318626|318436|318637|318584|317789|317616|8475
1607960700000|2020-12-14 15:45:00|318625|318403|317930|317813|318626|318426|317876|317800|13602
1607961000000|2020-12-14 15:50:00|317931|317814|318000|317827|318199|318141|317931|317800|8012
1607961300000|2020-12-14 15:55:00|318100|317850|317445|317250|318100|318033|317400|317250|9429
1607961600000|2020-12-14 16:00:00|317444|317300|317769|317659|317900|317834|317320|317251|10819
1607961900000|2020-12-14 16:05:00|317741|317628|316188|316000|317741|317628|316188|316000|15598
1607962200000|2020-12-14 16:10:00|316171|316001|317244|317130|317336|317167|315974|315800|7136
1607962500000|2020-12-14 16:15:00|317300|317131|317700|317559|317800|317726|317173|316990|8005
1607962800000|2020-12-14 16:20:00|317699|317564|317980|317873|318000|317936|317421|317300|4794
1607963100000|2020-12-14 16:25:00|318000|317874|317920|317750|318100|317955|317738|317558|5364
1607963400000|2020-12-14 16:30:00|317900|317725|317600|317509|317920|317776|317487|317300|6531
1607963700000|2020-12-14 16:35:00|317589|317477|317889|317550|318199|318150|317589|317477|3751
1607964000000|2020-12-14 16:40:00|317949|317762|317847|317773|318100|317975|317774|317582|3698
1607964300000|2020-12-14 16:45:00|317901|317789|318324|318242|318490|318350|317846|317571|7395
1607964600000|2020-12-14 16:50:00|318345|318245|318726|318672|318726|318672|318222|318051|6540
1607964900000|2020-12-14 16:55:00|318725|318688|318823|318633|318917|318862|318725|318588|8598
1607965200000|2020-12-14 17:00:00|318799|318697|318790|318670|318823|318736|318395|318138|8602
1607965500000|2020-12-14 17:05:00|318799|318723|318763|318601|318878|318813|318559|318456|5858
1607965800000|2020-12-14 17:10:00|318800|318603|318930|318850|319000|318962|318582|318324|7988
1607966100000|2020-12-14 17:15:00|318929|318789|318803|318760|318930|318805|318634|318500|2543
1607966400000|2020-12-14 17:20:00|318820|318784|318686|318551|319000|318989|318686|318551|7494
1607966700000|2020-12-14 17:25:00|318753|318500|318023|317915|318753|318500|317800|317711|10620
1607967000000|2020-12-14 17:30:00|318063|317980|318097|317905|318100|318024|317970|317826|3770
1607967300000|2020-12-14 17:35:00|318050|317906|317270|317116|318097|317976|317059|317000|9260
1607967600000|2020-12-14 17:40:00|317402|317136|317588|317300|317680|317569|317134|317020|3295
1607967900000|2020-12-14 17:45:00|317579|317301|317995|317870|317995|317927|317444|317299|4339
1607968200000|2020-12-14 17:50:00|318000|317913|317543|317400|318047|317970|317541|317400|4150
1607968500000|2020-12-14 17:55:00|317612|317401|317500|317286|317612|317418|317152|317060|2006
1607968800000|2020-12-14 18:00:00|317438|317358|317138|317001|317700|317640|317031|316860|4227
1607969100000|2020-12-14 18:05:00|317122|317002|316498|316400|317405|317201|316390|316260|7717
1607969400000|2020-12-14 18:10:00|316499|316387|316744|316600|316935|316800|316297|316200|6242
1607969700000|2020-12-14 18:15:00|316707|316587|317340|316993|317340|317248|316684|316587|6834
1607970000000|2020-12-14 18:20:00|317400|317208|317050|316963|317450|317375|316996|316874|1510
1607970300000|2020-12-14 18:25:00|317049|316980|316984|316860|317400|317198|316886|316625|3583
1607970600000|2020-12-14 18:30:00|316983|316787|317463|317367|317500|317462|316977|316787|4633
1607970900000|2020-12-14 18:35:00|317445|317326|317308|317199|317500|317359|317132|317018|2225
1607971200000|2020-12-14 18:40:00|317305|317200|317571|317447|317641|317580|317188|317101|6698
1607971500000|2020-12-14 18:45:00|317544|317460|317860|317789|317860|317806|317251|317150|11474
1607971800000|2020-12-14 18:50:00|317900|317798|318250|318144|318250|318174|317680|317619|7431
1607972100000|2020-12-14 18:55:00|318235|318150|318138|318000|318250|318150|317800|317594|5360
1607972400000|2020-12-14 19:00:00|318150|318002|317900|317756|318350|318285|317769|317600|3434
1607972700000|2020-12-14 19:05:00|317869|317758|318000|317901|318055|317962|317867|317756|1876
1607973000000|2020-12-14 19:10:00|318036|317902|318072|317976|318300|318240|317868|317700|4170
1607973300000|2020-12-14 19:15:00|318091|317831|317777|317686|318300|318062|317534|317417|8176
1607973600000|2020-12-14 19:20:00|317743|317640|317801|317646|317801|317744|317620|317582|2390
1607973900000|2020-12-14 19:25:00|317742|317642|317591|317500|317801|317642|317572|317500|2434
1607974200000|2020-12-14 19:30:00|317605|317534|316893|316800|317605|317534|316846|316800|3924
1607974500000|2020-12-14 19:35:00|316923|316815|316742|316570|317145|316816|316644|316570|1900
1607974800000|2020-12-14 19:40:00|316757|316644|316941|316855|316986|316873|316481|316393|5820
1607975100000|2020-12-14 19:45:00|316942|316857|316846|316743|317050|316969|316739|316646|3746
1607975400000|2020-12-14 19:50:00|316901|316800|317301|317208|317321|317245|316786|316665|4798
1607975700000|2020-12-14 19:55:00|317294|317217|317450|317341|317500|317441|317217|317150|2557
1607976000000|2020-12-14 20:00:00|317449|317292|317403|317257|317600|317500|317193|317150|3080
1607976300000|2020-12-14 20:05:00|317354|317261|317042|316935|317455|317347|316946|316714|4961
1607976600000|2020-12-14 20:10:00|317041|316948|317376|317281|317456|317420|317041|316869|1500
1607976900000|2020-12-14 20:15:00|317377|317335|317484|317313|317500|317425|317108|317034|2311
1607977200000|2020-12-14 20:20:00|317498|317346|317718|317669|317949|317820|317420|317300|11862
1607977500000|2020-12-14 20:25:00|317692|317668|317899|317768|318000|317936|317651|317571|6901
1607977800000|2020-12-14 20:30:00|317864|317771|317240|317147|317864|317771|317153|317000|10538
1607978100000|2020-12-14 20:35:00|317181|317125|316825|316730|317461|317306|316673|316600|12376
1607978400000|2020-12-14 20:40:00|316770|316650|316363|316247|316800|316688|316306|316206|11495
1607978700000|2020-12-14 20:45:00|316353|316300|316530|316269|316667|316549|315962|315874|16414
1607979000000|2020-12-14 20:50:00|316500|316125|316400|316281|316530|316281|315202|315079|14833
1607979300000|2020-12-14 20:55:00|316310|316282|315697|315477|316498|316424|315493|315264|31243
1607979600000|2020-12-14 21:00:00|315653|315374|315701|315503|316298|315697|315593|315000|34014
1607979900000|2020-12-14 21:05:00|315718|315600|315800|315600|315879|315743|315718|315600|2105
1607980200000|2020-12-14 21:10:00|315878|315601|315801|315500|315879|315606|315799|315500|1102
1607980500000|2020-12-14 21:15:00|315799|315510|315700|315500|315879|315510|315672|315500|1137
1607980800000|2020-12-14 21:20:00|315697|315580|315697|315580|315697|315580|315697|315577|163
1607981100000|2020-12-14 21:25:00|315600|315567|315700|315583|315700|315583|315600|315567|337
1607981400000|2020-12-14 21:30:00||315584||315580||315633||315500|620
1607981700000|2020-12-14 21:35:00|315690|315690|315699|315400|315700|315690|315690|315400|835
1607982000000|2020-12-14 21:40:00|315700|315211|315699|315200|315700|315211|315699|315150|265
1607982300000|2020-12-14 21:45:00|315420|315210|315498|315210|315500|315210|315420|315210|217
1607982600000|2020-12-14 21:50:00|315460|315250|315500|315400|315505|315433|315460|315250|294
1607982900000|2020-12-14 21:55:00|315503|315264|315700|315314|315700|315404|315500|315252|437
1607983200000|2020-12-14 22:00:00|315696|315311|315700|315450|315700|315450|315696|315311|281
1607983500000|2020-12-14 22:05:00|315800|315451|315690|315500|315800|315513|315690|315451|71
1607983800000|2020-12-14 22:10:00|315800|315505|315879|315505|315879|315505|315800|315503|25
1607984100000|2020-12-14 22:15:00||315566||315566||315566||315566|145
1607984400000|2020-12-14 22:20:00||315555||315555||315555||315555|33
1607984700000|2020-12-14 22:25:00|315900|315879|315900|315550|315946|315879|315700|315550|797
1607985000000|2020-12-14 22:30:00|315946|315600|315896|315600|315946|315600|315896|315600|281
1607985300000|2020-12-14 22:35:00|315889|315550|315889|315600|315895|315600|315889|315550|585
1607985600000|2020-12-14 22:40:00|315895|315550|315894|315600|315900|315600|315800|315550|690
1607985900000|2020-12-14 22:45:00|315944|315567|315945|315566|315945|315567|315940|315550|27
1607986200000|2020-12-14 22:50:00|315900|315600|315800|315550|315940|315605|315800|315550|48
1607986500000|2020-12-14 22:55:00|315550||315946||315946||315550||406
1607986800000|2020-12-14 23:00:00|315870|315560|315866|315560|315946|315560|315866|315550|136
1607987100000|2020-12-14 23:05:00|315850|315563|315794|315563|315850|315563|315794|315563|113
1607987400000|2020-12-14 23:10:00|315700|315560|316100|315689|316200|316000|315700|315560|3669
1607987700000|2020-12-14 23:15:00|316140|315601|316140|316000|316146|316000|316140|315601|240
1607988000000|2020-12-14 23:20:00|316139||316200||316215||316080||1390
1607988300000|2020-12-14 23:25:00|316000|315700|316000|315700|316000|315700|316000|315700|334
1607988600000|2020-12-14 23:30:00|315950||315950||315950||315900||380
1607988900000|2020-12-14 23:35:00|315900|315701|316000|315700|316000|315701|315900|315700|125
1607989200000|2020-12-14 23:40:00|316010||315800||316010||315800||41
1607989500000|2020-12-14 23:45:00|316000|315701|315850|315701|316200|315750|315850|315700|468
1607989800000|2020-12-14 23:50:00|316050|315700|316200|315696|316200|315701|316050|315696|121
1607990100000|2020-12-14 23:55:00|316199|315700|315900|315700|316200|315701|315900|315700|149
1607990400000|2020-12-15 00:00:00|316200|315900|315950|315696|316200|315900|315900|315696|398
1607990700000|2020-12-15 00:05:00|315949|315700|315950|315900|315950|315900|315945|315696|171
1607991000000|2020-12-15 00:10:00|315955|315960|316399|315960|316500|316300|315955|315960|1355
1607991300000|2020-12-15 00:15:00|316400|316300|316500|316300|316600|316400|316400|316300|1077
1607991600000|2020-12-15 00:20:00|316535|316100|316500|316006|316535|316100|316500|316000|602
1607991900000|2020-12-15 00:25:00|316422|316020|316300|316020|316500|316020|316199|316020|272
1607992200000|2020-12-15 00:30:00|316200|316021|316300|316021|316300|316021|316200|316021|150
1607992500000|2020-12-15 00:35:00|316450||316450||316450||316450||18
1607992800000|2020-12-15 00:40:00|316422|316100|316450|316020|316450|316100|316300|316020|334
1607993100000|2020-12-15 00:45:00|316620|316021|316620|316021|316620|316021|316620|316021|309
1607993400000|2020-12-15 00:50:00|316614|316025|316399|315960|316620|316025|316399|315960|512
1607993700000|2020-12-15 00:55:00|316465|316100|316500|316105|316500|316200|316465|316100|220
1608022800000|2020-12-15 09:00:00|318150|317101|318500|317400|318500|317400|318150|317001|119
1608023100000|2020-12-15 09:05:00||317301||317350||317400||317301|327
1608023400000|2020-12-15 09:10:00|318150|317600|318006|317301|318328|317600|318000|317301|264
1608023700000|2020-12-15 09:15:00|318008|317400|318500|317401|318500|317630|318008|317400|129
1608024000000|2020-12-15 09:20:00|318332|317500|318500|317450|318500|317500|318328|317401|0
1608024300000|2020-12-15 09:25:00|318328||318500||318500||318328||27
1608024600000|2020-12-15 09:30:00|318800|317500|318800|317600|318800|317600|318800|317500|59
1608024900000|2020-12-15 09:35:00|318200|317601|318200|317601|318200|317601|318200|317601|22
1608025200000|2020-12-15 09:40:00||317600||317600||317600||317600|53
1608025500000|2020-12-15 09:45:00|||||||||5
1608025800000|2020-12-15 09:50:00|||||||||40
1608026100000|2020-12-15 09:55:00|||||||||18
1608026400000|2020-12-15 10:00:00|318500|318000|318500|317853|318500|318000|318500|317675|402
1608026700000|2020-12-15 10:05:00|318200|317600|318200|317600|318218|317600|318200|317600|216
1608027000000|2020-12-15 10:10:00|||||||||5
1608027300000|2020-12-15 10:15:00||317500||317450||317500||317400|419
1608027600000|2020-12-15 10:20:00|317477|317401|318200|317301|318200|317401|317477|317301|153
1608027900000|2020-12-15 10:25:00|||||||||6
1608028200000|2020-12-15 10:30:00||316800||316800||316800||316800|21
1608028500000|2020-12-15 10:35:00||316598||316598||316598||316598|13
1608028800000|2020-12-15 10:40:00||317300||317500||317500||317300|0
1608029100000|2020-12-15 10:45:00|||||||||20
1608029400000|2020-12-15 10:50:00|||||||||20
1608029700000|2020-12-15 10:55:00||316598||316598||317240||316598|58
1608030000000|2020-12-15 11:00:00||317254||316800||317348||316598|8
1608030300000|2020-12-15 11:05:00||317140||317249||317249||317140|8
1608030600000|2020-12-15 11:10:00||317281||317348||317348||317241|4
1608030900000|2020-12-15 11:15:00|318100|317273|318100|317348|318100|317447|318100|317273|2
1608031200000|2020-12-15 11:20:00||317296||317401||317594||317270|46
1608031500000|2020-12-15 11:25:00|317800|317348|318100|317401|318100|317401|317800|317348|268
1608031800000|2020-12-15 11:30:00|318000|317348|318100|317348|318100|317401|317900|317348|126
1608032100000|2020-12-15 11:35:00||317101||317101||317400||317101|237
1608032400000|2020-12-15 11:40:00|317700|317201|317700|317128|317700|317210|317700|317101|19
1608032700000|2020-12-15 11:45:00||317101||317348||317348||317101|13
1608033000000|2020-12-15 11:50:00||317345||317101||317345||317101|103
1608033300000|2020-12-15 11:55:00||316801||316801||316801||316801|84
1608033600000|2020-12-15 12:00:00|317699|317200|317670|317350|317700|317399|317449|317200|1057
1608033900000|2020-12-15 12:05:00|317637|317356|317670|317500|317670|317500|317637|317356|794
1608034200000|2020-12-15 12:10:00|317700|317600|318100|318000|318100|318050|317700|317600|4006
1608034500000|2020-12-15 12:15:00|318099|317995|318074|317601|318100|317995|318040|317600|813
1608034800000|2020-12-15 12:20:00|318080|317600|318000|317800|318100|318000|317853|317501|857
1608035100000|2020-12-15 12:25:00||317802||317802||317817||317625|226
1608035400000|2020-12-15 12:30:00|317900|317800|317898|317501|317900|317880|317840|317501|1036
1608035700000|2020-12-15 12:35:00|317900|317500|317900|317500|317900|317640|317900|317500|278
1608036000000|2020-12-15 12:40:00||317800||317520||317855||317520|207
1608036300000|2020-12-15 12:45:00|317769|317528|317900|317542|317900|317859|317769|317520|721
1608036600000|2020-12-15 12:50:00||317800||317536||317820||317500|245
1608036900000|2020-12-15 12:55:00|317890|317500|317890|317531|317890|317820|317880|317500|908
1608037200000|2020-12-15 13:00:00|317900|317800|317900|317800|317900|317800|317899|317530|624
1608037500000|2020-12-15 13:05:00||317607||317790||317820||317607|122
1608037800000|2020-12-15 13:10:00|317899|317859|317900|317790|317900|317859|317899|317790|1326
1608038100000|2020-12-15 13:15:00|317899|317800|317900|317790|317900|317800|317899|317790|566
1608038400000|2020-12-15 13:20:00|317899|317870|318000|317900|318000|317900|317899|317790|2150
1608038700000|2020-12-15 13:25:00|317999|317740|318000|317607|318000|317740|317994|317607|562
1608039000000|2020-12-15 13:30:00||318000||317802||318000||317650|1214
1608039300000|2020-12-15 13:35:00|318094|317817|318250|317980|318250|318000|318094|317817|747
1608039600000|2020-12-15 13:40:00|318395|317815|318400|318200|318400|318201|318395|317815|846
1608039900000|2020-12-15 13:45:00|318375|317815|318375|317900|318375|317916|318332|317815|729
1608040200000|2020-12-15 13:50:00|318373|317911|318150|318000|318373|318012|318150|317820|329
1608040500000|2020-12-15 13:55:00|318140|317815|318100|317926|318140|317930|318044|317815|899
1608040800000|2020-12-15 14:00:00|318095|318010|318400|318123|318400|318123|318095|318010|1629
1608041100000|2020-12-15 14:05:00|318394|318245|318387|318100|318394|318245|318285|318100|368
1608041400000|2020-12-15 14:10:00|318375|318110|318250|318115|318375|318300|318250|318110|1038
1608041700000|2020-12-15 14:15:00|318248|318100|318355|318160|318393|318355|318100|318010|1874
1608042000000|2020-12-15 14:20:00|318400|318161|318300|318100|318400|318300|318300|318100|2371
1608042300000|2020-12-15 14:25:00|318299|318200|318300|318100|318300|318200|318248|318100|608
1608042600000|2020-12-15 14:30:00|318192|318300|317877|317502|318600|318445|316691|316512|31555
1608042900000|2020-12-15 14:35:00|317714|317511|317535|317240|317997|317694|316942|316800|19186
1608043200000|2020-12-15 14:40:00|317750|317335|316864|316749|317800|317704|316495|316200|16749
1608043500000|2020-12-15 14:45:00|316863|316752|317146|317068|317400|317293|316490|316400|10889
1608043800000|2020-12-15 14:50:00|317145|317066|318561|318354|318859|318781|317145|317000|19207
1608044100000|2020-12-15 14:55:00|318549|318113|318270|318122|318591|318500|317967|317740|13200
1608044400000|2020-12-15 15:00:00|318285|318185|318315|318183|318600|318515|317887|317740|11899
1608044700000|2020-12-15 15:05:00|318361|318241|316810|316692|318400|318265|316646|316500|17497
1608045000000|2020-12-15 15:10:00|316758|316602|316391|316209|317213|316847|316207|316100|15343
1608045300000|2020-12-15 15:15:00|316390|316210|316800|316570|316986|316854|315944|315800|13997
1608045600000|2020-12-15 15:20:00|316777|316646|316500|316300|316964|316857|316273|316165|2600
1608045900000|2020-12-15 15:25:00|316499|316361|316260|316101|316745|316596|316157|316100|7003
1608046200000|2020-12-15 15:30:00|316249|316200|316699|316550|316860|316768|316200|316101|7500
1608046500000|2020-12-15 15:35:00|316698|316549|315953|315800|316860|316690|315854|315800|10101
1608046800000|2020-12-15 15:40:00|315899|315701|315339|315170|315900|315740|315135|315001|11786
1608047100000|2020-12-15 15:45:00|315414|315171|315194|315050|315815|315689|315025|314907|15103
1608047400000|2020-12-15 15:50:00|315151|315000|314911|314815|315151|315063|314591|314500|13867
1608047700000|2020-12-15 15:55:00|314912|314816|313955|313835|314912|314884|313562|313500|11925
1608048000000|2020-12-15 16:00:00|313954|313862|314198|314012|314500|314276|313837|313697|11989
1608048300000|2020-12-15 16:05:00|314038|314001|313535|313102|314220|314025|313073|313010|22420
1608048600000|2020-12-15 16:10:00|313514|313124|313553|313400|313648|313600|313199|313100|8185
1608048900000|2020-12-15 16:15:00|313552|313300|313778|313615|313800|313771|313191|313001|9455
1608049200000|2020-12-15 16:20:00|313770|313616|313961|313846|314315|314199|313758|313600|11514
1608049500000|2020-12-15 16:25:00|313976|313901|313950|313700|314248|313995|313681|313601|6537
1608049800000|2020-12-15 16:30:00|313949|313718|314006|313913|314050|314000|313839|313700|4892
1608050100000|2020-12-15 16:35:00|313999|313900|314206|313897|314300|314092|313936|313800|4511
1608050400000|2020-12-15 16:40:00|314200|313873|314100|314000|314284|314200|314090|313844|3331
1608050700000|2020-12-15 16:45:00|314099|313998|313521|313300|314100|313998|313427|313300|8808
1608051000000|2020-12-15 16:50:00|313520|313380|313538|313403|313947|313831|313437|313300|7078
1608051300000|2020-12-15 16:55:00|313553|313442|313947|313742|313947|313742|313419|313325|1800
1608051600000|2020-12-15 17:00:00|313921|313743|314173|314000|314250|314172|313720|313508|6003
1608051900000|2020-12-15 17:05:00|314188|314006|314116|313960|314250|314136|313902|313800|2500
1608052200000|2020-12-15 17:10:00|314100|313961|313766|313661|314200|314060|313722|313581|3976
1608052500000|2020-12-15 17:15:00|313765|313644|313675|313601|313766|313657|313594|313510|3760
1608052800000|2020-12-15 17:20:00|313674|313586|313857|313601|314000|313892|313621|313510|3110
1608053100000|2020-12-15 17:25:00|313856|313638|313779|313550|313988|313842|313639|313530|2200
1608053400000|2020-12-15 17:30:00|313778|313602|313700|313545|313850|313772|313689|313530|2934
1608053700000|2020-12-15 17:35:00|313715|313592|313867|313713|313988|313875|313597|313510|1700
1608054000000|2020-12-15 17:40:00|313856|313714|313650|313547|313856|313800|313649|313547|3317
1608054300000|2020-12-15 17:45:00|313648|313540|313636|313510|313756|313652|313499|313432|4671
1608054600000|2020-12-15 17:50:00|313635|313511|313827|313759|313940|313800|313577|313450|3516
1608054900000|2020-12-15 17:55:00|313880|313758|313958|313822|314000|313947|313879|313758|3070
1608055200000|2020-12-15 18:00:00|313957|313800|314200|314018|314200|314074|313957|313800|2426
1608055500000|2020-12-15 18:05:00|314090|314019|314047|313962|314155|314030|313875|313800|3280
1608055800000|2020-12-15 18:10:00|314077|313985|313878|313810|314077|314005|313870|313800|1080
1608056100000|2020-12-15 18:15:00|313872|313801|313781|313732|313923|313880|313691|313600|3504
1608056400000|2020-12-15 18:20:00|313863|313659|314080|314000|314080|314000|313832|313659|1600
1608056700000|2020-12-15 18:25:00|314079|314001|314214|314187|314280|314226|314079|313982|3735
1608057000000|2020-12-15 18:30:00|314224|314164|314572|314501|314595|314517|314205|314071|4630
1608057300000|2020-12-15 18:35:00|314571|314502|314999|314928|314999|314928|314570|314432|5967
1608057600000|2020-12-15 18:40:00|315000|314908|314661|314602|315000|314957|314661|314602|3640
1608057900000|2020-12-15 18:45:00|314662|314603|314932|314888|314955|314888|314662|314602|3830
1608058200000|2020-12-15 18:50:00|314934|314889|315382|315324|315382|315333|314852|314775|9593
1608058500000|2020-12-15 18:55:00|315400|315363|315525|315465|315690|315625|315308|315100|8539
1608058800000|2020-12-15 19:00:00|315524|315460|315269|315206|315524|315460|314924|314785|4379
1608059100000|2020-12-15 19:05:00|315298|315246|315786|315735|315866|315785|315298|315149|4615
1608059400000|2020-12-15 19:10:00|315791|315760|316056|315872|316100|316043|315602|315500|4700
1608059700000|2020-12-15 19:15:00|316057|315989|315961|315853|316100|316010|315899|315793|2209
1608060000000|2020-12-15 19:20:00|315960|315854|315601|315477|316046|315935|315584|315477|3410
1608060300000|2020-12-15 19:25:00|315687|315440|315026|314927|315700|315531|315026|314900|5648
1608060600000|2020-12-15 19:30:00|314996|314900|315338|315234|315500|315369|314965|314900|3900
1608060900000|2020-12-15 19:35:00|315337|315236|315534|315443|315590|315505|315293|315203|4450
1608061200000|2020-12-15 19:40:00|315533|315444|315975|315880|315975|315880|315533|315364|4959
1608061500000|2020-12-15 19:45:00|315983|315931|316300|316215|316300|316268|315962|315800|9731
1608061800000|2020-12-15 19:50:00|316299|316216|316277|316196|316394|316299|316144|316044|4178
1608062100000|2020-12-15 19:55:00|316300|316212|316499|316411|316500|316462|316300|316200|7204
1608062400000|2020-12-15 20:00:00|316498|316412|315754|315518|316657|316592|315754|315518|11338
1608062700000|2020-12-15 20:05:00|315753|315651|315971|315800|316296|316223|315680|315503|6274
1608063000000|2020-12-15 20:10:00|315999|315964|315986|315899|316107|316000|315707|315637|4986
1608063300000|2020-12-15 20:15:00|315985|315912|315764|315651|316000|315917|315754|315600|3110
1608063600000|2020-12-15 20:20:00|315740|315600|316455|316349|316500|316370|315724|315600|7770
1608063900000|2020-12-15 20:25:00|316454|316370|316215|316164|316455|316370|316045|316000|6301
1608064200000|2020-12-15 20:30:00|316188|316155|315897|315765|316219|316175|315830|315650|4753
1608064500000|2020-12-15 20:35:00|315896|315766|316064|315966|316082|316000|315839|315764|2700
1608064800000|2020-12-15 20:40:00|316065|315976|316065|316034|316139|316106|315926|315800|7608
1608065100000|2020-12-15 20:45:00|316050|316041|315900|315700|316200|316161|315783|315700|4191
1608065400000|2020-12-15 20:50:00|315780|315650|316490|316164|316490|316298|315697|315500|12856
1608065700000|2020-12-15 20:55:00|316500|316163|316654|316512|316654|316614|316307|316150|27844
1608066000000|2020-12-15 21:00:00|316698|316404|316499|316067|316732|316404|316451|315961|240102
1608066300000|2020-12-15 21:05:00|316500|316102|316497|316325|316512|316330|316400|316102|650
1608066600000|2020-12-15 21:10:00|316400|316320|316500|316325|316500|316360|316400|316320|439
1608066900000|2020-12-15 21:15:00||316333||316360||316360||316333|312
1608067200000|2020-12-15 21:20:00||316365||316400||316400||316365|257
1608067500000|2020-12-15 21:25:00|316477|316410|316512|316400|316512|316500|316477|316400|1023
1608067800000|2020-12-15 21:30:00||316402||316400||316410||316400|306
1608068100000|2020-12-15 21:35:00|316500|316325|316500|316325|316502|316325|316400|316325|573
1608068400000|2020-12-15 21:40:00|316450|316326|316450|316325|316450|316326|316450|316325|383
1608068700000|2020-12-15 21:45:00|316475|316326|316300|316043|316475|316326|316300|316043|415
1608069000000|2020-12-15 21:50:00|316350|316054|316300|316100|316350|316100|316300|316043|161
1608069300000|2020-12-15 21:55:00|316299|316101|316300|316101|316300|316102|316299|316101|77
1608069600000|2020-12-15 22:00:00||316134||316148||316148||316134|45
1608069900000|2020-12-15 22:05:00|316239|316200|316239|316100|316239|316200|316239|316044|256
1608070200000|2020-12-15 22:10:00|316200|316043|316450|316200|316450|316200|316200|316043|1020
1608070500000|2020-12-15 22:15:00|316449|316201|316450|316300|316450|316300|316449|316200|137
1608070800000|2020-12-15 22:20:00|316375|316200|316375|316210|316375|316210|316375|316200|137
1608071100000|2020-12-15 22:25:00|||||||||67
1608071400000|2020-12-15 22:30:00|||||||||3
1608071700000|2020-12-15 22:35:00|||||||||193
1608072000000|2020-12-15 22:40:00|316200|316100|316375|316100|316375|316100|316200|316100|571
1608072300000|2020-12-15 22:45:00|||||||||49
1608072600000|2020-12-15 22:50:00|316300|316101|316300|316101|316300|316101|316300|316101|178
1608072900000|2020-12-15 22:55:00|||||||||26
1608073200000|2020-12-15 23:00:00|316375|316100|316375|316290|316375|316290|316375|316100|1033
1608073500000|2020-12-15 23:05:00||316350||316143||316350||316100|875
1608073800000|2020-12-15 23:10:00||316120||316100||316155||316100|110
1608074100000|2020-12-15 23:15:00||316102||316156||316156||316102|23
1608074400000|2020-12-15 23:20:00||316106||316106||316106||316106|31
1608074700000|2020-12-15 23:25:00||316108||316110||316110||316108|67
1608075000000|2020-12-15 23:30:00|||||||||162
1608075300000|2020-12-15 23:35:00|||||||||75
1608075600000|2020-12-15 23:40:00||316111||316111||316118||316111|56
1608075900000|2020-12-15 23:45:00||316110||316200||316200||316110|176
1608076200000|2020-12-15 23:50:00||316203||316203||316203||316203|44
1608076500000|2020-12-15 23:55:00||316213||316206||316213||316205|5
1608076800000|2020-12-16 00:00:00||316203||316234||316234||316203|58
1608077100000|2020-12-16 00:05:00||316210||316100||316210||316100|107
1608077400000|2020-12-16 00:10:00|||||||||52
1608077700000|2020-12-16 00:15:00|316300|316200|316295|316200|316300|316200|316295|316200|165
1608078000000|2020-12-16 00:20:00|||||||||31
1608078300000|2020-12-16 00:25:00|316290|316100|316289|316100|316290|316100|316277|316100|357
1608078600000|2020-12-16 00:30:00|316290|316201|316290|316201|316290|316201|316290|316201|104
1608078900000|2020-12-16 00:35:00|316280|316210|316280|316043|316280|316211|316280|316043|377
1608079200000|2020-12-16 00:40:00|316289|316044|316290|316100|316290|316100|316289|316043|60
1608079500000|2020-12-16 00:45:00|316285|316043|316290|316101|316290|316101|316285|316043|134
1608079800000|2020-12-16 00:50:00|316295|316230|316295|316106|316295|316230|316290|316100|380
1608080100000|2020-12-16 00:55:00|316368|316200|316450|316200|316450|316205|316368|316200|278
1608109200000|2020-12-16 09:00:00|318800|317510|317950|317500|319000|317514|317950|317201|291
1608109500000|2020-12-16 09:05:00|317949|317663|317950|316602|317950|317663|317949|316454|280
1608109800000|2020-12-16 09:10:00|317905||317905||317905||317905||57
1608110100000|2020-12-16 09:15:00|317877|316590|317905|316300|317905|316590|317877|316300|53
1608110400000|2020-12-16 09:20:00|317877|316284|317877|316304|317905|316304|317796|316269|15
1608110700000|2020-12-16 09:25:00|||||||||2
1608111000000|2020-12-16 09:30:00|317732||317700||317877||317700||14
1608111300000|2020-12-16 09:35:00|317877|316292|317877|316093|317877|316292|317877|315633|58
1608111600000|2020-12-16 09:40:00|317745|317237|317745|317237|317745|317259|317745|317186|170
1608111900000|2020-12-16 09:45:00|317700|317259|317700|317259|317745|317259|317600|317237|54
1608112200000|2020-12-16 09:50:00|317745||317745||317745||317700||50
1608112500000|2020-12-16 09:55:00|317700|317134|317745|317190|317745|317256|317600|316868|32
1608112800000|2020-12-16 10:00:00||317009||316114||317243||316114|0
1608113100000|2020-12-16 10:05:00||316386||316114||316386||316114|1
1608113400000|2020-12-16 10:10:00||316388||316388||316388||316388|50
1608113700000|2020-12-16 10:15:00||316376||316376||316376||316376|6
1608114000000|2020-12-16 10:20:00||316374||316472||316472||316257|35
1608114300000|2020-12-16 10:25:00|318300|318000|318888|318000|319000|318000|318300|315000|588
1608114600000|2020-12-16 10:30:00|318900|317979|318900|316963|319000|318000|318199|316100|281
1608114900000|2020-12-16 10:35:00|318995|317500|318900|317500|319000|317500|318900|317500|23
1608115200000|2020-12-16 10:40:00|318199||318899||318900||318199||83
1608115500000|2020-12-16 10:45:00|318888||318900||318990||318198||264
1608115800000|2020-12-16 10:50:00|318995||318900||318995||318900||13
1608116100000|2020-12-16 10:55:00|319000||318900||319000||318900||0
1608116400000|2020-12-16 11:00:00|318888||318800||318900||318800||46
1608116700000|2020-12-16 11:05:00|318900||318787||318900||318756||101
1608117000000|2020-12-16 11:10:00|318781||318384||318800||318257||45
1608117300000|2020-12-16 11:15:00|318321||318250||318485||318250||42
1608117600000|2020-12-16 11:20:00|318900|318000|318100|317500|318900|318000|318100|317500|454
1608117900000|2020-12-16 11:25:00|||||||||47
1608118200000|2020-12-16 11:30:00|||||||||19
1608118500000|2020-12-16 11:35:00|||||||||14
1608118800000|2020-12-16 11:40:00|||||||||181
1608119100000|2020-12-16 11:45:00|318547|317501|317912|317500|318800|317502|317900|317500|268
1608119400000|2020-12-16 11:50:00|||||||||53
1608119700000|2020-12-16 11:55:00|317900||317918||317918||317900||0
1608120000000|2020-12-16 12:00:00|318167|318100|317900|317700|318500|318100|317900|317500|790
1608120300000|2020-12-16 12:05:00||317600||317602||317602||317500|1427
1608120600000|2020-12-16 12:10:00|317894|317500|317800|317500|317900|317700|317800|317500|303
1608120900000|2020-12-16 12:15:00|317894|317070|317784|317211|317894|317211|317650|316600|540
1608121200000|2020-12-16 12:20:00|317700|316852|317500|317350|317788|317350|317490|316852|203
1608121500000|2020-12-16 12:25:00|317499|316970|317400|317100|317500|317120|317300|316600|346
1608121800000|2020-12-16 12:30:00|317398|317097|317398|317100|317398|317100|317334|317000|423
1608122100000|2020-12-16 12:35:00|317250|317151|317398|317100|317398|317397|317250|317100|655
1608122400000|2020-12-16 12:40:00|317396|317101|317398|317102|317398|317202|317396|317100|241
1608122700000|2020-12-16 12:45:00||317202||317100||317202||317100|231
1608123000000|2020-12-16 12:50:00|317250||317350||317398||317250||134
1608123300000|2020-12-16 12:55:00|317250||317350||317350||317250||216
1608123600000|2020-12-16 13:00:00|317200|317024|317000|316798|317200|317024|317000|316798|794
1608123900000|2020-12-16 13:05:00|317198|316842|317200|316798|317200|317100|317100|316798|1267
1608124200000|2020-12-16 13:10:00|317300|317240|317498|316801|317498|317240|317300|316798|1481
1608124500000|2020-12-16 13:15:00|317788|317332|317697|317395|317788|317504|317300|316801|2470
1608124800000|2020-12-16 13:20:00|317700|317317|317500|317000|317700|317382|317495|316700|488
1608125100000|2020-12-16 13:25:00|317489|317057|317500|316607|317500|317057|317078|316600|1486
1608125400000|2020-12-16 13:30:00|316939|316600|317200|316600|317500|316650|316632|316450|2386
1608125700000|2020-12-16 13:35:00|317260|316602|317000|316701|317489|316701|317000|316600|359
1608126000000|2020-12-16 13:40:00|317085|316650|317500|317325|317500|317340|317000|316650|1311
1608126300000|2020-12-16 13:45:00|317600|317326|318100|317900|318146|317900|317600|317325|6339
1608126600000|2020-12-16 13:50:00|318112|318000|318141|317940|318141|318050|318050|317900|2114
1608126900000|2020-12-16 13:55:00|318125|317900|317900|317820|318126|317901|317900|317800|1446
1608127200000|2020-12-16 14:00:00|317889|317800|317800|317300|317900|317800|317500|317150|4264
1608127500000|2020-12-16 14:05:00|317750|317400|317800|317500|317800|317600|317750|317300|632
1608127800000|2020-12-16 14:10:00|317794|317400|317800|317555|317800|317555|317700|317400|842
1608128100000|2020-12-16 14:15:00|317759|317557|317700|317500|317800|317557|317700|317458|797
1608128400000|2020-12-16 14:20:00|317615|317400|317600|317500|317678|317599|317600|317300|728
1608128700000|2020-12-16 14:25:00|317700|317554|317900|317600|317900|317701|317700|317554|1734
1608129000000|2020-12-16 14:30:00|317741|317606|317375|317268|318395|318239|316790|316512|54042
1608129300000|2020-12-16 14:35:00|317372|317186|316977|316800|317548|317288|316509|316250|21447
1608129600000|2020-12-16 14:40:00|316965|316841|317537|317432|317550|317448|316598|316500|23256
1608129900000|2020-12-16 14:45:00|317550|317434|318412|318311|318412|318388|317498|317300|24665
1608130200000|2020-12-16 14:50:00|318400|318314|320500|320347|320500|320347|318400|318312|52278
1608130500000|2020-12-16 14:55:00|320460|320346|319875|319520|320700|320626|319633|319500|34875
1608130800000|2020-12-16 15:00:00|319900|319535|320400|320220|320678|320563|319399|319211|16494
1608131100000|2020-12-16 15:05:00|320399|320221|320499|320366|320500|320370|319652|319520|8386
1608131400000|2020-12-16 15:10:00|320500|320367|320200|320114|320888|320769|319978|319900|21574
1608131700000|2020-12-16 15:15:00|320199|320115|319599|319400|320450|320302|318900|318800|13893
1608132000000|2020-12-16 15:20:00|319555|319401|318945|318667|319599|319401|318600|318500|11345
1608132300000|2020-12-16 15:25:00|318880|318668|319500|319322|319553|319442|318880|318667|6108
1608132600000|2020-12-16 15:30:00|319458|319300|319980|319809|319980|319812|319387|319223|5172
1608132900000|2020-12-16 15:35:00|319900|319844|320400|320260|320400|320260|319823|319651|5278
1608133200000|2020-12-16 15:40:00|320300|320261|320600|320400|320625|320565|320271|320161|12254
1608133500000|2020-12-16 15:45:00|320599|320402|320400|320249|320800|320788|320285|320100|9004
1608133800000|2020-12-16 15:50:00|320475|320280|320358|320188|320500|320417|320132|320100|7673
1608134100000|2020-12-16 15:55:00|320384|320252|320635|320585|320641|320585|320210|320100|9765
1608134400000|2020-12-16 16:00:00|320666|320589|321300|321200|321300|321200|320408|320300|23382
1608134700000|2020-12-16 16:05:00|321296|321243|321764|321660|321800|321700|321296|321124|16121
1608135000000|2020-12-16 16:10:00|321730|321662|322200|322000|322245|322173|321395|321300|20758
1608135300000|2020-12-16 16:15:00|322160|322001|321956|321762|322199|322071|321510|321325|11219
1608135600000|2020-12-16 16:20:00|321911|321812|321935|321601|321986|321924|321633|321562|6809
1608135900000|2020-12-16 16:25:00|321936|321600|321950|321834|321950|321866|321692|321600|5702
1608136200000|2020-12-16 16:30:00|321949|321700|322200|322037|322200|322134|321799|321650|7553
1608136500000|2020-12-16 16:35:00|322199|322042|322600|322500|322669|322572|322169|322042|11360
1608136800000|2020-12-16 16:40:00|322622|322501|322100|321865|322680|322506|321965|321860|10470
1608137100000|2020-12-16 16:45:00|322099|321866|322775|322600|322775|322689|322087|321866|7373
1608137400000|2020-12-16 16:50:00|322756|322628|322763|322690|322823|322740|322569|322500|7088
1608137700000|2020-12-16 16:55:00|322800|322700|322695|322600|322900|322857|322686|322591|9414
1608138000000|2020-12-16 17:00:00|322700|322656|321831|321711|322800|322660|321726|321700|13388
1608138300000|2020-12-16 17:05:00|321818|321715|322500|322418|322515|322475|321814|321711|5560
1608138600000|2020-12-16 17:10:00|322499|322364|322758|322610|322860|322800|322459|322364|10393
1608138900000|2020-12-16 17:15:00|322700|322628|322644|322513|322800|322755|322490|322400|9710
1608139200000|2020-12-16 17:20:00|322638|322514|322400|322200|322663|322514|322099|322000|8339
1608139500000|2020-12-16 17:25:00|322399|322210|322300|322077|322483|322400|322150|322077|10383
1608139800000|2020-12-16 17:30:00|322299|322078|322370|322266|322444|322358|322021|321925|6776
1608140100000|2020-12-16 17:35:00|322367|322291|322294|322200|322700|322557|322211|322200|7181
1608140400000|2020-12-16 17:40:00|322400|322199|322380|322252|322500|322393|321925|321888|8947
1608140700000|2020-12-16 17:45:00|322381|322250|322357|322109|322500|322411|322110|322100|5216
1608141000000|2020-12-16 17:50:00|322305|322130|322125|322028|322336|322130|321748|321600|5571
1608141300000|2020-12-16 17:55:00|322124|322000|322159|322071|322200|322101|321751|321711|6534
1608141600000|2020-12-16 18:00:00|322158|322100|322392|322285|322395|322312|322067|322000|4040
1608141900000|2020-12-16 18:05:00|322391|322286|321988|321902|322391|322286|321751|321666|5435
1608142200000|2020-12-16 18:10:00|321987|321898|322331|322151|322350|322263|321908|321776|4086
1608142500000|2020-12-16 18:15:00|322330|322152|321983|321851|322331|322215|321680|321600|7518
1608142800000|2020-12-16 18:20:00|321985|321857|321999|321858|322100|321932|321922|321857|1700
1608143100000|2020-12-16 18:25:00|322000|321859|321600|321481|322000|321927|321486|321400|3752
1608143400000|2020-12-16 18:30:00|321599|321500|322070|321950|322100|322003|321568|321500|4031
1608143700000|2020-12-16 18:35:00|322049|321974|322149|322047|322200|322112|321896|321760|2604
1608144000000|2020-12-16 18:40:00|322150|322019|322055|321862|322156|322102|321948|321860|3211
1608144300000|2020-12-16 18:45:00|322054|321880|322300|322100|322300|322274|321898|321800|5041
1608144600000|2020-12-16 18:50:00|322290|322101|322497|322418|322500|322432|322270|322100|3710
1608144900000|2020-12-16 18:55:00|322492|322443|322334|322208|322700|322628|322254|322152|7118
1608145200000|2020-12-16 19:00:00|322400|322200|322385|322205|322572|322387|321880|321800|7323
1608145500000|2020-12-16 19:05:00|322400|322206|322311|321888|322400|322278|321877|321800|7679
1608145800000|2020-12-16 19:10:00|322125|321912|322044|321854|322125|322019|321778|321730|9414
1608146100000|2020-12-16 19:15:00|322043|321855|321763|321687|322044|321855|321684|321600|3736
1608146400000|2020-12-16 19:20:00|321764|321708|322600|322514|322600|322560|321763|321650|8712
1608146700000|2020-12-16 19:25:00|322583|322507|322490|322377|322600|322507|322399|322300|2937
1608147000000|2020-12-16 19:30:00|322489|322378|323370|323300|323447|323300|322489|322377|14345
1608147300000|2020-12-16 19:35:00|323371|323342|323528|323222|323700|323613|323145|323052|13896
1608147600000|2020-12-16 19:40:00|323470|323225|323400|323304|323579|323475|323145|323100|6716
1608147900000|2020-12-16 19:45:00|323397|323305|323932|323880|323940|323900|323264|323200|11385
1608148200000|2020-12-16 19:50:00|323914|323837|323635|323502|323945|323880|323514|323403|7844
1608148500000|2020-12-16 19:55:00|323511|323500|323700|323550|323890|323842|323499|323403|5652
1608148800000|2020-12-16 20:00:00|323688|323580|323900|323800|323979|323901|323619|323500|9871
1608149100000|2020-12-16 20:05:00|323870|323801|323698|323576|323881|323846|323380|323334|7904
1608149400000|2020-12-16 20:10:00|323699|323575|323999|323806|324090|324041|323581|323528|10511
1608149700000|2020-12-16 20:15:00|323997|323834|323831|323741|323998|323891|323697|323620|9423
1608150000000|2020-12-16 20:20:00|323830|323742|324175|324100|324175|324100|323752|323680|12299
1608150300000|2020-12-16 20:25:00|324174|324085|324285|324219|324295|324238|323880|323807|11143
1608150600000|2020-12-16 20:30:00|324295|324227|324533|324505|324633|324581|324266|324198|18786
1608150900000|2020-12-16 20:35:00|324561|324506|324456|324375|324561|324506|324275|324237|14926
1608151200000|2020-12-16 20:40:00|324457|324378|324505|324426|324700|324675|324374|324300|12654
1608151500000|2020-12-16 20:45:00|324504|324424|324384|324302|324600|324500|324230|324200|16420
1608151800000|2020-12-16 20:50:00|324342|324300|324280|324169|324388|324300|323659|323607|22972
1608152100000|2020-12-16 20:55:00|324281|324240|324096|324001|324300|324260|324001|323986|37543
1608152400000|2020-12-16 21:00:00|324500|324000|324089|324000|324500|324050|324088|323889|32159
1608152700000|2020-12-16 21:05:00|324085|323920|324080|323840|324085|323925|323975|323800|1111
1608153000000|2020-12-16 21:10:00|324077|323841|324080|323826|324095|323853|324000|323825|1367
1608153300000|2020-12-16 21:15:00|324096|323830|324000|323700|324096|323900|323888|323700|1634
1608153600000|2020-12-16 21:20:00|323989|323701|324000|323710|324000|323721|323800|323700|1009
1608153900000|2020-12-16 21:25:00|323994|323700|323992|323715|324000|323716|323899|323608|564
1608154200000|2020-12-16 21:30:00|324000|323716|324000|323715|324000|323716|323992|323715|381
1608154500000|2020-12-16 21:35:00|324095|323722|324096|323722|324096|323722|324095|323715|1876
1608154800000|2020-12-16 21:40:00|324025|323715|324025|323715|324025|323715|324025|323715|667
1608155100000|2020-12-16 21:45:00||323765||323765||323765||323765|147
1608155400000|2020-12-16 21:50:00|324000|323770|324000|323750|324000|323775|323900|323750|366
1608155700000|2020-12-16 21:55:00|323999|323800|324000|323800|324000|323850|323999|323750|424
1608156000000|2020-12-16 22:00:00|323975|323900|323975|323900|323975|323900|323975|323900|280
1608156300000|2020-12-16 22:05:00|||||||||72
1608156600000|2020-12-16 22:10:00|||||||||94
1608156900000|2020-12-16 22:15:00|324000||323950||324000||323950||272
1608157200000|2020-12-16 22:20:00||323800||323800||323800||323800|351
1608157500000|2020-12-16 22:25:00||323750||323760||323760||323750|63
1608157800000|2020-12-16 22:30:00|324000|323800|324095|323850|324095|323850|324000|323780|904
1608158100000|2020-12-16 22:35:00|324090|323855|324242|324100|324242|324100|324075|323800|468
1608158400000|2020-12-16 22:40:00|324297|323810|324322|323955|324322|324059|324297|323810|508
1608158700000|2020-12-16 22:45:00|324300|323950|324000|323800|324300|324000|324000|323800|805
1608159000000|2020-12-16 22:50:00||323810||323858||323858||323810|172
1608159300000|2020-12-16 22:55:00||323903||323820||323955||323811|269
1608159600000|2020-12-16 23:00:00|324297|323810|324322|324000|324322|324000|324264|323800|2678
1608159900000|2020-12-16 23:05:00|||||||||93
1608160200000|2020-12-16 23:10:00|324165||324322||324322||324100||363
1608160500000|2020-12-16 23:15:00|324300|324050|324300|324000|324322|324100|324300|324000|260
1608160800000|2020-12-16 23:20:00|324297||324300||324300||324297||92
1608161100000|2020-12-16 23:25:00|||||||||106
1608161400000|2020-12-16 23:30:00|324284|324050|324239|324050|324297|324050|324184|324050|172
1608161700000|2020-12-16 23:35:00|324200||324200||324297||324200||23
1608162000000|2020-12-16 23:40:00|324184|324002|324284|324050|324297|324050|324184|324002|94
1608162300000|2020-12-16 23:45:00|324300|324010|324300|324100|324300|324100|324125|324010|745
1608162600000|2020-12-16 23:50:00|||||||||50
1608162900000|2020-12-16 23:55:00|324295|324150|324295|324150|324295|324150|324295|324150|189
1608163200000|2020-12-17 00:00:00|324300|324050|324290|324000|324300|324050|324100|324000|843
1608163500000|2020-12-17 00:05:00|324242||324146||324242||324140||91
1608163800000|2020-12-17 00:10:00|324179|324050|324100|324050|324179|324050|324100|324000|230
1608164100000|2020-12-17 00:15:00|324095|324000|324050|323900|324095|324000|324000|323900|322
1608164400000|2020-12-17 00:20:00|324030||323988||324030||323980||291
1608164700000|2020-12-17 00:25:00|323979|323910|324100|323910|324100|323910|323979|323910|224
1608165000000|2020-12-17 00:30:00||323930||323930||323930||323930|76
1608165300000|2020-12-17 00:35:00|||||||||79
1608165600000|2020-12-17 00:40:00|324150|323960|324150|324020|324150|324020|324150|323960|299
1608165900000|2020-12-17 00:45:00||324029||324047||324047||324029|146
1608166200000|2020-12-17 00:50:00|324200|324050|324290|324100|324290|324100|324200|324047|292
1608166500000|2020-12-17 00:55:00|324300|324200|324498|324100|324498|324260|324200|324100|687
1608195600000|2020-12-17 09:00:00|325000|324258|325600|324500|325800|324500|325000|324258|351
1608195900000|2020-12-17 09:05:00|325500||325500||325500||325467||63
1608196200000|2020-12-17 09:10:00|325589||325675||325705||325589||60
1608196500000|2020-12-17 09:15:00|325672||325634||325746||325634||7
1608196800000|2020-12-17 09:20:00|325687|325000|325675|325000|325800|325000|325634|325000|90
1608197100000|2020-12-17 09:25:00|325502|325500|326228|325500|326228|325500|325502|325500|228
1608197400000|2020-12-17 09:30:00|326521||326521||326521||326521||41
1608197700000|2020-12-17 09:35:00|||||||||39
1608198000000|2020-12-17 09:40:00|||||||||50
1608198300000|2020-12-17 09:45:00|||||||||42
1608198600000|2020-12-17 09:50:00||325550||325500||325550||325500|116
1608198900000|2020-12-17 09:55:00||325400||325500||325500||325400|224
1608199200000|2020-12-17 10:00:00|||||||||4
1608199500000|2020-12-17 10:05:00|326240|325510|326000|325500|326521|325510|326000|325500|133
1608199800000|2020-12-17 10:10:00|||||||||83
1608200100000|2020-12-17 10:15:00|||||||||15
1608200400000|2020-12-17 10:20:00|325900||325900||325900||325900||58
1608200700000|2020-12-17 10:25:00||325400||325400||325500||325400|287
1608201000000|2020-12-17 10:30:00||325500||325400||325500||325400|17
1608201300000|2020-12-17 10:35:00|||||||||42
1608201600000|2020-12-17 10:40:00|325899|325500|325824|325400|325899|325500|325800|325400|35
1608201900000|2020-12-17 10:45:00|325899|325500|325800|325400|325899|325500|325800|325400|60
1608202200000|2020-12-17 10:50:00|325700|325500|325699|325500|325700|325500|325699|325500|148
1608202500000|2020-12-17 10:55:00|325698|325400|325648|325000|325698|325400|325648|325000|266
1608202800000|2020-12-17 11:00:00|325645||325639||325698||325639||131
1608203100000|2020-12-17 11:05:00|325638||325598||325638||325598||55
1608203400000|2020-12-17 11:10:00|325599||325597||325800||325597||127
1608203700000|2020-12-17 11:15:00|325799|325400|325799|325400|325799|325400|325799|325400|181
1608204000000|2020-12-17 11:20:00|325556|325000|325799|325000|325799|325000|325556|325000|196
1608204300000|2020-12-17 11:25:00|||||||||61
1608204600000|2020-12-17 11:30:00||324624||325000||325000||324500|107
1608204900000|2020-12-17 11:35:00|325798||325659||325798||325659||20
1608205200000|2020-12-17 11:40:00|325638|324982|325400|325000|325659|325000|325400|324982|135
1608205500000|2020-12-17 11:45:00|325399|324870|325348|325000|325399|325000|325348|324870|110
1608205800000|2020-12-17 11:50:00|325296|324944|325199|324700|325296|325000|325199|324500|276
1608206100000|2020-12-17 11:55:00|325145|324665|325199|324723|325199|324800|325145|324563|111
1608206400000|2020-12-17 12:00:00|325000|324600|324900|324520|325200|324892|324811|324500|4447
1608206700000|2020-12-17 12:05:00|325000|324800|324800|324520|325100|324825|324800|324520|1097
1608207000000|2020-12-17 12:10:00|324794|324541|325000|324800|325100|324950|324785|324520|1262
1608207300000|2020-12-17 12:15:00|324994|324802|324962|324850|325000|324850|324962|324800|1222
1608207600000|2020-12-17 12:20:00|324956|324604|324899|324606|324962|324850|324800|324600|1499
1608207900000|2020-12-17 12:25:00|324816|324700|324898|324606|324900|324716|324816|324606|954
1608208200000|2020-12-17 12:30:00|324900|324650|324900|324606|324900|324650|324894|324606|195
1608208500000|2020-12-17 12:35:00|324898|324608|325000|324700|325000|324749|324898|324608|1050
1608208800000|2020-12-17 12:40:00|324900|324721|325000|324809|325000|324861|324900|324700|1174
1608209100000|2020-12-17 12:45:00|324999|324711|325000|324802|325000|324854|324918|324655|768
1608209400000|2020-12-17 12:50:00|325070|324800|325200|324911|325200|325100|325070|324800|2225
1608209700000|2020-12-17 12:55:00|325196|324950|325213|324820|325240|325100|325196|324820|1040
1608210000000|2020-12-17 13:00:00|325240|325200|324980|324787|325240|325200|324850|324760|1525
1608210300000|2020-12-17 13:05:00|325100|324760|325100|324905|325100|325000|324998|324705|968
1608210600000|2020-12-17 13:10:00|325000|324900|325000|324850|325000|325000|325000|324850|855
1608210900000|2020-12-17 13:15:00|325100|324900|325100|324900|325100|324900|325000|324850|1469
1608211200000|2020-12-17 13:20:00|325097|324905|325096|324910|325100|324956|325096|324905|1410
1608211500000|2020-12-17 13:25:00|325000|325000|324843|324600|325000|325000|324668|324500|2045
1608211800000|2020-12-17 13:30:00|324800|324606|324780|324602|324800|324690|324780|324600|770
1608212100000|2020-12-17 13:35:00||324600||324750||324750||324600|925
1608212400000|2020-12-17 13:40:00|324800|324730|324900|324800|324915|324850|324800|324730|1405
1608212700000|2020-12-17 13:45:00|324915|324820|325000|324820|325000|324820|324915|324820|725
1608213000000|2020-12-17 13:50:00|325096|324870|325084|325000|325096|325000|325084|324820|1738
1608213300000|2020-12-17 13:55:00|325064|324900|325082|324812|325082|325020|325000|324800|2143
1608213600000|2020-12-17 14:00:00|325084|324802|325195|324900|325200|325051|325082|324800|1514
1608213900000|2020-12-17 14:05:00|325165|324905|325175|324900|325195|324906|325150|324900|893
1608214200000|2020-12-17 14:10:00|325173|325120|325173|325000|325173|325120|325173|324900|1013
1608214500000|2020-12-17 14:15:00|325170|325078|325100|325000|325170|325078|325078|325000|2125
1608214800000|2020-12-17 14:20:00|325090|325078|325148|325000|325148|325078|325050|325000|2943
1608215100000|2020-12-17 14:25:00|325147|324900|324995|324765|325148|324914|324900|324700|3712
1608215400000|2020-12-17 14:30:00|325050|324860|326299|326202|326400|326252|324385|324220|59543
1608215700000|2020-12-17 14:35:00|326298|326203|325812|325655|326299|326240|324822|324711|24518
1608216000000|2020-12-17 14:40:00|325796|325659|325348|325168|325900|325801|325175|325133|11629
1608216300000|2020-12-17 14:45:00|325347|325133|325568|325468|325800|325747|324695|324500|19340
1608216600000|2020-12-17 14:50:00|325527|325467|325285|325187|325980|325893|324855|324800|24475
1608216900000|2020-12-17 14:55:00|325374|325188|325283|325153|325700|325455|324887|324830|17862
1608217200000|2020-12-17 15:00:00|325282|325180|324429|324200|325550|325525|324373|324200|17541
1608217500000|2020-12-17 15:05:00|324420|324303|323619|323480|324800|324460|323330|323187|15972
1608217800000|2020-12-17 15:10:00|323644|323495|323236|323058|324100|324044|323125|323010|11987
1608218100000|2020-12-17 15:15:00|323155|323039|323635|323571|323640|323571|322700|322528|15476
1608218400000|2020-12-17 15:20:00|323603|323462|323328|323240|323697|323593|323195|323100|5456
1608218700000|2020-12-17 15:25:00|323327|323241|324489|324301|324800|324696|323240|323150|19776
1608219000000|2020-12-17 15:30:00|324475|324400|323870|323787|324562|324451|323629|323500|11052
1608219300000|2020-12-17 15:35:00|323869|323795|324600|324409|324759|324660|323739|323600|13750
1608219600000|2020-12-17 15:40:00|324700|324410|324024|323853|324700|324553|323747|323536|8419
1608219900000|2020-12-17 15:45:00|324039|323854|323879|323740|324456|324231|323816|323623|2905
1608220200000|2020-12-17 15:50:00|323841|323738|323628|323429|324085|323889|323330|323229|6359
1608220500000|2020-12-17 15:55:00|323584|323428|323145|323018|323800|323733|323053|323000|8696
1608220800000|2020-12-17 16:00:00|323100|323021|323963|323836|324148|324079|323095|323021|9005
1608221100000|2020-12-17 16:05:00|324000|323837|324157|324050|324300|324153|323852|323763|4652
1608221400000|2020-12-17 16:10:00|324113|324000|323499|323400|324200|324052|323423|323200|5785
1608221700000|2020-12-17 16:15:00|323498|323369|323600|323501|323988|323850|323445|323369|3847
1608222000000|2020-12-17 16:20:00|323572|323410|323623|323534|323750|323600|323348|323250|2900
1608222300000|2020-12-17 16:25:00|323592|323535|323814|323753|323943|323780|323430|323400|3373
1608222600000|2020-12-17 16:30:00|323791|323700|323651|323506|323880|323807|323582|323469|3602
1608222900000|2020-12-17 16:35:00|323650|323544|323522|323451|323700|323601|323199|323100|4459
1608223200000|2020-12-17 16:40:00|323521|323450|323320|323120|323571|323479|323181|323120|2847
1608223500000|2020-12-17 16:45:00|323284|323142|322719|322613|323400|323200|322621|322588|9036
1608223800000|2020-12-17 16:50:00|322706|322588|322800|322601|322820|322644|322138|322032|12903
1608224100000|2020-12-17 16:55:00|322700|322634|323425|323300|323425|323300|322684|322400|7260
1608224400000|2020-12-17 17:00:00|323447|323301|323583|323437|323667|323563|323355|323200|9006
1608224700000|2020-12-17 17:05:00|323569|323439|323529|323443|323880|323788|323400|323300|4482
1608225000000|2020-12-17 17:10:00|323500|323390|323623|323511|323661|323600|323369|323256|4095
1608225300000|2020-12-17 17:15:00|323583|323510|323411|323167|323714|323512|323298|323143|2000
1608225600000|2020-12-17 17:20:00|323408|323310|323596|323500|323714|323578|323396|323200|2178
1608225900000|2020-12-17 17:25:00|323570|323477|323928|323832|323990|323937|323464|323345|5723
1608226200000|2020-12-17 17:30:00|323950|323857|323965|323890|324000|323960|323715|323611|2249
1608226500000|2020-12-17 17:35:00|323955|323869|323964|323850|323985|323877|323734|323500|3405
1608226800000|2020-12-17 17:40:00|323985|323901|324286|324208|324374|324286|323985|323850|7862
1608227100000|2020-12-17 17:45:00|324292|324210|324085|323960|324315|324261|323852|323754|7583
1608227400000|2020-12-17 17:50:00|324084|324005|323867|323826|324125|324012|323780|323604|3225
1608227700000|2020-12-17 17:55:00|323889|323846|323667|323624|323905|323846|323600|323500|3100
1608228000000|2020-12-17 18:00:00|323693|323640|323752|323649|323800|323736|323693|323624|2650
1608228300000|2020-12-17 18:05:00|323749|323703|323996|323885|324300|324186|323747|323640|6104
1608228600000|2020-12-17 18:10:00|323990|323886|324200|324075|324270|324188|323950|323886|2297
1608228900000|2020-12-17 18:15:00|324199|324076|323965|323801|324214|324151|323730|323526|3576
1608229200000|2020-12-17 18:20:00|323963|323764|323688|323628|324000|323936|323680|323601|2947
1608229500000|2020-12-17 18:25:00|323666|323625|323715|323642|323882|323734|323520|323486|2101
1608229800000|2020-12-17 18:30:00|323725|323643|323972|323902|324000|323902|323648|323608|2701
1608230100000|2020-12-17 18:35:00|324000|323932|323804|323733|324000|323959|323624|323553|4772
1608230400000|2020-12-17 18:40:00|323889|323740|324185|324055|324200|324109|323810|323600|4665
1608230700000|2020-12-17 18:45:00|324100|324018|324200|324082|324200|324091|323888|323696|4660
1608231000000|2020-12-17 18:50:00|324188|324091|324080|324000|324300|324255|324080|323890|4066
1608231300000|2020-12-17 18:55:00|324076|323890|323986|323912|324192|324049|323899|323834|800
1608231600000|2020-12-17 19:00:00|324004|323913|324224|324152|324333|324274|324004|323848|6086
1608231900000|2020-12-17 19:05:00|324213|324162|324031|323913|324247|324187|324031|323912|800
1608232200000|2020-12-17 19:10:00|324061|323914|323934|323834|324189|324090|323831|323700|3645
1608232500000|2020-12-17 19:15:00|323956|323835|323986|323916|324120|324037|323939|323800|1100
1608232800000|2020-12-17 19:20:00|323939|323819|323749|323658|323994|323922|323685|323601|2031
1608233100000|2020-12-17 19:25:00|323799|323656|323439|323331|323800|323724|323375|323330|3400
1608233400000|2020-12-17 19:30:00|323438|323330|323499|323444|323664|323582|323380|323320|2960
1608233700000|2020-12-17 19:35:00|323498|323442|323500|323420|323560|323505|323190|323050|4925
1608234000000|2020-12-17 19:40:00|323499|323429|323664|323586|323664|323603|323468|323351|3140
1608234300000|2020-12-17 19:45:00|323647|323587|323997|323923|324100|323982|323646|323571|6822
1608234600000|2020-12-17 19:50:00|324000|323932|323973|323886|324100|323997|323917|323846|3407
1608234900000|2020-12-17 19:55:00|324000|323887|323852|323688|324023|323930|323802|323628|2367
1608235200000|2020-12-17 20:00:00|323853|323767|323721|323675|323983|323817|323501|323421|2885
1608235500000|2020-12-17 20:05:00|323717|323686|323454|323380|323890|323732|323431|323380|5106
1608235800000|2020-12-17 20:10:00|323453|323351|323395|323340|323500|323480|323261|323150|4079
1608236100000|2020-12-17 20:15:00|323437|323301|323613|323517|323697|323563|323352|323300|1829
1608236400000|2020-12-17 20:20:00|323608|323531|323712|323621|323800|323712|323553|323412|2550
1608236700000|2020-12-17 20:25:00|323703|323622|323218|323150|323760|323669|323218|323150|3650
1608237000000|2020-12-17 20:30:00|323193|323121|322961|322867|323224|323157|322487|322400|9905
1608237300000|2020-12-17 20:35:00|322930|322886|323127|323045|323333|323273|322765|322630|9441
1608237600000|2020-12-17 20:40:00|323108|323046|322821|322702|323110|323046|322661|322600|6143
1608237900000|2020-12-17 20:45:00|322812|322703|322988|322778|322989|322778|322606|322502|9715
1608238200000|2020-12-17 20:50:00|322977|322741|323499|323454|323500|323490|322822|322741|14780
1608238500000|2020-12-17 20:55:00|323497|323439|323798|323608|323900|323888|323372|323302|33349
1608238800000|2020-12-17 21:00:00|323861|323500|323800|323608|324300|324100|323800|323500|251514
1608239100000|2020-12-17 21:05:00|323750|323700|323750|323608|323795|323700|323685|323608|1276
1608239400000|2020-12-17 21:10:00|323684|323500|323600|323500|323684|323550|323588|323500|1288
1608239700000|2020-12-17 21:15:00|323750|323501|323750|323502|323750|323512|323750|323500|1548
1608240000000|2020-12-17 21:20:00|323718|323575|323699|323421|323750|323575|323699|323421|615
1608240300000|2020-12-17 21:25:00|323750|323500|323675|323421|323750|323500|323675|323421|388
1608240600000|2020-12-17 21:30:00|323688|323422|323698|323421|323698|323511|323675|323421|159
1608240900000|2020-12-17 21:35:00|323600|323425|323600|323426|323698|323515|323600|323425|164
1608241200000|2020-12-17 21:40:00|323622|323550|323620|323503|323700|323600|323620|323503|363
1608241500000|2020-12-17 21:45:00||323608||323608||323608||323608|185
1608241800000|2020-12-17 21:50:00|||||||||144
1608242100000|2020-12-17 21:55:00|323700|323503|323650|323502|323700|323503|323650|323502|469
1608242400000|2020-12-17 22:00:00||323505||323502||323507||323502|294
1608242700000|2020-12-17 22:05:00|323590||323590||323590||323590||116
1608243000000|2020-12-17 22:10:00|323650||323625||323650||323625||45
1608243300000|2020-12-17 22:15:00|323600|323608|323502|323500|323625|323608|323502|323500|374
1608243600000|2020-12-17 22:20:00|323500|323421|323625|323500|323625|323500|323450|323421|687
1608243900000|2020-12-17 22:25:00||323501||323501||323501||323501|40
1608244200000|2020-12-17 22:30:00||323500||323500||323500||323500|71
1608244500000|2020-12-17 22:35:00|323624||323624||323624||323624||79
1608244800000|2020-12-17 22:40:00|323625||323625||323625||323624||156
1608245100000|2020-12-17 22:45:00|323624||323625||323625||323624||95
1608245400000|2020-12-17 22:50:00|||||||||136
1608245700000|2020-12-17 22:55:00|323620|323535|323650|323535|323650|323535|323620|323535|82
1608246000000|2020-12-17 23:00:00|323610|323421|323608|323421|323610|323421|323608|323421|284
1608246300000|2020-12-17 23:05:00|323609||323650||323650||323609||110
1608246600000|2020-12-17 23:10:00|323648|323422|323638|323422|323648|323422|323638|323422|28
1608246900000|2020-12-17 23:15:00|323648|323480|323638|323480|323648|323480|323540|323480|348
1608247200000|2020-12-17 23:20:00|323650|323496|323650|323505|323650|323550|323638|323425|208
1608247500000|2020-12-17 23:25:00|323648|323500|323650|323452|323650|323500|323648|323450|253
1608247800000|2020-12-17 23:30:00|323750|323500|323750|323507|323750|323507|323600|323500|317
1608248100000|2020-12-17 23:35:00|||||||||105
1608248400000|2020-12-17 23:40:00|323685|323510|323750|323525|323750|323535|323685|323510|128
1608248700000|2020-12-17 23:45:00||323528||323526||323528||323526|67
1608249000000|2020-12-17 23:50:00||323600||323561||323600||323535|223
1608249300000|2020-12-17 23:55:00||323571||323590||323590||323571|38
1608249600000|2020-12-18 00:00:00|323650|323561|323600|323525|323750|323562|323600|323525|319
1608249900000|2020-12-18 00:05:00|323525|323500|323748|323400|323748|323500|323525|323400|937
1608250200000|2020-12-18 00:10:00||323401||323401||323401||323401|40
1608250500000|2020-12-18 00:15:00|323750|323400|323608|323400|323750|323400|323608|323400|269
1608250800000|2020-12-18 00:20:00|323604|323000|323604|323100|323604|323100|323604|323000|196
1608251100000|2020-12-18 00:25:00|323600|323000|323600|323000|323600|323000|323600|323000|61
1608251400000|2020-12-18 00:30:00|323598||323527||323598||323527||26
1608251700000|2020-12-18 00:35:00|323494||323500||323500||323494||81
1608252000000|2020-12-18 00:40:00||323300||323100||323300||323100|175
1608252300000|2020-12-18 00:45:00|323495|323200|323495|323209|323498|323250|323466|323200|142
1608252600000|2020-12-18 00:50:00|323500|323203|323527|323000|323527|323214|323300|323000|498
1608252900000|2020-12-18 00:55:00|323495|322900|323200|323000|323495|323000|323000|322743|1006
1608282000000|2020-12-18 09:00:00|325500|322621|324500|322761|325700|323340|323600|321600|365
1608282300000|2020-12-18 09:05:00||323284||323284||323284||323284|4
1608282600000|2020-12-18 09:10:00||323770||322761||323770||322761|25
1608282900000|2020-12-18 09:15:00||322874||322761||322874||322761|5
1608283200000|2020-12-18 09:20:00|||||||||4
1608283500000|2020-12-18 09:25:00|||||||||12
1608283800000|2020-12-18 09:30:00||322990||322990||322990||322990|12
1608284100000|2020-12-18 09:35:00||322761||322761||322761||322761|5
1608284700000|2020-12-18 09:45:00|||||||||15
1608285000000|2020-12-18 09:50:00|||||||||28
1608285300000|2020-12-18 09:55:00|||||||||8
1608285600000|2020-12-18 10:00:00|||||||||2
1608285900000|2020-12-18 10:05:00||323200||322761||323200||322761|1
1608286200000|2020-12-18 10:10:00|||||||||18
1608286800000|2020-12-18 10:20:00|||||||||41
1608287400000|2020-12-18 10:30:00|323700||323100||323700||323100||263
1608287700000|2020-12-18 10:35:00|323079|322581|322500|321922|323100|322581|322500|321800|431
1608288000000|2020-12-18 10:40:00|322661|321600|322200|321600|323465|321600|322200|321600|452
1608288300000|2020-12-18 10:45:00|323529|321810|322400|321600|323529|321810|322400|321600|123
1608288600000|2020-12-18 10:50:00|322500|321800|322500|321800|322500|321800|322500|321800|86
1608288900000|2020-12-18 10:55:00|323552|322200|322900|321800|323583|322300|322900|321800|183
1608289200000|2020-12-18 11:00:00|323174|322500|323197|322500|323251|322500|323160|322500|43
1608289500000|2020-12-18 11:05:00|323195||323200||323608||323112||136
1608290100000|2020-12-18 11:15:00|323300|323000|323300|323000|323300|323000|323300|323000|33
1608290400000|2020-12-18 11:20:00|323200||323300||323300||323200||10
1608290700000|2020-12-18 11:25:00||322500||322500||322500||322500|1
1608291000000|2020-12-18 11:30:00|||||||||37
1608291300000|2020-12-18 11:35:00|323298||323300||323300||323290||47
1608291600000|2020-12-18 11:40:00||323000||323000||323000||323000|0
1608291900000|2020-12-18 11:45:00|||||||||22
1608292200000|2020-12-18 11:50:00|323400||323608||323608||323400||240
1608292500000|2020-12-18 11:55:00|||||||||3
1608292800000|2020-12-18 12:00:00|323400|322800|323300|322501|323608|322871|323121|322500|788
1608293100000|2020-12-18 12:05:00||322800||323085||323085||322800|255
1608293400000|2020-12-18 12:10:00|323608|323200|323608|323200|323608|323200|323250|323200|987
1608293700000|2020-12-18 12:15:00|323990|323258|324000|323250|324000|323258|323699|323000|309
1608294000000|2020-12-18 12:20:00|323990|323308|323933|323250|323990|323408|323933|323250|173
1608294300000|2020-12-18 12:25:00|323883||323900||323970||323708||141
1608294600000|2020-12-18 12:30:00||323255||323255||323255||323255|123
1608294900000|2020-12-18 12:35:00|323801|323401|323801|323401|323801|323500|323801|323401|100
1608295200000|2020-12-18 12:40:00|323762|323433|323801|323550|323801|323550|323762|323401|228
1608295500000|2020-12-18 12:45:00|323790||323900||323900||323790||154
1608295800000|2020-12-18 12:50:00|323842|323500|323600|323400|323900|323500|323600|323400|545
1608296100000|2020-12-18 12:55:00|323580|323250|323500|323295|323800|323295|323370|322998|565
1608296400000|2020-12-18 13:00:00|||||||||313
1608296700000|2020-12-18 13:05:00||323265||323265||323265||323265|167
1608297000000|2020-12-18 13:10:00|323383|323385|323698|323351|323700|323400|323377|323000|892
1608297300000|2020-12-18 13:15:00|323700|323500|323700|323500|323700|323500|323700|323500|180
1608297600000|2020-12-18 13:20:00|323650||323650||323650||323650||140
1608297900000|2020-12-18 13:25:00|323600|323403|323700|323345|323700|323418|323600|323345|388
1608298200000|2020-12-18 13:30:00|323801|323520|324500|324000|324708|324000|323801|323520|2033
1608298500000|2020-12-18 13:35:00|324550|324100|324400|324006|324708|324100|324000|323888|805
1608298800000|2020-12-18 13:40:00|324300|324033|324390|324200|324400|324200|324300|324033|998
1608299100000|2020-12-18 13:45:00|324318|324033|324385|324162|324400|324162|324300|324033|639
1608299400000|2020-12-18 13:50:00|324400|324200|324400|324200|324400|324200|324389|324200|288
1608299700000|2020-12-18 13:55:00|324344|324162|324890|324666|324890|324700|324344|324162|4185
1608300000000|2020-12-18 14:00:00|324889||324889||324890||324800||1320
1608300300000|2020-12-18 14:05:00|324890|324700|324699|324162|324890|324700|324664|324162|4022
1608300600000|2020-12-18 14:10:00|324600|324347|324419|324200|324600|324347|324400|324200|228
1608300900000|2020-12-18 14:15:00|324336|324162|324800|324500|324849|324500|324336|324162|1329
1608301200000|2020-12-18 14:20:00|324799|324336|324820|324560|324820|324560|324600|324336|1394
1608301500000|2020-12-18 14:25:00|324800|324336|325017|324399|325400|325150|324731|324336|15910
1608301800000|2020-12-18 14:30:00|324911|324336|323600|323371|325287|324646|323202|323080|394856
1608302100000|2020-12-18 14:35:00|323599|323372|322985|322775|324000|323842|322727|322600|24639
1608302400000|2020-12-18 14:40:00|322987|322776|322769|322652|323100|322975|322080|322026|18189
1608302700000|2020-12-18 14:45:00|322784|322653|322600|322500|322784|322653|321807|321706|19440
1608303000000|2020-12-18 14:50:00|322610|322501|322561|322474|323000|322932|322076|322000|5309
1608303300000|2020-12-18 14:55:00|322800|322533|321812|321700|322800|322552|321812|321700|13008
1608303600000|2020-12-18 15:00:00|321873|321705|320900|320850|322049|321714|320735|320600|18644
1608303900000|2020-12-18 15:05:00|320940|320791|321462|321214|321500|321300|320769|320600|18358
1608304200000|2020-12-18 15:10:00|321499|321310|321163|321005|321750|321601|321105|321000|13856
1608304500000|2020-12-18 15:15:00|321162|321048|320821|320711|321500|321275|320821|320711|9269
1608304800000|2020-12-18 15:20:00|320800|320700|320732|320636|321000|320762|320462|320365|10557
1608305100000|2020-12-18 15:25:00|320741|320579|320817|320601|321000|320900|320650|320579|4947
1608305400000|2020-12-18 15:30:00|320832|320619|320709|320603|321000|320904|320587|320500|6300
1608305700000|2020-12-18 15:35:00|320708|320629|320700|320450|320773|320658|320373|320300|4451
1608306000000|2020-12-18 15:40:00|320600|320421|320885|320800|321177|320996|320599|320400|4160
1608306300000|2020-12-18 15:45:00|320884|320710|320667|320515|320950|320823|320600|320500|6429
1608306600000|2020-12-18 15:50:00|320711|320581|320555|320368|320779|320621|320337|320212|3507
1608306900000|2020-12-18 15:55:00|320527|320369|320760|320630|320950|320850|320525|320300|6083
1608307200000|2020-12-18 16:00:00|320775|320631|320739|320652|320950|320812|320633|320500|3531
1608307500000|2020-12-18 16:05:00|320738|320651|320331|320232|320750|320651|320257|320200|4732
1608307800000|2020-12-18 16:10:00|320308|320225|319806|319628|320575|320400|319300|319111|16914
1608308100000|2020-12-18 16:15:00|319829|319627|319760|319630|319877|319683|319322|319200|6750
1608308400000|2020-12-18 16:20:00|319759|319644|320270|320058|320270|320200|319499|319411|6868
1608308700000|2020-12-18 16:25:00|320269|320122|320200|320000|320469|320276|320102|320000|4088
1608309000000|2020-12-18 16:30:00|320195|320001|320400|320308|320403|320383|319922|319800|5734
1608309300000|2020-12-18 16:35:00|320399|320286|320218|320100|320400|320300|320115|320000|4073
1608309600000|2020-12-18 16:40:00|320195|320101|320038|319971|320360|320144|319959|319900|4129
1608309900000|2020-12-18 16:45:00|320027|319972|320166|320123|320201|320139|319879|319800|4844
1608310200000|2020-12-18 16:50:00|320179|320100|320044|319818|320201|320163|320017|319800|6657
1608310500000|2020-12-18 16:55:00|320178|319915|319808|319700|320201|320044|319756|319600|4840
1608310800000|2020-12-18 17:00:00|319807|319600|319840|319747|319965|319766|319457|319411|4690
1608311100000|2020-12-18 17:05:00|319855|319748|319912|319832|319997|319932|319847|319748|7804
1608311400000|2020-12-18 17:10:00|319899|319830|320161|320017|320221|320134|319866|319830|4382
1608311700000|2020-12-18 17:15:00|320173|320100|319942|319823|320174|320100|319823|319800|4996
1608312000000|2020-12-18 17:20:00|319954|319886|319779|319701|319972|319898|319746|319700|3700
1608312300000|2020-12-18 17:25:00|319726|319668|319784|319680|319821|319757|319612|319550|3162
1608312600000|2020-12-18 17:30:00|319777|319681|319924|319776|319953|319817|319721|319657|2676
1608312900000|2020-12-18 17:35:00|319922|319800|319990|319868|320000|319960|319743|319657|5554
1608313200000|2020-12-18 17:40:00|319988|319927|320063|319962|320160|320067|319979|319785|5066
1608313500000|2020-12-18 17:45:00|320060|319960|319900|319765|320063|319980|319798|319700|3984
1608313800000|2020-12-18 17:50:00|319899|319785|319994|319814|320100|319921|319658|319600|8382
1608314100000|2020-12-18 17:55:00|319993|319900|319855|319832|320085|319938|319831|319600|5052
1608314400000|2020-12-18 18:00:00|319856|319833|319944|319811|320002|319955|319720|319657|4900
1608314700000|2020-12-18 18:05:00|319933|319849|319884|319796|319968|319914|319798|319771|7975
1608315000000|2020-12-18 18:10:00|319880|319797|320000|319926|320000|319927|319863|319780|4060
1608315300000|2020-12-18 18:15:00|320001|319927|319906|319823|320015|319979|319872|319823|2200
1608315600000|2020-12-18 18:20:00|319876|319800|319288|319218|319876|319800|319209|319111|9436
1608315900000|2020-12-18 18:25:00|319281|319111|319490|319427|319550|319480|319234|319111|3916
1608316200000|2020-12-18 18:30:00|319481|319386|318908|318843|319505|319454|318879|318808|11367
1608316500000|2020-12-18 18:35:00|318942|318844|318378|318265|318999|318936|318378|318265|8853
1608316800000|2020-12-18 18:40:00|318314|318229|318633|318552|318658|318570|318250|318101|7413
1608317100000|2020-12-18 18:45:00|318632|318564|318597|318484|318848|318774|318534|318400|5821
1608317400000|2020-12-18 18:50:00|318548|318500|318400|318330|318563|318500|318276|318200|3189
1608317700000|2020-12-18 18:55:00|318453|318331|318682|318531|318726|318617|318383|318285|4345
1608318000000|2020-12-18 19:00:00|318680|318538|318200|318101|318748|318655|318200|318101|6623
1608318300000|2020-12-18 19:05:00|318194|318102|317937|317843|318358|318283|317898|317800|8524
1608318600000|2020-12-18 19:10:00|318000|317844|317560|317504|318000|317868|317553|317500|11216
1608318900000|2020-12-18 19:15:00|317535|317500|317597|317488|317668|317561|317159|317075|7668
1608319200000|2020-12-18 19:20:00|317596|317469|317824|317685|317928|317807|317523|317453|6716
1608319500000|2020-12-18 19:25:00|317857|317567|317897|317782|317998|317895|317594|317529|8299
1608319800000|2020-12-18 19:30:00|317900|317800|318254|318191|318254|318210|317869|317691|12662
1608320100000|2020-12-18 19:35:00|318289|318192|318411|318340|318536|318500|318191|318068|15383
1608320400000|2020-12-18 19:40:00|318400|318341|318800|318706|318915|318800|318109|318000|15625
1608320700000|2020-12-18 19:45:00|318829|318735|319021|318941|319054|318986|318754|318680|12937
1608321000000|2020-12-18 19:50:00|319054|318995|319080|319005|319296|319282|319000|318951|15709
1608321300000|2020-12-18 19:55:00|319209|319006|318640|318580|319218|319052|318233|318141|13313
1608321600000|2020-12-18 20:00:00|318611|318581|318052|317959|318955|318685|318000|317923|10143
1608321900000|2020-12-18 20:05:00|318060|317971|318479|318364|318791|318625|318046|317925|12105
1608322200000|2020-12-18 20:10:00|318460|318410|318329|318226|318520|318410|318183|318100|10242
1608322500000|2020-12-18 20:15:00|318315|318227|318324|318200|318500|318443|318251|318194|11933
1608322800000|2020-12-18 20:20:00|318339|318279|317758|317676|318440|318326|317600|317540|19433
1608323100000|2020-12-18 20:25:00|317757|317677|317909|317834|318065|317924|317676|317540|16936
1608323400000|2020-12-18 20:30:00|317908|317851|317760|317600|318000|317928|317622|317500|15330
1608323700000|2020-12-18 20:35:00|317675|317620|317843|317727|318100|317983|317550|317500|13715
1608324000000|2020-12-18 20:40:00|317813|317601|319233|319149|319400|319302|317735|317600|28333
1608324300000|2020-12-18 20:45:00|319230|319188|319011|318955|319400|319387|318541|318500|30996
1608324600000|2020-12-18 20:50:00|319023|318910|319686|319563|320180|320096|318870|318800|74697
1608324900000|2020-12-18 20:55:00|319685|319556|320235|320007|320723|320635|319289|319000|78757
1608325200000|2020-12-18 21:00:00|320226|320108|320342|320054|320800|320417|320068|319011|1356559
1608325500000|2020-12-18 21:05:00|320329|320057|320298|320138|320329|320138|320050|319950|22776
1608325800000|2020-12-18 21:10:00|320258|320093|320100|320080|320258|320100|320090|319950|11119
1608326100000|2020-12-18 21:15:00|320256|320085|320100|320088|320256|320100|320085|320085|14732
1608326400000|2020-12-18 21:20:00|320183|320080|320198|320194|320200|320194|320083|320000|4485
1608326700000|2020-12-18 21:25:00|320199|320198|320300|320099|320300|320256|320198|320042|6576
1608327000000|2020-12-18 21:30:00|320400|320200|320420|320245|320420|320410|320285|320099|1764
1608327300000|2020-12-18 21:35:00|320500|320350|320700|320500|320700|320500|320470|320350|3705
1608327600000|2020-12-18 21:40:00|320600|320404|320800|320463|320800|320600|320600|320400|3248
1608327900000|2020-12-18 21:45:00|320500|320450|320800|320600|320800|320700|320500|320450|2058
1608328200000|2020-12-18 21:50:00|320900|320463|320850|320652|320900|320750|320700|320463|2021
1608328500000|2020-12-18 21:55:00|320800|320725|321500|321208|321500|321208|320800|320725|3115
1608541200000|2020-12-21 09:00:00|323608|320200|322131|320600|324210|320627|321000|319809|808
1608541500000|2020-12-21 09:05:00|322000|320851|321500|320851|322131|320851|321429|320851|127
1608541800000|2020-12-21 09:10:00|321429|320700|321500|320600|321500|320700|321429|320600|243
1608542100000|2020-12-21 09:15:00|321000|320522|321000|320522|321000|320522|321000|320522|12
1608542400000|2020-12-21 09:20:00|320761||321000||321000||320761||178
1608542700000|2020-12-21 09:25:00|||||||||20
1608543000000|2020-12-21 09:30:00|320700|320301|320898|320302|321000|320304|320700|320301|359
1608543300000|2020-12-21 09:35:00|320910|320001|320916|320304|321000|320350|320761|320001|22
1608543600000|2020-12-21 09:40:00|321000|320350|321000|320350|321000|320400|321000|320304|86
1608543900000|2020-12-21 09:45:00|320600|320304|320500|319001|320600|320304|320300|319000|978
1608544200000|2020-12-21 09:50:00|320350||320500||320500||320304||89
1608544500000|2020-12-21 09:55:00|||||||||54
1608544800000|2020-12-21 10:00:00|320465|319000|320361|319001|320500|319001|320343|319000|160
1608545100000|2020-12-21 10:05:00|320000|319000|320000|318000|320000|319000|318800|318000|595
1608545400000|2020-12-21 10:10:00|319500||320000||320000||318800||135
1608545700000|2020-12-21 10:15:00|319000||320000||320000||319000||255
1608546000000|2020-12-21 10:20:00|318800||319160||320000||318700||237
1608546300000|2020-12-21 10:25:00|318500||320000||320000||318400||188
1608546600000|2020-12-21 10:30:00|319513|318291|320000|318291|320000|318543|319149|318291|289
1608546900000|2020-12-21 10:35:00||319132||319000||319496||318291|253
1608547200000|2020-12-21 10:40:00|319323|318291|320000|319000|320000|319000|319259|318291|658
1608547500000|2020-12-21 10:45:00|319500|318291|319500|318291|319500|318291|319500|318291|673
1608547800000|2020-12-21 10:50:00|319417|318500|319500|318291|319500|318500|319417|318291|226
1608548100000|2020-12-21 10:55:00|319300||319500||319500||318400||263
1608548400000|2020-12-21 11:00:00|319400||319400||319400||319400||111
1608548700000|2020-12-21 11:05:00|319500||319000||319500||319000||126
1608549000000|2020-12-21 11:10:00|319500|319000|319500|318291|319500|319000|319500|318291|645
1608549300000|2020-12-21 11:15:00||319000||318291||319000||318291|149
1608549600000|2020-12-21 11:20:00|319470|318292|319500|318292|319500|318500|319438|318292|48
1608549900000|2020-12-21 11:25:00||318350||318392||318896||318292|221
1608550200000|2020-12-21 11:30:00|319000|318396|319500|318396|319500|318500|319000|318396|210
1608550500000|2020-12-21 11:35:00||318948||318396||319224||318396|183
1608550800000|2020-12-21 11:40:00|319624||319613||319751||319500||21
1608551100000|2020-12-21 11:45:00|319605|318392|319500|318392|319751|318392|319000|318392|146
1608551400000|2020-12-21 11:50:00|319499|318396|319500|319000|319500|319000|319499|318396|74
1608551700000|2020-12-21 11:55:00|319499|319100|319401|319100|320000|319100|319401|319100|486
1608552000000|2020-12-21 12:00:00|319500|319200|319798|319333|319800|319440|319000|318800|6045
1608552300000|2020-12-21 12:05:00|319641|319500|319700|319300|320000|319700|319558|319300|2224
1608552600000|2020-12-21 12:10:00|319580|319400|319257|318950|319580|319433|319214|318950|4667
1608552900000|2020-12-21 12:15:00|319485|318900|319241|318800|319485|318900|319000|318800|718
1608553200000|2020-12-21 12:20:00|319216|318882|318800|318600|319289|318903|318800|318600|2612
1608553500000|2020-12-21 12:25:00|318900|318500|318793|318400|318900|318550|318500|318396|2274
1608553800000|2020-12-21 12:30:00|318401|318401|318740|318292|318793|318505|318401|318292|1399
1608554100000|2020-12-21 12:35:00|318793|318293|318723|318400|318793|318446|318471|318292|1875
1608554400000|2020-12-21 12:40:00|318558|318292|318437|318300|318723|318400|318412|318292|1132
1608554700000|2020-12-21 12:45:00|318450|318400|318855|318719|318900|318720|318450|318300|2025
1608555000000|2020-12-21 12:50:00|318900|318800|318950|318800|319000|318960|318842|318800|3727
1608555300000|2020-12-21 12:55:00|318900|318900|318998|318800|319000|318900|318900|318800|791
1608555600000|2020-12-21 13:00:00|318950|318500|318950|318802|318950|318855|318600|318500|2203
1608555900000|2020-12-21 13:05:00|318885|318803|318900|318800|318950|318900|318803|318600|2103
1608556200000|2020-12-21 13:10:00|318950|318834|318856|318720|319000|318834|318856|318600|3835
1608556500000|2020-12-21 13:15:00|318828|318700|318999|318850|318999|318850|318800|318600|3146
1608556800000|2020-12-21 13:20:00|318960|318921|319579|319125|319580|319260|318960|318850|1820
1608557100000|2020-12-21 13:25:00|319578|319250|319800|319715|319800|319715|319350|319250|4364
1608557400000|2020-12-21 13:30:00|320000|319704|320600|320400|320600|320400|319948|319630|4283
1608557700000|2020-12-21 13:35:00|320540|320425|321100|321060|321400|321100|320540|320425|5889
1608558000000|2020-12-21 13:40:00|321400|321100|322500|322000|322500|322157|321100|321060|8657
1608558300000|2020-12-21 13:45:00|322499|322039|321800|321300|322499|322039|321663|321200|4168
1608558600000|2020-12-21 13:50:00|321600|321500|321500|321210|321800|321629|321500|321200|2208
1608558900000|2020-12-21 13:55:00|321477|321200|321600|321300|321900|321477|321400|321200|2176
1608559200000|2020-12-21 14:00:00|321609|321400|321256|320900|321609|321400|320918|320700|3089
1608559500000|2020-12-21 14:05:00|321198|320800|320999|320650|321500|320900|320970|320605|1793
1608559800000|2020-12-21 14:10:00|320996|320605|321210|320750|321500|320861|320996|320605|1865
1608560100000|2020-12-21 14:15:00|321020|320753|321198|320801|321210|320892|320873|320660|2398
1608560400000|2020-12-21 14:20:00|321194|320800|320800|320606|321210|321200|320800|320606|2957
1608560700000|2020-12-21 14:25:00|321100|320500|320424|320001|321210|320800|320275|320001|5404
1608561000000|2020-12-21 14:30:00|320410|320000|320900|320346|321300|321180|319466|319245|57229
1608561300000|2020-12-21 14:35:00|320642|320352|321961|321828|322589|322533|320459|320213|43447
1608561600000|2020-12-21 14:40:00|321962|321862|321971|321829|322700|322600|321603|321300|31660
1608561900000|2020-12-21 14:45:00|322058|321852|320595|320368|322679|322557|320285|320150|20490
1608562200000|2020-12-21 14:50:00|320526|320370|320849|320605|321355|321100|320149|320010|23572
1608562500000|2020-12-21 14:55:00|320856|320721|321060|320911|321800|321788|320856|320650|15429
1608562800000|2020-12-21 15:00:00|321005|320801|320000|319643|321400|321350|319544|319500|27425
1608563100000|2020-12-21 15:05:00|319964|319769|320000|319893|320000|319945|319143|319011|20515
1608563400000|2020-12-21 15:10:00|319999|319894|319032|318501|320200|320097|318537|318300|25302
1608563700000|2020-12-21 15:15:00|318731|318502|318351|318189|319600|319354|318021|317900|18969
1608564000000|2020-12-21 15:20:00|318350|318228|319333|319229|319345|319247|318350|318209|12345
1608564300000|2020-12-21 15:25:00|319332|319218|318816|318701|319500|319390|318275|318157|11833
1608564600000|2020-12-21 15:30:00|318815|318708|318184|317979|318941|318907|317724|317650|26121
1608564900000|2020-12-21 15:35:00|318185|318050|318142|318085|318710|318494|317537|317434|17380
1608565200000|2020-12-21 15:40:00|318114|317996|317992|317778|318400|318158|317611|317507|10870
1608565500000|2020-12-21 15:45:00|317993|317853|317574|317400|318034|317922|316882|316600|22495
1608565800000|2020-12-21 15:50:00|317540|317488|317397|317220|317887|317698|316888|316800|13655
1608566100000|2020-12-21 15:55:00|317278|317119|317798|317521|318100|317999|317278|317119|12794
1608566400000|2020-12-21 16:00:00|317797|317628|318598|318300|318711|318514|317797|317470|11607
1608566700000|2020-12-21 16:05:00|318597|318370|318340|318097|318598|318461|318100|318000|7037
1608567000000|2020-12-21 16:10:00|318339|318098|318898|318788|318900|318847|318097|318000|9757
1608567300000|2020-12-21 16:15:00|318897|318837|318890|318784|318960|318932|318600|318500|11159
1608567600000|2020-12-21 16:20:00|318905|318785|319485|319270|319598|319471|318851|318784|14080
1608567900000|2020-12-21 16:25:00|319484|319274|319298|319180|319680|319557|319249|319110|6582
1608568200000|2020-12-21 16:30:00|319299|319181|319841|319803|320243|320073|319299|319180|13357
1608568500000|2020-12-21 16:35:00|319871|319804|320631|320516|320714|320686|319871|319795|10278
1608568800000|2020-12-21 16:40:00|320641|320557|320815|320704|321000|320917|320610|320522|12401
1608569100000|2020-12-21 16:45:00|320900|320705|321472|321329|321548|321507|320736|320666|13907
1608569400000|2020-12-21 16:50:00|321471|321374|321169|320944|321472|321422|320960|320900|8038
1608569700000|2020-12-21 16:55:00|321168|320950|321111|320967|321180|321144|320940|320900|6671
1608570000000|2020-12-21 17:00:00|321110|321016|321293|321163|321534|321488|321110|321000|6572
1608570300000|2020-12-21 17:05:00|321292|321162|321361|321148|321450|321408|321122|321040|5862
1608570600000|2020-12-21 17:10:00|321400|321149|320403|320243|321400|321174|320396|320200|8041
1608570900000|2020-12-21 17:15:00|320391|320244|320499|320301|320812|320700|320295|320200|6765
1608571200000|2020-12-21 17:20:00|320557|320302|321498|321273|321500|321433|320475|320302|4026
1608571500000|2020-12-21 17:25:00|321487|321424|321905|321824|321920|321856|321392|321273|13179
1608571800000|2020-12-21 17:30:00|321879|321834|321583|321434|321980|321869|321538|321400|5241
1608572100000|2020-12-21 17:35:00|321602|321440|321632|321487|321770|321678|321359|321300|4787
1608572400000|2020-12-21 17:40:00|321631|321348|321517|321410|321700|321624|321375|321273|4677
1608572700000|2020-12-21 17:45:00|321499|321312|321205|321085|321655|321557|321122|321000|2358
1608573000000|2020-12-21 17:50:00|321204|321125|321372|321100|321928|321809|321200|321062|10568
1608573300000|2020-12-21 17:55:00|321371|321236|321144|321083|321412|321292|320756|320570|6278
1608573600000|2020-12-21 18:00:00|321178|321114|320946|320800|321178|321114|320935|320740|2876
1608573900000|2020-12-21 18:05:00|320947|320801|321437|321290|321500|321468|320898|320801|6675
1608574200000|2020-12-21 18:10:00|321401|321236|321610|321505|321610|321505|321275|321003|2600
1608574500000|2020-12-21 18:15:00|321618|321506|321888|321782|321889|321817|321515|321400|5098
1608574800000|2020-12-21 18:20:00|321887|321806|321724|321586|321889|321806|321627|321450|5537
1608575100000|2020-12-21 18:25:00|321723|321450|321431|321316|321750|321512|321243|321150|8771
1608575400000|2020-12-21 18:30:00|321430|321329|321494|321386|321742|321590|321367|321200|2514
1608575700000|2020-12-21 18:35:00|321500|321387|321292|321012|321590|321527|321192|321010|3048
1608576000000|2020-12-21 18:40:00|321289|321014|321244|321157|321380|321199|321025|320954|2400
1608576300000|2020-12-21 18:45:00|321243|321000|320737|320696|321244|321181|320650|320523|3754
1608576600000|2020-12-21 18:50:00|320759|320705|320795|320717|320918|320876|320753|320650|4666
1608576900000|2020-12-21 18:55:00|320794|320724|320969|320840|320972|320891|320792|320650|4780
1608577200000|2020-12-21 19:00:00|320963|320850|321000|320941|321054|320992|320787|320700|4062
1608577500000|2020-12-21 19:05:00|321041|320997|320662|320523|321099|321011|320662|320523|1316
1608577800000|2020-12-21 19:10:00|320598|320500|320747|320519|320879|320520|320302|320200|6253
1608578100000|2020-12-21 19:15:00|320694|320574|320648|320533|320747|320696|320632|320480|1852
1608578400000|2020-12-21 19:20:00|320625|320523|320665|320575|320800|320656|320454|320300|3378
1608578700000|2020-12-21 19:25:00|320786|320576|321250|320930|321250|321223|320721|320486|2356
1608579000000|2020-12-21 19:30:00|321245|320940|321250|321000|321268|321177|321100|320911|13481
1608579300000|2020-12-21 19:35:00|321148|320923|321268|321127|321460|321294|321145|320922|4333
1608579600000|2020-12-21 19:40:00|321267|321128|321148|320975|321460|321427|321000|320900|7160
1608579900000|2020-12-21 19:45:00|321175|321023|321144|320950|321200|321153|320943|320800|2500
1608580200000|2020-12-21 19:50:00|321119|320934|321064|320940|321172|321125|320810|320700|3672
1608580500000|2020-12-21 19:55:00|321074|320941|321050|320879|321100|320994|320882|320700|2500
1608580800000|2020-12-21 20:00:00|321049|320880|320942|320771|321050|320972|320793|320710|1158
1608581100000|2020-12-21 20:05:00|320920|320765|320614|320451|321050|321006|320511|320420|3893
1608581400000|2020-12-21 20:10:00|320600|320452|320715|320601|320878|320632|320292|320200|6279
1608581700000|2020-12-21 20:15:00|320710|320602|320470|320300|320874|320702|320468|320283|1900
1608582000000|2020-12-21 20:20:00|320469|320400|320496|320414|320600|320539|320298|320233|3206
1608582300000|2020-12-21 20:25:00|320466|320305|320500|320363|320600|320537|320290|320233|3999
1608582600000|2020-12-21 20:30:00|320498|320400|319996|319760|320558|320424|319755|319672|9122
1608582900000|2020-12-21 20:35:00|320000|319761|319842|319722|320000|319827|319618|319500|4947
1608583200000|2020-12-21 20:40:00|319845|319771|319291|319200|319980|319866|319290|319200|9404
1608583500000|2020-12-21 20:45:00|319290|319217|319721|319424|320000|319923|319290|319200|6940
1608583800000|2020-12-21 20:50:00|319712|319458|320285|320077|320400|320105|319228|319072|7053
1608584100000|2020-12-21 20:55:00|320284|320159|320574|320461|320662|320599|320280|320159|23833
1608584400000|2020-12-21 21:00:00|320618|319611|320550|320401|320900|320401|320400|319111|218751
1608584700000|2020-12-21 21:05:00|320401|320300|320490|320300|320550|320300|320400|320300|1790
1608585000000|2020-12-21 21:10:00|320500||320500||320500||320400||563
1608585300000|2020-12-21 21:15:00|320498|320001|320350|320001|320500|320001|320350|320001|570
1608585600000|2020-12-21 21:20:00|320300|320010|320340|320202|320350|320202|320300|320010|789
1608585900000|2020-12-21 21:25:00|320350||320350||320350||320350||128
1608586200000|2020-12-21 21:30:00||320205||320202||320220||320202|173
1608586500000|2020-12-21 21:35:00|320300||320300||320300||320300||72
1608586800000|2020-12-21 21:40:00|320349||320350||320350||320349||409
1608587100000|2020-12-21 21:45:00|||||||||64
1608587400000|2020-12-21 21:50:00||320208||320205||320208||320205|207
1608587700000|2020-12-21 21:55:00||320209||320216||320216||320209|291
1608588000000|2020-12-21 22:00:00||320209||320210||320210||320209|87
1608588300000|2020-12-21 22:05:00||320209||320209||320209||320209|133
1608588600000|2020-12-21 22:10:00||320202||320202||320209||320202|385
1608588900000|2020-12-21 22:15:00|320300|320250|320300|320251|320300|320251|320300|320250|392
1608589200000|2020-12-21 22:20:00|320350|320250|320350|320270|320350|320270|320350|320250|273
1608589500000|2020-12-21 22:25:00|320600|320260|320618|320350|320618|320350|320600|320250|546
1608589800000|2020-12-21 22:30:00|320617|320250|320600|320300|320617|320300|320600|320250|131
1608590100000|2020-12-21 22:35:00|320618|320250|320550|320250|320618|320250|320550|320250|677
1608590400000|2020-12-21 22:40:00|320350||320550||320550||320350||386
1608590700000|2020-12-21 22:45:00|||||||||166
1608591000000|2020-12-21 22:50:00|320525|320255|320500|320255|320550|320255|320500|320250|34
1608591300000|2020-12-21 22:55:00|320470|320250|320500|320250|320500|320250|320470|320250|119
1608591600000|2020-12-21 23:00:00|320550|320251|320550|320258|320550|320300|320550|320251|280
1608591900000|2020-12-21 23:05:00|320600|320450|320608|320333|320608|320450|320550|320258|163
1608592200000|2020-12-21 23:10:00|320600|320350|320608|320400|320608|320400|320600|320350|126
1608592500000|2020-12-21 23:15:00|320600|320800|320877|320800|320877|320800|320600|320800|1112
1608592800000|2020-12-21 23:20:00|320850|320400|320850|320400|320860|320400|320850|320400|1510
1608593100000|2020-12-21 23:25:00||320550||320411||320603||320400|181
1608593400000|2020-12-21 23:30:00|320800|320420|320800|320410|320800|320563|320600|320410|703
1608593700000|2020-12-21 23:35:00|320730|320420|320820|320410|320850|320422|320730|320410|131
1608594000000|2020-12-21 23:40:00|320805|320401|320660|320400|320805|320500|320407|320400|739
1608594300000|2020-12-21 23:45:00|320668|320500|320800|320400|320800|320500|320668|320400|30
1608594600000|2020-12-21 23:50:00|320600||320600||320600||320600||61
1608594900000|2020-12-21 23:55:00|||||||||129
1608595200000|2020-12-22 00:00:00|||||||||44
1608595500000|2020-12-22 00:05:00|||||||||59
1608595800000|2020-12-22 00:10:00|320668|320401|320600|320403|320668|320403|320600|320401|26
1608596100000|2020-12-22 00:15:00|320503|320400|320503|320400|320503|320400|320503|320400|120
1608596400000|2020-12-22 00:20:00|||||||||186
1608596700000|2020-12-22 00:25:00|||||||||116
1608597000000|2020-12-22 00:30:00||320250||320202||320250||320202|412
1608597300000|2020-12-22 00:35:00|320470|320250|320300|320202|320470|320250|320300|320202|366
1608597600000|2020-12-22 00:40:00|320350||320668||320668||320350||457
1608597900000|2020-12-22 00:45:00|320611|320250|320589|320200|320611|320300|320564|320200|234
1608598200000|2020-12-22 00:50:00|320580|320001|320450|320001|320580|320001|320100|320001|558
1608598500000|2020-12-22 00:55:00|320400|320100|320400|320100|320400|320100|320390|320100|171
1608627600000|2020-12-22 09:00:00|322390|320500|321057|320500|322390|320500|321057|320500|43
1608627900000|2020-12-22 09:05:00|321820|319605|321777|320400|322045|321000|321777|319605|219
1608628200000|2020-12-22 09:10:00|322045|320046|322390|320400|322390|320400|321777|320046|108
1608628500000|2020-12-22 09:15:00||320000||320878||320898||320000|19
1608628800000|2020-12-22 09:20:00||320866||320823||321000||320000|52
1608629100000|2020-12-22 09:25:00||320811||320925||321000||320000|3
1608629400000|2020-12-22 09:30:00|322349|320923|322110|320748|322390|321000|322110|320002|54
1608629700000|2020-12-22 09:35:00|322122|320744|322390|321000|322390|321000|322122|320736|45
1608630000000|2020-12-22 09:40:00||320981||321000||321000||320400|101
1608630300000|2020-12-22 09:45:00|322189|320400|322201|320017|322201|320400|322189|319542|241
1608630600000|2020-12-22 09:50:00|322203|320005|322007|320100|322329|320100|322007|319876|9
1608630900000|2020-12-22 09:55:00|322019||322140||322140||322019||11
1608631200000|2020-12-22 10:00:00|322011||322390||322390||322011||59
1608631500000|2020-12-22 10:05:00|322122||321998||322122||321998||41
1608631800000|2020-12-22 10:10:00|322390|319607|322390|319542|322390|320000|322390|319542|10
1608632100000|2020-12-22 10:15:00|322023|319551|322023|319713|322023|319855|322023|319551|4
1608632400000|2020-12-22 10:20:00|322035|320001|322192|320000|322192|320001|322035|319713|0
1608632700000|2020-12-22 10:25:00|322390||322192||322390||322192||5
1608633000000|2020-12-22 10:30:00|322390|319881|322157|320047|322390|320047|322127|319881|8
1608633300000|2020-12-22 10:35:00|322165|320004|322390|320812|322390|320812|322165|320004|62
1608633600000|2020-12-22 10:40:00|||||||||127
1608633900000|2020-12-22 10:45:00|||||||||2
1608634200000|2020-12-22 10:50:00|322315||322315||322390||322315||18
1608634500000|2020-12-22 10:55:00|322390||322000||322390||322000||15
1608634800000|2020-12-22 11:00:00|321800||322000||322000||321800||16
1608635100000|2020-12-22 11:05:00|322300||322000||322300||322000||4
1608635400000|2020-12-22 11:10:00|321500||321500||321500||321500||18
1608635700000|2020-12-22 11:15:00|321800|320618|321500|320625|321800|320812|321500|320618|170
1608636000000|2020-12-22 11:20:00|321800|320630|321500|320688|321800|320749|321500|320619|100
1608636300000|2020-12-22 11:25:00|321800|320723|321489|320812|321800|320812|321489|320619|103
1608636600000|2020-12-22 11:30:00|321800||321450||321800||321450||50
1608636900000|2020-12-22 11:35:00|321000|320690|321000|320679|321000|320690|321000|320679|41
1608637200000|2020-12-22 11:40:00||320681||320800||320817||320619|118
1608637500000|2020-12-22 11:45:00||320619||320500||320619||320500|72
1608637800000|2020-12-22 11:50:00||320503||320619||320619||320503|5
1608638100000|2020-12-22 11:55:00|320999|320611|320999|320619|320999|320619|320999|320500|10
1608638400000|2020-12-22 12:00:00|320800|320500|320550|320301|320860|320500|320550|320047|426
1608638700000|2020-12-22 12:05:00|320600|320350|320860|320243|320860|320364|320400|320200|588
1608639000000|2020-12-22 12:10:00|320600|320250|320855|320200|320860|320250|320400|320200|424
1608639300000|2020-12-22 12:15:00|320860|320293|320860|320400|320860|320400|320855|320200|169
1608639600000|2020-12-22 12:20:00||320448||320488||320488||320448|91
1608639900000|2020-12-22 12:25:00|321000|320508|321000|320626|321000|320800|320998|320508|994
1608640200000|2020-12-22 12:30:00|321100|320650|321333|321000|321407|321000|321100|320650|983
1608640500000|2020-12-22 12:35:00|321449|321018|321498|321100|321498|321400|321172|321018|997
1608640800000|2020-12-22 12:40:00|321490|321110|321475|321002|321490|321156|321475|320839|374
1608641100000|2020-12-22 12:45:00|321474|321000|321460|320902|321475|321052|321203|320617|558
1608641400000|2020-12-22 12:50:00|321459|320952|321200|321000|321475|321002|321160|320902|400
1608641700000|2020-12-22 12:55:00|||||||||522
1608642000000|2020-12-22 13:00:00|321199|321057|321498|321100|321498|321278|321199|321000|1329
1608642300000|2020-12-22 13:05:00|321499|321131|321500|321102|321500|321300|321498|321000|585
1608642600000|2020-12-22 13:10:00|321518|321340|322000|321600|322000|321600|321518|321000|1057
1608642900000|2020-12-22 13:15:00|321954|321550|321900|321500|322000|321600|321666|321500|976
1608643200000|2020-12-22 13:20:00|321955|321510|321649|321500|321955|321510|321600|321500|420
1608643500000|2020-12-22 13:25:00|321619|321300|321490|321300|321649|321300|321490|321300|1557
1608643800000|2020-12-22 13:30:00|321416|321324|321649|321300|321649|321416|321416|321300|1145
1608644100000|2020-12-22 13:35:00|321625|321200|321400|321200|321649|321244|321373|321200|405
1608644400000|2020-12-22 13:40:00|321373|321000|321389|321000|321400|321000|321338|321000|848
1608644700000|2020-12-22 13:45:00|321400|321001|321399|321102|321400|321204|321373|321001|508
1608645000000|2020-12-22 13:50:00|321373|321100|321373|321001|321399|321100|321100|321000|1615
1608645300000|2020-12-22 13:55:00|321351|321000|321200|320800|321373|321000|321000|320800|1290
1608645600000|2020-12-22 14:00:00|321000|320400|321000|320640|321148|320640|320600|320300|898
1608645900000|2020-12-22 14:05:00|320900|320601|321000|320707|321000|320707|320800|320600|294
1608646200000|2020-12-22 14:10:00|320985|320703|321001|320600|321001|320895|320846|320600|1138
1608646500000|2020-12-22 14:15:00|321000|320700|321291|321000|321373|321000|321000|320700|1665
1608646800000|2020-12-22 14:20:00|321200|320600|321371|321100|321373|321100|321100|320600|1852
1608647100000|2020-12-22 14:25:00|321351|321000|320755|320003|321351|321000|320250|320003|2918
1608647400000|2020-12-22 14:30:00|320439|320100|320369|320108|321000|320800|319759|319500|21848
1608647700000|2020-12-22 14:35:00|320358|320182|319870|319601|320600|320252|319700|319600|13989
1608648000000|2020-12-22 14:40:00|319869|319671|319756|319537|320000|319882|319316|319200|18136
1608648300000|2020-12-22 14:45:00|319654|319400|319500|319372|319654|319508|318866|318732|9959
1608648600000|2020-12-22 14:50:00|319600|319381|320573|320499|320700|320575|319321|319200|11592
1608648900000|2020-12-22 14:55:00|320654|320492|322000|321849|322200|322101|320647|320192|25109
1608649200000|2020-12-22 15:00:00|321996|321845|321020|320850|322000|321845|320869|320648|17782
1608649500000|2020-12-22 15:05:00|320980|320851|321465|321221|321600|321479|320935|320800|10340
1608649800000|2020-12-22 15:10:00|321450|321012|320030|319900|321450|321235|319851|319700|12433
1608650100000|2020-12-22 15:15:00|319999|319800|319844|319759|320500|320299|319829|319750|6330
1608650400000|2020-12-22 15:20:00|319845|319700|320115|319967|320350|320100|319544|319500|7805
1608650700000|2020-12-22 15:25:00|320073|319968|319772|319619|320400|320246|319560|319500|8694
1608651000000|2020-12-22 15:30:00|319771|319608|320600|320489|320636|320489|319700|319500|4797
1608651300000|2020-12-22 15:35:00|320599|320499|320818|320740|320897|320829|320500|320225|7259
1608651600000|2020-12-22 15:40:00|320835|320741|320228|320043|320886|320791|320118|320020|5885
1608651900000|2020-12-22 15:45:00|320226|320045|319899|319759|320500|320304|319833|319640|5480
1608652200000|2020-12-22 15:50:00|319868|319640|319997|319862|320000|319862|319582|319500|3781
1608652500000|2020-12-22 15:55:00|319899|319861|319795|319623|320190|319947|319601|319443|6752
1608652800000|2020-12-22 16:00:00|319794|319620|319490|319267|319846|319620|318870|318800|8797
1608653100000|2020-12-22 16:05:00|319489|319271|319445|319350|319550|319466|319150|319025|4876
1608653400000|2020-12-22 16:10:00|319500|319362|319547|319432|319800|319647|319100|319025|5464
1608653700000|2020-12-22 16:15:00|319600|319447|319781|319600|319800|319723|319352|319167|2000
1608654000000|2020-12-22 16:20:00|319787|319678|319340|319103|319800|319688|319229|319100|4216
1608654300000|2020-12-22 16:25:00|319301|319100|319433|319301|319600|319385|319072|319025|4613
1608654600000|2020-12-22 16:30:00|319432|319300|318523|318325|319432|319300|318328|318200|12131
1608654900000|2020-12-22 16:35:00|318480|318336|318418|318152|318862|318627|318156|318005|7230
1608655200000|2020-12-22 16:40:00|318457|318151|318334|318238|318600|318439|318083|318005|11520
1608655500000|2020-12-22 16:45:00|318327|318130|318798|318681|318944|318800|318141|318005|10254
1608655800000|2020-12-22 16:50:00|318817|318694|319198|318904|319304|319171|318623|318453|5711
1608656100000|2020-12-22 16:55:00|319174|319077|319555|319474|319577|319546|319000|318920|10554
1608656400000|2020-12-22 17:00:00|319560|319460|319989|319922|320000|319960|319555|319460|8540
1608656700000|2020-12-22 17:05:00|319980|319904|319661|319500|319989|319925|319600|319500|4030
1608657000000|2020-12-22 17:10:00|319646|319501|319734|319600|319989|319817|319457|319260|4220
1608657300000|2020-12-22 17:15:00|319733|319551|319388|319261|319815|319719|319388|319260|1250
1608657600000|2020-12-22 17:20:00|319539|319260|319352|319174|319588|319452|319111|319007|2860
1608657900000|2020-12-22 17:25:00|319319|319199|319259|319133|319400|319255|319130|319007|1600
1608658200000|2020-12-22 17:30:00|319250|319134|319675|319556|319770|319656|319249|319100|4276
1608658500000|2020-12-22 17:35:00|319674|319472|319277|319100|319690|319571|319178|319100|3714
1608658800000|2020-12-22 17:40:00|319275|319166|319434|319313|319480|319326|319067|319000|1800
1608659100000|2020-12-22 17:45:00|319433|319260|319245|319100|319461|319327|319245|319100|1025
1608659400000|2020-12-22 17:50:00|319226|319000|319233|319010|319247|319150|319000|318931|2431
1608659700000|2020-12-22 17:55:00|319110|319009|319193|319000|319233|319160|319022|318931|1000
1608660000000|2020-12-22 18:00:00|319208|318931|319480|319444|319480|319444|319165|318931|2458
1608660300000|2020-12-22 18:05:00|319479|319394|319362|319181|319760|319678|319307|319132|2155
1608660600000|2020-12-22 18:10:00|319363|319256|319199|319122|319437|319310|319059|319000|1902
1608660900000|2020-12-22 18:15:00|319175|319100|319500|319406|319580|319467|319175|319100|2360
1608661200000|2020-12-22 18:20:00|319580|319432|319593|319438|319600|319493|319362|319210|2400
1608661500000|2020-12-22 18:25:00|319592|319439|319484|319274|319600|319566|319370|319210|3212
1608661800000|2020-12-22 18:30:00|319565|319411|319749|319617|319800|319745|319555|319411|6000
1608662100000|2020-12-22 18:35:00|319700|319501|320400|320292|320400|320307|319678|319461|10840
1608662400000|2020-12-22 18:40:00|320382|320301|319850|319747|320385|320301|319843|319746|3956
1608662700000|2020-12-22 18:45:00|319891|319746|319830|319668|319967|319851|319641|319500|1999
1608663000000|2020-12-22 18:50:00|319763|319616|320100|319950|320211|320131|319763|319616|1650
1608663300000|2020-12-22 18:55:00|320099|319951|320399|320148|320500|320400|319998|319770|5200
1608663600000|2020-12-22 19:00:00|320435|320317|320999|320901|321000|320965|320435|320250|10097
1608663900000|2020-12-22 19:05:00|321000|320900|320844|320808|321100|321069|320579|320290|9285
1608664200000|2020-12-22 19:10:00|320900|320817|320918|320746|321100|321082|320861|320671|5512
1608664500000|2020-12-22 19:15:00|320835|320627|320865|320732|321009|320814|320583|320429|4141
1608664800000|2020-12-22 19:20:00|320864|320781|320796|320704|321000|320916|320673|320429|1300
1608665100000|2020-12-22 19:25:00|320768|320664|320938|320868|321000|320900|320695|320625|2874
1608665400000|2020-12-22 19:30:00|320937|320856|320589|320420|320938|320856|320324|320228|7863
1608665700000|2020-12-22 19:35:00|320600|320500|320022|319904|320600|320537|320022|319900|2642
1608666000000|2020-12-22 19:40:00|320027|319938|320131|319993|320500|320214|319850|319819|2650
1608666300000|2020-12-22 19:45:00|320144|320027|320515|320405|320536|320465|320070|319979|5222
1608666600000|2020-12-22 19:50:00|320514|320406|320320|320227|320588|320473|320236|320020|3438
1608666900000|2020-12-22 19:55:00|320323|320236|320639|320496|320771|320597|320323|320200|1995
1608667200000|2020-12-22 20:00:00|320614|320501|320467|320384|320739|320560|320420|320200|2267
1608667500000|2020-12-22 20:05:00|320466|320373|320348|320217|320700|320572|320247|320051|5258
1608667800000|2020-12-22 20:10:00|320473|320276|320499|320402|320650|320459|320262|320100|3373
1608668100000|2020-12-22 20:15:00|320629|320403|320800|320696|320800|320734|320498|320402|2245
1608668400000|2020-12-22 20:20:00|320782|320701|320511|320400|320963|320913|320510|320347|3812
1608668700000|2020-12-22 20:25:00|320508|320401|320470|320319|320653|320538|320280|320200|2628
1608669000000|2020-12-22 20:30:00|320352|320269|320453|320363|320500|320448|320211|320178|3540
1608669300000|2020-12-22 20:35:00|320434|320362|320191|320020|320500|320394|320170|320020|4764
1608669600000|2020-12-22 20:40:00|320188|320070|320500|320380|320500|320380|320040|320000|6800
1608669900000|2020-12-22 20:45:00|320466|320400|320452|320300|320800|320725|320425|320300|11759
1608670200000|2020-12-22 20:50:00|320405|320200|320695|320608|320800|320686|320213|320100|5785
1608670500000|2020-12-22 20:55:00|320700|320640|320652|320593|320896|320825|320483|320356|20712
1608670800000|2020-12-22 21:00:00|320700|320634|320671|320476|320700|320634|320525|320375|103400
1608671100000|2020-12-22 21:05:00|320670|320475|320651|320501|320671|320501|320651|320475|84
1608671400000|2020-12-22 21:10:00|320650|320500|320652|320500|320652|320510|320550|320475|327
1608671700000|2020-12-22 21:15:00|320651|320475|320651|320495|320651|320495|320651|320475|19
1608672000000|2020-12-22 21:20:00|320613|320500|320613|320501|320613|320501|320613|320500|201
1608672300000|2020-12-22 21:25:00|320600|320500|320600|320500|320600|320500|320600|320500|84
1608672600000|2020-12-22 21:30:00|320592||320582||320592||320582||99
1608672900000|2020-12-22 21:35:00|320600||320570||320600||320539||138
1608673200000|2020-12-22 21:40:00|||||||||30
1608673500000|2020-12-22 21:45:00|320600||320600||320600||320600||105
1608673800000|2020-12-22 21:50:00||320485||320500||320500||320485|373
1608674100000|2020-12-22 21:55:00||320485||320487||320487||320485|45
1608674400000|2020-12-22 22:00:00|||||||||64
1608674700000|2020-12-22 22:05:00||320500||320500||320500||320500|53
1608675000000|2020-12-22 22:10:00|||||||||16
1608675300000|2020-12-22 22:15:00|320580|320585|320673|320500|320673|320640|320580|320500|1279
1608675600000|2020-12-22 22:20:00|||||||||158
1608675900000|2020-12-22 22:25:00|320700||320700||320700||320700||23
1608676200000|2020-12-22 22:30:00|320675|320556|320700|320567|320700|320567|320675|320556|284
1608676500000|2020-12-22 22:35:00|320650|320590|320700|320655|320700|320655|320650|320503|262
1608676800000|2020-12-22 22:40:00|320789|320550|320789|320700|320789|320725|320750|320550|883
1608677100000|2020-12-22 22:45:00|||||||||318
1608677400000|2020-12-22 22:50:00|320752|320550|320752|320550|320752|320550|320752|320550|69
1608677700000|2020-12-22 22:55:00|||||||||66
1608678000000|2020-12-22 23:00:00|320789|320500|320789|320500|320789|320500|320752|320500|237
1608678300000|2020-12-22 23:05:00|320752||320740||320752||320700||44
1608678600000|2020-12-22 23:10:00|320620||320620||320620||320620||31
1608678900000|2020-12-22 23:15:00|320600||320600||320600||320600||45
1608679200000|2020-12-22 23:20:00|||||||||28
1608679500000|2020-12-22 23:25:00|320789|320550|320789|320500|320789|320550|320789|320500|886
1608679800000|2020-12-22 23:30:00|320594||320656||320694||320594||38
1608680100000|2020-12-22 23:35:00|320694||320694||320694||320694||39
1608680400000|2020-12-22 23:40:00||320512||320512||320512||320512|129
1608680700000|2020-12-22 23:45:00|320789|320650|320750|320650|320789|320650|320750|320650|324
1608681000000|2020-12-22 23:50:00|320787||320789||320789||320787||204
1608681300000|2020-12-22 23:55:00|320750|320600|320750|320600|320750|320600|320750|320600|69
1608681600000|2020-12-23 00:00:00|320789|320650|320789|320650|320789|320700|320789|320650|158
1608681900000|2020-12-23 00:05:00|320770|320600|320770|320600|320770|320600|320770|320600|100
1608682200000|2020-12-23 00:10:00|320749||320770||320770||320749||50
1608682500000|2020-12-23 00:15:00|320750|320650|320725|320600|320770|320650|320725|320600|98
1608682800000|2020-12-23 00:20:00|320650|320515|320575|320033|320710|320515|320575|320025|547
1608683100000|2020-12-23 00:25:00||320035||320212||320275||320035|66
1608683400000|2020-12-23 00:30:00|320570|320050|320200|320025|320570|320085|320200|320025|139
1608683700000|2020-12-23 00:35:00|320128|320000|320096|319500|320160|320048|320096|319500|499
1608684000000|2020-12-23 00:40:00|320000|319501|320000|319600|320000|319600|320000|319500|208
1608684300000|2020-12-23 00:45:00|319980|319500|319662|319300|319980|319502|319662|319300|560
1608684600000|2020-12-23 00:50:00|319654|319200|319200|319000|319654|319200|319200|319000|1554
1608684900000|2020-12-23 00:55:00|319180|318950|319000|318800|319200|319000|319000|318500|2265
1608714000000|2020-12-23 09:00:00|321829|320000|321000|320000|321829|320000|321000|320000|59
1608714300000|2020-12-23 09:05:00|321050|319369|321200|319052|321200|319369|320650|319052|179
1608714600000|2020-12-23 09:10:00||319053||319056||319369||319052|23
1608714900000|2020-12-23 09:15:00||319052||319100||319100||319052|13
1608715200000|2020-12-23 09:20:00||319154||319100||319154||319100|30
1608715500000|2020-12-23 09:25:00|320750|319800|320750|319800|321392|319800|320749|319800|10
1608715800000|2020-12-23 09:30:00|320275|320000|320650|320000|320650|320000|320275|320000|126
1608716100000|2020-12-23 09:35:00||320100||320100||320100||320100|13
1608716400000|2020-12-23 09:40:00|||||||||3
1608716700000|2020-12-23 09:45:00|321333||320990||321333||320990||75
1608717000000|2020-12-23 09:50:00|321479||320990||321479||320990||6
1608717300000|2020-12-23 09:55:00|321000||321381||321381||320990||79
1608717600000|2020-12-23 10:00:00|321397||321000||321490||321000||1
1608717900000|2020-12-23 10:05:00|||||||||18
1608718500000|2020-12-23 10:15:00|||||||||20
1608718800000|2020-12-23 10:20:00|321151|320390|321151|320390|321400|320390|321151|320390|72
1608719100000|2020-12-23 10:25:00|321400|320100|321151|320386|321400|320386|321151|320100|41
1608719400000|2020-12-23 10:30:00|321400||321448||321448||321151||143
1608719700000|2020-12-23 10:35:00|321450||321575||321575||321450||17
1608720000000|2020-12-23 10:40:00|||||||||16
1608720300000|2020-12-23 10:45:00|||||||||43
1608720600000|2020-12-23 10:50:00|321411|320390|321589|320386|321589|320390|321411|320386|52
1608720900000|2020-12-23 10:55:00|321601||321607||321607||321601||12
1608721500000|2020-12-23 11:05:00|321829||321626||321829||321626||0
1608721800000|2020-12-23 11:10:00|321000||321000||321000||321000||0
1608722100000|2020-12-23 11:15:00|||||||||67
1608723000000|2020-12-23 11:30:00|320999||320999||320999||320999||4
1608723300000|2020-12-23 11:35:00|||||||||1
1608723600000|2020-12-23 11:40:00|320700|320100|320595|320100|320700|320100|320595|320100|73
1608723900000|2020-12-23 11:45:00|320594|320101|320595|320101|320595|320101|320594|320101|224
1608724200000|2020-12-23 11:50:00|321000||321000||321000||321000||133
1608724500000|2020-12-23 11:55:00|||||||||27
1608724800000|2020-12-23 12:00:00|320652|320500|320598|320101|320652|320500|320500|320101|440
1608725100000|2020-12-23 12:05:00|320595|320125|320500|320201|320595|320300|320500|320101|774
1608725400000|2020-12-23 12:10:00|320495|320101|320500|320101|320500|320400|320495|320101|116
1608725700000|2020-12-23 12:15:00|320490|320111|320499|320101|320500|320200|320445|320101|34
1608726000000|2020-12-23 12:20:00|320500|320200|320500|320101|320500|320200|320500|320101|15
1608726300000|2020-12-23 12:25:00|320499|320105|320450|320110|320500|320110|320445|320105|58
1608726600000|2020-12-23 12:30:00|320445||320500||320500||320416||243
1608726900000|2020-12-23 12:35:00|320470|320111|320400|320110|320470|320200|320400|320110|82
1608727200000|2020-12-23 12:40:00|320445|320175|320500|320300|320500|320300|320445|320110|286
1608727500000|2020-12-23 12:45:00|320600|320450|320800|320500|320800|320555|320600|320300|738
1608727800000|2020-12-23 12:50:00|320652|320300|320600|320400|320652|320400|320525|320300|752
1608728100000|2020-12-23 12:55:00|320500|320302|320499|320186|320500|320302|320397|320110|310
1608728400000|2020-12-23 13:00:00|320500|320175|320400|320115|320500|320181|320400|320101|170
1608728700000|2020-12-23 13:05:00|320500|320248|320500|320300|320500|320300|320500|320115|917
1608729000000|2020-12-23 13:10:00|||||||||342
1608729300000|2020-12-23 13:15:00|||||||||121
1608729600000|2020-12-23 13:20:00||320301||320300||320301||320300|85
1608729900000|2020-12-23 13:25:00|320599|320301|320500|320301|320600|320401|320500|320300|268
1608730200000|2020-12-23 13:30:00|320599|320311|320599|320300|320600|320356|320500|320300|238
1608730500000|2020-12-23 13:35:00|320600|320301|320700|320305|320800|320551|320600|320300|696
1608730800000|2020-12-23 13:40:00|320660|320352|320660|320305|320660|320500|320660|320305|123
1608731100000|2020-12-23 13:45:00|320500|320307|320660|320400|320660|320500|320500|320305|404
1608731400000|2020-12-23 13:50:00|320500|320450|320500|320400|320600|320450|320500|320400|422
1608731700000|2020-12-23 13:55:00|320400|320322|320477|320305|320500|320322|320380|320305|884
1608732000000|2020-12-23 14:00:00|320469|320300|320455|320200|320500|320300|320343|320115|748
1608732300000|2020-12-23 14:05:00|320459|320116|320380|320121|320459|320200|320380|320115|271
1608732600000|2020-12-23 14:10:00|320444|320116|320500|320121|320500|320140|320300|320115|816
1608732900000|2020-12-23 14:15:00|320448|320136|320489|320200|320500|320201|320395|320136|224
1608733200000|2020-12-23 14:20:00|320459|320140|320484|320145|320489|320163|320379|320140|266
1608733500000|2020-12-23 14:25:00|320400|320199|320500|320200|320660|320400|320389|320199|1973
1608733800000|2020-12-23 14:30:00|320328|320224|319700|319334|320652|320593|319225|319111|20665
1608734100000|2020-12-23 14:35:00|319501|319300|319473|319294|320300|320017|318914|318800|18869
1608734400000|2020-12-23 14:40:00|319503|319286|319268|319024|319711|319700|318982|318900|14909
1608734700000|2020-12-23 14:45:00|319252|319207|319299|319159|319430|319207|318510|318403|15844
1608735000000|2020-12-23 14:50:00|319300|319164|319759|319627|320000|319833|319283|319164|12529
1608735300000|2020-12-23 14:55:00|319758|319603|320133|319831|320326|320229|319600|319500|14131
1608735600000|2020-12-23 15:00:00|320132|319830|319478|319331|320200|320112|319263|319003|15695
1608735900000|2020-12-23 15:05:00|319499|319332|319738|319557|319910|319738|319421|319300|7455
1608736200000|2020-12-23 15:10:00|319770|319653|320477|320375|320477|320375|319770|319557|7087
1608736500000|2020-12-23 15:15:00|320500|320397|320004|319800|320600|320467|320004|319800|4713
1608736800000|2020-12-23 15:20:00|320000|319804|320395|320102|320400|320274|319947|319804|6580
1608737100000|2020-12-23 15:25:00|320300|320106|320196|320039|320600|320567|320076|319900|8112
1608737400000|2020-12-23 15:30:00|320180|320035|320600|320458|320600|320458|320070|319901|4469
1608737700000|2020-12-23 15:35:00|320599|320460|320565|320300|320600|320543|320296|320155|2100
1608738000000|2020-12-23 15:40:00|320520|320301|319910|319800|320565|320305|319841|319800|6393
1608738300000|2020-12-23 15:45:00|319911|319750|319908|319600|320196|319940|319701|319500|5947
1608738600000|2020-12-23 15:50:00|319778|319601|319545|319400|319924|319783|319394|319300|4725
1608738900000|2020-12-23 15:55:00|319703|319468|319684|319519|319800|319686|319438|319400|2195
1608739200000|2020-12-23 16:00:00|319674|319450|319670|319572|319800|319603|319456|319400|7417
1608739500000|2020-12-23 16:05:00|319649|319573|319294|319201|319800|319713|319226|319200|4865
1608739800000|2020-12-23 16:10:00|319540|319202|319300|319181|319700|319506|319167|319096|3575
1608740100000|2020-12-23 16:15:00|319299|319156|319285|319016|319399|319256|318893|318800|9518
1608740400000|2020-12-23 16:20:00|319276|319017|319230|319123|319500|319330|319222|319016|1600
1608740700000|2020-12-23 16:25:00|319229|319105|319246|319031|319500|319421|319177|319015|3210
1608741000000|2020-12-23 16:30:00|319245|319104|319385|319170|319436|319276|319078|319000|4340
1608741300000|2020-12-23 16:35:00|319384|319200|319600|319347|319600|319502|319255|319200|2954
1608741600000|2020-12-23 16:40:00|319599|319348|319561|319456|319800|319703|319534|319347|4393
1608741900000|2020-12-23 16:45:00|319560|319389|319799|319580|319800|319764|319496|319350|3022
1608742200000|2020-12-23 16:50:00|319800|319460|319920|319850|319944|319901|319668|319460|3638
1608742500000|2020-12-23 16:55:00|319909|319867|319974|319765|320100|320007|319807|319629|4800
1608742800000|2020-12-23 17:00:00|319937|319764|319822|319700|320033|319922|319817|319533|2770
1608743100000|2020-12-23 17:05:00|319817|319658|319870|319679|319950|319800|319652|319500|1200
1608743400000|2020-12-23 17:10:00|319819|319680|320100|319980|320100|320019|319775|319600|2365
1608743700000|2020-12-23 17:15:00|320099|319981|320000|319850|320100|320014|319860|319785|2518
1608744000000|2020-12-23 17:20:00|319998|319893|320150|319936|320200|320043|319996|319851|4719
1608744300000|2020-12-23 17:25:00|320149|319937|320448|320380|320450|320393|320020|319937|4043
1608744600000|2020-12-23 17:30:00|320450|320381|320474|320364|320600|320564|320395|320226|9993
1608744900000|2020-12-23 17:35:00|320500|320365|320346|320140|320557|320512|320087|320040|3792
1608745200000|2020-12-23 17:40:00|320294|320141|320109|320044|320348|320141|320073|320018|1847
1608745500000|2020-12-23 17:45:00|320108|320034|320119|320044|320300|320120|320072|320026|600
1608745800000|2020-12-23 17:50:00|320092|320043|320145|319887|320334|320113|319955|319800|1365
1608746100000|2020-12-23 17:55:00|320092|319929|320264|320046|320313|320178|320074|319826|1775
1608746400000|2020-12-23 18:00:00|320313|320135|320295|320210|320400|320210|320226|320046|3038
1608746700000|2020-12-23 18:05:00|320326|320203|320900|320755|320904|320831|320262|320200|9175
1608747000000|2020-12-23 18:10:00|320875|320756|320695|320557|320900|320756|320559|320401|4211
1608747300000|2020-12-23 18:15:00|320655|320558|320333|320200|320700|320636|320321|320200|2048
1608747600000|2020-12-23 18:20:00|320307|320201|320460|320365|320592|320514|320295|320200|2390
1608747900000|2020-12-23 18:25:00|320459|320290|320620|320561|320620|320561|320384|320289|1458
1608748200000|2020-12-23 18:30:00|320619|320523|320400|320305|320620|320575|320300|320289|1300
1608748500000|2020-12-23 18:35:00|320350|320302|320476|320302|320590|320450|320215|320120|3492
1608748800000|2020-12-23 18:40:00|320423|320366|320697|320613|320700|320649|320423|320300|1800
1608749100000|2020-12-23 18:45:00|320683|320615|320579|320474|320697|320615|320517|320300|1822
1608749400000|2020-12-23 18:50:00|320639|320475|320790|320569|320800|320730|320553|320474|4164
1608749700000|2020-12-23 18:55:00|320791|320627|320898|320770|320912|320833|320653|320613|6262
1608750000000|2020-12-23 19:00:00|320897|320771|320926|320846|320988|320914|320789|320767|5139
1608750300000|2020-12-23 19:05:00|320927|320847|321026|320947|321076|321000|320879|320836|10317
1608750600000|2020-12-23 19:10:00|321025|320932|321010|320822|321057|320956|320765|320688|2896
1608750900000|2020-12-23 19:15:00|321009|320889|320787|320665|321009|320926|320647|320569|2607
1608751200000|2020-12-23 19:20:00|320805|320666|320790|320671|320900|320877|320775|320649|1014
1608751500000|2020-12-23 19:25:00|320789|320672|320451|320352|320800|320672|320433|320301|4344
1608751800000|2020-12-23 19:30:00|320449|320380|320572|320478|320711|320514|320424|320380|2269
1608752100000|2020-12-23 19:35:00|320650|320462|320652|320575|320793|320653|320565|320461|1059
1608752400000|2020-12-23 19:40:00|320651|320586|320389|320261|320800|320680|320389|320261|3757
1608752700000|2020-12-23 19:45:00|320388|320301|320255|320123|320570|320353|320168|320057|2338
1608753000000|2020-12-23 19:50:00|320254|320120|320155|320061|320358|320247|320115|320060|1410
1608753300000|2020-12-23 19:55:00|320154|320060|320000|319700|320296|320132|319829|319700|4097
1608753600000|2020-12-23 20:00:00|319831|319693|319945|319842|320028|320000|319793|319689|11607
1608753900000|2020-12-23 20:05:00|319944|319843|319988|319850|320000|319900|319803|319746|5963
1608754200000|2020-12-23 20:10:00|320000|319932|320090|320003|320244|320111|319999|319850|6845
1608754500000|2020-12-23 20:15:00|320089|320004|319863|319784|320200|320125|319800|319763|6287
1608754800000|2020-12-23 20:20:00|319848|319783|319887|319825|320048|319898|319670|319600|5114
1608755100000|2020-12-23 20:25:00|319855|319826|319750|319650|320100|319976|319723|319650|4548
1608755400000|2020-12-23 20:30:00|319745|319669|320000|319806|320000|319888|319726|319655|2975
1608755700000|2020-12-23 20:35:00|319925|319857|319645|319535|320000|319903|319550|319500|5437
1608756000000|2020-12-23 20:40:00|319641|319570|319403|319310|319735|319617|319358|319310|8938
1608756300000|2020-12-23 20:45:00|319343|319300|319325|319168|319500|319354|319229|319130|6010
1608756600000|2020-12-23 20:50:00|319200|319100|319018|318845|319242|319165|318867|318800|20849
1608756900000|2020-12-23 20:55:00|318994|318809|318673|318511|319225|319094|318599|318511|31606
1608757200000|2020-12-23 21:00:00|318836|318500|318675|318600|319369|318800|318668|318500|173687
1608757500000|2020-12-23 21:05:00|318673|318505|318658|318501|318675|318600|318633|318501|2498
1608757800000|2020-12-23 21:10:00|318610|318500|318587|318307|318650|318500|318499|318200|2357
1608758100000|2020-12-23 21:15:00|318585|318500|318800|318602|318800|318602|318585|318500|1450
1608758400000|2020-12-23 21:20:00|318895|318700|318865|318548|318895|318700|318799|318521|1000
1608758700000|2020-12-23 21:25:00|318800|318552|318863|318600|318865|318600|318800|318552|218
1608759000000|2020-12-23 21:30:00|318848|318610|318766|318600|318865|318732|318700|318588|552
1608759300000|2020-12-23 21:35:00|318865|318602|318865|318648|318865|318652|318865|318602|141
1608759600000|2020-12-23 21:40:00||318675||318690||318805||318675|139
1608759900000|2020-12-23 21:45:00||318702||318750||318750||318701|34
1608760200000|2020-12-23 21:50:00||318735||318735||318735||318710|58
1608760500000|2020-12-23 21:55:00|318895|318745|319048|318800|319048|318895|318895|318745|301
1608760800000|2020-12-23 22:00:00|319008|318851|319008|318851|319008|318865|319008|318851|37
1608761100000|2020-12-23 22:05:00|319000|318817|318900|318757|319008|318841|318900|318757|275
1608761400000|2020-12-23 22:10:00|318887|318700|318849|318700|318899|318757|318849|318700|832
1608761700000|2020-12-23 22:15:00|318880||318800||318880||318800||60
1608762000000|2020-12-23 22:20:00|318798|318750|318790|318700|318798|318750|318787|318700|47
1608762300000|2020-12-23 22:25:00|318755|318755|318790|318775|318790|318775|318755|318755|144
1608762600000|2020-12-23 22:30:00||318701||318700||318701||318700|225
1608762900000|2020-12-23 22:35:00|318800||318842||318880||318800||74
1608763200000|2020-12-23 22:40:00|318880|318600|318884|318610|318884|318610|318790|318600|372
1608763500000|2020-12-23 22:45:00|318886|318700|318887|318702|318899|318702|318886|318700|61
1608763800000|2020-12-23 22:50:00|318888|318700|319000|318702|319000|318702|318888|318700|113
1608764100000|2020-12-23 22:55:00|||||||||34
1608764400000|2020-12-23 23:00:00|319048|318720|319048|319000|319048|319000|319048|318720|118
1608764700000|2020-12-23 23:05:00|319057|318750|319045|318750|319057|318750|319045|318750|339
1608765000000|2020-12-23 23:10:00|||||||||58
1608765300000|2020-12-23 23:15:00|319043|318800|319033|318750|319043|318815|319033|318750|60
1608765600000|2020-12-23 23:20:00|319045|318815|319045|318800|319045|318820|319045|318790|48
1608765900000|2020-12-23 23:25:00||318790||318790||318795||318790|46
1608766200000|2020-12-23 23:30:00||318800||318800||318800||318800|11
1608766500000|2020-12-23 23:35:00|319025|318900|319017|318900|319025|318900|319017|318900|48
1608766800000|2020-12-23 23:40:00|319015||319015||319015||319015||128
1608767100000|2020-12-23 23:45:00|||||||||15
1608767400000|2020-12-23 23:50:00|319010|319010|319015|319010|319015|319010|319010|319010|640
1608767700000|2020-12-23 23:55:00|||||||||37
1608768000000|2020-12-24 00:00:00||318900||318905||318905||318900|489
1608768300000|2020-12-24 00:05:00|319127||319000||319127||319000||107
1608768600000|2020-12-24 00:10:00|||||||||638
1608768900000|2020-12-24 00:15:00|||||||||41
1608769200000|2020-12-24 00:20:00|318976|318950|319000|318905|319000|318950|318976|318905|303
1608769500000|2020-12-24 00:25:00|318955||318955||318955||318955||240
1608769800000|2020-12-24 00:30:00|319000||319000||319000||319000||93
1608770100000|2020-12-24 00:35:00|318950|318800|318800|318710|318950|318800|318800|318710|966
1608770400000|2020-12-24 00:40:00|318949|318712|319015|318710|319015|318712|318949|318710|235
1608770700000|2020-12-24 00:45:00|319011|318715|319127|318800|319127|318800|319011|318715|57
1608771000000|2020-12-24 00:50:00|319100|318802|319100|318950|319100|318950|319100|318802|262
1608771300000|2020-12-24 00:55:00|319127||319127||319127||319127||318
1608800400000|2020-12-24 09:00:00|321100|317990|320765|318527|321100|318528|320765|317990|388
1608800700000|2020-12-24 09:05:00|320700|318528|320700|318527|320700|318528|320700|318527|115
1608801000000|2020-12-24 09:10:00|320765||320500||320765||320500||5
1608801300000|2020-12-24 09:15:00|320408|318528|320489|318528|320500|318528|320400|318528|12
1608801600000|2020-12-24 09:20:00|320300||320300||320300||320300||11
1608801900000|2020-12-24 09:25:00||318527||318528||318528||318527|3
1608802200000|2020-12-24 09:30:00||318632||318632||318632||318528|0
1608802500000|2020-12-24 09:35:00|||||||||21
1608802800000|2020-12-24 09:40:00|||||||||1
1608803100000|2020-12-24 09:45:00|320280||320300||320300||320280||22
1608803400000|2020-12-24 09:50:00|320200||320200||320200||320147||3
1608804000000|2020-12-24 10:00:00|||||||||54
1608804300000|2020-12-24 10:05:00|320100|318527|320100|318632|320200|318632|320100|318527|0
1608804600000|2020-12-24 10:10:00||318528||318632||318632||318527|18
1608805200000|2020-12-24 10:20:00||318349||318424||318499||318349|2
1608805500000|2020-12-24 10:25:00|||||||||5
1608806400000|2020-12-24 10:40:00||318602||318775||318775||318602|0
1608806700000|2020-12-24 10:45:00|320000|319000|320000|319000|320011|319000|319765|319000|6
1608807000000|2020-12-24 10:50:00|319699||319699||320000||319699||46
1608807300000|2020-12-24 10:55:00|319700||319700||319700||319699||70
1608807900000|2020-12-24 11:05:00|||||||||45
1608808500000|2020-12-24 11:15:00|||||||||42
1608808800000|2020-12-24 11:20:00|320100|319001|320300|319001|320400|319001|320100|319000|571
1608809100000|2020-12-24 11:25:00|320400|319002|320400|319003|320400|320000|320200|319002|34
1608809400000|2020-12-24 11:30:00|320300||320300||320300||320300||9
1608809700000|2020-12-24 11:35:00|320400||320400||320400||320400||20
1608810000000|2020-12-24 11:40:00||319002||319002||319002||319002|272
1608810300000|2020-12-24 11:45:00|320300|319003|320300|319700|320300|319700|320300|319002|0
1608810600000|2020-12-24 11:50:00|320200|319002|320000|319110|320200|319110|319800|319002|194
1608810900000|2020-12-24 11:55:00|||||||||1
1608811200000|2020-12-24 12:00:00|319817|319488|319586|319300|319817|319488|319586|319110|242
1608811500000|2020-12-24 12:05:00|319425|319288|319425|319288|319425|319300|319425|319288|194
1608811800000|2020-12-24 12:10:00|319419|319290|319425|319201|319425|319290|319414|319201|511
1608812100000|2020-12-24 12:15:00||319250||319294||319300||319201|82
1608812400000|2020-12-24 12:20:00|319586|319201|319584|319201|319586|319201|319441|319201|1195
1608812700000|2020-12-24 12:25:00|||||||||75
1608813000000|2020-12-24 12:30:00|319533||319729||319750||319500||30
1608813300000|2020-12-24 12:35:00|319700|319250|319693|319002|319750|319250|319205|319002|711
1608813600000|2020-12-24 12:40:00|319690|319010|319665|319100|319690|319200|319660|319010|147
1608813900000|2020-12-24 12:45:00|319600|319101|319651|319125|319700|319127|319600|319101|65
1608814200000|2020-12-24 12:50:00|319652|319102|319502|319202|319652|319203|319502|319100|84
1608814500000|2020-12-24 12:55:00|319650|319203|319665|319205|319665|319205|319650|319202|72
1608814800000|2020-12-24 13:00:00|319650|319202|319500|319202|319665|319343|319500|319202|631
1608815100000|2020-12-24 13:05:00|319400|319125|319506|319200|319506|319200|319400|319125|208
1608815400000|2020-12-24 13:10:00|319502|319300|319502|319300|319502|319300|319502|319200|51
1608815700000|2020-12-24 13:15:00||319243||319225||319300||319210|79
1608816000000|2020-12-24 13:20:00|319500|319228|319498|319100|319500|319228|319498|319100|120
1608816300000|2020-12-24 13:25:00|319500|319117|319500|319136|319500|319201|319500|319117|78
1608816600000|2020-12-24 13:30:00|319498|319220|319498|319220|319498|319300|319498|319220|70
1608816900000|2020-12-24 13:35:00|319500|319250|319489|319275|319500|319300|319489|319250|180
1608817200000|2020-12-24 13:40:00|319487|319300|319448|319300|319487|319306|319448|319250|187
1608817500000|2020-12-24 13:45:00|319450|319275|319400|319300|319450|319300|319400|319275|145
1608817800000|2020-12-24 13:50:00|319399|319250|319300|319102|319399|319250|319300|319100|212
1608818100000|2020-12-24 13:55:00|319390|319112|319393|319200|319399|319200|319388|319112|126
1608818400000|2020-12-24 14:00:00|319300|319100|319200|319100|319390|319100|319200|319100|409
1608818700000|2020-12-24 14:05:00|319177|319102|319390|319200|319390|319200|319177|319102|907
1608819000000|2020-12-24 14:10:00|||||||||92
1608819300000|2020-12-24 14:15:00|319202|319202|319385|319100|319390|319202|319201|319100|767
1608819600000|2020-12-24 14:20:00|319384|319102|319300|319100|319390|319103|319299|319100|372
1608819900000|2020-12-24 14:25:00|319384|319200|319390|319007|319390|319200|319300|319007|546
1608820200000|2020-12-24 14:30:00|319350|319103|319200|319052|319400|319271|318700|318600|30782
1608820500000|2020-12-24 14:35:00|319199|319053|319873|319500|320240|320172|319100|319052|22178
1608820800000|2020-12-24 14:40:00|319895|319771|319888|319754|320200|320114|319670|319500|26988
1608821100000|2020-12-24 14:45:00|320084|319811|319628|319500|320200|320157|319503|319210|13125
1608821400000|2020-12-24 14:50:00|319600|319565|319400|319250|319890|319725|319287|319200|5520
1608821700000|2020-12-24 14:55:00|319399|319301|318773|318664|319414|319312|318634|318527|12724
1608822000000|2020-12-24 15:00:00|318800|318714|318467|318253|319200|319070|318302|318200|11907
1608822300000|2020-12-24 15:05:00|318466|318354|319082|318939|319082|318959|318451|318203|7703
1608822600000|2020-12-24 15:10:00|319117|318934|318845|318656|319300|319258|318817|318600|4084
1608822900000|2020-12-24 15:15:00|318798|318680|318896|318708|319000|318881|318746|318600|3063
1608823200000|2020-12-24 15:20:00|318897|318800|319034|318927|319200|319043|318893|318700|3155
1608823500000|2020-12-24 15:25:00|319031|318960|318983|318800|319280|319192|318953|318800|5033
1608823800000|2020-12-24 15:30:00|319000|318860|319250|319100|319290|319242|318982|318800|5442
1608824100000|2020-12-24 15:35:00|319216|319019|319302|319212|319500|319369|319132|319002|8395
1608824400000|2020-12-24 15:40:00|319298|319255|319067|318952|319368|319280|318938|318900|6136
1608824700000|2020-12-24 15:45:00|319092|318927|318760|318664|319150|319052|318657|318600|9530
1608825000000|2020-12-24 15:50:00|318720|318601|318618|318513|318817|318714|318399|318300|8046
1608825300000|2020-12-24 15:55:00|318700|318514|317651|317590|318700|318538|317650|317501|26078
1608825600000|2020-12-24 16:00:00|317652|317591|317952|317855|318100|318085|317492|317363|14578
1608825900000|2020-12-24 16:05:00|317951|317835|317804|317567|317952|317835|317294|317200|7522
1608826200000|2020-12-24 16:10:00|317803|317501|317761|317679|318100|317977|317582|317300|5861
1608826500000|2020-12-24 16:15:00|317782|317683|318009|317901|318050|317958|317770|317612|4748
1608826800000|2020-12-24 16:20:00|318005|317961|317955|317827|318377|318300|317899|317719|6107
1608827100000|2020-12-24 16:25:00|317915|317700|317951|317800|318248|318139|317871|317700|2350
1608827400000|2020-12-24 16:30:00|318017|317862|318749|318637|318749|318652|317927|317800|6894
1608827700000|2020-12-24 16:35:00|318748|318642|318732|318536|318770|318725|318549|318400|3243
1608828000000|2020-12-24 16:40:00|318758|318575|318565|318454|318800|318738|318510|318403|3985
1608828300000|2020-12-24 16:45:00|318556|318455|318123|318000|318700|318601|318085|318000|6030
1608828600000|2020-12-24 16:50:00|318122|318001|318124|318069|318283|318086|317842|317800|2500
1608828900000|2020-12-24 16:55:00|318115|318084|317780|317682|318288|318139|317714|317650|8257
1608829200000|2020-12-24 17:00:00|317858|317650|317665|317591|318015|317902|317521|317500|5255
1608829500000|2020-12-24 17:05:00|317679|317596|317648|317535|317800|317637|317384|317288|7783
1608829800000|2020-12-24 17:10:00|317647|317552|317800|317646|318000|317915|317628|317518|6412
1608830100000|2020-12-24 17:15:00|317799|317650|317350|317204|317800|317652|317036|317000|10369
1608830400000|2020-12-24 17:20:00|317267|317193|317193|317100|317497|317345|316987|316900|12250
1608830700000|2020-12-24 17:25:00|317192|317126|317221|317100|317444|317323|317103|317011|14965
1608831000000|2020-12-24 17:30:00|317185|317101|317252|317008|317386|317237|317002|316900|5832
1608831300000|2020-12-24 17:35:00|317232|317150|317253|317204|317322|317242|317008|316939|5337
1608831600000|2020-12-24 17:40:00|317250|317151|317354|317261|317374|317341|317135|317100|7464
1608831900000|2020-12-24 17:45:00|317328|317272|317263|317180|317352|317279|317075|317000|9009
1608832200000|2020-12-24 17:50:00|317273|317244|317257|317150|317435|317361|317200|317100|12456
1608832500000|2020-12-24 17:55:00|317256|317200|317270|317115|317500|317486|317116|317108|21074
1608832800000|2020-12-24 18:00:00|317296|317116|317296|317116|317296|317116|317296|317116|43099
1609146000000|2020-12-28 09:00:00|319000|317300|320000|319265|320136|319500|319000|317300|585
1609146300000|2020-12-28 09:05:00|320131|319300|320536|319585|320536|319609|320000|319265|445
1609146600000|2020-12-28 09:10:00|320200|319613|320199|319500|320536|320000|320199|319500|606
1609146900000|2020-12-28 09:15:00|320200|319612|319955|319500|320200|319612|319942|319500|265
1609147200000|2020-12-28 09:20:00|319942||319955||319955||319942||10
1609147500000|2020-12-28 09:25:00|319942||319942||319955||319942||27
1609147800000|2020-12-28 09:30:00|319955||320400||320400||319942||88
1609148100000|2020-12-28 09:35:00|320536||320535||320536||320535||45
1609148400000|2020-12-28 09:40:00|320000|319471|320000|319265|320000|319471|319469|319265|432
1609148700000|2020-12-28 09:45:00|||||||||14
1609149000000|2020-12-28 09:50:00|||||||||6
1609149300000|2020-12-28 09:55:00||319579||319632||319632||319265|22
1609149600000|2020-12-28 10:00:00|319718||319718||319718||319718||23
1609149900000|2020-12-28 10:05:00||319265||319265||319265||319265|408
1609150200000|2020-12-28 10:10:00|319700||319718||319718||319700||38
1609150500000|2020-12-28 10:15:00||319300||319265||319300||319265|200
1609150800000|2020-12-28 10:20:00|||||||||20
1609151100000|2020-12-28 10:25:00||319300||319300||319300||319300|9
1609151400000|2020-12-28 10:30:00||319265||319265||319265||319265|37
1609151700000|2020-12-28 10:35:00|319945||320000||320000||319719||238
1609152000000|2020-12-28 10:40:00|319983||319719||319983||319719||27
1609152300000|2020-12-28 10:45:00|||||||||5
1609152600000|2020-12-28 10:50:00|319400|319132|319582|319132|319719|319132|319300|319132|418
1609152900000|2020-12-28 10:55:00|319590|319500|319920|319500|320000|319500|319564|319500|226
1609153200000|2020-12-28 11:00:00|319793||320000||320000||319793||280
1609153500000|2020-12-28 11:05:00|||||||||21
1609153800000|2020-12-28 11:10:00|319800||320000||320000||319800||95
1609154100000|2020-12-28 11:15:00|||||||||14
1609154400000|2020-12-28 11:20:00|||||||||122
1609154700000|2020-12-28 11:25:00||319501||319500||319501||319500|66
1609155000000|2020-12-28 11:30:00|||||||||4
1609155300000|2020-12-28 11:35:00|||||||||18
1609155600000|2020-12-28 11:40:00|||||||||169
1609155900000|2020-12-28 11:45:00|||||||||16
1609156200000|2020-12-28 11:50:00|||||||||111
1609156500000|2020-12-28 11:55:00|319700|319132|320600|319132|320960|320600|319499|319132|3929
1609156800000|2020-12-28 12:00:00|320500|319210|319300|319132|320600|319500|319300|319132|4443
1609157100000|2020-12-28 12:05:00|319400|319133|319135|318512|319400|319133|319000|318500|1693
1609157400000|2020-12-28 12:10:00|319000|318500|319100|318511|319300|319001|319000|318500|1430
1609157700000|2020-12-28 12:15:00|319000|318513|319269|319100|319300|319101|319000|318511|617
1609158000000|2020-12-28 12:20:00|319300|319200|319500|319230|319700|319311|319300|319100|1045
1609158300000|2020-12-28 12:25:00|319407|319205|319200|318800|319500|319231|319200|318600|1090
1609158600000|2020-12-28 12:30:00|319400|318875|319250|319005|319400|319005|319250|318800|436
1609158900000|2020-12-28 12:35:00|319248|319078|319400|319152|319400|319200|319247|319078|527
1609159200000|2020-12-28 12:40:00||319200||319300||319300||319152|452
1609159500000|2020-12-28 12:45:00|319350|319301|319400|319155|319400|319301|319253|319152|586
1609159800000|2020-12-28 12:50:00|319300|319152|319400|319152|319400|319200|319300|319152|427
1609160100000|2020-12-28 12:55:00|319399|319154|319488|319155|319488|319400|319389|319152|1021
1609160400000|2020-12-28 13:00:00|319500|319206|319480|319407|319500|319408|319480|319206|1003
1609160700000|2020-12-28 13:05:00|319488|319470|319488|319407|319488|319470|319488|319407|708
1609161000000|2020-12-28 13:10:00|319487|319400|319400|319200|319487|319400|319400|319100|864
1609161300000|2020-12-28 13:15:00|319398|319206|319487|319200|319488|319250|319350|319200|1656
1609161600000|2020-12-28 13:20:00|319488|319243|319470|319400|319488|319400|319469|319200|309
1609161900000|2020-12-28 13:25:00|319450|319403|319450|319402|319479|319403|319450|319400|695
1609162200000|2020-12-28 13:30:00|319453|319400|319479|319400|319479|319435|319450|319400|478
1609162500000|2020-12-28 13:35:00|319470|319435|319550|319400|319680|319500|319470|319400|2568
1609162800000|2020-12-28 13:40:00|319450|319402|319573|319207|319680|319405|319300|319200|1212
1609163100000|2020-12-28 13:45:00|319589|319200|319560|319250|319650|319350|319250|319200|1224
1609163400000|2020-12-28 13:50:00|319559|319200|319499|319102|319560|319220|319200|319100|2309
1609163700000|2020-12-28 13:55:00|319344|319100|319559|319100|319580|319276|319199|319100|1921
1609164000000|2020-12-28 14:00:00|319558|319106|319400|319116|319573|319326|319300|319106|540
1609164300000|2020-12-28 14:05:00|319559|319200|319500|319100|319559|319333|319305|319100|729
1609164600000|2020-12-28 14:10:00|319499|319106|319479|319200|319500|319216|319479|319106|275
1609164900000|2020-12-28 14:15:00|319300|319205|319387|319100|319500|319205|319238|319100|544
1609165200000|2020-12-28 14:20:00|319389|319118|319400|319215|319400|319300|319200|319078|2065
1609165500000|2020-12-28 14:25:00|319375|319300|319399|319200|319496|319301|319283|319200|891
1609165800000|2020-12-28 14:30:00|319420|319256|319123|318957|319578|319460|318231|318109|32629
1609166100000|2020-12-28 14:35:00|319199|319061|319552|319406|319590|319523|318800|318547|19019
1609166400000|2020-12-28 14:40:00|319553|319407|318798|318700|319680|319554|318798|318700|19080
1609166700000|2020-12-28 14:45:00|318748|318633|318873|318797|319450|319253|318713|318500|16432
1609167000000|2020-12-28 14:50:00|318944|318829|319400|319018|319456|319390|318785|318688|14887
1609167300000|2020-12-28 14:55:00|319399|318980|318942|318825|319500|319434|318941|318825|5841
1609167600000|2020-12-28 15:00:00|319116|318832|318558|318417|319200|318960|318452|318358|16288
1609167900000|2020-12-28 15:05:00|318557|318421|317587|317463|318558|318461|317269|317241|15851
1609168200000|2020-12-28 15:10:00|317586|317465|318224|318097|318227|318097|317584|317367|24407
1609168500000|2020-12-28 15:15:00|318199|318098|318058|317900|318316|318199|318000|317900|15569
1609168800000|2020-12-28 15:20:00|318100|317926|318576|318456|318996|318782|317996|317872|24135
1609169100000|2020-12-28 15:25:00|318600|318500|318582|318447|318765|318584|318471|318313|15260
1609169400000|2020-12-28 15:30:00|318581|318448|318687|318451|318850|318739|318493|318400|9761
1609169700000|2020-12-28 15:35:00|318684|318578|319408|319306|319455|319376|318650|318578|17706
1609170000000|2020-12-28 15:40:00|319430|319312|320275|320004|320462|320399|319430|319312|38698
1609170300000|2020-12-28 15:45:00|320257|320010|320800|320701|320800|320701|320100|320010|28731
1609170600000|2020-12-28 15:50:00|320799|320750|321206|321053|321433|321300|320668|320585|21666
1609170900000|2020-12-28 15:55:00|321207|321001|322200|322048|322200|322049|321165|321001|33079
1609171200000|2020-12-28 16:00:00|322175|322049|322574|322431|322700|322582|321836|321700|29698
1609171500000|2020-12-28 16:05:00|322548|322430|322499|322423|322998|322888|322403|322259|17473
1609171800000|2020-12-28 16:10:00|322500|322484|322998|322850|323200|323134|322418|322300|27583
1609172100000|2020-12-28 16:15:00|323000|322854|322806|322550|323000|322890|322460|322300|8098
1609172400000|2020-12-28 16:20:00|322797|322551|323050|322961|323200|323132|322640|322550|11266
1609172700000|2020-12-28 16:25:00|323049|322962|323834|323745|323888|323745|323000|322901|16184
1609173000000|2020-12-28 16:30:00|323880|323786|324306|324213|324400|324307|323700|323504|23610
1609173300000|2020-12-28 16:35:00|324305|324214|323977|323888|324400|324350|323852|323718|9372
1609173600000|2020-12-28 16:40:00|323976|323887|324300|324252|324300|324252|323976|323869|10915
1609173900000|2020-12-28 16:45:00|324339|324282|324768|324458|324892|324799|324283|324252|19196
1609174200000|2020-12-28 16:50:00|324742|324527|325199|324954|325224|325099|324482|324316|22318
1609174500000|2020-12-28 16:55:00|325200|324953|326262|326103|326427|326349|325130|324953|22423
1609174800000|2020-12-28 17:00:00|326210|326102|326300|326133|326553|326462|325733|325612|19314
1609175100000|2020-12-28 17:05:00|326298|326165|326724|326559|326800|326663|325899|325761|18758
1609175400000|2020-12-28 17:10:00|326735|326641|327798|327589|327800|327712|326450|326390|32890
1609175700000|2020-12-28 17:15:00|327780|327606|328017|327803|328315|328285|327481|327343|28516
1609176000000|2020-12-28 17:20:00|328044|327845|327963|327847|328100|328033|327665|327630|18746
1609176300000|2020-12-28 17:25:00|327962|327848|328499|328413|328550|328464|327908|327848|17147
1609176600000|2020-12-28 17:30:00|328500|328405|327202|327051|328700|328601|327137|327050|20515
1609176900000|2020-12-28 17:35:00|327126|327050|327865|327755|327866|327781|326971|326804|19015
1609177200000|2020-12-28 17:40:00|327864|327760|327900|327711|328300|328141|327800|327601|14236
1609177500000|2020-12-28 17:45:00|327880|327712|327546|327475|327900|327794|327498|327429|25229
1609177800000|2020-12-28 17:50:00|327599|327477|329299|329204|329500|329479|327578|327477|38256
1609178100000|2020-12-28 17:55:00|329300|329277|329483|329305|329700|329670|329063|328919|16578
1609178400000|2020-12-28 18:00:00|329400|329299|329500|329365|329521|329458|328600|328420|17740
1609178700000|2020-12-28 18:05:00|329521|329368|328958|328848|329600|329442|328614|328500|8681
1609179000000|2020-12-28 18:10:00|328957|328849|329200|329065|329200|329065|328626|328500|5817
1609179300000|2020-12-28 18:15:00|329196|329067|328759|328658|329500|329293|328577|328411|6408
1609179600000|2020-12-28 18:20:00|328801|328692|328416|328271|329300|329152|328393|328271|6904
1609179900000|2020-12-28 18:25:00|328415|328301|328921|328813|329250|329010|328132|328005|14884
1609180200000|2020-12-28 18:30:00|328935|328850|328956|328828|329100|328945|328700|328651|4674
1609180500000|2020-12-28 18:35:00|328955|328845|329050|328978|329121|329013|328791|328662|9025
1609180800000|2020-12-28 18:40:00|329049|328979|328706|328657|329050|328979|328656|328620|6709
1609181100000|2020-12-28 18:45:00|328707|328646|328390|328305|328748|328646|328117|328008|12616
1609181400000|2020-12-28 18:50:00|328388|328306|328782|328692|328899|328831|328279|328201|7997
1609181700000|2020-12-28 18:55:00|328869|328713|328930|328822|329358|329302|328744|328680|7787
1609182000000|2020-12-28 19:00:00|328921|328828|329485|329406|329495|329446|328889|328828|8190
1609182300000|2020-12-28 19:05:00|329484|329416|328949|328826|329485|329416|328893|328819|19852
1609182600000|2020-12-28 19:10:00|328948|328900|328949|328875|329100|329010|328811|328724|5587
1609182900000|2020-12-28 19:15:00|328950|328839|329400|329300|329400|329337|328691|328535|7589
1609183200000|2020-12-28 19:20:00|329399|329266|329578|329445|329600|329473|329333|329150|8484
1609183500000|2020-12-28 19:25:00|329515|329448|329950|329864|329995|329914|329500|329417|15704
1609183800000|2020-12-28 19:30:00|329949|329849|330093|330007|330362|330245|329576|329500|29005
1609184100000|2020-12-28 19:35:00|330113|330039|330200|330150|330450|330375|329954|329827|11317
1609184400000|2020-12-28 19:40:00|330193|330146|329912|329780|330400|330319|329700|329627|9309
1609184700000|2020-12-28 19:45:00|329900|329781|330000|329896|330000|329936|329408|329179|10941
1609185000000|2020-12-28 19:50:00|329999|329900|329526|329341|330000|329900|329200|329119|8375
1609185300000|2020-12-28 19:55:00|329525|329340|329867|329770|330000|329900|329494|329340|6176
1609185600000|2020-12-28 20:00:00|329868|329708|329798|329715|330000|329943|329680|329627|6444
1609185900000|2020-12-28 20:05:00|329797|329716|330042|329927|330200|330119|329623|329507|17240
1609186200000|2020-12-28 20:10:00|330043|329928|329843|329726|330084|329974|329772|329726|6018
1609186500000|2020-12-28 20:15:00|329831|329750|330300|330239|330300|330239|329720|329644|14811
1609186800000|2020-12-28 20:20:00|330278|330238|329338|329234|330278|330238|329336|329234|15661
1609187100000|2020-12-28 20:25:00|329307|329200|328960|328829|329524|329371|328645|328600|27303
1609187400000|2020-12-28 20:30:00|328959|328830|329450|329348|329500|329476|328850|328800|15820
1609187700000|2020-12-28 20:35:00|329443|329349|329000|328900|329485|329403|329000|328800|11250
1609188000000|2020-12-28 20:40:00|328950|328864|328966|328817|329257|329178|328460|328300|12031
1609188300000|2020-12-28 20:45:00|328911|328819|328858|328494|329100|329021|328540|328405|15826
1609188600000|2020-12-28 20:50:00|328895|328601|328418|328337|329126|328969|328418|328318|31609
1609188900000|2020-12-28 20:55:00|328419|328318|328502|328396|328896|328832|328206|328148|50122
1609189200000|2020-12-28 21:00:00|328945|328373|328600|328425|328945|328560|328570|328373|189014
1609189500000|2020-12-28 21:05:00|328588|328375|328550|328500|328588|328500|328480|328375|2234
1609189800000|2020-12-28 21:10:00|328588|328510|328600|328510|328600|328510|328588|328510|1121
1609190100000|2020-12-28 21:15:00|328580|328500|328600|328501|328600|328501|328580|328500|1089
1609190400000|2020-12-28 21:20:00||328500||328500||328500||328500|278
1609190700000|2020-12-28 21:25:00|328592|328501|328600|328500|328600|328501|328588|328500|114
1609191000000|2020-12-28 21:30:00|328588||328588||328588||328588||366
1609191300000|2020-12-28 21:35:00|328600|328503|328600|328550|328600|328550|328600|328503|955
1609191600000|2020-12-28 21:40:00||328504||328503||328504||328503|1015
1609191900000|2020-12-28 21:45:00|||||||||329
1609192200000|2020-12-28 21:50:00||328521||328521||328521||328521|561
1609192500000|2020-12-28 21:55:00|328503|328531|328503|328430|328503|328560|328503|328430|1806
1609192800000|2020-12-28 22:00:00|||||||||668
1609193100000|2020-12-28 22:05:00|328500|328401|328500|328401|328500|328401|328500|328401|128
1609193400000|2020-12-28 22:10:00||328402||328402||328402||328402|495
1609193700000|2020-12-28 22:15:00||328403||328424||328424||328403|215
1609194000000|2020-12-28 22:20:00||328401||328413||328413||328401|190
1609194300000|2020-12-28 22:25:00||328410||328410||328411||328410|394
1609194600000|2020-12-28 22:30:00|328480|328429|328500|328410|328500|328429|328480|328410|224
1609194900000|2020-12-28 22:35:00||328411||328411||328411||328411|106
1609195200000|2020-12-28 22:40:00|328503|328412|328450|328411|328503|328412|328450|328411|295
1609195500000|2020-12-28 22:45:00|328430|328400|328450|328396|328450|328400|328430|328396|657
1609195800000|2020-12-28 22:50:00||328401||328396||328440||328396|351
1609196100000|2020-12-28 22:55:00||328200||328200||328200||328200|519
1609196400000|2020-12-28 23:00:00|328500|328202|328600|328305|328600|328450|328500|328202|3530
1609196700000|2020-12-28 23:05:00|328450|328307|328600|328366|328600|328396|328400|328307|594
1609197000000|2020-12-28 23:10:00||328396||328397||328398||328350|243
1609197300000|2020-12-28 23:15:00||328396||328399||328450||328396|190
1609197600000|2020-12-28 23:20:00||328400||328500||328500||328400|246
1609197900000|2020-12-28 23:25:00||328503||328500||328503||328500|200
1609198200000|2020-12-28 23:30:00|328599||328599||328599||328599||76
1609198500000|2020-12-28 23:35:00|||||||||74
1609198800000|2020-12-28 23:40:00|328600||328600||328600||328600||101
1609199100000|2020-12-28 23:45:00|||||||||294
1609199400000|2020-12-28 23:50:00|328599||328600||328600||328599||65
1609199700000|2020-12-28 23:55:00|328599||328655||328655||328599||789
1609200000000|2020-12-29 00:00:00|328700|328505|329000|328561|329000|328800|328700|328500|508
1609200300000|2020-12-29 00:05:00|328999|328593|328977|328600|328999|328618|328943|328593|119
1609200600000|2020-12-29 00:10:00|328927|328661|328911|328603|328977|328662|328900|328600|117
1609200900000|2020-12-29 00:15:00|328845|328600|329000|328600|329000|328650|328839|328600|339
1609201200000|2020-12-29 00:20:00||328651||328700||328800||328600|165
1609201500000|2020-12-29 00:25:00|328950|328900|329000|328900|329000|328900|328900|328531|510
1609201800000|2020-12-29 00:30:00|329096|328800|329300|328901|329388|328950|329096|328800|1098
1609202100000|2020-12-29 00:35:00|329299|328950|329295|329008|329299|329008|329295|328950|119
1609202400000|2020-12-29 00:40:00|329280|329050|329299|329100|329299|329152|329254|329050|340
1609202700000|2020-12-29 00:45:00|329265|329110|329458|329060|329500|329300|329225|329060|1510
1609203000000|2020-12-29 00:50:00|329388|329100|329388|329250|329500|329250|329388|329100|565
1609203300000|2020-12-29 00:55:00|329500|329260|329700|329500|329700|329500|329470|329200|2355
1609232400000|2020-12-29 09:00:00|330000|328476|329500|329005|330300|329005|329500|328000|115
1609232700000|2020-12-29 09:05:00||329100||329005||329100||329005|129
1609233000000|2020-12-29 09:10:00|329900||329705||330300||329705||55
1609233300000|2020-12-29 09:15:00|330300||330300||330300||329956||172
1609233600000|2020-12-29 09:20:00|330095||330095||330300||330095||13
1609233900000|2020-12-29 09:25:00|||||||||29
1609234200000|2020-12-29 09:30:00|||||||||8
1609234500000|2020-12-29 09:35:00|||||||||32
1609234800000|2020-12-29 09:40:00|||||||||18
1609235100000|2020-12-29 09:45:00|||||||||7
1609235400000|2020-12-29 09:50:00|||||||||14
1609235700000|2020-12-29 09:55:00||329500||329500||329500||329500|104
1609236000000|2020-12-29 10:00:00|330167||330000||330300||330000||74
1609236300000|2020-12-29 10:05:00|329800|329005|329900|329000|330300|329005|329600|329000|480
1609236600000|2020-12-29 10:10:00|||||||||5
1609236900000|2020-12-29 10:15:00||329100||329100||329100||329100|34
1609237200000|2020-12-29 10:20:00|||||||||56
1609237500000|2020-12-29 10:25:00|||||||||7
1609237800000|2020-12-29 10:30:00|329898||329898||329898||329898||15
1609238100000|2020-12-29 10:35:00||329101||329101||329101||329101|0
1609238400000|2020-12-29 10:40:00|||||||||11
1609238700000|2020-12-29 10:45:00|||||||||11
1609239000000|2020-12-29 10:50:00|329899||329899||329900||329899||61
1609239300000|2020-12-29 10:55:00|329898||329898||329898||329898||1
1609239600000|2020-12-29 11:00:00|329900||329900||329900||329700||409
1609239900000|2020-12-29 11:05:00|||||||||54
1609240200000|2020-12-29 11:10:00|329800||329800||329800||329800||7
1609240500000|2020-12-29 11:15:00|||||||||34
1609240800000|2020-12-29 11:20:00|329600||329362||329600||329362||40
1609241100000|2020-12-29 11:25:00|329355||329725||329725||329355||85
1609241400000|2020-12-29 11:30:00|||||||||32
1609241700000|2020-12-29 11:35:00|329800||329799||329800||329799||35
1609242000000|2020-12-29 11:40:00|||||||||79
1609242300000|2020-12-29 11:45:00|||||||||38
1609242600000|2020-12-29 11:50:00|329798||329799||329799||329798||5
1609242900000|2020-12-29 11:55:00|||||||||19
1609243200000|2020-12-29 12:00:00|329500|329220|329400|329220|329700|329362|329400|329220|1341
1609243500000|2020-12-29 12:05:00|329300|329150|329300|329108|329300|329220|329200|329100|1442
1609243800000|2020-12-29 12:10:00|329250|329106|329299|329110|329300|329110|329250|329100|760
1609244100000|2020-12-29 12:15:00|329280||329279||329280||329279||341
1609244400000|2020-12-29 12:20:00|329250|329100|329250|329150|329250|329150|329200|329100|740
1609244700000|2020-12-29 12:25:00|329279|329210|329300|329250|329300|329250|329279|329210|1481
1609245000000|2020-12-29 12:30:00|329299|329210|329450|329275|329450|329275|329290|329210|2061
1609245300000|2020-12-29 12:35:00|329519|329299|329700|329500|329700|329698|329500|329299|3200
1609245600000|2020-12-29 12:40:00|329800|329501|329794|329500|329800|329649|329698|329500|1350
1609245900000|2020-12-29 12:45:00|329751|329525|329798|329600|329800|329600|329751|329510|597
1609246200000|2020-12-29 12:50:00|329800|329699|330046|329750|330046|329900|329750|329532|2304
1609246500000|2020-12-29 12:55:00|330041|329800|330170|330000|330396|330210|330024|329800|1739
1609246800000|2020-12-29 13:00:00|330349|330002|330894|330748|330900|330748|330320|330002|5961
1609247100000|2020-12-29 13:05:00|330900|330800|331100|330900|331495|331317|330894|330620|11253
1609247400000|2020-12-29 13:10:00|331000|330643|331351|331100|331460|331201|331000|330625|4525
1609247700000|2020-12-29 13:15:00|331395|331269|331700|331400|331788|331410|331395|331100|4619
1609248000000|2020-12-29 13:20:00|331600|331401|331400|331126|331600|331401|331320|331005|2262
1609248300000|2020-12-29 13:25:00|331320|331235|331298|331020|331320|331235|331056|331000|1926
1609248600000|2020-12-29 13:30:00|331121|331021|331000|330652|331298|331021|330763|330620|2216
1609248900000|2020-12-29 13:35:00|331100|330800|331300|331101|331400|331300|331100|330800|2804
1609249200000|2020-12-29 13:40:00|331400|331200|331600|331416|331600|331529|331200|331177|3209
1609249500000|2020-12-29 13:45:00|331500|331410|331400|331250|331500|331410|331250|331101|2092
1609249800000|2020-12-29 13:50:00|331300|331200|331248|331101|331400|331260|331248|331101|1437
1609250100000|2020-12-29 13:55:00|331250|330950|330997|330627|331250|330950|330997|330620|1596
1609250400000|2020-12-29 14:00:00|330957|330652|331226|330902|331248|331002|330900|330627|5890
1609250700000|2020-12-29 14:05:00|331162|330910|331200|330800|331226|331198|331098|330800|2600
1609251000000|2020-12-29 14:10:00|331000|330785|330800|330765|331200|330900|330800|330700|1994
1609251300000|2020-12-29 14:15:00|330775|330700|330839|330620|330879|330775|330774|330620|2602
1609251600000|2020-12-29 14:20:00|330850|330700|330799|330500|330879|330849|330760|330500|1013
1609251900000|2020-12-29 14:25:00|330700|330659|331099|330850|331200|330996|330600|330659|3680
1609252200000|2020-12-29 14:30:00|330931|330900|331385|331000|332200|332126|329989|329800|112182
1609252500000|2020-12-29 14:35:00|331199|331002|332069|331772|332100|331922|329950|329800|34934
1609252800000|2020-12-29 14:40:00|332000|331818|331985|331650|332944|332822|331411|331200|50918
1609253100000|2020-12-29 14:45:00|332200|331793|331839|331550|332492|332406|331367|331278|17372
1609253400000|2020-12-29 14:50:00|331799|331586|332383|332300|333231|333149|331798|331586|25360
1609253700000|2020-12-29 14:55:00|332572|332335|330282|330000|332572|332335|328967|328800|40516
1609254000000|2020-12-29 15:00:00|330283|330289|330393|330232|330856|330372|329316|329156|20654
1609254300000|2020-12-29 15:05:00|330400|330234|330500|330100|330763|330634|330000|329800|9177
1609254600000|2020-12-29 15:10:00|330452|330125|328500|328200|330452|330162|328220|328005|18718
1609254900000|2020-12-29 15:15:00|328501|328340|329660|329432|329800|329610|328303|328120|12012
1609255200000|2020-12-29 15:20:00|329657|329433|330730|330600|331100|330926|329549|329432|18058
1609255500000|2020-12-29 15:25:00|330729|330450|331407|331165|331407|331197|330517|330346|9139
1609255800000|2020-12-29 15:30:00|331358|331210|332046|331849|332450|332445|331358|331100|18583
1609256100000|2020-12-29 15:35:00|332045|331850|332223|332000|332700|332602|331633|331579|10889
1609256400000|2020-12-29 15:40:00|332199|331896|332900|332819|332900|332843|331741|331600|14544
1609256700000|2020-12-29 15:45:00|332940|332800|332474|332289|332940|332843|332113|332025|11098
1609257000000|2020-12-29 15:50:00|332552|332229|332195|332000|332700|332599|331799|331613|13496
1609257300000|2020-12-29 15:55:00|332194|332001|332411|332323|332800|332715|332096|331900|15848
1609257600000|2020-12-29 16:00:00|332499|332400|332500|332404|332775|332674|332323|332200|10283
1609257900000|2020-12-29 16:05:00|332415|332403|332660|332505|332661|332587|331935|331850|15090
1609258200000|2020-12-29 16:10:00|332600|332532|331831|331500|332600|332532|331389|331247|7771
1609258500000|2020-12-29 16:15:00|331678|331501|331524|331400|331717|331645|330840|330700|17981
1609258800000|2020-12-29 16:20:00|331581|331462|331985|331801|332000|331952|331455|331028|19301
1609259100000|2020-12-29 16:25:00|331977|331668|331871|331713|331999|331975|331599|331413|8550
1609259400000|2020-12-29 16:30:00|331870|331800|331998|331800|332100|332021|331586|331500|12600
1609259700000|2020-12-29 16:35:00|331928|331850|332400|332308|332400|332332|331698|331600|6203
1609260000000|2020-12-29 16:40:00|332399|332307|332196|332060|332499|332308|332012|331800|8692
1609260300000|2020-12-29 16:45:00|332195|332061|332260|332000|332351|332249|332044|331900|4261
1609260600000|2020-12-29 16:50:00|332256|332001|331913|331794|332300|332172|331913|331700|9464
1609260900000|2020-12-29 16:55:00|331882|331777|332113|331826|332200|332100|331836|331722|9321
1609261200000|2020-12-29 17:00:00|332112|331764|331663|331600|332191|332105|331663|331600|23400
1609261500000|2020-12-29 17:05:00|331631|331537|331726|331425|331749|331720|331189|331110|18406
1609261800000|2020-12-29 17:10:00|331694|331575|331903|331779|331903|331870|331468|331313|14158
1609262100000|2020-12-29 17:15:00|331842|331780|331600|331541|332100|332008|331543|331298|10736
1609262400000|2020-12-29 17:20:00|331626|331508|331399|331328|331772|331627|331227|331145|15140
1609262700000|2020-12-29 17:25:00|331395|331329|331842|331668|331870|331767|331196|331050|15905
1609263000000|2020-12-29 17:30:00|331819|331400|331392|331324|331819|331532|331338|331196|7039
1609263300000|2020-12-29 17:35:00|331435|331326|331691|331581|332055|331984|331435|331325|17899
1609263600000|2020-12-29 17:40:00|331749|331566|331959|331790|331965|331904|331740|331488|7272
1609263900000|2020-12-29 17:45:00|331898|331812|331783|331699|331958|331899|331584|331484|6224
1609264200000|2020-12-29 17:50:00|331784|331615|332080|332037|332080|332037|331586|331500|7391
1609264500000|2020-12-29 17:55:00|332100|332022|333515|333400|333572|333500|332086|331600|28741
1609264800000|2020-12-29 18:00:00|333442|333300|333456|333200|333950|333900|333188|332920|19649
1609265100000|2020-12-29 18:05:00|333426|333219|333818|333627|334200|334176|333400|333200|15691
1609265400000|2020-12-29 18:10:00|333876|333632|333782|333614|334100|334050|333534|333344|11228
1609265700000|2020-12-29 18:15:00|333781|333615|334150|334001|334455|334350|333695|333600|11837
1609266000000|2020-12-29 18:20:00|334151|334002|334699|334426|334707|334654|334149|333963|14757
1609266300000|2020-12-29 18:25:00|334707|334548|334903|334841|335000|334928|334462|334300|11228
1609266600000|2020-12-29 18:30:00|334944|334835|334844|334705|335165|335040|334220|334100|19347
1609266900000|2020-12-29 18:35:00|334800|334706|334646|334333|334800|334752|333879|333600|16254
1609267200000|2020-12-29 18:40:00|334670|334334|334550|334345|334900|334807|334252|334100|7167
1609267500000|2020-12-29 18:45:00|334713|334346|334352|334228|334989|334900|334300|334214|11211
1609267800000|2020-12-29 18:50:00|334371|334253|334759|334574|334800|334687|334371|334248|5876
1609268100000|2020-12-29 18:55:00|334758|334575|334600|334501|334869|334761|334593|334487|10222
1609268400000|2020-12-29 19:00:00|334599|334500|334606|334443|334692|334601|334399|334214|6170
1609268700000|2020-12-29 19:05:00|334605|334470|334493|334394|334750|334673|334493|334350|5544
1609269000000|2020-12-29 19:10:00|334576|334430|334713|334597|334900|334841|334498|334358|9547
1609269300000|2020-12-29 19:15:00|334736|334596|334600|334527|334800|334694|334368|334305|4665
1609269600000|2020-12-29 19:20:00|334599|334525|334129|334011|334600|334525|333899|333755|8390
1609269900000|2020-12-29 19:25:00|334087|334012|333996|333905|334256|334145|333938|333820|3550
1609270200000|2020-12-29 19:30:00|333920|333901|333790|333600|334140|334047|333438|333310|6356
1609270500000|2020-12-29 19:35:00|333789|333601|333694|333602|333950|333690|333398|333250|8823
1609270800000|2020-12-29 19:40:00|333693|333607|333563|333359|333700|333640|333393|333300|5824
1609271100000|2020-12-29 19:45:00|333562|333368|332785|332657|333595|333421|332614|332500|13760
1609271400000|2020-12-29 19:50:00|332786|332700|334098|333953|334200|334104|332786|332700|16366
1609271700000|2020-12-29 19:55:00|334111|333911|334113|334000|334338|334234|333814|333400|7402
1609272000000|2020-12-29 20:00:00|334102|333958|333737|333527|334227|334058|333606|333500|14246
1609272300000|2020-12-29 20:05:00|333736|333528|332999|332500|333736|333629|332772|332500|12756
1609272600000|2020-12-29 20:10:00|333000|332754|333500|333380|333617|333499|332999|332754|47729
1609272900000|2020-12-29 20:15:00|333499|333388|333355|333000|333528|333460|333063|332889|60848
1609273200000|2020-12-29 20:20:00|333248|333072|333404|333357|333500|333385|333248|333072|6785
1609273500000|2020-12-29 20:25:00|333403|333358|333299|333021|333498|333358|332919|332769|5042
1609273800000|2020-12-29 20:30:00|333348|333200|333195|333115|333349|333250|333068|332965|5930
1609274100000|2020-12-29 20:35:00|333172|333116|332675|332603|333172|333116|332562|332500|9461
1609274400000|2020-12-29 20:40:00|332669|332550|332330|332162|332735|332600|332002|331900|12792
1609274700000|2020-12-29 20:45:00|332300|332115|331961|331805|332465|332400|331501|331364|21616
1609275000000|2020-12-29 20:50:00|331960|331863|332099|331801|332550|332415|331841|331641|18395
1609275300000|2020-12-29 20:55:00|332092|331800|332256|332014|332400|332272|332000|331800|31378
1609275600000|2020-12-29 21:00:00|332297|332203|332200|332100|332299|332203|332200|331900|125403
1609275900000|2020-12-29 21:05:00|332299|332125|332300|332200|332400|332200|332299|332125|1400
1609276200000|2020-12-29 21:10:00|332400|332300|332400|332298|332400|332352|332400|332200|871
1609276500000|2020-12-29 21:15:00|332395|332300|332350|332201|332395|332300|332300|332201|614
1609276800000|2020-12-29 21:20:00|332275|332200|332350|332225|332350|332225|332265|332200|454
1609277100000|2020-12-29 21:25:00|332395|332250|332425|332300|332450|332400|332395|332250|650
1609277400000|2020-12-29 21:30:00|||||||||194
1609277700000|2020-12-29 21:35:00|332444|332302|332444|332301|332444|332302|332440|332301|24
1609278000000|2020-12-29 21:40:00||332300||332300||332300||332300|113
1609278300000|2020-12-29 21:45:00|332425|332305|332450|332305|332450|332310|332425|332305|217
1609278600000|2020-12-29 21:50:00|332400||332400||332400||332400||113
1609278900000|2020-12-29 21:55:00|332450|332307|332450|332350|332450|332350|332450|332307|230
1609279200000|2020-12-29 22:00:00|332401|332360|332399|332358|332401|332400|332399|332358|519
1609279500000|2020-12-29 22:05:00|332401|332350|332349|332200|332401|332350|332300|332005|1636
1609279800000|2020-12-29 22:10:00|||||||||95
1609280100000|2020-12-29 22:15:00|||||||||44
1609280400000|2020-12-29 22:20:00|332300||332300||332300||332300||67
1609280700000|2020-12-29 22:25:00|332299||332299||332299||332299||54
1609281000000|2020-12-29 22:30:00|332300|332000|332300|332001|332300|332001|332300|332000|1237
1609281300000|2020-12-29 22:35:00||332100||332153||332153||332100|424
1609281600000|2020-12-29 22:40:00|332200|332001|332300|332200|332300|332200|332200|332001|230
1609281900000|2020-12-29 22:45:00|332298|332001|332298|332001|332298|332001|332298|332001|356
1609282200000|2020-12-29 22:50:00|332200|332002|332298|332002|332298|332002|332200|332001|275
1609282500000|2020-12-29 22:55:00|||||||||71
1609282800000|2020-12-29 23:00:00|332300|332005|332299|332101|332300|332101|332299|332005|1685
1609283100000|2020-12-29 23:05:00||332200||332102||332200||332101|316
1609283400000|2020-12-29 23:10:00|||||||||13
1609283700000|2020-12-29 23:15:00|332200|332268|332298|332100|332299|332268|332200|332100|1069
1609284000000|2020-12-29 23:20:00|||||||||429
1609284300000|2020-12-29 23:25:00|332299||332298||332299||332298||16
1609284600000|2020-12-29 23:30:00|332299||332299||332299||332299||35
1609284900000|2020-12-29 23:35:00|||||||||23
1609285200000|2020-12-29 23:40:00||332120||332100||332120||332100|110
1609285500000|2020-12-29 23:45:00|||||||||46
1609285800000|2020-12-29 23:50:00|332250||332299||332299||332250||115
1609286100000|2020-12-29 23:55:00||332102||332100||332102||332100|91
1609286400000|2020-12-30 00:00:00|332192|332002|332299|332002|332299|332002|332132|332002|666
1609286700000|2020-12-30 00:05:00||332000||332000||332000||332000|377
1609287000000|2020-12-30 00:10:00|332200|332050|332200|332011|332200|332050|332200|332002|71
1609287300000|2020-12-30 00:15:00|332150|332100|332200|332002|332200|332100|332150|332002|278
1609287600000|2020-12-30 00:20:00||332000||332002||332002||332000|223
1609287900000|2020-12-30 00:25:00|332299|332012|332299|332050|332299|332050|332299|332002|419
1609288200000|2020-12-30 00:30:00||332100||332200||332200||332100|46
1609288500000|2020-12-30 00:35:00||332150||332150||332150||332150|93
1609288800000|2020-12-30 00:40:00||332015||332122||332122||332015|40
1609289100000|2020-12-30 00:45:00||332110||332015||332200||332002|265
1609289400000|2020-12-30 00:50:00||332035||332110||332110||332015|160
1609289700000|2020-12-30 00:55:00|332200|332113|332298|332103|332300|332125|332200|332100|537
1609318800000|2020-12-30 09:00:00|333600|331926|333900|332700|334100|332802|333600|331496|362
1609319100000|2020-12-30 09:05:00|333920|332802|333500|332802|333922|332802|333500|332700|86
1609319400000|2020-12-30 09:10:00|333600|333223|333600|333327|333600|333327|333600|333200|118
1609319700000|2020-12-30 09:15:00|333717|333300|333717|333327|333831|333327|333717|333231|108
1609320000000|2020-12-30 09:20:00|333658|333239|333688|333231|333717|333327|333653|333231|4
1609320300000|2020-12-30 09:25:00|333685|333327|333634|333327|333685|333327|333625|333231|9
1609320600000|2020-12-30 09:30:00|333631|333700|334200|333327|334300|333763|333617|333327|436
1609320900000|2020-12-30 09:35:00|334300|333301|334200|333327|334300|333327|334200|333139|91
1609321200000|2020-12-30 09:40:00|334300||334300||334300||334300||66
1609321500000|2020-12-30 09:45:00||333248||333327||333327||333204|4
1609321800000|2020-12-30 09:50:00|||||||||22
1609322100000|2020-12-30 09:55:00|333800|333300|333800|333300|333800|333300|333800|333300|5
1609322400000|2020-12-30 10:00:00||333327||333327||333327||333327|3
1609322700000|2020-12-30 10:05:00||333300||333300||333327||333300|7
1609323000000|2020-12-30 10:10:00||333301||333327||333327||333139|103
1609323300000|2020-12-30 10:15:00||333194||333139||333327||333139|6
1609323600000|2020-12-30 10:20:00||333186||333139||333186||333139|63
1609323900000|2020-12-30 10:25:00|333400|333151|333400|333105|333400|333200|333400|333022|80
1609324200000|2020-12-30 10:30:00||333111||333002||333116||333000|0
1609324500000|2020-12-30 10:35:00|333390|333079|333400|332700|333400|333200|333390|332700|406
1609324800000|2020-12-30 10:40:00|333390||333399||333400||333390||64
1609325100000|2020-12-30 10:45:00|333390||333399||333400||333385||29
1609325400000|2020-12-30 10:50:00|333400||333605||333700||333400||126
1609325700000|2020-12-30 10:55:00|333568|333300|333800|333300|333800|333300|333568|333300|107
1609326000000|2020-12-30 11:00:00||333605||333605||333605||333605|42
1609326300000|2020-12-30 11:05:00|334200|333650|334000|333300|334300|333680|334000|333300|520
1609326600000|2020-12-30 11:10:00|334300||333800||334300||333800||79
1609326900000|2020-12-30 11:15:00|||||||||8
1609327200000|2020-12-30 11:20:00|333700||333699||333800||333699||46
1609327500000|2020-12-30 11:25:00|333600||333699||333699||333600||8
1609327800000|2020-12-30 11:30:00|||||||||25
1609328100000|2020-12-30 11:35:00|||||||||10
1609328400000|2020-12-30 11:40:00|333673||333699||333699||333673||16
1609328700000|2020-12-30 11:45:00|||||||||43
1609329000000|2020-12-30 11:50:00||333600||333300||333600||333300|103
1609329300000|2020-12-30 11:55:00|||||||||5
1609329600000|2020-12-30 12:00:00|333800|333301|334300|334000|334300|334001|333720|333301|2375
1609329900000|2020-12-30 12:05:00|334200|334130|334300|334000|334300|334130|334100|334000|1644
1609330200000|2020-12-30 12:10:00||334010||334010||334098||334010|487
1609330500000|2020-12-30 12:15:00|334160|334011|334300|333400|334300|334055|334160|333400|745
1609330800000|2020-12-30 12:20:00|334294|333416|334000|333400|334294|333537|334000|333400|190
1609331100000|2020-12-30 12:25:00|334272|333700|334300|334100|334300|334101|334250|333700|865
1609331400000|2020-12-30 12:30:00|334294|334150|334135|333850|334294|334150|334135|333850|1639
1609331700000|2020-12-30 12:35:00|334100|333799|333900|333700|334135|333900|333800|333700|786
1609332000000|2020-12-30 12:40:00|333800|333400|333900|333320|333900|333520|333800|333300|539
1609332300000|2020-12-30 12:45:00|334250|333326|334100|333406|334250|333942|334100|333326|1262
1609332600000|2020-12-30 12:50:00||333800||333806||333806||333800|328
1609332900000|2020-12-30 12:55:00|334020|334020|334025|333800|334100|334020|334020|333800|896
1609333200000|2020-12-30 13:00:00|333995||334025||334025||333995||451
1609333500000|2020-12-30 13:05:00|334000|333400|333975|333400|334025|333740|333800|333300|1056
1609333800000|2020-12-30 13:10:00|334025|333415|334398|334046|334400|334100|334025|333415|1952
1609334100000|2020-12-30 13:15:00|334400|334000|334250|334003|334400|334160|334209|334000|910
1609334400000|2020-12-30 13:20:00|334249|334007|334483|334050|334485|334300|334249|334000|851
1609334700000|2020-12-30 13:25:00|334485|334052|334480|334300|334485|334350|334480|334052|597
1609335000000|2020-12-30 13:30:00|334482|334272|334480|334227|334485|334272|334449|334200|201
1609335300000|2020-12-30 13:35:00|334485|334219|334300|334000|334485|334250|334169|334000|1208
1609335600000|2020-12-30 13:40:00|334279|334002|334300|334000|334300|334002|334157|334000|302
1609335900000|2020-12-30 13:45:00|334163|334045|334300|334000|334300|334045|334163|334000|197
1609336200000|2020-12-30 13:50:00|334180||334300||334300||334180||237
1609336500000|2020-12-30 13:55:00|334249|334050|334244|334050|334249|334200|334243|334050|943
1609336800000|2020-12-30 14:00:00|334080|334000|333988|333602|334193|334000|333937|333500|2300
1609337100000|2020-12-30 14:05:00|333984|333550|333700|333600|333999|333750|333700|333500|1796
1609337400000|2020-12-30 14:10:00|333750|333650|333980|333740|333980|333800|333750|333650|978
1609337700000|2020-12-30 14:15:00|333911|333830|333999|333752|333999|333830|333909|333752|393
1609338000000|2020-12-30 14:20:00|333975|333754|333900|333800|333975|333800|333900|333740|323
1609338300000|2020-12-30 14:25:00|333898|333740|334200|333920|334244|334016|333898|333740|1195
1609338600000|2020-12-30 14:30:00|334119|334001|332949|332800|334278|334142|332949|332800|56213
1609338900000|2020-12-30 14:35:00|332905|332753|332756|332700|333333|333050|332344|332200|31683
1609339200000|2020-12-30 14:40:00|332728|332600|333100|332971|333500|333334|332550|332500|19072
1609339500000|2020-12-30 14:45:00|333011|332981|332999|332829|333199|333052|332088|332015|23311
1609339800000|2020-12-30 14:50:00|333000|332830|332564|332461|333000|332830|332300|332200|14051
1609340100000|2020-12-30 14:55:00|332563|332424|332922|332765|332922|332765|332386|332210|11838
1609340400000|2020-12-30 15:00:00|332870|332809|332328|332213|332927|332826|332284|332200|9393
1609340700000|2020-12-30 15:05:00|332448|332214|332150|332001|332860|332713|331902|331800|12928
1609341000000|2020-12-30 15:10:00|332112|332000|331793|331665|332200|332056|331599|331500|13381
1609341300000|2020-12-30 15:15:00|331792|331637|332300|332214|332301|332214|331308|331200|16002
1609341600000|2020-12-30 15:20:00|332301|332250|332564|332440|332720|332608|332290|332141|8697
1609341900000|2020-12-30 15:25:00|332555|332454|332481|332313|332619|332496|332228|332088|6133
1609342200000|2020-12-30 15:30:00|332455|332314|331990|331690|332760|332720|331924|331650|11270
1609342500000|2020-12-30 15:35:00|331989|331848|331159|331052|332000|331865|330744|330620|12694
1609342800000|2020-12-30 15:40:00|331158|331000|331488|331317|331800|331590|331085|330988|9093
1609343100000|2020-12-30 15:45:00|331487|331318|331532|331465|331600|331509|331140|331079|4649
1609343400000|2020-12-30 15:50:00|331531|331464|331320|331152|331800|331620|331238|331079|5704
1609343700000|2020-12-30 15:55:00|331226|331083|330798|330599|331550|331460|330407|330282|8363
1609344000000|2020-12-30 16:00:00|330748|330709|330396|330300|330949|330833|330353|330300|6551
1609344300000|2020-12-30 16:05:00|330397|330301|330518|330408|330836|330776|330397|330300|6231
1609344600000|2020-12-30 16:10:00|330510|330400|329955|329850|330597|330426|329898|329825|11314
1609344900000|2020-12-30 16:15:00|329947|329835|330067|329929|330381|330328|329637|329505|9992
1609345200000|2020-12-30 16:20:00|330066|329930|330185|330077|330569|330494|329911|329800|5022
1609345500000|2020-12-30 16:25:00|330100|330061|329878|329750|330354|330082|329653|329550|9423
1609345800000|2020-12-30 16:30:00|329926|329751|330384|330283|330500|330368|329700|329610|2977
1609346100000|2020-12-30 16:35:00|330500|330284|330730|330602|330919|330802|330461|330284|5378
1609346400000|2020-12-30 16:40:00|330734|330603|330635|330550|331200|331070|330521|330441|6221
1609346700000|2020-12-30 16:45:00|330642|330552|330537|330438|330742|330650|330300|330221|3630
1609347000000|2020-12-30 16:50:00|330536|330370|330950|330842|330950|330880|330424|330370|4176
1609347300000|2020-12-30 16:55:00|331000|330883|331500|331397|331500|331397|330989|330883|4746
1609347600000|2020-12-30 17:00:00|331548|331403|331548|331479|331779|331691|331459|331372|6747
1609347900000|2020-12-30 17:05:00|331550|331480|331391|331198|331626|331550|331390|331198|3455
1609348200000|2020-12-30 17:10:00|331390|331276|331099|330990|331422|331301|330914|330800|4937
1609348500000|2020-12-30 17:15:00|331096|331000|331210|331076|331500|331339|330882|330800|6788
1609348800000|2020-12-30 17:20:00|331209|331100|331370|331133|331650|331579|331183|331076|5672
1609349100000|2020-12-30 17:25:00|331455|331248|331530|331400|331650|331576|331030|330950|4750
1609349400000|2020-12-30 17:30:00|331534|331401|331460|331361|331535|331496|331343|331200|1500
1609349700000|2020-12-30 17:35:00|331461|331310|331300|331201|331538|331437|331300|331200|700
1609350000000|2020-12-30 17:40:00|331273|331200|330948|330825|331300|331210|330898|330800|4938
1609350300000|2020-12-30 17:45:00|330940|330801|330800|330719|331054|330959|330667|330526|3485
1609350600000|2020-12-30 17:50:00|330796|330690|330684|330500|330843|330711|330485|330420|4988
1609350900000|2020-12-30 17:55:00|330646|330501|330545|330443|330700|330611|330322|330200|2789
1609351200000|2020-12-30 18:00:00|330554|330451|330726|330601|331000|330881|330545|330451|1823
1609351500000|2020-12-30 18:05:00|330699|330633|330499|330385|330725|330633|330440|330300|1739
1609351800000|2020-12-30 18:10:00|330497|330323|330465|330308|330624|330537|330395|330244|2389
1609352100000|2020-12-30 18:15:00|330575|330311|330650|330552|330710|330604|330467|330300|1600
1609352400000|2020-12-30 18:20:00|330676|330585|330835|330701|330928|330827|330646|330480|2743
1609352700000|2020-12-30 18:25:00|330834|330638|330750|330668|330928|330815|330670|330500|12011
1609353000000|2020-12-30 18:30:00|330731|330671|330700|330626|330814|330739|330620|330500|1581
1609353300000|2020-12-30 18:35:00|330714|330633|330793|330701|330925|330783|330627|330500|2710
1609353600000|2020-12-30 18:40:00|330792|330700|330615|330547|330802|330700|330529|330382|3855
1609353900000|2020-12-30 18:45:00|330580|330532|330630|330531|330675|330612|330491|330370|2603
1609354200000|2020-12-30 18:50:00|330675|330519|330697|330627|330864|330759|330661|330519|899
1609354500000|2020-12-30 18:55:00|330696|330600|330738|330663|330928|330806|330642|330566|1921
1609354800000|2020-12-30 19:00:00|330737|330665|330269|330121|330811|330729|330186|330100|3369
1609355100000|2020-12-30 19:05:00|330266|330197|330200|330068|330377|330242|329836|329800|9229
1609355400000|2020-12-30 19:10:00|330189|330070|329638|329575|330189|330103|329600|329550|10340
1609355700000|2020-12-30 19:15:00|329671|329582|329500|329400|329800|329702|329433|329326|5819
1609356000000|2020-12-30 19:20:00|329487|329404|329655|329495|329660|329600|329157|329076|4872
1609356300000|2020-12-30 19:25:00|329656|329563|329638|329532|329700|329640|329436|329319|5834
1609356600000|2020-12-30 19:30:00|329637|329533|329124|329022|329750|329699|328853|328800|7522
1609356900000|2020-12-30 19:35:00|329123|329000|329365|329186|329443|329326|329098|328850|5289
1609357200000|2020-12-30 19:40:00|329399|329207|329738|329680|329738|329723|329217|329105|3631
1609357500000|2020-12-30 19:45:00|329737|329620|329900|329805|330050|329958|329736|329620|5890
1609357800000|2020-12-30 19:50:00|329898|329815|329606|329535|329900|329815|329606|329469|2447
1609358100000|2020-12-30 19:55:00|329604|329505|329423|329300|329700|329558|329400|329300|3794
1609358400000|2020-12-30 20:00:00|329422|329301|329155|329050|329500|329385|329088|329001|6813
1609358700000|2020-12-30 20:05:00|329154|329021|329299|329165|329600|329380|328570|328515|13347
1609359000000|2020-12-30 20:10:00|329277|329138|329046|328961|329500|329332|328854|328694|4175
1609359300000|2020-12-30 20:15:00|329043|328948|328787|328674|329056|328951|328687|328626|8039
1609359600000|2020-12-30 20:20:00|328743|328679|328778|328700|329200|329078|328644|328600|8608
1609359900000|2020-12-30 20:25:00|328773|328701|328773|328683|328874|328826|328645|328600|6857
1609360200000|2020-12-30 20:30:00|328763|328673|328984|328865|329220|329166|328687|328621|10483
1609360500000|2020-12-30 20:35:00|328981|328915|329413|329336|329500|329394|328740|328640|7485
1609360800000|2020-12-30 20:40:00|329391|329319|329384|329246|329450|329344|329163|329026|7669
1609361100000|2020-12-30 20:45:00|329382|329319|329100|329056|329400|329343|329053|329000|6750
1609361400000|2020-12-30 20:50:00|329113|329184|328473|328400|329347|329289|328461|328400|24135
1609361700000|2020-12-30 20:55:00|328499|328451|328834|328562|328953|328789|328309|328225|33845
1609362000000|2020-12-30 21:00:00|328953|328446|328585|328350|329375|328446|328585|328200|166668
1609362300000|2020-12-30 21:05:00|328544|328400|328585|328485|328585|328485|328500|328400|1634
1609362600000|2020-12-30 21:10:00|328575|328500|328725|328485|328749|328501|328524|328485|1248
1609362900000|2020-12-30 21:15:00|328695|328420|328500|328420|328710|328420|328500|328420|588
1609363200000|2020-12-30 21:20:00|328506||328600||328700||328485||871
1609363500000|2020-12-30 21:25:00|328698|328440|328585|328420|328698|328440|328500|328420|352
1609363800000|2020-12-30 21:30:00|||||||||70
1609364100000|2020-12-30 21:35:00|328580|328425|328580|328500|328580|328500|328580|328420|199
1609364400000|2020-12-30 21:40:00|||||||||61
1609364700000|2020-12-30 21:45:00|328550|328424|328748|328440|328748|328440|328550|328424|356
1609365000000|2020-12-30 21:50:00|328700|328500|328700|328500|328749|328500|328700|328500|258
1609365300000|2020-12-30 21:55:00|328725|328502|328585|328420|328725|328502|328580|328420|321
1609365600000|2020-12-30 22:00:00|328748|328421|328748|328421|328748|328421|328700|328421|75
1609365900000|2020-12-30 22:05:00|328749||328700||328749||328700||67
1609366200000|2020-12-30 22:10:00|328749|328445|328749|328452|328749|328452|328749|328445|73
1609366500000|2020-12-30 22:15:00|328800|328475|328800|328501|328800|328501|328800|328475|102
1609366800000|2020-12-30 22:20:00|||||||||58
1609367100000|2020-12-30 22:25:00|328749|328500|328800|328500|328800|328500|328749|328500|132
1609367400000|2020-12-30 22:30:00|328749||328606||328749||328606||147
1609367700000|2020-12-30 22:35:00|||||||||41
1609368000000|2020-12-30 22:40:00|||||||||84
1609368300000|2020-12-30 22:45:00|328680||328800||328800||328680||238
1609368600000|2020-12-30 22:50:00|328651|328501|328800|328500|328800|328501|328520|328500|206
1609368900000|2020-12-30 22:55:00|328749||328749||328749||328749||16
1609369200000|2020-12-30 23:00:00|328800|328550|328800|328550|328800|328550|328800|328550|262
1609369500000|2020-12-30 23:05:00|||||||||64
1609369800000|2020-12-30 23:10:00|328750||328750||328750||328750||16
1609370100000|2020-12-30 23:15:00|328749|328551|328749|328551|328749|328551|328749|328551|33
1609370400000|2020-12-30 23:20:00|328900|328800|328900|328800|328900|328800|328900|328800|542
1609370700000|2020-12-30 23:25:00|328800|328551|328800|328600|328800|328600|328800|328551|555
1609371000000|2020-12-30 23:30:00|328799|328550|328800|328550|328800|328585|328799|328550|107
1609371300000|2020-12-30 23:35:00|328799|328600|328799|328550|328800|328700|328797|328550|189
1609371600000|2020-12-30 23:40:00|328710|328560|328700|328550|328710|328640|328610|328550|393
1609371900000|2020-12-30 23:45:00|328799|328558|328799|328558|328799|328558|328799|328558|146
1609372200000|2020-12-30 23:50:00|328800|328585|328800|328586|328800|328586|328800|328585|100
1609372500000|2020-12-30 23:55:00|328799||328799||328799||328799||56
1609372800000|2020-12-31 00:00:00|328710||328710||328710||328710||150
1609373100000|2020-12-31 00:05:00|328799|328625|328799|328669|328799|328687|328799|328625|459
1609373400000|2020-12-31 00:10:00||328671||328669||328671||328669|137
1609373700000|2020-12-31 00:15:00|328788|328660|328799|328585|328799|328660|328788|328585|129
1609374000000|2020-12-31 00:20:00|328798||328799||328799||328798||38
1609374300000|2020-12-31 00:25:00|328748|328519|328700|328522|328798|328522|328700|328519|230
1609374600000|2020-12-31 00:30:00||328519||328522||328522||328519|44
1609374900000|2020-12-31 00:35:00||328519||328529||328529||328519|123
1609375200000|2020-12-31 00:40:00||328556||328555||328600||328555|332
1609375500000|2020-12-31 00:45:00|328798|328558|328694|328421|328799|328558|328600|328400|338
1609375800000|2020-12-31 00:50:00|328590|328425|328700|328300|328700|328425|328400|328300|1087
1609376100000|2020-12-31 00:55:00|328601|328308|328580|328261|328601|328308|328300|328260|1361
1609405200000|2020-12-31 09:00:00|330157|326957|329084|327018|330157|327036|329084|326957|8
1609405500000|2020-12-31 09:05:00|328400|327010|328260|326957|328400|327010|328200|326700|54
1609405800000|2020-12-31 09:10:00|||||||||12
1609406400000|2020-12-31 09:20:00|328252||328260||328260||328252||0
1609406700000|2020-12-31 09:25:00|328000||328000||328000||328000||1
1609407000000|2020-12-31 09:30:00|328500|326700|328500|326500|328588|326700|328500|326100|27
1609407300000|2020-12-31 09:35:00|328501|326600|328500|326600|328503|326600|328500|326600|1
1609407600000|2020-12-31 09:40:00|328484|326667|328387|326667|328500|326667|328373|326600|1
1609407900000|2020-12-31 09:45:00|328380|326600|328273|326667|328387|326701|328273|326500|3
1609408200000|2020-12-31 09:50:00|328588|326500|328473|327500|329084|327500|328273|326500|110
1609408500000|2020-12-31 09:55:00|328485||328499||328500||328444||10
1609408800000|2020-12-31 10:00:00|328500|327633|328273|327633|328500|327633|328273|327633|0
1609409100000|2020-12-31 10:05:00|328444||328273||328452||328273||0
1609409400000|2020-12-31 10:10:00|328338||328273||328340||328273||6
1609409700000|2020-12-31 10:15:00|328410||328431||328446||328273||18
1609410000000|2020-12-31 10:20:00|328500||328585||328585||328500||2
1609410300000|2020-12-31 10:25:00|||||||||1
1609410600000|2020-12-31 10:30:00|328588|327645|328725|327645|328725|327645|328588|327645|30
1609411200000|2020-12-31 10:40:00|328500||328500||328500||328500||0
1609411500000|2020-12-31 10:45:00|||||||||1
1609411800000|2020-12-31 10:50:00|328536||328725||328725||328536||71
1609412100000|2020-12-31 10:55:00|328727||328770||328777||328727||6
1609412400000|2020-12-31 11:00:00|328777||328725||328777||328725||4
1609412700000|2020-12-31 11:05:00|328726||328725||328755||328725||1
1609413000000|2020-12-31 11:10:00|328900||328900||328900||328900||1
1609413300000|2020-12-31 11:15:00|||||||||20
1609413600000|2020-12-31 11:20:00|||||||||1
1609413900000|2020-12-31 11:25:00|||||||||1
1609414500000|2020-12-31 11:35:00|||||||||4
1609415100000|2020-12-31 11:45:00|328948|328000|329084|327645|329084|328007|328920|327645|52
1609415400000|2020-12-31 11:50:00|||||||||20
1609415700000|2020-12-31 11:55:00|||||||||9
1609416000000|2020-12-31 12:00:00|328978|328000|328500|328104|328978|328104|328500|328000|102
1609416300000|2020-12-31 12:05:00|328575|328300|328500|328007|328575|328300|328500|328000|147
1609416600000|2020-12-31 12:10:00|328338|328000|328500|328100|328500|328110|328338|328000|102
1609416900000|2020-12-31 12:15:00||328110||328100||328110||328100|90
1609417200000|2020-12-31 12:20:00|328457||328500||328500||328430||183
1609417500000|2020-12-31 12:25:00||328007||328000||328007||328000|497
1609417800000|2020-12-31 12:30:00|328400|328001|328400|328000|328400|328001|328400|328000|218
1609418100000|2020-12-31 12:35:00|328250|328138|328400|328000|328400|328138|328200|328000|103
1609418400000|2020-12-31 12:40:00|||||||||30
1609418700000|2020-12-31 12:45:00|328260|327999|328200|327700|328400|328000|328200|327700|437
1609419000000|2020-12-31 12:50:00|328160|327645|328189|327800|328200|328000|328000|327645|364
1609419300000|2020-12-31 12:55:00|328400|327700|328400|327710|328400|328188|328400|327700|898
1609419600000|2020-12-31 13:00:00|328260|327700|328300|328000|328300|328000|328260|327700|420
1609419900000|2020-12-31 13:05:00|328264|327800|328294|327700|328300|327800|328078|327700|265
1609420200000|2020-12-31 13:10:00|328000|327701|328174|327700|328294|327720|327966|327700|95
1609420500000|2020-12-31 13:15:00|328000||328000||328000||328000||493
1609420800000|2020-12-31 13:20:00|327960|327645|328000|327601|328000|327675|327870|327600|1061
1609421100000|2020-12-31 13:25:00|327890|327700|327980|327601|327980|327700|327890|327601|286
1609421400000|2020-12-31 13:30:00|328000|327649|328000|327649|328000|327800|328000|327649|330
1609421700000|2020-12-31 13:35:00|328180|327900|328100|327800|328180|328000|328100|327649|398
1609422000000|2020-12-31 13:40:00|327968||328000||328100||327968||378
1609422300000|2020-12-31 13:45:00|327921|327649|328025|327800|328200|327810|327800|327649|1533
1609422600000|2020-12-31 13:50:00|328002|327801|328025|327801|328025|327801|328002|327801|300
1609422900000|2020-12-31 13:55:00|328101|327806|328101|327806|328101|327806|328101|327806|154
1609423200000|2020-12-31 14:00:00|328025|327807|328101|328002|328101|328002|328025|327807|259
1609423500000|2020-12-31 14:05:00|||||||||168
1609423800000|2020-12-31 14:10:00|328100|328003|328050|328000|328100|328003|328050|328000|222
1609424100000|2020-12-31 14:15:00|328075||328075||328075||328073||171
1609424400000|2020-12-31 14:20:00|328000|327777|327900|327301|328000|327777|327488|327301|3237
1609424700000|2020-12-31 14:25:00|327600|327400|327888|327301|327900|327400|327594|327301|712
1609425000000|2020-12-31 14:30:00|327900|327443|327048|326800|327900|327748|326600|326550|48115
1609425300000|2020-12-31 14:35:00|327042|326951|328252|328100|328252|328101|326334|326200|18402
1609425600000|2020-12-31 14:40:00|328244|328144|327806|327640|328300|328195|327307|327200|5562
1609425900000|2020-12-31 14:45:00|327665|327600|327131|326900|327805|327671|326944|326800|11475
1609426200000|2020-12-31 14:50:00|327100|326901|327459|327066|327550|327446|326851|326701|6338
1609426500000|2020-12-31 14:55:00|327429|327232|327254|327103|327667|327363|326829|326688|7304
1609426800000|2020-12-31 15:00:00|327300|327186|327477|327349|327715|327490|327000|326880|2850
1609427100000|2020-12-31 15:05:00|327475|327308|327715|327594|327898|327803|327328|327225|8089
1609427400000|2020-12-31 15:10:00|327749|327646|327650|327500|327898|327764|327583|327308|4862
1609427700000|2020-12-31 15:15:00|327648|327501|327519|327377|327678|327580|327234|327100|4606
1609428000000|2020-12-31 15:20:00|327502|327269|327206|327012|327523|327410|327102|327000|4911
1609428300000|2020-12-31 15:25:00|327199|327013|327084|326966|327200|327093|326989|326888|4740
1609428600000|2020-12-31 15:30:00|327083|326900|326764|326665|327392|327162|326586|326500|8148
1609428900000|2020-12-31 15:35:00|326857|326521|326647|326529|326860|326741|326498|326360|6451
1609429200000|2020-12-31 15:40:00|326587|326532|326687|326576|326900|326800|326587|326528|3368
1609429500000|2020-12-31 15:45:00|326685|326577|326487|326328|326800|326695|326477|326328|3881
1609429800000|2020-12-31 15:50:00|326456|326365|326728|326673|326901|326737|326114|326000|9892
1609430100000|2020-12-31 15:55:00|326731|326674|326464|326308|327000|326869|326455|326308|4267
1609430400000|2020-12-31 16:00:00|326456|326382|326236|326150|326659|326474|326206|326150|6096
1609430700000|2020-12-31 16:05:00|326241|326104|325717|325659|326280|326190|325717|325627|9153
1609431000000|2020-12-31 16:10:00|325653|325611|325750|325627|325865|325700|325540|325500|4541
1609431300000|2020-12-31 16:15:00|325730|325628|325894|325800|325977|325807|325650|325600|2221
1609431600000|2020-12-31 16:20:00|325893|325801|325949|325860|326000|325872|325776|325700|2650
1609431900000|2020-12-31 16:25:00|325965|325861|325655|325585|325999|325914|325595|325520|3812
1609432200000|2020-12-31 16:30:00|325620|325568|325449|325252|325690|325601|325262|325233|8701
1609432500000|2020-12-31 16:35:00|325395|325253|325448|325355|325500|325449|325187|325100|3065
1609432800000|2020-12-31 16:40:00|325454|325360|325189|325001|325473|325360|324801|324600|10394
1609433100000|2020-12-31 16:45:00|325188|325038|325396|325260|325400|325399|325168|325038|3304
1609433400000|2020-12-31 16:50:00|325380|325261|325100|325002|325397|325265|325000|324855|4203
1609433700000|2020-12-31 16:55:00|325099|325000|325123|324955|325200|325088|324655|324600|9087
1609434000000|2020-12-31 17:00:00|325114|324969|325000|324884|325200|325050|324833|324750|10736
1609434300000|2020-12-31 17:05:00|325010|324885|325046|324910|325385|325255|325000|324884|4680
1609434600000|2020-12-31 17:10:00|325045|324963|325000|324894|325045|324963|324829|324750|6506
1609434900000|2020-12-31 17:15:00|324988|324804|325004|324940|325200|325098|324818|324750|5897
1609435200000|2020-12-31 17:20:00|324999|324941|325169|325097|325200|325127|324904|324800|2977
1609435500000|2020-12-31 17:25:00|325195|325078|325420|325367|325480|325400|325161|325050|10677
1609435800000|2020-12-31 17:30:00|325419|325394|325500|325363|325600|325519|325411|325331|7962
1609436100000|2020-12-31 17:35:00|325508|325338|325400|325289|325547|325461|325022|324910|3525
1609436400000|2020-12-31 17:40:00|325404|325290|325699|325607|325787|325691|325370|325290|5762
1609436700000|2020-12-31 17:45:00|325697|325608|325678|325618|325775|325711|325658|325540|2700
1609437000000|2020-12-31 17:50:00|325677|325621|325283|325200|325677|325621|325228|325200|7243
1609437300000|2020-12-31 17:55:00|325282|325237|325400|325235|325600|325500|325275|325200|2422
1609437600000|2020-12-31 18:00:00|325399|325236|325383|325285|325479|325360|325240|325168|800
1609437900000|2020-12-31 18:05:00|325368|325300|325066|324967|325479|325300|324962|324910|3015
1609438200000|2020-12-31 18:10:00|325143|324968|325181|325100|325280|325224|325000|324947|2805
1609438500000|2020-12-31 18:15:00|325229|325101|325220|325100|325229|325133|325033|325000|1614
1609438800000|2020-12-31 18:20:00|325210|325080|325188|325134|325219|325134|325032|324980|3842
1609439100000|2020-12-31 18:25:00|325210|325147|325446|325351|325500|325390|325174|325080|6801
1609439400000|2020-12-31 18:30:00|325445|325327|325090|325025|325446|325386|325088|325015|4404
1609439700000|2020-12-31 18:35:00|325105|325031|325070|324994|325180|325136|324975|324910|804
1609440000000|2020-12-31 18:40:00|325080|324997|324900|324800|325080|325024|324852|324800|3728
1609440300000|2020-12-31 18:45:00|324863|324808|324824|324710|325000|324904|324621|324620|3908
1609440600000|2020-12-31 18:50:00|324835|324711|325252|324990|325252|324990|324741|324620|2892
1609440900000|2020-12-31 18:55:00|325097|324994|324653|324618|325165|325051|324653|324618|4000
1609441200000|2020-12-31 19:00:00|324652|324608|324418|324309|324708|324639|324202|324100|9045
1609441500000|2020-12-31 19:05:00|324415|324307|324613|324520|324700|324557|324350|324230|4149
1609441800000|2020-12-31 19:10:00|324658|324554|324650|324518|324800|324696|324540|324430|5457
1609442100000|2020-12-31 19:15:00|324635|324519|324808|324700|324924|324873|324589|324500|14748
1609442400000|2020-12-31 19:20:00|324807|324706|324654|324580|324850|324750|324511|324430|13546
1609442700000|2020-12-31 19:25:00|324652|324581|324641|324506|324654|324581|324441|324300|3054
1609443000000|2020-12-31 19:30:00|324640|324516|325313|325194|325400|325264|324548|324400|19714
1609443300000|2020-12-31 19:35:00|325318|325297|325118|325031|325331|325297|324955|324717|11567
1609443600000|2020-12-31 19:40:00|325200|325033|325211|325120|325400|325320|325082|324852|3751
1609443900000|2020-12-31 19:45:00|325200|325127|325341|325247|325360|325304|324998|324899|2630
1609444200000|2020-12-31 19:50:00|325360|325246|325234|325154|325468|325374|325206|325010|24623
1609444500000|2020-12-31 19:55:00|325226|325101|325189|325025|325330|325219|325113|325001|3828
1609444800000|2020-12-31 20:00:00|325184|325027|325231|325000|325380|325307|325121|325000|4654
1609445100000|2020-12-31 20:05:00|325227|325159|325260|325102|325330|325252|325178|325100|2589
1609445400000|2020-12-31 20:10:00|325258|325185|325200|325100|325500|325349|325157|325100|9143
1609445700000|2020-12-31 20:15:00|325236|325101|324945|324800|325285|325205|324784|324663|7022
1609446000000|2020-12-31 20:20:00|324988|324872|324737|324607|324990|324885|324619|324500|35591
1609446300000|2020-12-31 20:25:00|324735|324670|324634|324505|324845|324799|324470|324400|8440
1609446600000|2020-12-31 20:30:00|324606|324510|324662|324570|324800|324750|324579|324450|9381
1609446900000|2020-12-31 20:35:00|324653|324571|324627|324520|324874|324731|324563|324520|6536
1609447200000|2020-12-31 20:40:00|324624|324521|324466|324400|324664|324560|324346|324300|15023
1609447500000|2020-12-31 20:45:00|324457|324396|324627|324390|324679|324555|324282|324200|18639
1609447800000|2020-12-31 20:50:00|324700|324412|325687|325491|325765|325519|324700|324390|35128
1609448100000|2020-12-31 20:55:00|325705|325545|325843|325601|326000|325998|325507|325356|70630
1609448400000|2020-12-31 21:00:00|325842|325550|325720|325445|325973|325729|325583|324444|7708
1609448700000|2020-12-31 21:05:00|325700|325448|325880|325713|325880|325750|325700|325448|5232
1609449000000|2020-12-31 21:10:00|325871|325718|325800|325658|325871|325727|325700|325550|2281
1609449300000|2020-12-31 21:15:00|325850|325653|325735|325682|325850|325735|325735|325653|1578
1609449600000|2020-12-31 21:20:00|325700|325673|325735|325700|325735|325700|325700|325673|1479
1609449900000|2020-12-31 21:25:00|325800|325740|325750|325700|325800|325740|325750|325700|642
1609450200000|2020-12-31 21:30:00|325700|325673|325699|325673|325700|325673|325699|325673|1409
1609450500000|2020-12-31 21:35:00|325673|325669|325650|325620|325700|325669|325650|325600|995
1609450800000|2020-12-31 21:40:00|325650|325619|325701|325602|325701|325640|325641|325599|0
1609451100000|2020-12-31 21:45:00|325700|325601|325600|325549|325701|325601|325600|325549|0
1609451400000|2020-12-31 21:50:00|325601|325550|325601|325580|325768|325580|325600|325549|0
1609451700000|2020-12-31 21:55:00|325600|325549|325591|325520|325701|325550|325590|325499|0
1609750800000|2021-01-04 09:00:00|328819|327111|330000|327200|330000|327600|328536|327001|92
1609751100000|2021-01-04 09:05:00|329169|327275|329104|327500|330000|327500|329010|327200|55
1609751400000|2021-01-04 09:10:00|329120|327430|329211|328029|330000|328029|329093|327012|49
1609751700000|2021-01-04 09:15:00|329212|328077|329000|328077|329212|328077|329000|328077|64
1609752000000|2021-01-04 09:20:00|328500|328000|328500|328029|328500|328029|328500|328000|177
1609752300000|2021-01-04 09:25:00||328028||328000||328029||328000|28
1609752600000|2021-01-04 09:30:00|||||||||19
1609752900000|2021-01-04 09:35:00|328495|328029|328495|328000|328495|328029|328495|328000|126
1609753200000|2021-01-04 09:40:00|328500||328500||329000||328500||406
1609753500000|2021-01-04 09:45:00||328001||328000||328001||328000|50
1609753800000|2021-01-04 09:50:00|328495||328500||328500||328495||63
1609754100000|2021-01-04 09:55:00|||||||||32
1609754400000|2021-01-04 10:00:00|328495|327700|328500|327700|328500|327700|328196|327700|234
1609754700000|2021-01-04 10:05:00|328400|327664|328500|327664|328500|327664|328300|327664|77
1609755000000|2021-01-04 10:10:00||327712||327664||327712||327664|128
1609755300000|2021-01-04 10:15:00|||||||||29
1609755600000|2021-01-04 10:20:00||327704||327677||327704||327664|49
1609755900000|2021-01-04 10:25:00|327949|327664|327949|327516|327949|327712|327949|327001|113
1609756200000|2021-01-04 10:30:00||327001||327001||327516||327001|130
1609756500000|2021-01-04 10:35:00|||||||||30
1609756800000|2021-01-04 10:40:00|327948||327948||327948||327948||104
1609757100000|2021-01-04 10:45:00|327779|327664|327779|327664|327779|327664|327779|327555|99
1609757400000|2021-01-04 10:50:00|327778|327521|327778|327653|327778|327653|327778|327413|74
1609757700000|2021-01-04 10:55:00|327779|327001|327770|327001|327779|327001|327700|327001|123
1609758000000|2021-01-04 11:00:00|327750|327205|327770|327001|327770|327205|327750|327001|10
1609758300000|2021-01-04 11:05:00|327779|327480|327770|327480|327779|327480|327770|327480|125
1609758600000|2021-01-04 11:10:00|327779|327336|327768|327500|327779|327500|327768|327243|91
1609758900000|2021-01-04 11:15:00|327750||327749||327779||327749||156
1609759200000|2021-01-04 11:20:00|327750||327998||328500||327750||451
1609759500000|2021-01-04 11:25:00|327997||327899||327998||327899||1
1609759800000|2021-01-04 11:30:00|327900||327895||327900||327895||50
1609760100000|2021-01-04 11:35:00|||||||||14
1609760400000|2021-01-04 11:40:00|327900|327480|328500|327480|328500|327480|327900|327201|412
1609760700000|2021-01-04 11:45:00||327481||327800||327800||327480|135
1609761000000|2021-01-04 11:50:00||328000||328000||328000||327480|212
1609761300000|2021-01-04 11:55:00|328488|327480|328300|327800|328500|327800|328200|327201|492
1609761600000|2021-01-04 12:00:00|328000|328000|327200|327001|328300|328000|327160|326700|3039
1609761900000|2021-01-04 12:05:00|327100|327000|327200|327000|327200|327000|326900|326600|1647
1609762200000|2021-01-04 12:10:00|327300|326800|327500|327200|327500|327205|327300|326800|2018
1609762500000|2021-01-04 12:15:00|327400|327201|327285|326800|327400|327201|327200|326800|785
1609762800000|2021-01-04 12:20:00|327400|326801|327200|326806|327400|326925|327000|326800|987
1609763100000|2021-01-04 12:25:00|327159|326807|327200|326800|327200|327000|327100|326800|484
1609763400000|2021-01-04 12:30:00|327196|326802|327200|327000|327200|327000|327196|326702|472
1609763700000|2021-01-04 12:35:00|327154|327001|327400|327200|327400|327200|327154|327000|317
1609764000000|2021-01-04 12:40:00||327025||327100||327300||327000|213
1609764300000|2021-01-04 12:45:00|327352|327000|327400|327026|327400|327054|327100|327000|738
1609764600000|2021-01-04 12:50:00||327149||327200||327300||327020|316
1609764900000|2021-01-04 12:55:00|327500|327300|327500|327200|327500|327400|327450|327200|507
1609765200000|2021-01-04 13:00:00|327499|327278|327800|327300|327800|327700|327499|327200|2678
1609765500000|2021-01-04 13:05:00|327700|327305|327800|327600|327800|327600|327700|327300|485
1609765800000|2021-01-04 13:10:00|327794|327400|327750|327644|327800|327700|327750|327400|292
1609766100000|2021-01-04 13:15:00|327749|327664|327700|327206|327749|327680|327699|327200|345
1609766400000|2021-01-04 13:20:00|327600|327207|327600|327276|327600|327300|327600|327207|271
1609766700000|2021-01-04 13:25:00|327500|327206|327600|327206|327600|327500|327500|327200|432
1609767000000|2021-01-04 13:30:00|327500|327224|328000|327404|328000|327820|327500|327206|5036
1609767300000|2021-01-04 13:35:00|327965|327411|328260|327971|328260|327998|327965|327404|1464
1609767600000|2021-01-04 13:40:00|328175|328000|328100|327680|328260|328030|328045|327500|1352
1609767900000|2021-01-04 13:45:00|328000|327600|327950|327700|328000|327701|327850|327500|549
1609768200000|2021-01-04 13:50:00|327940|327701|327950|327700|327950|327900|327799|327700|1781
1609768500000|2021-01-04 13:55:00|327900|327701|327800|327305|327900|327701|327800|327275|529
1609768800000|2021-01-04 14:00:00||327306||327353||327353||327306|352
1609769100000|2021-01-04 14:05:00|327725|327527|327527|327202|327800|327527|327527|327200|906
1609769400000|2021-01-04 14:10:00|327300|327200|327400|327200|327500|327202|327210|327200|958
1609769700000|2021-01-04 14:15:00|327270|327000|327270|326901|327270|327002|327200|326888|1805
1609770000000|2021-01-04 14:20:00|327250|326950|327202|326902|327270|327102|327200|326888|782
1609770300000|2021-01-04 14:25:00|327163|326913|327001|326888|327340|327043|326903|326888|1684
1609770600000|2021-01-04 14:30:00|327000|326810|326146|325500|327300|327035|325623|325500|25628
1609770900000|2021-01-04 14:35:00|325680|325477|324940|324612|326000|325608|324672|324500|14359
1609771200000|2021-01-04 14:40:00|324874|324613|324599|324485|325298|325109|324266|324000|21917
1609771500000|2021-01-04 14:45:00|324674|324542|325405|325000|325475|325355|324442|324300|11185
1609771800000|2021-01-04 14:50:00|325404|324913|324100|323769|325404|325145|323274|323065|13672
1609772100000|2021-01-04 14:55:00|324030|323768|323599|323417|324250|324049|323305|323200|7448
1609772400000|2021-01-04 15:00:00|323600|323302|323646|323449|324263|324026|323416|323300|7235
1609772700000|2021-01-04 15:05:00|323600|323300|323070|322755|323800|323702|322816|322600|12982
1609773000000|2021-01-04 15:10:00|323055|322810|322276|322000|323300|323128|321821|321700|15763
1609773300000|2021-01-04 15:15:00|322312|322005|322505|322330|322990|322802|322176|321994|9249
1609773600000|2021-01-04 15:20:00|322487|322351|323229|323029|323499|323413|322487|322300|12710
1609773900000|2021-01-04 15:25:00|323378|323096|323536|323458|323703|323566|322989|322594|9298
1609774200000|2021-01-04 15:30:00|323600|323459|322818|322705|323996|323933|322800|322541|9690
1609774500000|2021-01-04 15:35:00|322728|322713|323062|322922|323233|323140|322670|322541|8409
1609774800000|2021-01-04 15:40:00|323049|322928|323317|323097|323688|323537|323039|322874|8966
1609775100000|2021-01-04 15:45:00|323298|323050|322088|321863|323298|323051|321372|321200|12878
1609775400000|2021-01-04 15:50:00|322099|321864|321996|321800|322350|322226|321753|321525|5605
1609775700000|2021-01-04 15:55:00|321980|321801|320900|320750|321996|321900|320900|320750|20131
1609776000000|2021-01-04 16:00:00|320899|320700|320000|319700|321465|321260|319453|319328|14925
1609776300000|2021-01-04 16:05:00|320034|319823|319599|319200|320500|320173|318950|318800|10497
1609776600000|2021-01-04 16:10:00|319526|319185|320299|320030|320497|320374|318821|318736|16756
1609776900000|2021-01-04 16:15:00|320184|320031|319789|319300|320340|320142|319241|319126|7562
1609777200000|2021-01-04 16:20:00|319700|319350|319306|319135|319900|319595|319233|319130|6032
1609777500000|2021-01-04 16:25:00|319305|319136|319627|319404|319900|319824|319122|319005|5915
1609777800000|2021-01-04 16:30:00|319596|319364|319039|318675|319700|319401|318615|318600|9208
1609778100000|2021-01-04 16:35:00|318997|318701|319223|319074|319333|319164|318494|318400|9060
1609778400000|2021-01-04 16:40:00|319222|319000|318813|318600|319223|319079|318536|318500|6481
1609778700000|2021-01-04 16:45:00|318804|318674|318941|318718|319200|318960|318530|318430|4101
1609779000000|2021-01-04 16:50:00|318940|318719|318312|318200|319200|319077|318311|318200|4984
1609779300000|2021-01-04 16:55:00|318303|318112|317600|317350|318683|318400|317500|317350|18842
1609779600000|2021-01-04 17:00:00|317500|317300|317048|316875|317956|317789|316940|316800|19013
1609779900000|2021-01-04 17:05:00|317049|316874|315962|315800|317339|316995|315890|315800|19516
1609780200000|2021-01-04 17:10:00|315974|315820|315313|315050|316270|316052|315082|315044|17133
1609780500000|2021-01-04 17:15:00|315400|315044|315700|315548|315880|315655|314541|314300|21351
1609780800000|2021-01-04 17:20:00|315699|315544|316317|316076|316530|316420|315448|315335|13954
1609781100000|2021-01-04 17:25:00|316316|316082|316157|316000|316388|316259|315333|315200|10349
1609781400000|2021-01-04 17:30:00|316156|315896|315528|315300|316157|315925|315165|315030|9811
1609781700000|2021-01-04 17:35:00|315617|315317|315199|315081|315617|315493|314863|314800|10016
1609782000000|2021-01-04 17:40:00|315198|315059|315052|314614|315262|315084|314548|314500|8609
1609782300000|2021-01-04 17:45:00|314997|314648|314925|314500|315052|314801|314486|314402|4999
1609782600000|2021-01-04 17:50:00|314923|314688|315600|315397|315600|315475|314527|314402|9601
1609782900000|2021-01-04 17:55:00|315651|315476|316072|315783|316100|316013|315651|315397|9937
1609783200000|2021-01-04 18:00:00|315987|315701|316103|315988|316299|316190|315827|315697|7533
1609783500000|2021-01-04 18:05:00|316146|316052|316176|316100|316300|316248|315631|315500|9170
1609783800000|2021-01-04 18:10:00|316177|316138|316634|316500|316965|316877|316177|315926|11941
1609784100000|2021-01-04 18:15:00|316633|316522|316599|316465|317000|316904|316515|316412|4896
1609784400000|2021-01-04 18:20:00|316600|316425|317401|317286|317485|317355|316514|316425|8357
1609784700000|2021-01-04 18:25:00|317399|317287|318162|318022|318200|318100|317399|317286|23217
1609785000000|2021-01-04 18:30:00|318177|318038|317928|317700|318181|318116|317630|317500|8490
1609785300000|2021-01-04 18:35:00|317991|317874|318500|318412|318600|318500|317991|317874|11979
1609785600000|2021-01-04 18:40:00|318540|318300|318681|318500|318854|318785|318540|318300|7656
1609785900000|2021-01-04 18:45:00|318676|318501|318655|318573|318682|318600|318404|318350|5668
1609786200000|2021-01-04 18:50:00|318670|318607|318892|318810|318955|318848|318515|318400|3070
1609786500000|2021-01-04 18:55:00|318916|318840|318963|318783|319086|319016|318828|318700|8228
1609786800000|2021-01-04 19:00:00|318962|318784|318645|318461|319006|318904|318500|318400|3567
1609787100000|2021-01-04 19:05:00|318644|318460|317813|317754|318771|318631|317813|317611|7463
1609787400000|2021-01-04 19:10:00|317786|317755|318400|318219|318475|318219|317582|317501|6535
1609787700000|2021-01-04 19:15:00|318263|318257|318526|318201|318560|318464|318111|317901|3110
1609788000000|2021-01-04 19:20:00|318524|318311|318499|318400|318700|318542|318032|317882|6846
1609788300000|2021-01-04 19:25:00|318500|318307|318139|317968|318500|318307|317977|317838|3697
1609788600000|2021-01-04 19:30:00|318154|318010|318000|317770|318400|318113|317800|317700|4116
1609788900000|2021-01-04 19:35:00|318002|317816|318080|317808|318326|318121|317778|317627|4006
1609789200000|2021-01-04 19:40:00|318083|317810|317300|317116|318110|317970|317176|317000|4396
1609789500000|2021-01-04 19:45:00|317299|317117|317381|317100|317577|317304|317010|316873|4440
1609789800000|2021-01-04 19:50:00|317203|317101|317076|316800|317381|317102|316643|316600|3021
1609790100000|2021-01-04 19:55:00|317075|316799|318160|318029|318224|318029|317006|316799|12311
1609790400000|2021-01-04 20:00:00|318159|318000|317880|317613|318326|318300|317752|317515|4913
1609790700000|2021-01-04 20:05:00|317878|317630|318073|317800|318230|318174|317747|317515|3648
1609791000000|2021-01-04 20:10:00|318100|317818|318200|318076|318326|318145|317742|317700|6400
1609791300000|2021-01-04 20:15:00|318199|318098|317797|317718|318200|318102|317776|317512|2132
1609791600000|2021-01-04 20:20:00|317796|317720|317200|317092|317796|317721|316985|316800|5152
1609791900000|2021-01-04 20:25:00|317099|317078|317716|317539|317732|317617|317044|316955|4105
1609792200000|2021-01-04 20:30:00|317637|317584|318029|317901|318178|318031|317268|317201|7799
1609792500000|2021-01-04 20:35:00|318028|317900|318508|318444|318624|318525|317937|317816|9757
1609792800000|2021-01-04 20:40:00|318507|318439|318754|318622|318771|318698|318286|318136|8590
1609793100000|2021-01-04 20:45:00|318753|318699|318900|318734|318900|318845|318638|318513|12997
1609793400000|2021-01-04 20:50:00|318837|318851|319242|318840|319785|319696|318837|318734|33118
1609793700000|2021-01-04 20:55:00|319203|318827|318819|318551|319203|318893|318164|318008|43735
1609794000000|2021-01-04 21:00:00|318828|318587|318800|318601|319600|318673|318663|318000|304264
1609794300000|2021-01-04 21:05:00|318659|318301|318800|318401|318800|318401|318659|318301|597
1609794600000|2021-01-04 21:10:00|318550|318301|318550|318300|318550|318500|318550|318100|446
1609794900000|2021-01-04 21:15:00|318300|318155|318500|318210|318725|318210|318300|318155|531
1609795200000|2021-01-04 21:20:00|318499|318212|318493|318250|318500|318250|318493|318210|69
1609795500000|2021-01-04 21:25:00|318500|318309|318480|318250|318500|318309|318405|318250|917
1609795800000|2021-01-04 21:30:00|318500|318255|318500|318336|318788|318336|318493|318255|431
1609796100000|2021-01-04 21:35:00||318338||318265||318400||318265|1381
1609796400000|2021-01-04 21:40:00|||||||||46
1609796700000|2021-01-04 21:45:00|318475|318299|318475|318200|318475|318299|318475|318200|199
1609797000000|2021-01-04 21:50:00||318000||318000||318000||318000|124
1609797300000|2021-01-04 21:55:00|318425|318160|318400|318200|318425|318200|318400|318103|260
1609797600000|2021-01-04 22:00:00|318350|318182|318350|318182|318350|318182|318350|318182|81
1609797900000|2021-01-04 22:05:00|||||||||64
1609798200000|2021-01-04 22:10:00|318327|318200|318500|318000|318570|318201|318100|318000|2886
1609798500000|2021-01-04 22:15:00|318473||318400||318473||318375||70
1609798800000|2021-01-04 22:20:00|318360|317912|318248|317512|318360|317912|317900|317500|496
1609799100000|2021-01-04 22:25:00|318200|317514|318099|317607|318200|317607|318099|317514|27
1609799400000|2021-01-04 22:30:00|318200|317600|318248|317600|318300|317750|318200|317600|150
1609799700000|2021-01-04 22:35:00|318230|317720|318100|317700|318230|317800|317800|317600|356
1609800000000|2021-01-04 22:40:00|318000||317999||318000||317999||28
1609800300000|2021-01-04 22:45:00|317989|317750|317969|317700|317989|317750|317800|317700|317
1609800600000|2021-01-04 22:50:00|318000||318000||318000||318000||89
1609800900000|2021-01-04 22:55:00||317929||317801||317929||317701|222
1609801200000|2021-01-04 23:00:00|318100|317810|318040|317700|318100|317810|318040|317700|243
1609801500000|2021-01-04 23:05:00|318048||317950||318048||317950||504
1609801800000|2021-01-04 23:10:00|317900|317611|317990|317502|317990|317611|317800|317500|519
1609802100000|2021-01-04 23:15:00|318200|317511|318056|317701|318300|317702|318056|317511|138
1609802400000|2021-01-04 23:20:00|318043|317600|318000|317801|318043|317801|318000|317600|80
1609802700000|2021-01-04 23:25:00||317601||317601||317601||317601|39
1609803000000|2021-01-04 23:30:00|317950|317603|318000|317603|318000|317605|317939|317603|88
1609803300000|2021-01-04 23:35:00|||||||||30
1609803600000|2021-01-04 23:40:00|317931||318000||318000||317931||20
1609803900000|2021-01-04 23:45:00|317999|317750|318000|317750|318000|317750|317998|317750|370
1609804200000|2021-01-04 23:50:00|317800|317603|317970|317603|318000|317700|317700|317603|680
1609804500000|2021-01-04 23:55:00|318000|317608|317990|317700|318000|317700|317950|317608|92
1609804800000|2021-01-05 00:00:00|317989|317702|318000|317800|318000|317900|317881|317603|574
1609805100000|2021-01-05 00:05:00|318300|317802|318400|317850|318400|317900|318300|317800|426
1609805400000|2021-01-05 00:10:00||317833||317835||317900||317833|29
1609805700000|2021-01-05 00:15:00||317900||318100||318200||317900|354
1609806000000|2021-01-05 00:20:00|318350|318150|318400|317900|318400|318250|318350|317900|234
1609806300000|2021-01-05 00:25:00|318399|317910|318398|317900|318400|317910|318398|317900|46
1609806600000|2021-01-05 00:30:00|318375|318001|318375|318001|318375|318001|318368|318001|28
1609806900000|2021-01-05 00:35:00|318348|317910|318348|317902|318375|318000|318348|317900|415
1609807200000|2021-01-05 00:40:00|318300||318345||318345||318300||23
1609807500000|2021-01-05 00:45:00|318200|317900|318100|317800|318200|317902|318100|317800|1642
1609807800000|2021-01-05 00:50:00|318000|317713|318400|317800|318400|317887|317928|317713|1845
1609808100000|2021-01-05 00:55:00|318344|317850|318400|318100|318400|318100|318344|317811|229
1609837200000|2021-01-05 09:00:00|320200|319001|320000|318700|320200|319001|320000|318028|697
1609837500000|2021-01-05 09:05:00|319485|318715|319485|318700|319485|318746|319485|318700|70
1609837800000|2021-01-05 09:10:00|319988|318955|319800|318955|319988|318955|319800|318955|5
1609838100000|2021-01-05 09:15:00|319799||319800||319800||319799||56
1609838400000|2021-01-05 09:20:00||319000||318955||319000||318955|107
1609838700000|2021-01-05 09:25:00||318664||318664||318664||318664|294
1609839000000|2021-01-05 09:30:00||318663||318700||318700||318657|14
1609839300000|2021-01-05 09:35:00|319660|318800|319800|318800|319800|318800|319660|318664|21
1609839600000|2021-01-05 09:40:00||318664||318800||318800||318664|2
1609839900000|2021-01-05 09:45:00|||||||||52
1609840200000|2021-01-05 09:50:00|319660|318970|319800|318970|319800|318970|319660|318970|2
1609840500000|2021-01-05 09:55:00|319768|318800|319768|318301|319768|318800|319768|318301|318
1609840800000|2021-01-05 10:00:00|319800|318793|319775|318726|319800|318802|319768|318301|65
1609841100000|2021-01-05 10:05:00|319800|318758|319660|318635|319800|318805|319660|318608|2
1609841400000|2021-01-05 10:10:00||318726||318838||318838||318577|3
1609841700000|2021-01-05 10:15:00|319500|318827|319500|318600|319500|318838|319500|318301|219
1609842000000|2021-01-05 10:20:00||318500||318623||318800||318301|48
1609842300000|2021-01-05 10:25:00||318301||318500||318664||318301|25
1609842600000|2021-01-05 10:30:00|319499|318664|319099|318623|319499|318664|319099|318500|14
1609842900000|2021-01-05 10:35:00|319393|318664|319089|318064|319393|318664|319089|318064|3
1609843200000|2021-01-05 10:40:00|319090||319089||319124||319060||84
1609843500000|2021-01-05 10:45:00|319090||319050||319167||319050||54
1609843800000|2021-01-05 10:50:00|||||||||20
1609844100000|2021-01-05 10:55:00|319090||318990||319090||318990||3
1609844400000|2021-01-05 11:00:00|319090|318900|319500|318900|319500|318900|319049|318900|323
1609844700000|2021-01-05 11:05:00|319499|318850|319499|318276|319499|318900|319499|318124|57
1609845000000|2021-01-05 11:10:00||318272||318149||318272||318149|23
1609845300000|2021-01-05 11:15:00|319500|318275|319413|318213|319500|318275|319408|318064|49
1609845600000|2021-01-05 11:20:00|319402|318801|319500|318213|319500|318801|319399|318213|43
1609845900000|2021-01-05 11:25:00|319750|318340|319750|318340|319750|318340|319750|318340|8
1609846200000|2021-01-05 11:30:00|319751|318338|319400|318089|319988|318338|319300|318089|98
1609846500000|2021-01-05 11:35:00|319500|318140|319398|318089|319500|318140|319297|318089|54
1609846800000|2021-01-05 11:40:00|319463|318524|319049|318090|319500|318524|319049|318089|113
1609847100000|2021-01-05 11:45:00||318600||318031||318664||318028|231
1609847400000|2021-01-05 11:50:00|318998|318029|318998|318029|318998|318031|318998|318029|99
1609847700000|2021-01-05 11:55:00|318988|316024|318850|317537|318988|317537|318400|316024|460
1609848000000|2021-01-05 12:00:00|318848|317610|318355|318020|318850|318400|318300|317435|1235
1609848300000|2021-01-05 12:05:00|318211|318100|317994|317249|318300|318170|317768|317000|884
1609848600000|2021-01-05 12:10:00|317993|317374|318100|317800|318200|317800|317899|317000|488
1609848900000|2021-01-05 12:15:00|318099|317878|318198|317800|318200|317900|317900|317800|392
1609849200000|2021-01-05 12:20:00|318184|317496|318000|317411|318200|317545|317800|317371|419
1609849500000|2021-01-05 12:25:00|317900|317425|317999|317400|318000|317800|317900|317399|566
1609849800000|2021-01-05 12:30:00|317900|317399|317888|317500|317999|317540|317699|317392|261
1609850100000|2021-01-05 12:35:00|317900|317520|318000|317575|318000|317632|317900|317435|618
1609850400000|2021-01-05 12:40:00|317800|317621|318000|317575|318000|317621|317800|317575|340
1609850700000|2021-01-05 12:45:00|317800|317700|318200|317800|318200|318000|317800|317575|1637
1609851000000|2021-01-05 12:50:00|318199|317575|318200|317901|318200|318100|318190|317575|379
1609851300000|2021-01-05 12:55:00|318199|318044|318200|317900|318463|318120|318165|317900|709
1609851600000|2021-01-05 13:00:00|||||||||98
1609851900000|2021-01-05 13:05:00|318190|317500|318144|317501|318190|317600|317761|317500|615
1609852200000|2021-01-05 13:10:00|318143|317700|317700|317505|318143|317700|317700|317500|847
1609852500000|2021-01-05 13:15:00|317646|317506|317900|317400|318000|317600|317395|317000|1701
1609852800000|2021-01-05 13:20:00|317899|317402|317000|316025|317899|317402|317000|316024|2029
1609853100000|2021-01-05 13:25:00|317400|316463|317100|316700|317400|317100|316900|316463|1900
1609853400000|2021-01-05 13:30:00|317300|316601|316900|316601|317375|317000|316800|316601|2575
1609853700000|2021-01-05 13:35:00|316774|316603|317000|316500|317100|316900|316700|316463|2601
1609854000000|2021-01-05 13:40:00|316940|316501|317000|316796|317000|316796|316900|316500|340
1609854300000|2021-01-05 13:45:00|316998|316700|316900|316500|317000|316700|316736|316500|1161
1609854600000|2021-01-05 13:50:00|316800|316101|316998|316700|317000|316700|316324|316000|2093
1609854900000|2021-01-05 13:55:00|317000|316600|316778|316002|317000|316703|316400|316000|5894
1609855200000|2021-01-05 14:00:00|316769|316000|316800|316311|316800|316609|316483|316000|1133
1609855500000|2021-01-05 14:05:00|317000|316315|317098|316879|317300|316919|317000|316315|1693
1609855800000|2021-01-05 14:10:00|317300|316550|317298|316899|317300|316899|317296|316550|770
1609856100000|2021-01-05 14:15:00|317300|316991|317300|316899|317300|317002|317230|316899|493
1609856400000|2021-01-05 14:20:00|317298|316900|317150|317000|317300|317000|317150|316900|352
1609856700000|2021-01-05 14:25:00|317298|316969|316984|316300|317500|317060|316740|316300|1813
1609857000000|2021-01-05 14:30:00|316983|316159|318699|318300|319300|318802|316795|316159|25207
1609857300000|2021-01-05 14:35:00|318700|318301|318547|318292|319638|319344|318086|318000|20271
1609857600000|2021-01-05 14:40:00|318548|318293|320253|320050|320395|320299|318548|318293|21834
1609857900000|2021-01-05 14:45:00|320255|319871|320551|320300|320885|320734|319500|319354|16354
1609858200000|2021-01-05 14:50:00|320720|320301|321570|321379|321700|321611|320468|320251|29213
1609858500000|2021-01-05 14:55:00|321585|321414|321274|321037|321800|321645|320967|320831|13323
1609858800000|2021-01-05 15:00:00|321300|321075|321451|320968|321600|321466|320507|320400|10195
1609859100000|2021-01-05 15:05:00|321402|321247|321257|321180|321700|321536|320904|320738|10433
1609859400000|2021-01-05 15:10:00|321213|321126|321090|320931|321575|321360|320999|320900|7738
1609859700000|2021-01-05 15:15:00|321018|320932|320250|320034|321355|321255|320059|320001|14405
1609860000000|2021-01-05 15:20:00|320194|320065|319881|319747|320475|320279|319676|319600|11084
1609860300000|2021-01-05 15:25:00|319897|319759|320352|320223|320500|320353|319897|319759|4928
1609860600000|2021-01-05 15:30:00|320351|320217|319795|319625|320400|320270|319446|319400|8341
1609860900000|2021-01-05 15:35:00|319894|319710|319846|319687|320200|319969|319491|319420|4266
1609861200000|2021-01-05 15:40:00|319845|319743|318995|318900|320200|319964|318827|318754|6733
1609861500000|2021-01-05 15:45:00|318993|318913|319150|318876|319462|319260|318781|318658|4768
1609861800000|2021-01-05 15:50:00|319149|318909|320200|320128|320340|320201|319017|318750|11004
1609862100000|2021-01-05 15:55:00|320199|319962|319238|319134|320307|320150|319164|319050|7450
1609862400000|2021-01-05 16:00:00|319239|319154|319460|319311|319800|319503|319134|319038|3937
1609862700000|2021-01-05 16:05:00|319457|319300|319200|318900|319889|319682|318873|318800|5184
1609863000000|2021-01-05 16:10:00|319199|319019|319240|319045|319416|319188|318848|318688|5151
1609863300000|2021-01-05 16:15:00|319239|319000|319120|318849|319239|319000|318654|318500|8166
1609863600000|2021-01-05 16:20:00|318974|318838|318821|318600|319120|318838|318719|318558|2500
1609863900000|2021-01-05 16:25:00|318819|318629|319416|319300|319700|319518|318750|318600|7250
1609864200000|2021-01-05 16:30:00|319424|319343|319550|319440|319642|319618|319424|319233|3550
1609864500000|2021-01-05 16:35:00|319625|319455|319808|319757|320189|320060|319440|319286|8039
1609864800000|2021-01-05 16:40:00|319865|319758|320005|319810|320118|320016|319724|319600|3684
1609865100000|2021-01-05 16:45:00|319988|319845|320189|320055|320189|320114|319845|319703|3937
1609865400000|2021-01-05 16:50:00|320178|320077|320147|320053|320238|320165|319938|319803|2181
1609865700000|2021-01-05 16:55:00|320146|320054|319842|319755|320238|320094|319728|319703|2435
1609866000000|2021-01-05 17:00:00|319907|319756|319624|319565|319914|319770|319449|319300|2928
1609866300000|2021-01-05 17:05:00|319648|319566|319610|319517|319971|319885|319407|319323|1998
1609866600000|2021-01-05 17:10:00|319566|319500|319537|319365|319789|319700|319379|319300|2163
1609866900000|2021-01-05 17:15:00|319499|319300|319363|319258|319650|319482|319158|319000|3489
1609867200000|2021-01-05 17:20:00|319332|319257|319141|319027|319332|319257|319021|318900|1800
1609867500000|2021-01-05 17:25:00|319162|319051|319100|318960|319299|319155|318939|318823|1880
1609867800000|2021-01-05 17:30:00|319120|318961|319120|319000|319298|319133|319060|318930|1300
1609868100000|2021-01-05 17:35:00|319115|319001|319080|318946|319236|319141|318972|318900|2894
1609868400000|2021-01-05 17:40:00|319075|318947|318797|318663|319089|318947|318682|318663|3114
1609868700000|2021-01-05 17:45:00|318826|318664|318808|318650|318990|318950|318696|318600|2000
1609869000000|2021-01-05 17:50:00|318929|318700|318925|318758|318950|318838|318720|318616|1107
1609869300000|2021-01-05 17:55:00|318924|318650|319455|319364|319500|319365|318924|318650|4520
1609869600000|2021-01-05 18:00:00|319498|319339|319377|319270|319650|319537|319377|319200|2442
1609869900000|2021-01-05 18:05:00|319420|319271|319404|319317|319650|319537|319336|319230|2499
1609870200000|2021-01-05 18:10:00|319374|319327|319699|319601|319750|319650|319321|319200|2011
1609870500000|2021-01-05 18:15:00|319749|319650|319800|319664|319923|319875|319700|319501|4034
1609870800000|2021-01-05 18:20:00|319791|319535|319770|319617|320000|319959|319770|319534|5424
1609871100000|2021-01-05 18:25:00|319811|319715|319681|319582|319850|319734|319647|319541|889
1609871400000|2021-01-05 18:30:00|319768|319600|320572|320455|320660|320500|319700|319600|4237
1609871700000|2021-01-05 18:35:00|320568|320488|320390|320281|320568|320488|320303|320108|2893
1609872000000|2021-01-05 18:40:00|320399|320287|320720|320607|320900|320775|320399|320287|4072
1609872300000|2021-01-05 18:45:00|320750|320635|320976|320912|321000|320950|320750|320520|1566
1609872600000|2021-01-05 18:50:00|321000|320913|320874|320720|321400|321267|320824|320700|6287
1609872900000|2021-01-05 18:55:00|320871|320721|320653|320508|321000|320722|320514|320367|2902
1609873200000|2021-01-05 19:00:00|320590|320499|321414|321246|321500|321426|320590|320461|5495
1609873500000|2021-01-05 19:05:00|321413|321312|321775|321675|321888|321825|321413|321286|8027
1609873800000|2021-01-05 19:10:00|321771|321600|321676|321521|321800|321755|321368|321259|3897
1609874100000|2021-01-05 19:15:00|321675|321510|321500|321259|321689|321514|321352|321259|3362
1609874400000|2021-01-05 19:20:00|321499|321281|321678|321515|321800|321680|321432|321252|3584
1609874700000|2021-01-05 19:25:00|321645|321428|321661|321510|321993|321898|321623|321428|3459
1609875000000|2021-01-05 19:30:00|321670|321511|321987|321856|322200|322028|321670|321508|8153
1609875300000|2021-01-05 19:35:00|322000|321860|321828|321700|322084|322009|321805|321697|3426
1609875600000|2021-01-05 19:40:00|321799|321701|322187|321987|322285|322254|321799|321701|7697
1609875900000|2021-01-05 19:45:00|322186|322012|321833|321695|322200|322024|321534|321428|4469
1609876200000|2021-01-05 19:50:00|321839|321696|321199|321130|321851|321768|321199|321120|3487
1609876500000|2021-01-05 19:55:00|321200|321131|321259|321124|321429|321304|320880|320767|4976
1609876800000|2021-01-05 20:00:00|321258|321125|321589|321358|321654|321509|321147|320994|1746
1609877100000|2021-01-05 20:05:00|321588|321377|321764|321642|321764|321692|321429|321299|2428
1609877400000|2021-01-05 20:10:00|321763|321643|321670|321564|321764|321700|321454|321315|3291
1609877700000|2021-01-05 20:15:00|321744|321600|321500|321377|321764|321654|321223|321100|2942
1609878000000|2021-01-05 20:20:00|321499|321400|320987|320856|321499|321400|320710|320423|3294
1609878300000|2021-01-05 20:25:00|321000|320855|320895|320779|321200|321092|320818|320779|1906
1609878600000|2021-01-05 20:30:00|320894|320756|320836|320715|321064|321000|320623|320514|3753
1609878900000|2021-01-05 20:35:00|320831|320741|320633|320486|321039|320869|320486|320355|1700
1609879200000|2021-01-05 20:40:00|320631|320503|321090|321021|321101|321043|320453|320355|5079
1609879500000|2021-01-05 20:45:00|321100|321101|321764|321600|321764|321642|321095|321021|16085
1609879800000|2021-01-05 20:50:00|321800|321632|322248|322100|322310|322197|321640|321468|25329
1609880100000|2021-01-05 20:55:00|322247|322063|321889|321850|322390|322338|321851|321788|22557
1609880400000|2021-01-05 21:00:00|321894|321713|321851|321702|322200|321713|321700|321602|177155
1609880700000|2021-01-05 21:05:00|321845|321700|321845|321700|321845|321700|321845|321700|680
1609881000000|2021-01-05 21:10:00|321800|321500|321845|321500|321845|321500|321800|321500|1059
1609881300000|2021-01-05 21:15:00|||||||||250
1609881600000|2021-01-05 21:20:00|321800|321502|321800|321500|321800|321502|321800|321500|147
1609881900000|2021-01-05 21:25:00|321799|321510|321750|321500|321799|321510|321750|321500|424
1609882200000|2021-01-05 21:30:00|321700|321501|321700|321002|321700|321501|321700|321000|374
1609882500000|2021-01-05 21:35:00|321690|321000|321700|321022|321700|321022|321690|321000|26
1609882800000|2021-01-05 21:40:00|321690|321126|321700|321128|321700|321200|321690|321050|289
1609883100000|2021-01-05 21:45:00|321800|321501|321800|321501|321802|321501|321800|321501|125
1609883400000|2021-01-05 21:50:00|||||||||131
1609883700000|2021-01-05 21:55:00|321750|321521|321750|321521|321750|321521|321700|321521|84
1609884000000|2021-01-05 22:00:00|321600|321520|321600|321520|321600|321520|321600|321520|82
1609884300000|2021-01-05 22:05:00||321400||321006||321400||321003|515
1609884600000|2021-01-05 22:10:00||321025||321208||321208||321025|106
1609884900000|2021-01-05 22:15:00||321210||321210||321210||321210|57
1609885200000|2021-01-05 22:20:00|321588|321200|321600|321200|321600|321200|321588|321200|409
1609885500000|2021-01-05 22:25:00|321583|321260|321583|321200|321588|321260|321200|321000|1969
1609885800000|2021-01-05 22:30:00|321288||321488||321583||321288||254
1609886100000|2021-01-05 22:35:00|||||||||59
1609886400000|2021-01-05 22:40:00|||||||||68
1609886700000|2021-01-05 22:45:00|321444||321444||321488||321444||90
1609887000000|2021-01-05 22:50:00|321488||321488||321488||321488||11
1609887300000|2021-01-05 22:55:00|321460|321250|321488|321250|321488|321250|321460|321250|21
1609887600000|2021-01-05 23:00:00|321300|321201|321300|321011|321300|321201|321300|321003|392
1609887900000|2021-01-05 23:05:00|321237|321003|321003|320700|321300|321035|321003|320700|574
1609888200000|2021-01-05 23:10:00|320999|320500|321300|320600|321300|320600|320999|320500|133
1609888500000|2021-01-05 23:15:00||320705||320705||320705||320705|248
1609888800000|2021-01-05 23:20:00|||||||||106
1609889100000|2021-01-05 23:25:00|321488|320714|321488|320750|321488|320750|321488|320714|180
1609889400000|2021-01-05 23:30:00|321450|320758|321344|320809|321488|320809|321325|320758|16
1609889700000|2021-01-05 23:35:00||320808||320850||320850||320808|15
1609890000000|2021-01-05 23:40:00|||||||||9
1609890300000|2021-01-05 23:45:00|321444||321488||321488||321444||259
1609890600000|2021-01-05 23:50:00|321536|321050|321600|321100|321625|321100|321536|321050|64
1609890900000|2021-01-05 23:55:00|321583||321589||321599||321583||31
1609891200000|2021-01-06 00:00:00|321500|321075|321600|320857|321600|321075|321500|320850|345
1609891500000|2021-01-06 00:05:00|321599|320874|321500|321006|321750|321006|321500|320874|245
1609891800000|2021-01-06 00:10:00|321600|321008|321700|321025|321700|321025|321500|321006|156
1609892100000|2021-01-06 00:15:00||321031||321031||321031||321031|61
1609892400000|2021-01-06 00:20:00|321900|321032|322400|322200|322400|322200|321900|321031|1881
1609892700000|2021-01-06 00:25:00|322364|321103|322364|321708|322364|322000|322364|321100|319
1609893000000|2021-01-06 00:30:00|322400|321709|322400|321709|322400|321709|322400|321709|87
1609893300000|2021-01-06 00:35:00|||||||||62
1609893600000|2021-01-06 00:40:00|322452|321710|322452|321710|322452|321818|322452|321710|303
1609893900000|2021-01-06 00:45:00|322450|321851|322450|322002|322450|322002|322450|321725|81
1609894200000|2021-01-06 00:50:00|322400|322000|322200|321700|322450|322000|322200|321050|482
1609894500000|2021-01-06 00:55:00|322100|321500|321600|321300|322200|321500|321300|320875|1418
1609923600000|2021-01-06 09:00:00|316017|314506|315500|315000|316941|315000|315500|313964|1017
1609923900000|2021-01-06 09:05:00|314000|314300|315000|314590|315500|315000|313402|312700|5781
1609924200000|2021-01-06 09:10:00|315500|314305|315500|314594|315500|314800|315499|314305|762
1609924500000|2021-01-06 09:15:00|315499|314600|315500|314800|315500|314800|315256|314533|738
1609924800000|2021-01-06 09:20:00|315499|314767|314800|313500|315500|314800|314800|313500|712
1609925100000|2021-01-06 09:25:00|315000|313502|317000|314300|317055|315600|315000|313500|1737
1609925400000|2021-01-06 09:30:00|316842|314310|315900|314324|317900|314341|315900|314310|313
1609925700000|2021-01-06 09:35:00|315600|314312|315600|314350|316500|314424|315309|314310|256
1609926000000|2021-01-06 09:40:00||314342||314700||314956||314310|207
1609926300000|2021-01-06 09:45:00|316500|314400|316500|314700|316500|314700|316500|314400|76
1609926600000|2021-01-06 09:50:00|317000|314801|317432|315000|317432|315900|315900|314700|409
1609926900000|2021-01-06 09:55:00|317444|315800|316180|315000|317450|315800|316000|314962|1435
1609927200000|2021-01-06 10:00:00||315817||315000||315817||315000|276
1609927500000|2021-01-06 10:05:00|316100|314900|315500|314600|316100|315000|315000|314300|1242
1609927800000|2021-01-06 10:10:00|315680|315000|315500|315000|316000|315000|315500|315000|165
1609928100000|2021-01-06 10:15:00|315827|314500|315767|314500|315873|314500|315760|314300|476
1609928400000|2021-01-06 10:20:00|315779|315500|316000|315500|316000|315500|315730|315500|969
1609928700000|2021-01-06 10:25:00|315199|315467|315199|314200|316000|315467|314900|314200|1324
1609929000000|2021-01-06 10:30:00|316000|314312|315599|314000|316000|315000|314200|313500|1927
1609929300000|2021-01-06 10:35:00|315600|314900|316000|315000|316000|315001|315500|314000|905
1609929600000|2021-01-06 10:40:00|315686||316000||316000||315686||189
1609929900000|2021-01-06 10:45:00||315500||315500||315500||315500|410
1609930200000|2021-01-06 10:50:00|315500|315000|316000|315500|316000|315500|315500|315000|251
1609930500000|2021-01-06 10:55:00|315500|315000|315000|314500|316180|315300|314998|314000|4153
1609930800000|2021-01-06 11:00:00|315175||315988||316180||315175||517
1609931100000|2021-01-06 11:05:00|315500||315988||315988||315300||1251
1609931400000|2021-01-06 11:10:00|315500||315290||315500||315290||915
1609931700000|2021-01-06 11:15:00|315000|314000|314998|314000|315300|314500|314400|314000|873
1609932000000|2021-01-06 11:20:00|314499|314122|314998|314072|314998|314509|314499|313800|491
1609932300000|2021-01-06 11:25:00||314100||314301||314301||314100|303
1609932600000|2021-01-06 11:30:00|314701|314422|314998|314000|314998|314422|314230|314000|1196
1609932900000|2021-01-06 11:35:00|314000|313911|314998|313911|314998|314200|314000|313800|1673
1609933200000|2021-01-06 11:40:00|314800|314400|314998|314107|314998|314900|314800|313911|1472
1609933500000|2021-01-06 11:45:00|314997|314108|314999|314119|315600|314535|314900|314107|1862
1609933800000|2021-01-06 11:50:00|314900|314500|315499|315007|315600|315200|314900|313911|756
1609934100000|2021-01-06 11:55:00|315600|315200|315819|315320|315819|315320|315400|315007|322
1609934400000|2021-01-06 12:00:00|315900|315333|317000|316551|318930|316677|315900|315200|6687
1609934700000|2021-01-06 12:05:00|316990|316585|316797|316300|317000|316740|316498|316000|4309
1609935000000|2021-01-06 12:10:00|316746|316400|317387|317000|317400|317000|316500|316056|2690
1609935300000|2021-01-06 12:15:00|317362|317001|317400|317000|318414|317203|317000|316800|5827
1609935600000|2021-01-06 12:20:00|317200|316800|317098|316702|317400|317000|316900|316600|2364
1609935900000|2021-01-06 12:25:00|317100|316700|317000|316501|317100|316701|316650|316450|1993
1609936200000|2021-01-06 12:30:00|317031|316641|316450|316005|317200|316960|316450|316000|4494
1609936500000|2021-01-06 12:35:00|316400|316000|316700|316201|317056|316599|316213|315825|3327
1609936800000|2021-01-06 12:40:00|316577|316211|316700|316251|316700|316375|316433|316200|2163
1609937100000|2021-01-06 12:45:00|316600|316300|316500|316161|316700|316300|316500|316100|947
1609937400000|2021-01-06 12:50:00|316460|316260|316200|316000|316500|316260|316200|316000|1938
1609937700000|2021-01-06 12:55:00|315999|315971|316125|315900|316200|315971|315818|315600|5785
1609938000000|2021-01-06 13:00:00|316200|316025|317056|316615|317056|316615|316200|315900|4380
1609938300000|2021-01-06 13:05:00|317055|316700|316900|316211|317056|316900|316555|316205|3205
1609938600000|2021-01-06 13:10:00|316899|316205|316625|316500|316901|316800|316625|316205|1220
1609938900000|2021-01-06 13:15:00|316800|316600|316695|316211|316800|316601|316500|316205|3039
1609939200000|2021-01-06 13:20:00|316574|316222|317250|317073|317250|317100|316550|316222|4933
1609939500000|2021-01-06 13:25:00|317299|317129|317000|316600|317300|317129|316874|316500|1439
1609939800000|2021-01-06 13:30:00|316999|316601|316900|316700|317300|316700|316475|316400|2753
1609940100000|2021-01-06 13:35:00|316856|316500|316743|316320|316900|316700|316700|316300|2878
1609940400000|2021-01-06 13:40:00|316620|316500|316600|316302|316743|316500|316475|316288|3625
1609940700000|2021-01-06 13:45:00|316475|316300|315895|315800|316500|316300|315814|315768|9985
1609941000000|2021-01-06 13:50:00|315848|315754|316300|316100|316500|316201|315792|315600|3557
1609941300000|2021-01-06 13:55:00|316299|316101|315900|315206|316300|316102|315390|315200|8662
1609941600000|2021-01-06 14:00:00|315890|315208|315700|315500|315900|315500|315499|315208|4955
1609941900000|2021-01-06 14:05:00|315888|315600|315500|315300|315888|315600|315500|315300|4738
1609942200000|2021-01-06 14:10:00|315425|315370|315500|315007|315800|315370|315100|315000|10344
1609942500000|2021-01-06 14:15:00|315508|315091|315700|315502|315700|315664|315508|315040|4137
1609942800000|2021-01-06 14:20:00|315669|315500|315600|315500|315900|315700|315600|315500|3974
1609943100000|2021-01-06 14:25:00|315700|315502|314800|314500|315900|315802|314800|314500|13588
1609943400000|2021-01-06 14:30:00|314877|314610|314338|314000|315019|314883|313370|313200|57057
1609943700000|2021-01-06 14:35:00|314202|313900|316200|316022|317253|316949|313977|313800|45681
1609944000000|2021-01-06 14:40:00|316311|316023|316621|316401|316904|316741|315222|315086|21424
1609944300000|2021-01-06 14:45:00|316602|316400|317699|317538|317888|317737|316355|316100|26715
1609944600000|2021-01-06 14:50:00|317644|317587|319184|319008|319200|319144|317507|317243|23664
1609944900000|2021-01-06 14:55:00|319185|319070|318668|318536|319800|319613|318460|318298|24310
1609945200000|2021-01-06 15:00:00|318669|318539|317853|317700|318826|318539|317738|317550|13390
1609945500000|2021-01-06 15:05:00|317739|317782|317897|317764|318100|317895|317420|317300|10846
1609945800000|2021-01-06 15:10:00|317936|317766|318747|318666|319100|318925|317936|317766|18110
1609946100000|2021-01-06 15:15:00|318799|318667|319570|319456|319700|319485|318799|318500|12654
1609946400000|2021-01-06 15:20:00|319569|319458|318700|318435|319570|319460|318005|318000|27843
1609946700000|2021-01-06 15:25:00|318547|318101|318296|318200|318800|318638|317890|317799|10177
1609947000000|2021-01-06 15:30:00|318292|318220|319144|318512|319200|319016|318292|318130|10840
1609947300000|2021-01-06 15:35:00|318926|318622|318865|318648|319100|318993|318552|318400|6504
1609947600000|2021-01-06 15:40:00|318864|318734|319241|319075|319253|319162|318826|318648|9715
1609947900000|2021-01-06 15:45:00|319240|319076|319399|319301|319455|319405|319131|318900|7122
1609948200000|2021-01-06 15:50:00|319400|319311|319010|318700|319787|319673|318798|318700|19847
1609948500000|2021-01-06 15:55:00|318946|318858|318637|318500|319027|318902|318363|318231|8137
1609948800000|2021-01-06 16:00:00|318635|318367|318569|318438|319000|318754|318368|318300|6009
1609949100000|2021-01-06 16:05:00|318568|318362|318588|318524|318800|318686|318330|318200|10005
1609949400000|2021-01-06 16:10:00|318584|318555|318984|318888|319200|318983|318584|318400|10218
1609949700000|2021-01-06 16:15:00|318950|318839|319225|319090|319300|319226|318902|318800|4280
1609950000000|2021-01-06 16:20:00|319273|319158|318299|318208|319400|319300|318277|318200|7555
1609950300000|2021-01-06 16:25:00|318300|318230|318579|318470|318700|318614|318300|318200|6718
1609950600000|2021-01-06 16:30:00|318590|318500|318755|318604|319055|318972|318575|318400|4892
1609950900000|2021-01-06 16:35:00|318754|318641|317728|317575|318900|318737|317604|317500|15946
1609951200000|2021-01-06 16:40:00|318000|317650|318280|318012|318300|318247|317830|317601|4606
1609951500000|2021-01-06 16:45:00|318265|318106|317750|317602|318280|318164|317750|317602|7724
1609951800000|2021-01-06 16:50:00|317737|317600|317673|317521|317920|317678|317480|317420|5772
1609952100000|2021-01-06 16:55:00|317699|317561|317850|317704|318000|317921|317660|317500|5441
1609952400000|2021-01-06 17:00:00|317877|317700|318330|318208|318400|318265|317713|317638|9180
1609952700000|2021-01-06 17:05:00|318316|318179|318485|318279|318800|318546|318136|318000|6276
1609953000000|2021-01-06 17:10:00|318486|318316|318295|318200|318500|318405|318280|318193|1207
1609953300000|2021-01-06 17:15:00|318260|318165|318484|318381|318639|318573|318189|318101|5237
1609953600000|2021-01-06 17:20:00|318432|318335|318126|318014|318600|318458|318002|317900|2914
1609953900000|2021-01-06 17:25:00|318071|317998|318471|318400|318531|318483|317940|317800|10624
1609954200000|2021-01-06 17:30:00|318469|318402|318485|318419|318600|318558|318323|318116|4454
1609954500000|2021-01-06 17:35:00|318500|318430|318117|318000|318547|318430|318103|318000|933
1609954800000|2021-01-06 17:40:00|318189|318001|318373|318200|318500|318417|318028|317955|2037
1609955100000|2021-01-06 17:45:00|318316|318122|318024|317942|318400|318298|317965|317900|2138
1609955400000|2021-01-06 17:50:00|318058|317956|318295|318122|318400|318306|317703|317600|9911
1609955700000|2021-01-06 17:55:00|318291|318231|318325|318202|318588|318448|318266|318011|4566
1609956000000|2021-01-06 18:00:00|318324|318203|318171|318057|318343|318300|318114|318020|4481
1609956300000|2021-01-06 18:05:00|318153|318030|317958|317855|318172|318081|317814|317620|8982
1609956600000|2021-01-06 18:10:00|317973|317865|318421|318339|318500|318393|317861|317800|6679
1609956900000|2021-01-06 18:15:00|318345|318320|317922|317850|318500|318442|317922|317807|5964
1609957200000|2021-01-06 18:20:00|317900|317829|318000|317860|318000|317903|317805|317700|3529
1609957500000|2021-01-06 18:25:00|317999|317861|318036|317950|318286|318156|317981|317858|1400
1609957800000|2021-01-06 18:30:00|318052|317951|318099|318026|318286|318165|317978|317830|3712
1609958100000|2021-01-06 18:35:00|318178|318043|318159|318058|318200|318102|317977|317900|4512
1609958400000|2021-01-06 18:40:00|318160|318059|318485|318361|318800|318789|318100|318025|23155
1609958700000|2021-01-06 18:45:00|318484|318362|318526|318300|318760|318578|318367|318123|4140
1609959000000|2021-01-06 18:50:00|318525|318404|318300|318215|318631|318570|318281|318200|2632
1609959300000|2021-01-06 18:55:00|318285|318214|317922|317800|318355|318238|317833|317800|6488
1609959600000|2021-01-06 19:00:00|317977|317828|318294|318201|318399|318301|317948|317800|2970
1609959900000|2021-01-06 19:05:00|318389|318208|318095|317927|318449|318376|318092|317927|1535
1609960200000|2021-01-06 19:10:00|318066|317914|317993|317900|318098|317992|317970|317900|1000
1609960500000|2021-01-06 19:15:00|318010|317914|317256|317179|318010|317915|316798|316700|11584
1609960800000|2021-01-06 19:20:00|317255|317181|316597|316439|317350|317257|316490|316400|12479
1609961100000|2021-01-06 19:25:00|316823|316471|316139|315971|316823|316550|315745|315544|7044
1609961400000|2021-01-06 19:30:00|316027|315881|316307|316200|316880|316582|315729|315600|12636
1609961700000|2021-01-06 19:35:00|316323|316120|315434|315275|316323|316120|315393|315200|18830
1609962000000|2021-01-06 19:40:00|315375|315274|315550|315406|316500|316119|315283|315200|21958
1609962300000|2021-01-06 19:45:00|315547|315438|314734|314500|315926|315657|314682|314500|25601
1609962600000|2021-01-06 19:50:00|314713|314547|315100|314811|315300|314966|314307|314200|16545
1609962900000|2021-01-06 19:55:00|314998|314852|315200|315067|315400|315200|314864|314800|15227
1609963200000|2021-01-06 20:00:00|315270|315040|314910|314803|315300|315065|314569|314500|10645
1609963500000|2021-01-06 20:05:00|315175|314856|315184|315012|315292|315186|314787|314600|15381
1609963800000|2021-01-06 20:10:00|315183|315100|314924|314761|315400|315197|314743|314650|15476
1609964100000|2021-01-06 20:15:00|314850|314680|314644|314557|315091|314920|314570|314500|7197
1609964400000|2021-01-06 20:20:00|314696|314577|313864|313701|314800|314616|313849|313701|20696
1609964700000|2021-01-06 20:25:00|313865|313710|314012|313900|314299|314199|313531|313400|16580
1609965000000|2021-01-06 20:30:00|314069|313967|313871|313609|314268|314171|313200|313100|20492
1609965300000|2021-01-06 20:35:00|313870|313610|313953|313671|314176|314064|313750|313601|32737
1609965600000|2021-01-06 20:40:00|313801|313672|314448|314157|314855|314733|313757|313600|15627
1609965900000|2021-01-06 20:45:00|314385|314411|314414|314305|314796|314595|314100|314000|10751
1609966200000|2021-01-06 20:50:00|314256|314306|313994|313838|314488|314306|313317|313220|21735
1609966500000|2021-01-06 20:55:00|314042|313870|313838|313613|314072|313931|313426|313355|31255
1609966800000|2021-01-06 21:00:00|313801|313763|313650|313528|313997|313763|313639|313144|1308
1609967100000|2021-01-06 21:05:00|313800|313500|313980|313850|313980|313850|313800|313500|2345
1609967400000|2021-01-06 21:10:00|313997|313900|314038|313652|314045|313905|313985|313652|2757
1609967700000|2021-01-06 21:15:00|313652|313650|313988|313702|314045|313702|313652|313650|1855
1609968000000|2021-01-06 21:20:00|313978|313651|314045|313700|314045|313750|313700|313650|1640
1609968300000|2021-01-06 21:25:00|313969|313800|313969|313812|313969|313812|313969|313800|240
1609968600000|2021-01-06 21:30:00|314045|313813|314588|314113|314780|314200|314045|313813|2782
1609968900000|2021-01-06 21:35:00|314500|314108|314700|314315|314800|314502|314500|314108|1269
1609969200000|2021-01-06 21:40:00|314550|314328|314675|314400|314700|314400|314550|314328|748
1609969500000|2021-01-06 21:45:00|314500|314315|314500|314315|314500|314315|314500|314315|393
1609969800000|2021-01-06 21:50:00|314400||314400||314400||314400||549
1609970100000|2021-01-06 21:55:00|314450|314300|314500|314350|314505|314350|314400|314300|839
1609970400000|2021-01-06 22:00:00|314495||314460||314495||314460||624
1609970700000|2021-01-06 22:05:00|314495|314200|314449|314208|314495|314350|314400|314200|938
1609971000000|2021-01-06 22:10:00|314443|314128|314400|314000|314444|314158|314125|314000|877
1609971300000|2021-01-06 22:15:00|314388|314100|314400|314025|314400|314100|314388|314000|102
1609971600000|2021-01-06 22:20:00|314378|314000|314345|314075|314400|314075|314345|314000|142
1609971900000|2021-01-06 22:25:00|314350|314095|314399|314202|314399|314202|314344|314075|373
1609972200000|2021-01-06 22:30:00|314400|314200|314550|314400|314550|314400|314400|314200|821
1609972500000|2021-01-06 22:35:00|314625|314550|314600|314575|314625|314575|314600|314400|999
1609972800000|2021-01-06 22:40:00|314700|314500|314625|314300|314790|314575|314625|314300|774
1609973100000|2021-01-06 22:45:00|314600|314301|314600|314308|314600|314308|314600|314300|139
1609973400000|2021-01-06 22:50:00||314309||314500||314500||314309|209
1609973700000|2021-01-06 22:55:00|314625|314502|314800|314502|314800|314502|314625|314502|1699
1609974000000|2021-01-06 23:00:00||314600||314401||314600||314400|546
1609974300000|2021-01-06 23:05:00|314844|314412|314844|314600|314844|314600|314844|314412|229
1609974600000|2021-01-06 23:10:00|314800||314800||314800||314800||81
1609974900000|2021-01-06 23:15:00|314811|314608|314800|314608|314811|314750|314800|314608|348
1609975200000|2021-01-06 23:20:00|314700|314600|314800|314600|314800|314601|314700|314600|626
1609975500000|2021-01-06 23:25:00|314700|314500|314800|314500|314800|314600|314599|314500|862
1609975800000|2021-01-06 23:30:00||314588||314588||314588||314501|144
1609976100000|2021-01-06 23:35:00|314798|314500|314798|314500|314798|314581|314798|314500|87
1609976400000|2021-01-06 23:40:00|314777|314588|314798|314500|314800|314670|314670|314500|1231
1609976700000|2021-01-06 23:45:00|314700|314501|314800|314650|314800|314650|314700|314500|453
1609977000000|2021-01-06 23:50:00||314600||314600||314600||314600|544
1609977300000|2021-01-06 23:55:00|314899|314700|314899|314700|314899|314800|314899|314700|898
1609977600000|2021-01-07 00:00:00|314800|314809|314995|314701|314995|314809|314800|314700|580
1609977900000|2021-01-07 00:05:00|315000|314800|314980|314800|315211|315000|314900|314800|1366
1609978200000|2021-01-07 00:10:00|314800|314705|315194|314600|315211|314705|314799|314600|643
1609978500000|2021-01-07 00:15:00|315100|314700|314800|314600|315100|314700|314700|314600|338
1609978800000|2021-01-07 00:20:00|||||||||204
1609979100000|2021-01-07 00:25:00|||||||||182
1609979400000|2021-01-07 00:30:00|314897|314602|314897|314603|314897|314603|314897|314600|70
1609979700000|2021-01-07 00:35:00|314980|314650|314900|314700|314980|314700|314900|314650|121
1609980000000|2021-01-07 00:40:00|314800|314699|314888|314800|314900|314800|314800|314600|455
1609980300000|2021-01-07 00:45:00|315000|314808|315100|314802|315100|315000|315000|314800|472
1609980600000|2021-01-07 00:50:00|315174|315100|315488|315200|315500|315200|315174|315100|952
1609980900000|2021-01-07 00:55:00|315450|315260|315400|315300|315450|315300|315400|315200|538
1610010000000|2021-01-07 09:00:00|317181|315296|316796|314555|317181|315296|315000|314299|554
1610010300000|2021-01-07 09:05:00|316832|314816|317020|314555|317181|315072|316832|314555|26
1610010600000|2021-01-07 09:10:00|317028|314579|315600|314816|317037|314816|315600|314579|32
1610010900000|2021-01-07 09:15:00|316200|314579|316466|314579|316594|314937|315557|314116|108
1610011200000|2021-01-07 09:20:00|317181|314378|316400|314579|317181|314822|315000|314122|275
1610011500000|2021-01-07 09:25:00|316394|314800|316400|314579|316400|314800|316208|314579|352
1610011800000|2021-01-07 09:30:00||314800||314105||314800||314105|215
1610012100000|2021-01-07 09:35:00||314555||314250||314575||314105|170
1610012400000|2021-01-07 09:40:00|316322|314300|316118|314075|316340|314300|316092|314000|153
1610012700000|2021-01-07 09:45:00|316134|314300|315754|314300|316300|314300|315706|314300|82
1610013000000|2021-01-07 09:50:00|315738||315600||315924||315600||101
1610013300000|2021-01-07 09:55:00|315587||315600||315600||315587||4
1610013600000|2021-01-07 10:00:00|||||||||8
1610013900000|2021-01-07 10:05:00|315571|314500|315583|314500|315583|314500|315571|314500|93
1610014200000|2021-01-07 10:10:00|315585||315600||315600||315585||19
1610014500000|2021-01-07 10:15:00|316086|315000|316300|314500|316300|315000|315567|314500|230
1610014800000|2021-01-07 10:20:00|316281|314503|316281|314500|316281|314503|316281|314500|8
1610015100000|2021-01-07 10:25:00|316156||316156||316156||316156||6
1610015400000|2021-01-07 10:30:00|316168||316300||316300||316151||79
1610015700000|2021-01-07 10:35:00|316274||316243||316300||316243||64
1610016000000|2021-01-07 10:40:00|316202||315867||316202||315867||45
1610016300000|2021-01-07 10:45:00|||||||||7
1610016600000|2021-01-07 10:50:00||314839||314561||315000||314561|80
1610016900000|2021-01-07 10:55:00|316300|314500|316600|314561|316600|316300|316300|314500|2238
1610017200000|2021-01-07 11:00:00|316596|315000|316500|315500|316596|315500|316500|314500|194
1610017500000|2021-01-07 11:05:00|315330|315000|315500|315000|316500|315000|315330|314561|314
1610017800000|2021-01-07 11:10:00|316500|315600|316500|315600|316500|315600|316500|315600|250
1610018100000|2021-01-07 11:15:00||315154||315500||315600||314934|359
1610018400000|2021-01-07 11:20:00||315600||315500||315600||315500|99
1610018700000|2021-01-07 11:25:00||315600||315500||315600||315500|26
1610019000000|2021-01-07 11:30:00|||||||||11
1610019300000|2021-01-07 11:35:00||315600||315600||315600||315600|17
1610019600000|2021-01-07 11:40:00||315500||315500||315501||315500|568
1610019900000|2021-01-07 11:45:00|316499|316000|316500|315500|316500|316000|316499|315500|147
1610020200000|2021-01-07 11:50:00|||||||||1
1610020500000|2021-01-07 11:55:00||315106||315000||315106||315000|276
1610020800000|2021-01-07 12:00:00|316495|315400|316500|316100|316500|316111|315850|315400|2279
1610021100000|2021-01-07 12:05:00|316200|316150|316450|316200|317300|316490|316200|316150|2002
1610021400000|2021-01-07 12:10:00|316300|316000|315873|315600|316500|316100|315873|315500|1704
1610021700000|2021-01-07 12:15:00|315800|315611|316288|315811|316400|315811|315600|315500|2145
1610022000000|2021-01-07 12:20:00|316290|316040|316000|315600|316290|316040|316000|315500|1934
1610022300000|2021-01-07 12:25:00|316100|315601|316900|316500|316900|316500|316100|315600|2112
1610022600000|2021-01-07 12:30:00|316898|316440|316600|316336|316900|316540|316597|316101|2981
1610022900000|2021-01-07 12:35:00|316500|316400|316500|316125|316500|316500|316400|316101|820
1610023200000|2021-01-07 12:40:00|316480|316200|316700|316200|316700|316600|316400|316125|2106
1610023500000|2021-01-07 12:45:00|316697|316201|316550|316216|316700|316216|316550|316201|642
1610023800000|2021-01-07 12:50:00|316545|316400|316545|316168|316545|316400|316400|316151|422
1610024100000|2021-01-07 12:55:00|316514|316200|316495|316151|316545|316207|316442|316151|258
1610024400000|2021-01-07 13:00:00|316500|316200|316700|316400|316700|316433|316493|316200|1472
1610024700000|2021-01-07 13:05:00|316788|316500|316900|316500|316900|316626|316670|316400|928
1610025000000|2021-01-07 13:10:00|316899|316560|316900|316151|316900|316729|316500|316151|1596
1610025300000|2021-01-07 13:15:00|316899|316200|316899|316300|316899|316300|316400|316151|957
1610025600000|2021-01-07 13:20:00|316896|316380|316900|316400|316900|316700|316500|316300|2009
1610025900000|2021-01-07 13:25:00|316800|316401|316800|316400|316800|316600|316600|316400|749
1610026200000|2021-01-07 13:30:00|316700|316454|316800|316400|316800|316700|316500|316400|1938
1610026500000|2021-01-07 13:35:00|316771|316536|316605|316429|316771|316536|316605|316400|738
1610026800000|2021-01-07 13:40:00|316700|316400|316798|316400|316800|316550|316500|316400|1795
1610027100000|2021-01-07 13:45:00|316779|316500|316300|316151|316779|316500|316300|316151|960
1610027400000|2021-01-07 13:50:00|316270|316200|316200|316010|316300|316200|316200|316000|1813
1610027700000|2021-01-07 13:55:00|316500|316011|316300|316000|316700|316363|316200|316000|1859
1610028000000|2021-01-07 14:00:00|316200|316015|316484|316012|316500|316151|316200|316002|2383
1610028300000|2021-01-07 14:05:00|316500|316200|316498|316300|316500|316300|316390|316200|1200
1610028600000|2021-01-07 14:10:00|316500|316362|316509|316202|316700|316500|316430|316200|4480
1610028900000|2021-01-07 14:15:00|316500|316200|316200|316006|316509|316256|316200|316000|1738
1610029200000|2021-01-07 14:20:00|316199|316008|316100|315500|316200|316008|315965|315500|3543
1610029500000|2021-01-07 14:25:00|315990|315501|315800|315601|315990|315800|315760|315500|1283
1610029800000|2021-01-07 14:30:00|315799|315508|317999|317807|318500|318225|315600|315500|89423
1610030100000|2021-01-07 14:35:00|317998|317851|318305|318150|318800|318722|317896|317500|24673
1610030400000|2021-01-07 14:40:00|318298|318151|318785|318549|318928|318870|317928|317685|18496
1610030700000|2021-01-07 14:45:00|318784|318624|317800|317646|318819|318680|317722|317630|13061
1610031000000|2021-01-07 14:50:00|317882|317659|318346|318205|318450|318380|317707|317630|9757
1610031300000|2021-01-07 14:55:00|318450|318204|319700|319580|319897|319815|318450|318204|21745
1610031600000|2021-01-07 15:00:00|319715|319500|320625|320550|320770|320710|319715|319500|28319
1610031900000|2021-01-07 15:05:00|320612|320311|320604|320357|320950|320847|320264|320105|12721
1610032200000|2021-01-07 15:10:00|320599|320358|319902|319666|320600|320442|319530|319300|15873
1610032500000|2021-01-07 15:15:00|319901|319748|319297|319100|319973|319814|318851|318700|12605
1610032800000|2021-01-07 15:20:00|319296|319101|318790|318600|319500|319388|318655|318600|6176
1610033100000|2021-01-07 15:25:00|318935|318645|319523|319413|319800|319680|318750|318612|10991
1610033400000|2021-01-07 15:30:00|319581|319414|319157|319077|319800|319670|319029|318850|7747
1610033700000|2021-01-07 15:35:00|319156|319002|318721|318692|319500|319322|318577|318500|7036
1610034000000|2021-01-07 15:40:00|318772|318640|319069|318968|319290|319064|318628|318550|7659
1610034300000|2021-01-07 15:45:00|319084|318969|319690|319555|319690|319584|319037|318900|6936
1610034600000|2021-01-07 15:50:00|319689|319531|319306|319137|319689|319531|319162|319122|4044
1610034900000|2021-01-07 15:55:00|319262|319122|319200|319124|319360|319161|318964|318904|6946
1610035200000|2021-01-07 16:00:00|319172|319105|319090|318900|319400|319310|318870|318800|4459
1610035500000|2021-01-07 16:05:00|319082|318954|318746|318640|319200|319150|318728|318586|4948
1610035800000|2021-01-07 16:10:00|318761|318641|318405|318229|318944|318771|318327|318167|8858
1610036100000|2021-01-07 16:15:00|318353|318230|318620|318500|318766|318621|318300|318229|7228
1610036400000|2021-01-07 16:20:00|318700|318520|319096|318879|319100|318942|318529|318462|4067
1610036700000|2021-01-07 16:25:00|319100|318926|319389|319238|319400|319300|318860|318651|4758
1610037000000|2021-01-07 16:30:00|319379|319264|319317|319213|319765|319554|319282|319027|5695
1610037300000|2021-01-07 16:35:00|319332|319225|320151|320001|320166|320056|319332|319225|11812
1610037600000|2021-01-07 16:40:00|320150|319989|320275|320162|320300|320225|319683|319608|13743
1610037900000|2021-01-07 16:45:00|320296|320172|320043|319963|320500|320402|320000|319900|7026
1610038200000|2021-01-07 16:50:00|320029|319969|319715|319609|320172|320071|319518|319411|8450
1610038500000|2021-01-07 16:55:00|319696|319613|319583|319231|319800|319638|319297|319122|3919
1610038800000|2021-01-07 17:00:00|319582|319339|319588|319378|319788|319621|319267|319200|5371
1610039100000|2021-01-07 17:05:00|319529|319306|319118|319060|319530|319397|319088|319020|4732
1610039400000|2021-01-07 17:10:00|319133|319051|319160|319031|319274|319150|319005|318890|2637
1610039700000|2021-01-07 17:15:00|319115|319069|319152|319026|319288|319200|318941|318901|3618
1610040000000|2021-01-07 17:20:00|319151|319051|319227|319000|319381|319280|319084|318902|1300
1610040300000|2021-01-07 17:25:00|319260|319172|319110|319014|319260|319177|318856|318802|3590
1610040600000|2021-01-07 17:30:00|319125|319024|320007|319933|320186|320075|319125|319024|7954
1610040900000|2021-01-07 17:35:00|320000|319924|319930|319857|320200|320090|319900|319732|4362
1610041200000|2021-01-07 17:40:00|319998|319859|319934|319820|320200|320177|319934|319710|3531
1610041500000|2021-01-07 17:45:00|319933|319821|320215|320107|320300|320223|319933|319821|3757
1610041800000|2021-01-07 17:50:00|320201|320115|320389|320325|320389|320325|320137|320064|1485
1610042100000|2021-01-07 17:55:00|320388|320327|320146|320086|320389|320332|320140|320035|6315
1610042400000|2021-01-07 18:00:00|320162|320087|320040|319976|320300|320233|320000|319900|3879
1610042700000|2021-01-07 18:05:00|320038|319964|319655|319549|320039|319965|319654|319500|5859
1610043000000|2021-01-07 18:10:00|319656|319548|320099|320025|320100|320025|319656|319548|2711
1610043300000|2021-01-07 18:15:00|320100|320056|320071|319992|320310|320232|320033|319838|4069
1610043600000|2021-01-07 18:20:00|320060|319838|320000|319911|320200|320086|319814|319750|5103
1610043900000|2021-01-07 18:25:00|320045|319912|320000|319900|320200|320012|319899|319800|3110
1610044200000|2021-01-07 18:30:00|320101|319901|320364|320299|320386|320328|320045|319900|2800
1610044500000|2021-01-07 18:35:00|320386|320248|320700|320571|320800|320727|320317|320108|8572
1610044800000|2021-01-07 18:40:00|320706|320610|320582|320469|320800|320683|320384|320200|6574
1610045100000|2021-01-07 18:45:00|320578|320385|320388|320103|320650|320562|320174|320000|5537
1610045400000|2021-01-07 18:50:00|320274|320104|320027|319991|320388|320314|319977|319799|3377
1610045700000|2021-01-07 18:55:00|320073|319975|320377|320075|320386|320267|320024|319938|1937
1610046000000|2021-01-07 19:00:00|320214|320101|320300|320220|320376|320241|320034|319940|1910
1610046300000|2021-01-07 19:05:00|320299|320252|320207|320000|320386|320320|320082|320000|2011
1610046600000|2021-01-07 19:10:00|320136|320001|320177|319950|320300|320185|320049|319940|2797
1610046900000|2021-01-07 19:15:00|320149|319951|319835|319730|320300|320099|319834|319700|1834
1610047200000|2021-01-07 19:20:00|319833|319731|319895|319829|319971|319850|319702|319599|2238
1610047500000|2021-01-07 19:25:00|319894|319834|319766|319687|319906|319836|319617|319500|4452
1610047800000|2021-01-07 19:30:00|319825|319724|319979|319908|319982|319908|319708|319584|2270
1610048100000|2021-01-07 19:35:00|319980|319873|320000|319901|320100|319971|319864|319800|5401
1610048400000|2021-01-07 19:40:00|319979|319900|320115|320050|320300|320224|319931|319896|3347
1610048700000|2021-01-07 19:45:00|320114|320012|320013|319921|320174|320098|320012|319889|4273
1610049000000|2021-01-07 19:50:00|319999|319866|319790|319742|320049|319991|319764|319708|5502
1610049300000|2021-01-07 19:55:00|319835|319746|319615|319500|319900|319801|319615|319500|5101
1610049600000|2021-01-07 20:00:00|319616|319525|320172|320077|320200|320115|319616|319525|8093
1610049900000|2021-01-07 20:05:00|320171|320009|319997|319914|320299|320245|319997|319914|4274
1610050200000|2021-01-07 20:10:00|319994|319935|319617|319538|320045|319966|319500|319342|5595
1610050500000|2021-01-07 20:15:00|319632|319514|319428|319355|319769|319652|319301|319219|7770
1610050800000|2021-01-07 20:20:00|319395|319341|319725|319681|319777|319681|319365|319259|5081
1610051100000|2021-01-07 20:25:00|319747|319695|319370|319308|319880|319774|319369|319307|3779
1610051400000|2021-01-07 20:30:00|319385|319307|318944|318783|319452|319400|318701|318619|16175
1610051700000|2021-01-07 20:35:00|318888|318830|318799|318761|319177|319036|318439|318380|14739
1610052000000|2021-01-07 20:40:00|318793|318725|318078|318031|318793|318725|318063|318000|11633
1610052300000|2021-01-07 20:45:00|318083|318030|317963|317830|318600|318546|317963|317830|16838
1610052600000|2021-01-07 20:50:00|317922|317800|317365|317130|317922|317831|317303|317121|47178
1610052900000|2021-01-07 20:55:00|317331|317224|316197|316160|317331|317225|316118|316100|88955
1610053200000|2021-01-07 21:00:00|316161|316105|316500|316450|317800|316475|316161|316005|4557
1610053500000|2021-01-07 21:05:00|316450|316400|316575|316510|316700|316510|316450|316400|2309
1610053800000|2021-01-07 21:10:00|316600|316500|316700|316510|316700|316635|316600|316500|2861
1610054100000|2021-01-07 21:15:00|316690|316517|316690|316517|316690|316525|316690|316517|847
1610054400000|2021-01-07 21:20:00|316688|316510|316550|316373|316690|316550|316550|316373|1317
1610054700000|2021-01-07 21:25:00|316500|316400|316499|316400|316500|316400|316497|316400|934
1610055000000|2021-01-07 21:30:00|316500|316402|316500|316430|316500|316430|316500|316400|857
1610055300000|2021-01-07 21:35:00||316400||316402||316402||316400|960
1610055600000|2021-01-07 21:40:00|316666|316400|316698|316500|316700|316500|316586|316400|296
1610055900000|2021-01-07 21:45:00|316666|316588|316800|316514|316800|316700|316666|316500|1561
1610056200000|2021-01-07 21:50:00|316795|316522|316770|316610|316800|316618|316770|316511|524
1610056500000|2021-01-07 21:55:00|316769|316795|316870|316708|316900|316795|316769|316610|2325
1610056800000|2021-01-07 22:00:00|316853|316700|316800|316708|316853|316708|316800|316700|211
1610057100000|2021-01-07 22:05:00|316799|316700|316700|316610|316799|316700|316700|316610|486
1610057400000|2021-01-07 22:10:00|316720|316800|316959|316699|317000|316800|316720|316699|1616
1610057700000|2021-01-07 22:15:00|317000|316900|317488|316918|317488|316922|317000|316900|1681
1610058000000|2021-01-07 22:20:00|317474|316900|317300|317122|317488|317122|317200|316900|623
1610058300000|2021-01-07 22:25:00|317339|317100|317199|316913|317339|317123|317199|316900|817
1610058600000|2021-01-07 22:30:00|317160|317000|317260|317000|317260|317000|317160|317000|618
1610058900000|2021-01-07 22:35:00|317250||317197||317250||317197||389
1610059200000|2021-01-07 22:40:00|317174|316900|317000|316900|317174|316902|317000|316900|726
1610059500000|2021-01-07 22:45:00|317100||317186||317200||317100||1007
1610059800000|2021-01-07 22:50:00|317100||317199||317199||317100||176
1610060100000|2021-01-07 22:55:00|317100|316901|317288|316900|317288|316905|317100|316900|300
1610060400000|2021-01-07 23:00:00|317300|316699|317188|316840|317300|316840|317188|316610|1301
1610060700000|2021-01-07 23:05:00|317100|316699|317000|316699|317100|316699|317000|316699|335
1610061000000|2021-01-07 23:10:00||316712||316712||316722||316712|74
1610061300000|2021-01-07 23:15:00||316699||316708||316712||316699|155
1610061600000|2021-01-07 23:20:00||316699||316750||316750||316699|168
1610061900000|2021-01-07 23:25:00||316712||316718||316723||316712|499
1610062200000|2021-01-07 23:30:00||316729||316718||316729||316718|234
1610062500000|2021-01-07 23:35:00|316998|316728|317000|316800|317000|316800|316998|316728|193
1610062800000|2021-01-07 23:40:00|317300|316818|317300|317000|317400|317000|317300|316800|417
1610063100000|2021-01-07 23:45:00|317299|317010|317170|317008|317300|317032|317170|317000|360
1610063400000|2021-01-07 23:50:00|317299|317100|317299|317025|317300|317100|317299|317000|427
1610063700000|2021-01-07 23:55:00|317300|317198|317200|317051|317300|317198|317120|317025|537
1610064000000|2021-01-08 00:00:00|317198|317052|317288|317073|317299|317073|317198|317052|626
1610064300000|2021-01-08 00:05:00|317287|317074|317220|317073|317287|317076|317200|317073|442
1610064600000|2021-01-08 00:10:00|317185||317185||317185||317185||582
1610064900000|2021-01-08 00:15:00||317000||317000||317000||317000|438
1610065200000|2021-01-08 00:20:00||317006||317006||317006||317006|126
1610065500000|2021-01-08 00:25:00|317200|317007|317500|317008|317500|317008|317200|317007|1261
1610065800000|2021-01-08 00:30:00|317488|317100|317500|317029|317500|317122|317488|317008|623
1610066100000|2021-01-08 00:35:00|317400|317000|317300|317118|317449|317400|317300|317000|1083
1610066400000|2021-01-08 00:40:00||317112||317108||317112||317000|338
1610066700000|2021-01-08 00:45:00||317080||317113||317122||317080|268
1610067000000|2021-01-08 00:50:00|317250|317111|317300|317200|317300|317200|317250|317111|370
1610067300000|2021-01-08 00:55:00|317449|317210|317380|317300|317449|317300|317380|317210|1107
1610096400000|2021-01-08 09:00:00|319320|318069|319300|317001|319320|318069|319200|317001|39
1610096700000|2021-01-08 09:05:00|319000|317010|319000|318000|319000|318000|319000|317010|16
1610097000000|2021-01-08 09:10:00|318900||319300||319300||318900||50
1610097300000|2021-01-08 09:15:00|319000||319000||319000||319000||62
1610097600000|2021-01-08 09:20:00|318900|317010|319000|317010|319013|317010|318900|317000|374
1610097900000|2021-01-08 09:25:00|319013|317001|318982|317010|319013|317200|318982|316970|81
1610098200000|2021-01-08 09:30:00||317000||317001||317200||316863|69
1610098500000|2021-01-08 09:35:00||317002||316846||317007||316846|96
1610098800000|2021-01-08 09:40:00|318970||318900||318970||318500||20
1610099100000|2021-01-08 09:45:00|318600||318600||318657||318600||15
1610099400000|2021-01-08 09:50:00|318657|316928|318600|316928|318657|316928|318600|316928|3
1610099700000|2021-01-08 09:55:00|318000|317000|318126|317000|318126|317000|318000|317000|2
1610100000000|2021-01-08 10:00:00|318000|317010|318188|317010|318188|318000|318000|317010|146
1610100300000|2021-01-08 10:05:00|318030|318100|318400|317000|318400|318100|318030|317000|683
1610100600000|2021-01-08 10:10:00|318188||318188||318188||318188||363
1610100900000|2021-01-08 10:15:00|318100||318100||318188||318100||6
1610101200000|2021-01-08 10:20:00|318188|317070|318100|317070|318188|317070|318100|317070|10
1610101500000|2021-01-08 10:25:00|318188|317470|318100|317070|318188|317470|318100|317070|771
1610101800000|2021-01-08 10:30:00|318147|317071|318100|317200|318188|317200|318100|317071|299
1610102100000|2021-01-08 10:35:00|318188||318100||318188||318100||57
1610102400000|2021-01-08 10:40:00|318040|317071|317940|317071|318040|317071|317940|317071|216
1610102700000|2021-01-08 10:45:00|317880||317880||317880||317880||13
1610103000000|2021-01-08 10:50:00||317200||317200||317200||317200|14
1610103300000|2021-01-08 10:55:00||317300||317300||317300||317200|94
1610103600000|2021-01-08 11:00:00|||||||||128
1610103900000|2021-01-08 11:05:00||317401||317300||317401||317300|6
1610104200000|2021-01-08 11:10:00|317500|317075|317880|317100|317880|317100|317100|317000|680
1610104500000|2021-01-08 11:15:00|317870|317075|317880|317130|317880|317130|317870|317075|100
1610104800000|2021-01-08 11:20:00||317131||317131||317131||317131|3
1610105100000|2021-01-08 11:25:00|317600|317130|317600|317201|317600|317201|317600|317130|30
1610105400000|2021-01-08 11:30:00|317880|317400|317880|317600|317880|317600|317880|317400|144
1610105700000|2021-01-08 11:35:00|||||||||69
1610106000000|2021-01-08 11:40:00|318000|318000|318500|317900|318500|318200|318000|317600|641
1610106300000|2021-01-08 11:45:00|318400|317600|318000|317600|319300|318500|318000|317600|486
1610106600000|2021-01-08 11:50:00|||||||||61
1610106900000|2021-01-08 11:55:00|317800|317300|318000|317300|318000|317300|317800|317300|1197
1610107200000|2021-01-08 12:00:00|317999|317500|318100|317700|318238|317745|317990|317500|1842
1610107500000|2021-01-08 12:05:00|318129|317701|318324|318100|318325|318128|318100|317701|1931
1610107800000|2021-01-08 12:10:00|318400|318110|318500|318350|318500|318400|318398|318100|2520
1610108100000|2021-01-08 12:15:00|318418|318300|318899|318350|318937|318600|318200|318100|4260
1610108400000|2021-01-08 12:20:00|318800|318210|318500|318303|318860|318303|318400|318200|759
1610108700000|2021-01-08 12:25:00|318800|318304|318792|318350|318800|318440|318790|318304|578
1610109000000|2021-01-08 12:30:00|318795|318360|318795|318223|318795|318515|318481|318223|1221
1610109300000|2021-01-08 12:35:00|318793|318224|318400|317900|318795|318224|318100|317900|1646
1610109600000|2021-01-08 12:40:00|318695|317902|318499|317900|318695|318200|318302|317900|913
1610109900000|2021-01-08 12:45:00|318497|318000|318400|318125|318499|318200|318399|317900|350
1610110200000|2021-01-08 12:50:00|318350|318200|318350|318100|318350|318200|318350|318000|432
1610110500000|2021-01-08 12:55:00|318200|318000|318299|318001|318350|318130|318200|318000|517
1610110800000|2021-01-08 13:00:00|318200|318030|318200|318100|318223|318100|318200|318000|457
1610111100000|2021-01-08 13:05:00|318299|318050|318299|318000|318299|318050|318200|318000|534
1610111400000|2021-01-08 13:10:00|318100|318049|318299|318001|318299|318100|318100|318000|477
1610111700000|2021-01-08 13:15:00|318200|318130|318200|318125|318200|318130|318200|318000|627
1610112000000|2021-01-08 13:20:00|318299|318050|318299|318200|318299|318200|318299|318000|1306
1610112300000|2021-01-08 13:25:00|318250|318001|318100|317900|318400|318001|318100|317900|1564
1610112600000|2021-01-08 13:30:00|318000|317500|317800|317600|318000|317824|317800|317500|1672
1610112900000|2021-01-08 13:35:00|318100|317602|318100|317801|318100|317801|318000|317600|1237
1610113200000|2021-01-08 13:40:00|318200|317800|318400|318000|318500|318325|318100|317800|2643
1610113500000|2021-01-08 13:45:00|318397|318100|318400|318200|318400|318300|318397|318100|742
1610113800000|2021-01-08 13:50:00|318340|318000|318200|318000|318400|318200|318200|318000|1826
1610114100000|2021-01-08 13:55:00|318400||318400||318400||318100||1258
1610114400000|2021-01-08 14:00:00|318390|318145|318390|318000|318390|318145|318341|318000|533
1610114700000|2021-01-08 14:05:00|318200|318001|318390|318147|318390|318147|318200|318001|510
1610115000000|2021-01-08 14:10:00|318300|318000|318200|318000|318390|318050|318100|318000|1424
1610115300000|2021-01-08 14:15:00||318026||318026||318026||318000|719
1610115600000|2021-01-08 14:20:00|318148|318000|318200|318000|318200|318000|318100|318000|477
1610115900000|2021-01-08 14:25:00|318100|318026|318300|318000|318390|318200|318100|318000|2164
1610116200000|2021-01-08 14:30:00|318120|318007|317260|317080|318300|318120|316672|316500|72188
1610116500000|2021-01-08 14:35:00|317262|317081|315991|315825|317500|317300|315936|315800|18191
1610116800000|2021-01-08 14:40:00|315995|315824|316363|316200|317200|317010|315995|315824|21613
1610117100000|2021-01-08 14:45:00|316351|316189|315331|315162|316501|316362|315216|315025|28707
1610117400000|2021-01-08 14:50:00|315330|315100|316125|315894|316484|316221|315161|315100|21864
1610117700000|2021-01-08 14:55:00|316126|315961|317183|317018|317480|317365|315937|315800|18816
1610118000000|2021-01-08 15:00:00|317182|317086|317198|317000|317300|317166|316352|316000|8995
1610118300000|2021-01-08 15:05:00|317137|317012|316149|316000|317218|317103|316149|316000|6262
1610118600000|2021-01-08 15:10:00|316300|316100|316572|316480|316903|316708|315996|315805|6938
1610118900000|2021-01-08 15:15:00|316571|316481|316748|316601|316988|316817|316403|316212|5328
1610119200000|2021-01-08 15:20:00|316775|316511|315500|315301|316775|316533|315426|315300|16516
1610119500000|2021-01-08 15:25:00|315495|315300|314900|314600|315500|315301|314562|314425|19112
1610119800000|2021-01-08 15:30:00|314862|314711|314500|314358|315426|315200|314260|314200|12818
1610120100000|2021-01-08 15:35:00|314464|314359|315113|315019|315426|315128|314304|314200|11073
1610120400000|2021-01-08 15:40:00|315138|315037|315733|315600|316200|316049|315137|315019|13089
1610120700000|2021-01-08 15:45:00|315700|315640|316700|316615|316775|316659|315700|315581|11573
1610121000000|2021-01-08 15:50:00|316696|316616|316978|316871|317088|316967|316640|316500|8247
1610121300000|2021-01-08 15:55:00|316976|316890|316373|316200|317091|316981|316130|316000|12488
1610121600000|2021-01-08 16:00:00|316300|316280|316890|316673|316907|316777|315855|315624|10345
1610121900000|2021-01-08 16:05:00|316845|316727|316850|316602|317288|317217|316424|316300|10899
1610122200000|2021-01-08 16:10:00|316849|316604|316886|316764|317137|316995|316517|316400|6877
1610122500000|2021-01-08 16:15:00|316877|316763|316175|316049|317100|316805|316099|316000|6529
1610122800000|2021-01-08 16:20:00|316148|316035|316369|316158|316500|316351|315807|315700|9778
1610123100000|2021-01-08 16:25:00|316291|316159|316050|315900|316442|316168|315776|315700|7165
1610123400000|2021-01-08 16:30:00|315991|315846|315587|315435|316252|315846|315445|315300|7957
1610123700000|2021-01-08 16:35:00|315584|315438|315538|315470|315920|315753|315354|315200|5070
1610124000000|2021-01-08 16:40:00|315599|315451|315206|315068|315599|315502|314934|314800|10116
1610124300000|2021-01-08 16:45:00|315150|315071|315500|315333|315500|315377|314865|314745|5847
1610124600000|2021-01-08 16:50:00|315482|315343|314803|314722|315500|315343|314575|314510|9781
1610124900000|2021-01-08 16:55:00|314801|314723|315714|315547|315800|315604|314801|314700|18354
1610125200000|2021-01-08 17:00:00|315682|315628|315115|314903|315924|315780|314956|314900|7874
1610125500000|2021-01-08 17:05:00|315052|314948|315687|315502|315800|315689|314853|314750|7675
1610125800000|2021-01-08 17:10:00|315600|315503|316139|316050|316178|316105|315591|315396|8061
1610126100000|2021-01-08 17:15:00|316143|316075|316300|316171|316600|316541|316143|316000|8011
1610126400000|2021-01-08 17:20:00|316284|316172|316100|315998|316334|316248|316020|315916|6180
1610126700000|2021-01-08 17:25:00|316117|315999|316058|315901|316189|316058|315808|315732|5178
1610127000000|2021-01-08 17:30:00|316057|315910|316497|316360|316600|316505|315879|315803|11339
1610127300000|2021-01-08 17:35:00|316500|316425|316865|316819|317137|317061|316500|316402|9157
1610127600000|2021-01-08 17:40:00|316839|316719|316990|316880|317072|316999|316800|316700|4425
1610127900000|2021-01-08 17:45:00|316950|316746|316348|316237|317042|316975|316300|316078|11965
1610128200000|2021-01-08 17:50:00|316359|316238|316848|316611|317000|316795|316359|316200|3759
1610128500000|2021-01-08 17:55:00|316843|316704|316380|316270|316929|316760|316122|316100|3662
1610128800000|2021-01-08 18:00:00|316361|316269|316053|315963|316395|316269|315823|315700|11019
1610129100000|2021-01-08 18:05:00|316069|315978|316065|316010|316275|316083|315943|315800|2763
1610129400000|2021-01-08 18:10:00|316090|316042|316100|316024|316400|316297|315996|315900|3007
1610129700000|2021-01-08 18:15:00|316157|316029|315792|315699|316196|316109|315643|315500|2950
1610130000000|2021-01-08 18:20:00|315791|315600|315382|315247|315805|315643|314894|314800|12949
1610130300000|2021-01-08 18:25:00|315323|315077|315729|315604|315855|315784|315169|315005|2370
1610130600000|2021-01-08 18:30:00|315749|315688|315291|315137|315839|315729|315291|315137|5111
1610130900000|2021-01-08 18:35:00|315265|315138|315408|315160|315649|315500|314950|314826|7901
1610131200000|2021-01-08 18:40:00|315242|315152|315450|315064|315450|315310|314908|314826|13156
1610131500000|2021-01-08 18:45:00|315400|315189|315633|315339|315840|315650|315380|315100|7362
1610131800000|2021-01-08 18:50:00|315750|315517|315500|315409|315750|315574|315366|315157|2553
1610132100000|2021-01-08 18:55:00|315461|315341|315544|315371|315800|315705|315351|315173|7520
1610132400000|2021-01-08 19:00:00|315470|315397|315912|315803|316112|315965|315469|315272|6418
1610132700000|2021-01-08 19:05:00|315907|315852|316300|316109|316392|316300|315892|315700|6293
1610133000000|2021-01-08 19:10:00|316200|316110|316212|316126|316500|316447|316112|315919|7964
1610133300000|2021-01-08 19:15:00|316201|316087|316422|316344|316500|316402|316164|316050|3937
1610133600000|2021-01-08 19:20:00|316417|316363|316399|316271|316588|316477|316087|315919|3544
1610133900000|2021-01-08 19:25:00|316400|316272|316900|316795|316900|316803|316207|316098|5527
1610134200000|2021-01-08 19:30:00|316899|316825|316461|316368|316900|316853|316339|316109|4838
1610134500000|2021-01-08 19:35:00|316419|316370|316751|316675|316800|316701|316257|316083|3412
1610134800000|2021-01-08 19:40:00|316799|316672|316432|316306|316851|316777|316182|316035|3515
1610135100000|2021-01-08 19:45:00|316488|316308|316700|316596|316700|316596|316226|316035|3188
1610135400000|2021-01-08 19:50:00|316699|316609|316717|316654|316900|316854|316609|316545|4658
1610135700000|2021-01-08 19:55:00|316701|316620|316899|316780|316981|316905|316662|316620|4544
1610136000000|2021-01-08 20:00:00|316881|316778|316998|316885|317300|317231|316873|316741|9983
1610136300000|2021-01-08 20:05:00|316995|316856|317344|317219|317400|317292|316884|316800|5793
1610136600000|2021-01-08 20:10:00|317334|317263|317075|316954|317335|317263|316970|316880|5166
1610136900000|2021-01-08 20:15:00|317074|316980|317114|317034|317200|317092|316932|316800|5868
1610137200000|2021-01-08 20:20:00|317113|317038|317077|316981|317227|317176|317004|316883|5709
1610137500000|2021-01-08 20:25:00|317069|316976|317506|317392|317590|317530|317022|316937|9140
1610137800000|2021-01-08 20:30:00|317505|317390|318100|317999|318200|318123|317323|317150|12101
1610138100000|2021-01-08 20:35:00|318110|318051|317991|317800|318210|318148|317871|317767|9694
1610138400000|2021-01-08 20:40:00|317967|317897|318300|318201|318300|318251|317947|317897|16012
1610138700000|2021-01-08 20:45:00|318291|318202|318500|318406|318688|318649|318274|318167|17106
1610139000000|2021-01-08 20:50:00|318527|318405|319064|318711|319100|318992|318451|318302|23026
1610139300000|2021-01-08 20:55:00|319075|318781|318270|318185|319100|318913|318186|318100|43249
1610139600000|2021-01-08 21:00:00|318500|317801|318500|318380|318900|318500|318400|317801|3195
1610139900000|2021-01-08 21:05:00|318270|318367|318186|318015|318500|318367|318186|318010|2110
1610140200000|2021-01-08 21:10:00|318200|318010|318400|318100|318400|318236|318200|318010|3087
1610140500000|2021-01-08 21:15:00|318259|318210|318400|318100|318400|318210|318259|318100|778
1610140800000|2021-01-08 21:20:00|318335|318015|318335|318010|318335|318208|318335|318010|1195
1610141100000|2021-01-08 21:25:00|318300|318020|318269|318022|318300|318225|318239|318015|869
1610141400000|2021-01-08 21:30:00|318259|318100|318269|318010|318269|318100|318259|318010|1009
1610141700000|2021-01-08 21:35:00|318200|318020|318200|318110|318200|318110|318150|318015|351
1610142000000|2021-01-08 21:40:00|||||||||117
1610142300000|2021-01-08 21:45:00|318180|318065|318150|318010|318180|318065|318150|318010|297
1610142600000|2021-01-08 21:50:00|318140|318015|318150|318000|318150|318142|318140|317700|2304
1610142900000|2021-01-08 21:55:00|318199|318145|318275|317800|318275|318199|318199|317800|2045
1610355600000|2021-01-11 09:00:00|317532|315744|317900|315987|318369|316242|317532|314995|34
1610355900000|2021-01-11 09:05:00|317885|315000|317900|315974|317900|315974|317495|315000|51
1610356200000|2021-01-11 09:10:00||316000||316194||316216||315000|92
1610356500000|2021-01-11 09:15:00|317340|315000|317340|315801|317340|316800|316800|315000|453
1610356800000|2021-01-11 09:20:00||316320||316320||316320||316320|188
1610357100000|2021-01-11 09:25:00|316800|316500|317340|315801|317340|316500|316500|315801|434
1610357400000|2021-01-11 09:30:00|317400||317400||317400||316810||157
1610357700000|2021-01-11 09:35:00|317000||317000||317000||317000||106
1610358000000|2021-01-11 09:40:00|316781|316305|317000|316301|317000|316305|316781|316301|72
1610358300000|2021-01-11 09:45:00|||||||||34
1610358600000|2021-01-11 09:50:00|||||||||51
1610358900000|2021-01-11 09:55:00|316800|316400|316700|316400|317000|316400|316700|316400|40
1610359200000|2021-01-11 10:00:00|316645|316301|316700|316301|316700|316400|316400|316301|417
1610359500000|2021-01-11 10:05:00||316400||316400||316400||316400|119
1610359800000|2021-01-11 10:10:00|317000||317250||317500||317000||163
1610360100000|2021-01-11 10:15:00|||||||||12
1610360400000|2021-01-11 10:20:00|317000||317000||317000||317000||2
1610360700000|2021-01-11 10:25:00|||||||||8
1610361000000|2021-01-11 10:30:00|316999||316999||316999||316999||17
1610361300000|2021-01-11 10:35:00||316500||316500||316500||316500|127
1610361600000|2021-01-11 10:40:00|316735|316400|316999|316500|316999|316500|316500|316400|473
1610361900000|2021-01-11 10:45:00|||||||||13
1610362200000|2021-01-11 10:50:00|317250|316400|316735|316400|317250|316400|316700|316400|260
1610362500000|2021-01-11 10:55:00|316880||316880||316880||316735||72
1610362800000|2021-01-11 11:00:00|316999||316999||316999||316999||56
1610363100000|2021-01-11 11:05:00|||||||||5
1610363400000|2021-01-11 11:10:00|316600||316600||316600||316600||11
1610363700000|2021-01-11 11:15:00|||||||||8
1610364000000|2021-01-11 11:20:00||316301||316301||316301||316301|245
1610364300000|2021-01-11 11:25:00||316000||316000||316000||316000|41
1610364600000|2021-01-11 11:30:00||316301||316301||316400||316301|2
1610364900000|2021-01-11 11:35:00|316999|316000|317250|316100|317250|316301|316999|316000|127
1610365200000|2021-01-11 11:40:00|317097|316000|317250|316301|317250|316301|317097|316000|171
1610365500000|2021-01-11 11:45:00|317249|316284|317250|316050|317250|316400|317249|316000|43
1610365800000|2021-01-11 11:50:00||316051||316290||316301||316051|0
1610366100000|2021-01-11 11:55:00|317088|316292|316999|316301|317088|316301|316999|316000|6
1610366400000|2021-01-11 12:00:00|316739|316001|317000|316700|317000|316800|316671|316000|1932
1610366700000|2021-01-11 12:05:00|316994|316500|316744|316000|316994|316500|316200|316000|1952
1610367000000|2021-01-11 12:10:00|316700|315606|316150|315600|316743|315778|316000|315600|2520
1610367300000|2021-01-11 12:15:00|316000|315800|316000|315600|316150|315800|315917|315600|840
1610367600000|2021-01-11 12:20:00|315585|315585|315500|315220|316000|315585|315500|315051|1663
1610367900000|2021-01-11 12:25:00|315810|315300|315780|315320|316000|315500|315650|315300|877
1610368200000|2021-01-11 12:30:00|315800|315400|316750|316060|316750|316200|315800|315400|1946
1610368500000|2021-01-11 12:35:00|316748|316101|316454|315900|316748|316101|316000|315500|987
1610368800000|2021-01-11 12:40:00|316478|315902|316450|315900|316500|315906|316450|315900|593
1610369100000|2021-01-11 12:45:00|316400|315902|316454|315511|316454|315952|316060|315500|768
1610369400000|2021-01-11 12:50:00|316444|315500|316200|315500|316444|315614|316200|315500|205
1610369700000|2021-01-11 12:55:00|316189|315509|316288|315800|316300|315800|316100|315500|255
1610370000000|2021-01-11 13:00:00|316266|315611|316086|315621|316266|315750|315959|315551|606
1610370300000|2021-01-11 13:05:00|315681|315650|315822|315621|316086|315650|315681|315621|658
1610370600000|2021-01-11 13:10:00|315811||315734||315811||315700||1282
1610370900000|2021-01-11 13:15:00|315800|315700|315948|315700|315948|315726|315800|315700|720
1610371200000|2021-01-11 13:20:00||315702||315700||315785||315700|775
1610371500000|2021-01-11 13:25:00|315800|315621|315600|315200|315948|315621|315400|315200|3619
1610371800000|2021-01-11 13:30:00|315793|315300|315474|315002|315793|315300|315300|315000|2676
1610372100000|2021-01-11 13:35:00|315400|315000|315400|315350|315400|315350|315198|315000|1548
1610372400000|2021-01-11 13:40:00|315398|315250|315389|315130|315400|315250|315383|315000|1052
1610372700000|2021-01-11 13:45:00|315388|315131|315398|315100|315500|315250|315376|315025|2116
1610373000000|2021-01-11 13:50:00|315397|315025|315400|315200|315400|315201|315380|315025|829
1610373300000|2021-01-11 13:55:00|315500|315300|315500|315402|315500|315402|315298|315000|2916
1610373600000|2021-01-11 14:00:00|315498|315400|315398|315103|315498|315400|315398|315000|2036
1610373900000|2021-01-11 14:05:00|315290|315060|315300|315063|315398|315101|315290|315051|656
1610374200000|2021-01-11 14:10:00|315295|315051|315000|314850|315295|315100|315000|314850|5663
1610374500000|2021-01-11 14:15:00|314999|314836|314999|314676|315000|315000|314900|314675|3656
1610374800000|2021-01-11 14:20:00|315000|314675|315248|314702|315250|314998|314996|314675|3217
1610375100000|2021-01-11 14:25:00|315200|314900|315298|314675|315300|315042|314934|314675|2734
1610375400000|2021-01-11 14:30:00|314989|314800|313340|313100|315298|315191|313243|313100|35569
1610375700000|2021-01-11 14:35:00|313200|313070|313262|313054|313800|313511|311885|311777|46343
1610376000000|2021-01-11 14:40:00|313261|313096|312939|312752|314700|314441|312403|312200|33601
1610376300000|2021-01-11 14:45:00|312930|312800|313323|313100|314000|313800|312451|312314|23400
1610376600000|2021-01-11 14:50:00|313256|313053|313483|313223|313564|313317|312652|312500|13869
1610376900000|2021-01-11 14:55:00|313400|313224|314144|313941|314200|314092|313400|313099|17744
1610377200000|2021-01-11 15:00:00|314099|313942|313823|313600|314700|314524|313561|313500|20280
1610377500000|2021-01-11 15:05:00|313801|313710|314232|314001|314300|314150|313641|313562|13149
1610377800000|2021-01-11 15:10:00|314139|313998|313886|313742|314210|314110|313446|313261|4737
1610378100000|2021-01-11 15:15:00|313840|313691|314000|313600|314500|314286|313662|313560|7289
1610378400000|2021-01-11 15:20:00|313999|313626|313931|313760|314300|314175|313601|313560|9370
1610378700000|2021-01-11 15:25:00|313930|313789|314500|314400|314700|314600|313799|313650|9969
1610379000000|2021-01-11 15:30:00|314554|314460|314479|314378|314664|314568|314270|314200|7223
1610379300000|2021-01-11 15:35:00|314462|314300|314440|314178|314536|314452|314052|314000|13168
1610379600000|2021-01-11 15:40:00|314400|314250|314215|314024|314524|314500|314093|314010|10864
1610379900000|2021-01-11 15:45:00|314144|314029|313789|313700|314150|314046|313670|313560|5360
1610380200000|2021-01-11 15:50:00|313751|313685|313800|313638|313948|313772|313589|313511|6343
1610380500000|2021-01-11 15:55:00|313799|313650|314207|314000|314466|314386|313673|313561|13942
1610380800000|2021-01-11 16:00:00|314180|314040|314044|313940|314184|314051|313691|313621|4973
1610381100000|2021-01-11 16:05:00|314100|314000|314167|314013|314428|314306|314100|314000|2599
1610381400000|2021-01-11 16:10:00|314154|314014|313794|313653|314297|314180|313687|313602|3711
1610381700000|2021-01-11 16:15:00|313940|313650|313760|313647|313999|313788|313698|313645|3200
1610382000000|2021-01-11 16:20:00|313823|313648|314584|314500|314619|314539|313800|313648|7505
1610382300000|2021-01-11 16:25:00|314529|314295|314596|314478|314700|314631|314347|314172|5679
1610382600000|2021-01-11 16:30:00|314563|314493|314780|314705|314970|314916|314528|314400|5633
1610382900000|2021-01-11 16:35:00|314853|314706|315400|315260|315500|315457|314795|314545|9445
1610383200000|2021-01-11 16:40:00|315399|315268|315250|315201|315400|315300|315180|315000|3334
1610383500000|2021-01-11 16:45:00|315300|315114|314976|314883|315369|315313|314746|314660|4285
1610383800000|2021-01-11 16:50:00|314950|314800|314761|314600|315266|315011|314694|314500|3759
1610384100000|2021-01-11 16:55:00|314751|314635|314915|314851|315150|315003|314709|314600|4660
1610384400000|2021-01-11 17:00:00|314975|314853|314870|314828|315095|315018|314870|314828|4389
1610384700000|2021-01-11 17:05:00|314953|314833|314920|314758|315000|314890|314603|314500|2700
1610385000000|2021-01-11 17:10:00|314919|314759|314789|314700|315000|314865|314651|314500|3132
1610385300000|2021-01-11 17:15:00|314788|314702|314577|314500|314945|314841|314473|314329|2638
1610385600000|2021-01-11 17:20:00|314576|314501|314699|314606|314783|314690|314542|314400|1800
1610385900000|2021-01-11 17:25:00|314698|314603|314800|314607|314800|314735|314612|314446|2900
1610386200000|2021-01-11 17:30:00|314783|314608|315581|315502|315700|315614|314762|314608|11444
1610386500000|2021-01-11 17:35:00|315580|315501|315112|315008|315645|315529|315112|315008|5729
1610386800000|2021-01-11 17:40:00|315100|315000|314930|314809|315235|315122|314778|314643|6174
1610387100000|2021-01-11 17:45:00|314942|314814|314699|314609|315133|315006|314565|314487|6946
1610387400000|2021-01-11 17:50:00|314700|314610|314371|314200|314700|314617|314298|314200|12422
1610387700000|2021-01-11 17:55:00|314346|314249|314077|313920|314500|314390|313947|313808|9850
1610388000000|2021-01-11 18:00:00|314044|313921|313949|313829|314592|314469|313644|313600|6348
1610388300000|2021-01-11 18:05:00|313948|313831|313681|313533|314014|313889|313640|313511|3717
1610388600000|2021-01-11 18:10:00|313733|313562|313945|313791|314188|313943|313629|313540|7526
1610388900000|2021-01-11 18:15:00|314019|313825|313800|313741|314121|314053|313733|313600|5171
1610389200000|2021-01-11 18:20:00|313790|313754|313763|313655|313902|313763|313498|313400|10987
1610389500000|2021-01-11 18:25:00|313742|313650|313490|313327|313743|313650|313393|313327|7137
1610389800000|2021-01-11 18:30:00|313489|313328|313302|313231|313620|313500|313282|313230|2379
1610390100000|2021-01-11 18:35:00|313344|313249|313500|313375|313525|313403|313228|313131|4485
1610390400000|2021-01-11 18:40:00|313496|313384|313097|313004|313500|313387|312922|312833|9278
1610390700000|2021-01-11 18:45:00|313119|313012|312974|312800|313119|313012|312578|312500|7258
1610391000000|2021-01-11 18:50:00|312973|312843|313147|313021|313185|313150|312907|312739|5107
1610391300000|2021-01-11 18:55:00|313146|313048|313092|313008|313350|313178|312979|312900|2335
1610391600000|2021-01-11 19:00:00|313125|313009|312744|312608|313125|313010|312579|312501|6685
1610391900000|2021-01-11 19:05:00|312728|312600|312480|312400|312888|312618|312479|312400|8557
1610392200000|2021-01-11 19:10:00|312542|312440|312487|312355|312697|312578|312391|312300|4129
1610392500000|2021-01-11 19:15:00|312444|312366|312304|312183|312788|312610|312246|312127|3474
1610392800000|2021-01-11 19:20:00|312342|312204|312296|312100|312420|312342|311965|311900|10428
1610393100000|2021-01-11 19:25:00|312390|312171|312074|311946|312390|312271|311911|311860|4163
1610393400000|2021-01-11 19:30:00|312073|311947|312074|311923|312100|312061|311800|311757|8781
1610393700000|2021-01-11 19:35:00|312019|311921|311931|311826|312086|312000|311872|311800|2916
1610394000000|2021-01-11 19:40:00|311925|311843|312385|312281|312400|312281|311845|311826|7543
1610394300000|2021-01-11 19:45:00|312384|312280|312850|312739|312900|312841|312339|312200|12570
1610394600000|2021-01-11 19:50:00|312851|312703|312819|312686|312851|312764|312455|312282|4071
1610394900000|2021-01-11 19:55:00|312839|312695|312999|312947|313096|313008|312794|312640|11352
1610395200000|2021-01-11 20:00:00|313000|312948|312786|312685|313000|312986|312528|312500|5455
1610395500000|2021-01-11 20:05:00|312846|312700|312489|312282|313000|312854|312243|312200|6927
1610395800000|2021-01-11 20:10:00|312400|312316|312296|312230|312489|312423|312213|312110|3720
1610396100000|2021-01-11 20:15:00|312295|312231|311981|311900|312487|312323|311945|311897|4642
1610396400000|2021-01-11 20:20:00|311965|311856|311443|311327|311975|311856|311275|311200|23527
1610396700000|2021-01-11 20:25:00|311459|311326|311199|311076|311720|311685|311050|311000|7652
1610397000000|2021-01-11 20:30:00|311200|311115|311500|311303|311550|311461|311200|311012|6859
1610397300000|2021-01-11 20:35:00|311499|311305|311164|311025|311595|311579|311149|311008|8110
1610397600000|2021-01-11 20:40:00|311163|311008|311480|311361|311540|311470|311032|311000|9571
1610397900000|2021-01-11 20:45:00|311473|311400|312000|311872|312370|312262|311378|311305|15367
1610398200000|2021-01-11 20:50:00|311999|311899|311423|311255|312660|312628|311329|311236|31905
1610398500000|2021-01-11 20:55:00|311422|311256|311594|311401|311639|311498|311201|311200|31340
1610398800000|2021-01-11 21:00:00|311580|311321|311750|311700|312400|311800|311421|311200|2125
1610399100000|2021-01-11 21:05:00|311900|311509|311700|311500|311900|311522|311700|311500|920
1610399400000|2021-01-11 21:10:00|311698|311501|311800|311508|311800|311552|311698|311501|1854
1610399700000|2021-01-11 21:15:00|311940|311501|311700|311525|311940|311580|311700|311501|840
1610400000000|2021-01-11 21:20:00|311650|311600|311650|311550|311650|311600|311650|311520|588
1610400300000|2021-01-11 21:25:00||311601||311601||311644||311601|495
1610400600000|2021-01-11 21:30:00|311630|311556|311650|311550|311650|311556|311630|311550|540
1610400900000|2021-01-11 21:35:00|311600|311501|311600|311500|311600|311501|311600|311500|25306
1610401200000|2021-01-11 21:40:00|311650|311464|311500|311400|311650|311464|311500|311400|2294
1610401500000|2021-01-11 21:45:00|311450|311255|311400|311255|311450|311255|311350|311255|1010
1610401800000|2021-01-11 21:50:00|311300||311400||311400||311300||969
1610402100000|2021-01-11 21:55:00|311500|311370|311500|311258|311500|311370|311500|311255|863
1610402400000|2021-01-11 22:00:00||311266||311266||311266||311266|34
1610402700000|2021-01-11 22:05:00|311650|311370|311650|311400|311650|311420|311650|311370|511
1610403000000|2021-01-11 22:10:00|311648|311421|311648|311422|311648|311422|311648|311421|72
1610403300000|2021-01-11 22:15:00|311650|311453|311650|311453|311650|311453|311650|311453|107
1610403600000|2021-01-11 22:20:00|311500|311400|311500|311400|311500|311400|311450|311400|505
1610403900000|2021-01-11 22:25:00|311300|311370|311498|311255|311500|311437|311300|311255|1158
1610404200000|2021-01-11 22:30:00|311490|311400|311498|311400|311498|311400|311490|311400|519
1610404500000|2021-01-11 22:35:00|||||||||179
1610404800000|2021-01-11 22:40:00||311425||311425||311425||311425|267
1610405100000|2021-01-11 22:45:00|311500|311439|311500|311448|311650|311448|311500|311439|821
1610405400000|2021-01-11 22:50:00|311600|311446|311650|311452|311650|311452|311600|311446|200
1610405700000|2021-01-11 22:55:00|311644|311500|311633|311439|311650|311500|311630|311439|330
1610406000000|2021-01-11 23:00:00|311638|311437|311638|311400|311638|311437|311500|311400|456
1610406300000|2021-01-11 23:05:00|311500|311255|311610|311400|311650|311400|311400|311255|808
1610406600000|2021-01-11 23:10:00|311650|311500|311940|311660|311940|311660|311625|311500|858
1610406900000|2021-01-11 23:15:00||311668||311662||311762||311650|202
1610407200000|2021-01-11 23:20:00|311800|311700|311800|311665|311800|311700|311800|311660|237
1610407500000|2021-01-11 23:25:00|311940|311660|311940|311710|311940|311751|311928|311660|303
1610407800000|2021-01-11 23:30:00|311700|311730|311925|311700|311925|311770|311700|311650|1241
1610408100000|2021-01-11 23:35:00|311898|311702|311940|311850|311940|311850|311898|311702|690
1610408400000|2021-01-11 23:40:00||311800||311800||311800||311800|206
1610408700000|2021-01-11 23:45:00||311805||311810||311850||311805|305
1610409000000|2021-01-11 23:50:00||311850||311812||311850||311810|100
1610409300000|2021-01-11 23:55:00|311930|311850|311940|311851|311940|311851|311930|311850|271
1610409600000|2021-01-12 00:00:00||311850||311851||311851||311850|487
1610409900000|2021-01-12 00:05:00|||||||||140
1610410200000|2021-01-12 00:10:00|312000|311858|312000|311851|312000|311858|312000|311851|271
1610410500000|2021-01-12 00:15:00|311998|311862|311998|311851|312000|311862|311998|311851|119
1610410800000|2021-01-12 00:20:00|312002|311852|312250|311851|312250|312070|312000|311851|1200
1610411100000|2021-01-12 00:25:00|312242|311852|312224|312000|312242|312000|312224|311852|176
1610411400000|2021-01-12 00:30:00|312242|312100|312250|312100|312250|312100|312224|312100|192
1610411700000|2021-01-12 00:35:00|312350|312102|312300|312100|312350|312102|312300|312100|266
1610412000000|2021-01-12 00:40:00||312112||312100||312200||312100|359
1610412300000|2021-01-12 00:45:00|312350|312108|312400|312200|312400|312300|312350|312108|456
1610412600000|2021-01-12 00:50:00|312375|312230|312375|312230|312375|312250|312375|312230|66
1610412900000|2021-01-12 00:55:00|312400|312244|312400|312150|312400|312375|312400|312150|778
1610442000000|2021-01-12 09:00:00|312571|311650|312600|311500|312898|311650|312571|311000|46
1610442300000|2021-01-12 09:05:00|312956|312200|312838|312200|312956|312200|312799|312200|15
1610442600000|2021-01-12 09:10:00|312836||312828||312876||312571||48
1610442900000|2021-01-12 09:15:00|312840|312401|313488|312393|313488|312401|312571|312311|150
1610443200000|2021-01-12 09:20:00|313475|312200|313475|312400|313475|312503|313475|312200|52
1610443500000|2021-01-12 09:25:00|313695|312200|313695|312200|313695|312200|313695|312200|44
1610443800000|2021-01-12 09:30:00|||||||||55
1610444100000|2021-01-12 09:35:00|313837||313695||313837||313695||171
1610444400000|2021-01-12 09:40:00|313837||313695||313837||313690||113
1610444700000|2021-01-12 09:45:00|313694||313837||313837||313694||38
1610445000000|2021-01-12 09:50:00|313836||313837||313837||313501||9
1610445300000|2021-01-12 09:55:00|313836||313837||313837||313836||13
1610445600000|2021-01-12 10:00:00|||||||||9
1610445900000|2021-01-12 10:05:00|||||||||54
1610446200000|2021-01-12 10:10:00|313500||313837||313837||313500||18
1610446500000|2021-01-12 10:15:00|313500|312375|313837|312200|313837|312400|313500|312200|64
1610446800000|2021-01-12 10:20:00|313600|312400|313837|312200|313837|312400|313500|312200|0
1610447100000|2021-01-12 10:25:00|313800|312400|313832|312200|313837|312400|313500|312200|44
1610447400000|2021-01-12 10:30:00|313826||313837||313837||313823||24
1610447700000|2021-01-12 10:35:00|313800||313837||313837||313800||55
1610448000000|2021-01-12 10:40:00|313810|312426|312857|312200|313810|312426|312855|312200|11
1610448300000|2021-01-12 10:45:00|312876||312876||312876||312876||44
1610448600000|2021-01-12 10:50:00|||||||||262
1610448900000|2021-01-12 10:55:00|||||||||63
1610449200000|2021-01-12 11:00:00|313837|312500|312876|312500|313837|312500|312876|312500|36
1610449500000|2021-01-12 11:05:00|313063||313032||313089||313032||14
1610449800000|2021-01-12 11:10:00|313028|312476|312784|312200|313790|312476|312500|312200|626
1610450100000|2021-01-12 11:15:00|312785||312841||313475||312784||2
1610450400000|2021-01-12 11:20:00|312847||312816||312862||312748||42
1610450700000|2021-01-12 11:25:00|312785||313500||313574||312785||108
1610451000000|2021-01-12 11:30:00|313574||313574||313574||313574||33
1610451300000|2021-01-12 11:35:00|313837|312257|313837|312267|313837|312267|313837|312200|11
1610451600000|2021-01-12 11:40:00|313733||313837||313837||313733||59
1610451900000|2021-01-12 11:45:00|313836||313837||313837||313300||136
1610452200000|2021-01-12 11:50:00|313749||313000||313749||313000||25
1610452500000|2021-01-12 11:55:00||312299||312267||312400||312267|37
1610452800000|2021-01-12 12:00:00|312880|312400|312695|312500|313000|312500|312400|312267|1384
1610453100000|2021-01-12 12:05:00||312480||312480||312501||312480|844
1610453400000|2021-01-12 12:10:00|312660|312486|312695|312480|312695|312500|312580|312480|1050
1610453700000|2021-01-12 12:15:00|312500|312498|312695|312500|312695|312600|312500|312400|2795
1610454000000|2021-01-12 12:20:00|312700|312520|313281|312802|313360|312905|312700|312420|5341
1610454300000|2021-01-12 12:25:00|313280|312901|313100|312909|313300|313003|313000|312729|531
1610454600000|2021-01-12 12:30:00|313300|312900|313000|312492|313300|313000|312979|312492|1260
1610454900000|2021-01-12 12:35:00|312998|312493|312998|312527|313000|312800|312998|312492|314
1610455200000|2021-01-12 12:40:00|313000|312700|313000|312606|313000|312700|312800|312527|431
1610455500000|2021-01-12 12:45:00|312998|312764|312900|312600|313000|312764|312800|312600|883
1610455800000|2021-01-12 12:50:00|312800|312602|312900|312600|312900|312650|312800|312600|647
1610456100000|2021-01-12 12:55:00|312898||312900||312900||312898||165
1610456400000|2021-01-12 13:00:00|312898|312602|312986|312600|312988|312602|312858|312600|153
1610456700000|2021-01-12 13:05:00|312841|312500|312898|312500|312986|312600|312840|312500|688
1610457000000|2021-01-12 13:10:00|312760|312492|312600|312368|312898|312492|312492|312368|2219
1610457300000|2021-01-12 13:15:00|312598|312400|312700|312606|312800|312606|312598|312400|640
1610457600000|2021-01-12 13:20:00|312798|312400|312644|312300|312800|312650|312400|312200|13097
1610457900000|2021-01-12 13:25:00|312650|312325|312760|312522|312760|312585|312622|312300|1645
1610458200000|2021-01-12 13:30:00|312602|312699|312800|312522|312800|312699|312602|312522|1529
1610458500000|2021-01-12 13:35:00|312798|312576|312800|312522|312800|312576|312798|312522|557
1610458800000|2021-01-12 13:40:00|312745|312563|312522|312205|312800|312563|312500|312205|1197
1610459100000|2021-01-12 13:45:00|312520|312206|312500|312205|312520|312206|312494|312205|345
1610459400000|2021-01-12 13:50:00|312366|312220|312522|312068|312522|312220|312361|312068|975
1610459700000|2021-01-12 13:55:00|312400|312000|311700|311450|312400|312000|311300|311000|6140
1610460000000|2021-01-12 14:00:00|311682|311300|312310|312000|312310|312000|311682|311290|1881
1610460300000|2021-01-12 14:05:00|312548|311800|311989|311325|312548|311800|311851|311300|6397
1610460600000|2021-01-12 14:10:00|312000|311328|312000|311510|312000|311700|311700|311328|1011
1610460900000|2021-01-12 14:15:00|311850|311650|311995|311700|312000|311900|311850|311650|731
1610461200000|2021-01-12 14:20:00|312000|311760|312398|312000|312448|312250|312000|311760|1837
1610461500000|2021-01-12 14:25:00|312323|311839|311881|311800|312440|311871|311881|311700|1802
1610461800000|2021-01-12 14:30:00|312340|311810|313691|313482|313700|313572|311507|311401|27462
1610462100000|2021-01-12 14:35:00|313700|313541|313882|313593|314300|314173|313452|313200|27207
1610462400000|2021-01-12 14:40:00|313883|313594|312907|312725|313883|313640|312676|312500|7126
1610462700000|2021-01-12 14:45:00|312998|312862|311718|311612|313001|312910|311717|311599|4521
1610463000000|2021-01-12 14:50:00|311717|311624|311900|311558|311900|311627|310489|310255|13452
1610463300000|2021-01-12 14:55:00|311781|311559|312081|311909|312200|312009|311619|311477|7260
1610463600000|2021-01-12 15:00:00|311966|311900|311528|311361|312000|311900|311290|311100|8929
1610463900000|2021-01-12 15:05:00|311498|311360|311450|311356|311701|311526|311209|311019|3059
1610464200000|2021-01-12 15:10:00|311451|311357|311259|311050|311953|311822|310941|310799|4537
1610464500000|2021-01-12 15:15:00|311411|311049|311699|311646|311901|311753|310734|310636|2707
1610464800000|2021-01-12 15:20:00|311798|311664|311353|311199|311799|311665|311162|311049|2238
1610465100000|2021-01-12 15:25:00|311354|311200|311244|311026|311354|311200|311099|310999|123
1610465400000|2021-01-12 15:30:00|311200|311100|311253|311150|311450|311293|311084|311000|4634
1610465700000|2021-01-12 15:35:00|311285|311211|310924|310823|311400|311215|310799|310700|5680
1610466000000|2021-01-12 15:40:00|310942|310830|310501|310400|310942|310830|310476|310380|16449
1610466300000|2021-01-12 15:45:00|310470|310350|310931|310638|311392|311263|309895|309800|35660
1610466600000|2021-01-12 15:50:00|310927|310608|310785|310625|311100|310930|310700|310600|6426
1610466900000|2021-01-12 15:55:00|310762|310600|310451|310281|310843|310600|310370|310260|2854
1610467200000|2021-01-12 16:00:00|310400|310337|310369|310145|310507|310353|310100|310000|7021
1610467500000|2021-01-12 16:05:00|310293|310166|310741|310617|311150|311020|310293|310166|6566
1610467800000|2021-01-12 16:10:00|310800|310622|310637|310500|310800|310713|310370|310300|2987
1610468100000|2021-01-12 16:15:00|310749|310605|310622|310501|310813|310706|310593|310501|2127
1610468400000|2021-01-12 16:20:00|310570|310522|310730|310600|310950|310797|310494|310400|4675
1610468700000|2021-01-12 16:25:00|310765|310625|310600|310500|310866|310625|310368|310300|4867
1610469000000|2021-01-12 16:30:00|310641|310520|310899|310700|311052|310969|310189|310100|7650
1610469300000|2021-01-12 16:35:00|310852|310749|310880|310700|311000|310919|310700|310509|2577
1610469600000|2021-01-12 16:40:00|310831|310713|310502|310410|310948|310812|310344|310250|3600
1610469900000|2021-01-12 16:45:00|310456|310373|310453|310369|310500|310399|310143|310100|4401
1610470200000|2021-01-12 16:50:00|310500|310370|310163|310000|310500|310370|309873|309800|16989
1610470500000|2021-01-12 16:55:00|310115|310044|310383|310308|310399|310328|310000|309900|8657
1610470800000|2021-01-12 17:00:00|310388|310331|309904|309800|310600|310449|309904|309800|7088
1610471100000|2021-01-12 17:05:00|309894|309813|309500|309218|310044|309813|309087|309000|15093
1610471400000|2021-01-12 17:10:00|309419|309363|309077|308930|309541|309386|308949|308842|8935
1610471700000|2021-01-12 17:15:00|309076|308900|309399|309300|309439|309318|308647|308520|9911
1610472000000|2021-01-12 17:20:00|309398|309265|309500|309337|309730|309573|309214|309036|8856
1610472300000|2021-01-12 17:25:00|309543|309393|310224|310126|310302|310126|309399|309220|6262
1610472600000|2021-01-12 17:30:00|310200|310000|310296|310131|310397|310264|309525|309346|5064
1610472900000|2021-01-12 17:35:00|310250|310132|310674|310615|310721|310615|310123|310000|7365
1610473200000|2021-01-12 17:40:00|310721|310619|310475|310225|310823|310704|310278|310031|6180
1610473500000|2021-01-12 17:45:00|310472|310382|310608|310552|310695|310611|310095|310031|4667
1610473800000|2021-01-12 17:50:00|310607|310551|310922|310808|310934|310915|310574|310407|7855
1610474100000|2021-01-12 17:55:00|310893|310822|311781|311686|311781|311734|310893|310822|13760
1610474400000|2021-01-12 18:00:00|311760|311734|312400|312300|312400|312388|311466|311269|20138
1610474700000|2021-01-12 18:05:00|312361|312301|312000|311904|312400|312302|311939|311800|4984
1610475000000|2021-01-12 18:10:00|311990|311922|312288|312200|312400|312300|311600|311508|5544
1610475300000|2021-01-12 18:15:00|312248|312100|311871|311743|312365|312241|311773|311600|3018
1610475600000|2021-01-12 18:20:00|311896|311803|311631|311450|312032|311840|311501|311290|2225
1610475900000|2021-01-12 18:25:00|311540|311465|312819|312661|312820|312705|311540|311465|8081
1610476200000|2021-01-12 18:30:00|312779|312660|313343|313233|313499|313342|312699|312502|11151
1610476500000|2021-01-12 18:35:00|313330|313254|313400|313185|313700|313621|313200|312974|13054
1610476800000|2021-01-12 18:40:00|313500|313351|313604|313563|313700|313605|313171|313000|4825
1610477100000|2021-01-12 18:45:00|313650|313599|313340|313262|313700|313648|313331|313226|2595
1610477400000|2021-01-12 18:50:00|313332|313270|312800|312635|313400|313270|312673|312502|6720
1610477700000|2021-01-12 18:55:00|312776|312680|313181|313005|313250|313127|312776|312632|2937
1610478000000|2021-01-12 19:00:00|313090|313007|313795|313655|313795|313655|313090|313007|6208
1610478300000|2021-01-12 19:05:00|313800|313689|313063|312967|313800|313729|313031|312920|5770
1610478600000|2021-01-12 19:10:00|313061|312990|313030|312960|313170|313053|312647|312600|3994
1610478900000|2021-01-12 19:15:00|313010|312936|313004|312803|313200|313056|312785|312700|6799
1610479200000|2021-01-12 19:20:00|313019|312897|312577|312437|313100|312955|312471|312328|6715
1610479500000|2021-01-12 19:25:00|312562|312433|312444|312355|312690|312517|312182|312121|6747
1610479800000|2021-01-12 19:30:00|312396|312391|313488|313355|313533|313486|312396|312355|8170
1610480100000|2021-01-12 19:35:00|313487|313359|313127|313019|313488|313359|312968|312788|2661
1610480400000|2021-01-12 19:40:00|313097|313002|312936|312810|313366|313308|312843|312647|6159
1610480700000|2021-01-12 19:45:00|312899|312720|312698|312482|312899|312748|312446|312200|4911
1610481000000|2021-01-12 19:50:00|312697|312564|312094|312000|312808|312681|311972|311800|4120
1610481300000|2021-01-12 19:55:00|312093|311992|312489|312265|312853|312643|312016|311900|5179
1610481600000|2021-01-12 20:00:00|312570|312416|312674|312596|312735|312613|312349|312121|3060
1610481900000|2021-01-12 20:05:00|312673|312593|312361|312293|312673|312593|312145|312051|3244
1610482200000|2021-01-12 20:10:00|312375|312327|312500|312361|312735|312617|312328|312250|5615
1610482500000|2021-01-12 20:15:00|312606|312383|312299|312200|312606|312484|311992|311830|6045
1610482800000|2021-01-12 20:20:00|312268|312144|312508|312444|312632|312466|312195|312071|5282
1610483100000|2021-01-12 20:25:00|312511|312400|312197|312143|312526|312400|312190|312054|4140
1610483400000|2021-01-12 20:30:00|312200|312168|312286|312199|312400|312236|312083|312000|4217
1610483700000|2021-01-12 20:35:00|312282|312210|312150|311950|312400|312269|311930|311850|2962
1610484000000|2021-01-12 20:40:00|312133|312038|312548|312426|312630|312578|312078|311900|9096
1610484300000|2021-01-12 20:45:00|312543|312420|312870|312762|312870|312790|312346|312207|4784
1610484600000|2021-01-12 20:50:00|312877|312818|312295|312138|312900|312818|312248|312100|10355
1610484900000|2021-01-12 20:55:00|312197|312133|312258|312083|312500|312466|311973|311900|22941
1610485200000|2021-01-12 21:00:00|312500|312072|312150|312000|312500|312109|312100|311900|332817
1610485500000|2021-01-12 21:05:00|312083|311900|312083|311901|312083|311901|312083|311900|380
1610485800000|2021-01-12 21:10:00||311965||311975||311975||311965|320
1610486100000|2021-01-12 21:15:00|||||||||16
1610486400000|2021-01-12 21:20:00|312000|312011|312000|311932|312000|312011|312000|311932|257
1610486700000|2021-01-12 21:25:00|312083|311705|312083|311716|312083|311788|312083|311705|288
1610487000000|2021-01-12 21:30:00|312080|311788|311898|311800|312080|311800|311800|311705|453
1610487300000|2021-01-12 21:35:00|311800|311705|311898|311705|311898|311705|311800|311705|320
1610487600000|2021-01-12 21:40:00|312080|311710|312078|311710|312080|311800|312078|311710|545
1610487900000|2021-01-12 21:45:00|||||||||37
1610488200000|2021-01-12 21:50:00|311940|311800|312046|311805|312046|311805|311940|311800|33
1610488500000|2021-01-12 21:55:00|||||||||24
1610488800000|2021-01-12 22:00:00|||||||||1
1610489100000|2021-01-12 22:05:00|312047|311828|312047|311828|312047|311828|312047|311828|78
1610489400000|2021-01-12 22:10:00|312000|311900|311900|311710|312000|311900|311900|311710|904
1610489700000|2021-01-12 22:15:00||311712||311712||311712||311712|70
1610490000000|2021-01-12 22:20:00|311988|311720|311988|311775|311988|311788|311988|311712|290
1610490300000|2021-01-12 22:25:00|312000|311800|312000|311788|312000|311800|311805|311775|460
1610490600000|2021-01-12 22:30:00|311835|311776|312050|311776|312050|311776|311835|311776|466
1610490900000|2021-01-12 22:35:00|||||||||99
1610491200000|2021-01-12 22:40:00|312045|311775|312045|311775|312045|311775|312045|311775|51
1610491500000|2021-01-12 22:45:00|||||||||51
1610491800000|2021-01-12 22:50:00||311780||311780||311780||311780|127
1610492100000|2021-01-12 22:55:00|312000|311910|312008|311821|312008|311910|312000|311821|242
1610492400000|2021-01-12 23:00:00|312045||312045||312045||312045||115
1610492700000|2021-01-12 23:05:00|312039|311800|312045|311800|312045|311800|312039|311800|57
1610493000000|2021-01-12 23:10:00||311828||311851||311851||311825|333
1610493300000|2021-01-12 23:15:00|312095|312000|312500|312000|312500|312284|312095|311851|732
1610493600000|2021-01-12 23:20:00|312700|312400|313770|313500|313856|313600|312700|312400|8872
1610493900000|2021-01-12 23:25:00|313700|313600|313900|313661|313986|313900|313700|313600|3687
1610494200000|2021-01-12 23:30:00|313986|313700|313950|313700|314000|313800|313950|313661|1044
1610494500000|2021-01-12 23:35:00|313900|313625|313800|313600|313900|313625|313800|313600|1295
1610494800000|2021-01-12 23:40:00|313900||313800||313900||313750||315
1610495100000|2021-01-12 23:45:00|||||||||388
1610495400000|2021-01-12 23:50:00||313605||313605||313700||313605|619
1610495700000|2021-01-12 23:55:00|313750|313610|313600|313493|313800|313610|313600|313493|973
1610496000000|2021-01-13 00:00:00|313550|313500|313600|313400|313600|313500|313550|313302|340
1610496300000|2021-01-13 00:05:00|313597|313500|313800|313602|313800|313602|313500|313400|1488
1610496600000|2021-01-13 00:10:00||313302||313550||313550||313302|140
1610496900000|2021-01-13 00:15:00||313600||313550||313600||313550|125
1610497200000|2021-01-13 00:20:00||313600||313600||313600||313600|199
1610497500000|2021-01-13 00:25:00|||||||||156
1610497800000|2021-01-13 00:30:00|313750|313700|313750|313602|313795|313700|313750|313602|642
1610498100000|2021-01-13 00:35:00|313700|313500|313600|313500|313700|313500|313600|313500|480
1610498400000|2021-01-13 00:40:00|313675||313625||313675||313575||669
1610498700000|2021-01-13 00:45:00|313600|313400|313500|313400|313600|313400|313500|313400|239
1610499000000|2021-01-13 00:50:00|313400|313333|313400|313300|313485|313337|313400|313300|789
1610499300000|2021-01-13 00:55:00|313390|313260|313100|313000|313400|313300|313100|313000|587
1610528400000|2021-01-13 09:00:00|314010|310000|313300|311799|314010|312288|313300|310000|93
1610528700000|2021-01-13 09:05:00|314010|311500|314010|311500|314010|312000|313964|311100|136
1610529000000|2021-01-13 09:10:00||312030||312030||312030||312030|33
1610529300000|2021-01-13 09:15:00||312100||312243||312243||312100|21
1610529600000|2021-01-13 09:20:00||312525||312243||312525||312243|21
1610529900000|2021-01-13 09:25:00||312231||312100||312231||312100|27
1610530200000|2021-01-13 09:30:00|||||||||3
1610530500000|2021-01-13 09:35:00|313625||313625||313625||313625||48
1610530800000|2021-01-13 09:40:00||312500||312100||312500||312100|27
1610531100000|2021-01-13 09:45:00||312212||312189||312212||312186|5
1610531400000|2021-01-13 09:50:00||312185||312500||312500||312100|138
1610532000000|2021-01-13 10:00:00|||||||||6
1610532300000|2021-01-13 10:05:00|||||||||47
1610532600000|2021-01-13 10:10:00||312575||312500||312575||312500|93
1610532900000|2021-01-13 10:15:00|313000|312587|313000|312500|313000|312771|313000|312500|242
1610533200000|2021-01-13 10:20:00|||||||||72
1610533500000|2021-01-13 10:25:00|||||||||32
1610533800000|2021-01-13 10:30:00|312800|312100|312799|312100|312800|312100|312500|312100|345
1610534100000|2021-01-13 10:35:00|312500||312500||312500||312500||107
1610534400000|2021-01-13 10:40:00|313301||313327||313327||313301||357
1610534700000|2021-01-13 10:45:00|313343|312201|313578|312201|313578|312201|313343|312201|33
1610535000000|2021-01-13 10:50:00|313590|312600|313000|312600|313625|312600|313000|312600|113
1610535300000|2021-01-13 10:55:00|313400||313625||313625||312800||269
1610535600000|2021-01-13 11:00:00|||||||||23
1610535900000|2021-01-13 11:05:00|||||||||165
1610536200000|2021-01-13 11:10:00|||||||||3
1610536500000|2021-01-13 11:15:00|||||||||11
1610536800000|2021-01-13 11:20:00|313614|312201|313625|312201|313625|312201|313614|312201|371
1610537100000|2021-01-13 11:25:00|313624|312100|313552|312100|313625|312100|313503|312100|422
1610537400000|2021-01-13 11:30:00|313423|311500|313348|311500|313516|312010|313000|311500|408
1610537700000|2021-01-13 11:35:00|313360|311902|313329|311500|313360|312100|313317|311500|9
1610538000000|2021-01-13 11:40:00|313359|311901|313359|311500|313359|311901|313359|311500|19
1610538300000|2021-01-13 11:45:00||311901||312100||312100||311500|0
1610538600000|2021-01-13 11:50:00|313000|312101|313000|312101|313000|312101|313000|312101|35
1610538900000|2021-01-13 11:55:00|312999|311500|312800|312100|312999|312101|312800|311500|5
1610539200000|2021-01-13 12:00:00|312798|312500|313431|312701|313433|312950|312700|312377|2018
1610539500000|2021-01-13 12:05:00|313433|312800|313200|312900|313433|313150|313200|312800|319
1610539800000|2021-01-13 12:10:00|313103|312800|313200|312825|313200|312852|313103|312800|801
1610540100000|2021-01-13 12:15:00|313120|312800|313148|312500|313200|312800|312800|312500|2508
1610540400000|2021-01-13 12:20:00|313000|312501|313100|312501|313200|312501|312800|312501|362
1610540700000|2021-01-13 12:25:00|312740|312500|313000|312502|313140|312503|312500|312200|1759
1610541000000|2021-01-13 12:30:00|313100|312400|312784|312100|313100|312402|312420|312100|1218
1610541300000|2021-01-13 12:35:00|312780||312700||312780||312268||634
1610541600000|2021-01-13 12:40:00|312400|312268|312400|312268|312499|312300|312400|312268|595
1610541900000|2021-01-13 12:45:00|312414|312400|312548|312101|312780|312400|312414|312100|404
1610542200000|2021-01-13 12:50:00|312500|312100|312186|312000|312500|312101|312186|312000|628
1610542500000|2021-01-13 12:55:00|312100|311800|311997|311750|312100|311802|311899|311591|1888
1610542800000|2021-01-13 13:00:00|311998|311700|312000|311900|312486|311900|311943|311700|1962
1610543100000|2021-01-13 13:05:00|312256|311902|311662|311448|312256|311998|311662|311448|2610
1610543400000|2021-01-13 13:10:00|311550|311200|311830|311510|311925|311512|311500|311200|280
1610543700000|2021-01-13 13:15:00|311785|311512|312084|311652|312084|311702|311760|311512|559
1610544000000|2021-01-13 13:20:00|312000|311650|312142|311702|312142|311702|311850|311650|72
1610544300000|2021-01-13 13:25:00|312151|311900|312798|312200|312800|312212|312082|311900|1099
1610544600000|2021-01-13 13:30:00|312800|312202|313300|312900|313400|312950|312800|312200|2575
1610544900000|2021-01-13 13:35:00|313400|312941|313600|313003|313600|313500|313300|312900|2597
1610545200000|2021-01-13 13:40:00|313442|313300|313399|313003|313600|313300|313199|313000|1249
1610545500000|2021-01-13 13:45:00|313300|313050|313200|313050|313400|313050|313200|313050|325
1610545800000|2021-01-13 13:50:00|313300|313200|313200|313004|313300|313200|313200|313000|899
1610546100000|2021-01-13 13:55:00|313100|313002|313300|313100|313300|313100|313100|313000|1114
1610546400000|2021-01-13 14:00:00|313400|313140|313300|312501|313400|313155|312856|312500|2137
1610546700000|2021-01-13 14:05:00|312760|312500|313290|312600|313300|312671|312760|312500|777
1610547000000|2021-01-13 14:10:00|312858|312653|313200|312667|313290|312667|312858|312653|424
1610547300000|2021-01-13 14:15:00|313195|312675|313120|312702|313200|312840|313000|312675|470
1610547600000|2021-01-13 14:20:00|313040|312700|313110|312710|313120|312800|312800|312700|1387
1610547900000|2021-01-13 14:25:00|313050|312700|313120|312700|313120|312702|312993|312700|668
1610548200000|2021-01-13 14:30:00|312844|312551|312930|312727|313500|313274|312208|312200|20829
1610548500000|2021-01-13 14:35:00|312929|312478|313705|313550|314656|314531|312500|312228|30575
1610548800000|2021-01-13 14:40:00|313704|313551|313900|313717|314600|314425|313496|313214|18214
1610549100000|2021-01-13 14:45:00|313899|313719|314709|314550|315000|314952|313897|313671|21568
1610549400000|2021-01-13 14:50:00|314739|314570|316400|316214|316525|316390|314681|314550|53048
1610549700000|2021-01-13 14:55:00|316460|316247|315212|315005|316800|316715|315051|314878|20133
1610550000000|2021-01-13 15:00:00|315200|315017|314982|314907|316179|315989|314897|314800|10966
1610550300000|2021-01-13 15:05:00|315054|314849|315500|315348|315500|315400|314952|314848|8541
1610550600000|2021-01-13 15:10:00|315499|315349|316644|316526|316900|316832|315484|315348|22694
1610550900000|2021-01-13 15:15:00|316749|316527|316600|316328|316956|316927|316200|316019|17041
1610551200000|2021-01-13 15:20:00|316699|316430|315767|315601|316700|316501|315466|315108|17938
1610551500000|2021-01-13 15:25:00|315766|315600|316450|316363|316462|316398|315699|315584|7151
1610551800000|2021-01-13 15:30:00|316500|316364|317024|316864|317200|317049|316488|316295|16667
1610552100000|2021-01-13 15:35:00|317023|316852|317390|317258|317390|317258|316867|316700|9925
1610552400000|2021-01-13 15:40:00|317400|317233|316900|316739|317500|317364|316734|316600|9145
1610552700000|2021-01-13 15:45:00|316954|316740|317463|317248|317463|317321|316920|316740|7501
1610553000000|2021-01-13 15:50:00|317457|317301|317303|317181|317500|317360|317123|317000|7904
1610553300000|2021-01-13 15:55:00|317302|317144|317279|317127|317399|317337|317141|317000|8239
1610553600000|2021-01-13 16:00:00|317370|317128|317272|317169|317700|317608|317228|317050|12640
1610553900000|2021-01-13 16:05:00|317300|317182|317531|317483|317665|317511|317300|317168|4452
1610554200000|2021-01-13 16:10:00|317658|317481|317350|317254|317700|317534|317056|317000|12460
1610554500000|2021-01-13 16:15:00|317400|317262|317100|316947|317500|317352|317000|316826|9308
1610554800000|2021-01-13 16:20:00|317049|316946|317659|317567|317659|317567|316795|316621|9477
1610555100000|2021-01-13 16:25:00|317655|317566|318020|317800|318270|318150|317566|317529|13030
1610555400000|2021-01-13 16:30:00|318019|317878|318285|318135|318456|318363|317923|317800|10474
1610555700000|2021-01-13 16:35:00|318200|318136|318499|318319|318622|318564|318200|318135|13135
1610556000000|2021-01-13 16:40:00|318482|318379|318716|318624|318776|318650|318359|318200|9843
1610556300000|2021-01-13 16:45:00|318715|318595|318000|317830|318749|318595|317742|317624|15036
1610556600000|2021-01-13 16:50:00|318004|317873|317563|317456|318048|317883|317001|317000|14378
1610556900000|2021-01-13 16:55:00|317700|317457|317986|317727|318000|317841|317460|317329|3371
1610557200000|2021-01-13 17:00:00|317900|317830|317820|317698|318137|318022|317692|317600|7911
1610557500000|2021-01-13 17:05:00|317798|317713|317996|317926|318100|318000|317749|317684|7580
1610557800000|2021-01-13 17:10:00|318071|317925|318039|317860|318300|318210|317987|317850|5505
1610558100000|2021-01-13 17:15:00|318056|317861|318198|317932|318325|318273|317985|317861|7117
1610558400000|2021-01-13 17:20:00|318101|318040|318061|317976|318325|318202|317900|317800|5928
1610558700000|2021-01-13 17:25:00|318062|317900|318030|317949|318200|318131|317846|317777|3317
1610559000000|2021-01-13 17:30:00|318083|317989|317419|317325|318083|317989|317329|317256|4408
1610559300000|2021-01-13 17:35:00|317329|317300|317812|317710|317956|317784|317316|317256|2658
1610559600000|2021-01-13 17:40:00|317811|317745|318434|318301|318450|318429|317808|317745|4895
1610559900000|2021-01-13 17:45:00|318389|318310|318261|318111|318500|318419|318221|318102|2338
1610560200000|2021-01-13 17:50:00|318258|318217|318461|318348|318489|318361|318130|318089|4190
1610560500000|2021-01-13 17:55:00|318460|318357|318241|318161|318500|318409|318152|318050|3487
1610560800000|2021-01-13 18:00:00|318242|318162|318933|318800|318977|318909|318240|318162|21163
1610561100000|2021-01-13 18:05:00|318929|318829|318600|318460|318955|318831|318498|318421|3157
1610561400000|2021-01-13 18:10:00|318554|318466|318976|318852|318976|318853|318552|318466|6992
1610561700000|2021-01-13 18:15:00|318987|318907|318615|318543|318998|318910|318588|318497|5061
1610562000000|2021-01-13 18:20:00|318577|318540|318279|318172|318615|318541|318138|318050|6913
1610562300000|2021-01-13 18:25:00|318408|318238|318649|318564|318700|318564|318251|318172|5399
1610562600000|2021-01-13 18:30:00|318628|318566|318623|318555|318664|318587|318542|318437|1100
1610562900000|2021-01-13 18:35:00|318622|318512|318800|318746|318800|318746|318574|318510|2738
1610563200000|2021-01-13 18:40:00|318799|318683|318387|318296|318800|318700|318381|318260|1844
1610563500000|2021-01-13 18:45:00|318448|318297|318301|318201|318464|318353|318193|318081|1612
1610563800000|2021-01-13 18:50:00|318300|318215|318499|318300|318555|318445|318204|318122|3400
1610564100000|2021-01-13 18:55:00|318497|318301|318348|318251|318500|318404|318212|318156|7186
1610564400000|2021-01-13 19:00:00|318345|318250|318800|318713|318800|318713|318085|318000|7045
1610564700000|2021-01-13 19:05:00|318766|318714|318534|318390|318799|318731|318496|318377|3153
1610565000000|2021-01-13 19:10:00|318533|318460|318431|318275|318535|318460|318239|318171|3810
1610565300000|2021-01-13 19:15:00|318386|318289|318315|318246|318600|318473|318277|318212|4398
1610565600000|2021-01-13 19:20:00|318299|318250|318151|317975|318451|318250|317789|317634|7524
1610565900000|2021-01-13 19:25:00|318076|318037|318269|318209|318500|318387|318076|318037|4299
1610566200000|2021-01-13 19:30:00|318300|318229|318264|318177|318400|318322|318220|318112|1000
1610566500000|2021-01-13 19:35:00|318349|318181|318360|318247|318500|318400|318200|318111|2999
1610566800000|2021-01-13 19:40:00|318359|318273|318065|317975|318480|318424|318010|317975|2000
1610567100000|2021-01-13 19:45:00|318075|317988|317848|317751|318179|318066|317809|317684|3933
1610567400000|2021-01-13 19:50:00|317826|317735|317782|317701|318017|317907|317731|317678|3119
1610567700000|2021-01-13 19:55:00|317781|317700|317817|317700|317889|317774|317331|317256|4304
1610568000000|2021-01-13 20:00:00|317811|317706|317708|317623|317889|317776|317612|317522|3759
1610568300000|2021-01-13 20:05:00|317707|317549|317172|317078|317707|317586|317000|316838|7977
1610568600000|2021-01-13 20:10:00|317171|317100|317345|317212|317444|317336|317142|317078|4497
1610568900000|2021-01-13 20:15:00|317279|317213|317100|317001|317345|317224|316864|316756|9839
1610569200000|2021-01-13 20:20:00|317081|317002|316776|316657|317081|317007|316549|316500|7016
1610569500000|2021-01-13 20:25:00|316740|316656|316860|316778|317000|316867|316657|316500|5456
1610569800000|2021-01-13 20:30:00|316830|316775|317411|317235|317449|317358|316666|316521|7785
1610570100000|2021-01-13 20:35:00|317387|317278|317700|317508|317700|317590|317200|317000|5928
1610570400000|2021-01-13 20:40:00|317778|317606|317876|317525|318141|318055|317700|317525|11034
1610570700000|2021-01-13 20:45:00|317896|317683|317512|317401|318000|317961|317432|317365|8272
1610571000000|2021-01-13 20:50:00|317513|317400|316914|316693|317635|317496|316788|316693|16395
1610571300000|2021-01-13 20:55:00|316913|316723|316643|316584|317000|316869|316599|316532|35405
1610571600000|2021-01-13 21:00:00|316701|316643|316900|316651|316940|316752|316650|316500|197533
1610571900000|2021-01-13 21:05:00|316795|316666|316600|316505|316795|316676|316600|316505|1209
1610572200000|2021-01-13 21:10:00|316589|316400|316589|316324|316600|316500|316546|316311|1866
1610572500000|2021-01-13 21:15:00|316460|316400|316410|316233|316600|316400|316350|316233|571
1610572800000|2021-01-13 21:20:00|316400|316250|316380|316233|316400|316250|316350|316233|517
1610573100000|2021-01-13 21:25:00|316379|316300|316400|316300|316400|316300|316300|316300|722
1610573400000|2021-01-13 21:30:00|316600|316400|316300|316058|316600|316400|316300|316056|2323
1610573700000|2021-01-13 21:35:00||316079||316108||316125||316056|1058
1610574000000|2021-01-13 21:40:00||316128||316200||316300||316101|1057
1610574300000|2021-01-13 21:45:00|316262|316250|316300|316050|316300|316250|316200|316000|889
1610574600000|2021-01-13 21:50:00|316295|316150|316300|316150|316300|316150|316295|316150|369
1610574900000|2021-01-13 21:55:00|316295|316180|316300|316180|316300|316180|316255|316180|445
1610575200000|2021-01-13 22:00:00|316600|316107|316598|316300|316600|316302|316550|316107|554
1610575500000|2021-01-13 22:05:00|316589|316361|316588|316325|316590|316361|316474|316318|388
1610575800000|2021-01-13 22:10:00|316575||316588||316588||316575||105
1610576100000|2021-01-13 22:15:00|316600|316350|316600|316350|316600|316355|316600|316350|54
1610576400000|2021-01-13 22:20:00|||||||||84
1610576700000|2021-01-13 22:25:00||316580||316350||316580||316350|388
1610577000000|2021-01-13 22:30:00|316885|316408|316900|316475|316900|316475|316885|316408|198
1610577300000|2021-01-13 22:35:00||316589||316589||316589||316589|95
1610577600000|2021-01-13 22:40:00|316885|316325|316748|316328|316885|316328|316748|316325|295
1610577900000|2021-01-13 22:45:00|||||||||18
1610578200000|2021-01-13 22:50:00|316764|316389|316775|316381|316775|316389|316764|316381|20
1610578500000|2021-01-13 22:55:00|316800|316400|316950|316452|316950|316452|316800|316400|415
1610578800000|2021-01-13 23:00:00|316900|316425|316500|316326|316900|316452|316500|316326|362
1610579100000|2021-01-13 23:05:00|316800|316325|316900|316325|316900|316325|316800|316325|347
1610579400000|2021-01-13 23:10:00|316950|316401|316700|316452|316950|316475|316700|316401|62
1610579700000|2021-01-13 23:15:00|||||||||60
1610580000000|2021-01-13 23:20:00|316800|316501|316890|316500|316900|316501|316800|316500|188
1610580300000|2021-01-13 23:25:00|316900|316570|316844|316571|316900|316571|316844|316570|26
1610580600000|2021-01-13 23:30:00|316950|316620|316950|316720|316950|316720|316950|316620|300
1610580900000|2021-01-13 23:35:00|||||||||43
1610581200000|2021-01-13 23:40:00|316600|316571|316600|316400|316600|316572|316600|316400|998
1610581500000|2021-01-13 23:45:00||316401||316401||316442||316401|245
1610581800000|2021-01-13 23:50:00|||||||||128
1610582100000|2021-01-13 23:55:00|||||||||58
1610582400000|2021-01-14 00:00:00|||||||||70
1610582700000|2021-01-14 00:05:00|||||||||42
1610583000000|2021-01-14 00:10:00|316700|316400|316950|316500|316950|316600|316700|316400|2099
1610583300000|2021-01-14 00:15:00|316909|316505|316950|316507|316950|316600|316900|316500|365
1610583600000|2021-01-14 00:20:00|316900|316510|316900|316589|316948|316589|316900|316510|103
1610583900000|2021-01-14 00:25:00||316610||316610||316610||316520|419
1610584200000|2021-01-14 00:30:00|||||||||20
1610584500000|2021-01-14 00:35:00||316615||316612||316615||316610|13
1610584800000|2021-01-14 00:40:00|316899|316608|317000|316655|317000|316655|316899|316608|390
1610585100000|2021-01-14 00:45:00|317300|316611|317691|316650|317960|316700|317300|316611|193
1610585400000|2021-01-14 00:50:00|317689|316651|317540|316750|317689|316852|317540|316650|166
1610585700000|2021-01-14 00:55:00|317500|316756|317300|316700|317500|317200|317299|316700|671
1610614800000|2021-01-14 09:00:00|317789|316589|317989|316800|318000|316800|317789|316589|77
1610615100000|2021-01-14 09:05:00|318000|316589|317914|316589|318000|316589|317873|316589|142
1610615400000|2021-01-14 09:10:00|317900||317914||317914||317900||53
1610615700000|2021-01-14 09:15:00|318000|316800|318000|316589|318000|316800|317885|316589|42
1610616000000|2021-01-14 09:20:00||316675||316969||316969||316589|60
1610616300000|2021-01-14 09:25:00|||||||||134
1610616600000|2021-01-14 09:30:00|||||||||7
1610616900000|2021-01-14 09:35:00|||||||||114
1610617200000|2021-01-14 09:40:00|317900|316800|317900|316800|317900|316800|317900|316636|171
1610617500000|2021-01-14 09:45:00|318000|316610|317900|316589|318000|316800|317900|316589|129
1610617800000|2021-01-14 09:50:00|317889||317689||317889||317689||161
1610618100000|2021-01-14 09:55:00|317694|316600|317694|316589|317694|316600|317694|316589|279
1610618400000|2021-01-14 10:00:00||316600||316589||316600||316589|277
1610618700000|2021-01-14 10:05:00||316600||316600||316600||316600|2
1610619000000|2021-01-14 10:10:00|317200||317694||317694||317200||9
1610619300000|2021-01-14 10:15:00|||||||||15
1610619600000|2021-01-14 10:20:00|||||||||50
1610619900000|2021-01-14 10:25:00|316600|316589|317480|315252|317694|316589|316587|315252|594
1610620200000|2021-01-14 10:30:00|317500||317111||317500||317060||8
1610620500000|2021-01-14 10:35:00|317060|314591|316480|314400|317111|314591|316480|313828|44
1610620800000|2021-01-14 10:40:00|316000|314477|316000|314400|316000|314477|316000|314400|1
1610621100000|2021-01-14 10:45:00|316480|314438|316300|315021|316480|315340|316300|314400|262
1610621400000|2021-01-14 10:50:00|316200|315340|316480|315021|316480|315340|315800|315021|145
1610621700000|2021-01-14 10:55:00|316479|315000|316479|315000|316479|315000|316479|315000|6
1610622000000|2021-01-14 11:00:00||315021||315021||315800||315000|6
1610622300000|2021-01-14 11:05:00|||||||||16
1610622600000|2021-01-14 11:10:00||315000||315500||315500||315000|15
1610622900000|2021-01-14 11:15:00|||||||||1
1610623200000|2021-01-14 11:20:00|||||||||4
1610623500000|2021-01-14 11:25:00|315500|314619|316479|314600|316479|314619|315500|314400|447
1610623800000|2021-01-14 11:30:00|||||||||3
1610624100000|2021-01-14 11:35:00|316478||316000||316478||316000||9
1610624400000|2021-01-14 11:40:00||315209||315209||315209||315200|38
1610624700000|2021-01-14 11:45:00||315000||315209||315209||314527|102
1610625000000|2021-01-14 11:50:00|316580|315062|316580|314700|316580|315209|316289|314500|303
1610625300000|2021-01-14 11:55:00|317694|314779|317109|315000|317694|315000|317109|314512|168
1610625600000|2021-01-14 12:00:00|317500|316300|316600|315652|317694|316300|316300|315600|1454
1610625900000|2021-01-14 12:05:00|316300|315680|316527|315750|316527|316100|316252|315680|356
1610626200000|2021-01-14 12:10:00|316559|315968|316900|316700|316900|316700|316559|315750|2674
1610626500000|2021-01-14 12:15:00||316800||316750||316800||316700|706
1610626800000|2021-01-14 12:20:00|317000|316760|317000|316815|317400|316815|316999|316760|693
1610627100000|2021-01-14 12:25:00|317200|316850|317495|316950|317495|317000|316950|316850|659
1610627400000|2021-01-14 12:30:00|317350|316850|316900|316066|317350|316850|316600|315900|2290
1610627700000|2021-01-14 12:35:00|316950|316050|316950|316316|316950|316688|316950|316050|551
1610628000000|2021-01-14 12:40:00||316700||316316||316700||316305|135
1610628300000|2021-01-14 12:45:00|316900|316400|316900|316500|316900|316500|316900|316400|92
1610628600000|2021-01-14 12:50:00|316950|316437|317350|316948|317350|316948|316900|316437|1110
1610628900000|2021-01-14 12:55:00|317348|316953|317300|316950|317350|317340|317300|316513|764
1610629200000|2021-01-14 13:00:00|317298|316900|316900|316712|317315|316900|316900|316700|3537
1610629500000|2021-01-14 13:05:00|316862|316760|316900|316500|316900|316800|316600|316500|798
1610629800000|2021-01-14 13:10:00|317250|316501|317250|316900|317250|316901|317250|316500|1299
1610630100000|2021-01-14 13:15:00|317100|317000|317192|316900|317250|317000|316999|316900|1264
1610630400000|2021-01-14 13:20:00|317000|316510|317000|316561|317000|316561|317000|316510|472
1610630700000|2021-01-14 13:25:00|317250|316900|317250|316510|317250|316900|317142|316510|1557
1610631000000|2021-01-14 13:30:00|316836|316512|316600|316510|317250|316512|316600|316510|466
1610631300000|2021-01-14 13:35:00|317200|316500|317000|316602|317200|316602|316622|316305|652
1610631600000|2021-01-14 13:40:00|316900|316600|317194|316800|317194|316900|316900|316600|1191
1610631900000|2021-01-14 13:45:00|317200|316811|317315|316515|317350|316900|317200|316500|971
1610632200000|2021-01-14 13:50:00|317350|316756|317198|316551|317350|316756|317189|316305|344
1610632500000|2021-01-14 13:55:00|317000|316552|317000|316900|317000|316942|317000|316551|411
1610632800000|2021-01-14 14:00:00|316900|316800|317000|316603|317000|316800|316900|316590|435
1610633100000|2021-01-14 14:05:00|317315|316609|317280|316755|317495|317176|317000|316609|1898
1610633400000|2021-01-14 14:10:00|317218|316656|317280|316900|317280|316900|317198|316656|645
1610633700000|2021-01-14 14:15:00|317238|316809|317279|316679|317280|316830|317193|316651|443
1610634000000|2021-01-14 14:20:00|317274|316651|317274|317000|317279|317000|316952|316651|998
1610634300000|2021-01-14 14:25:00|317100|316687|317100|316602|317100|316700|317000|316602|1232
1610634600000|2021-01-14 14:30:00|317000|316933|316372|316029|317000|316933|315906|315700|24457
1610634900000|2021-01-14 14:35:00|316281|316075|315994|315701|317184|316931|315849|315700|16206
1610635200000|2021-01-14 14:40:00|315995|315702|315428|315213|316200|316089|315160|315028|18177
1610635500000|2021-01-14 14:45:00|315426|315212|316375|316207|316375|316207|315355|315201|24696
1610635800000|2021-01-14 14:50:00|316374|316245|316043|315950|316767|316674|316043|315900|16731
1610636100000|2021-01-14 14:55:00|316007|315917|316734|316617|317112|317000|315831|315626|10820
1610636400000|2021-01-14 15:00:00|316733|316544|316642|316512|316926|316839|316572|316408|6023
1610636700000|2021-01-14 15:05:00|316641|316517|316483|316280|317056|316981|316293|316200|10611
1610637000000|2021-01-14 15:10:00|316417|316281|316140|316050|316668|316510|315804|315691|14874
1610637300000|2021-01-14 15:15:00|316149|316055|317777|317648|317800|317685|316149|316037|20288
1610637600000|2021-01-14 15:20:00|317800|317690|317179|317060|317800|317742|316994|316850|12318
1610637900000|2021-01-14 15:25:00|317157|317002|317239|317053|317359|317248|316788|316700|3049
1610638200000|2021-01-14 15:30:00|317248|317109|316273|316162|317358|317257|316200|316126|11496
1610638500000|2021-01-14 15:35:00|316321|316205|316165|315985|316540|316437|315887|315800|6213
1610638800000|2021-01-14 15:40:00|316162|315916|315922|315815|316500|316406|315851|315800|5204
1610639100000|2021-01-14 15:45:00|315983|315812|316241|316168|316500|316369|315982|315812|5772
1610639400000|2021-01-14 15:50:00|316248|316192|316499|316410|316500|316419|316237|316110|7417
1610639700000|2021-01-14 15:55:00|316494|316411|316487|316400|316769|316651|316364|316300|7807
1610640000000|2021-01-14 16:00:00|316539|316410|316198|316101|316699|316565|316172|316088|3187
1610640300000|2021-01-14 16:05:00|316197|316092|316350|316260|316448|316335|316033|315900|4691
1610640600000|2021-01-14 16:10:00|316348|316187|316248|316085|316500|316372|316104|316000|2259
1610640900000|2021-01-14 16:15:00|316199|316004|315714|315626|316230|316101|315714|315626|6855
1610641200000|2021-01-14 16:20:00|315709|315627|315893|315781|315900|315782|315555|315500|3130
1610641500000|2021-01-14 16:25:00|315891|315760|315789|315701|315891|315799|315714|315580|2218
1610641800000|2021-01-14 16:30:00|315815|315705|315474|315350|315898|315851|315423|315350|4257
1610642100000|2021-01-14 16:35:00|315473|315340|315350|315151|315474|315340|315000|314910|8945
1610642400000|2021-01-14 16:40:00|315322|315152|315424|315300|315603|315495|315271|315151|2872
1610642700000|2021-01-14 16:45:00|315423|315301|314948|314822|315491|315301|314586|314500|7405
1610643000000|2021-01-14 16:50:00|315000|314823|314848|314718|315200|314973|314771|314600|2173
1610643300000|2021-01-14 16:55:00|314877|314731|314836|314725|315000|314865|314472|314380|4729
1610643600000|2021-01-14 17:00:00|314835|314700|314380|314250|314838|314756|314214|314141|5805
1610643900000|2021-01-14 17:05:00|314374|314251|314066|314000|314889|314700|314055|314000|9666
1610644200000|2021-01-14 17:10:00|314065|313911|314299|314151|314399|314279|313855|313800|7946
1610644500000|2021-01-14 17:15:00|314280|314100|314272|314101|314471|314336|313899|313800|12458
1610644800000|2021-01-14 17:20:00|314271|314201|314836|314754|314860|314754|314271|314200|7241
1610645100000|2021-01-14 17:25:00|314820|314753|314966|314882|314966|314905|314666|314500|11670
1610645400000|2021-01-14 17:30:00|314960|314900|314700|314501|315100|314954|314589|314500|4864
1610645700000|2021-01-14 17:35:00|314733|314500|314416|314300|314749|314617|314336|314200|3314
1610646000000|2021-01-14 17:40:00|314414|314310|313998|313876|314414|314310|313743|313600|8387
1610646300000|2021-01-14 17:45:00|314001|313715|314313|314132|314486|314324|313859|313700|5950
1610646600000|2021-01-14 17:50:00|314312|314193|314765|314627|314900|314773|314280|314128|6525
1610646900000|2021-01-14 17:55:00|314759|314628|315227|315030|315244|315200|314759|314628|8515
1610647200000|2021-01-14 18:00:00|315243|315180|315378|315296|315471|315373|315189|315030|5592
1610647500000|2021-01-14 18:05:00|315394|315297|315560|315459|315660|315633|315378|315252|2595
1610647800000|2021-01-14 18:10:00|315559|315458|315586|315470|315700|315673|315491|315252|4997
1610648100000|2021-01-14 18:15:00|315565|315502|315242|315156|315700|315518|315234|315102|1618
1610648400000|2021-01-14 18:20:00|315238|315157|315046|314879|315300|315167|314700|314500|4723
1610648700000|2021-01-14 18:25:00|315000|314918|314883|314772|315094|314971|314800|314734|1833
1610649000000|2021-01-14 18:30:00|314882|314773|314702|314622|314882|314773|314398|314202|4519
1610649300000|2021-01-14 18:35:00|314701|314430|314850|314741|315000|314854|314618|314430|4358
1610649600000|2021-01-14 18:40:00|314849|314742|314607|314500|314850|314774|314607|314500|2174
1610649900000|2021-01-14 18:45:00|314603|314529|314713|314576|314851|314759|314535|314450|3320
1610650200000|2021-01-14 18:50:00|314800|314700|314725|314579|314854|314739|314540|314450|3471
1610650500000|2021-01-14 18:55:00|314722|314639|314480|314407|314894|314802|314479|314340|2644
1610650800000|2021-01-14 19:00:00|314474|314340|314468|314382|314709|314585|314348|314202|1852
1610651100000|2021-01-14 19:05:00|314461|314354|314644|314458|314671|314597|314398|314300|1655
1610651400000|2021-01-14 19:10:00|314666|314542|314532|314353|314666|314564|314392|314265|1512
1610651700000|2021-01-14 19:15:00|314523|314398|314799|314667|314975|314871|314500|314300|3896
1610652000000|2021-01-14 19:20:00|314791|314755|314652|314534|314899|314815|314555|314450|1720
1610652300000|2021-01-14 19:25:00|314690|314559|314811|314673|314811|314708|314455|314345|1750
1610652600000|2021-01-14 19:30:00|314810|314744|314600|314539|314811|314744|314528|314400|1600
1610652900000|2021-01-14 19:35:00|314618|314500|314490|314275|314618|314567|314302|314200|3682
1610653200000|2021-01-14 19:40:00|314450|314276|314613|314475|314626|314549|314274|314200|4918
1610653500000|2021-01-14 19:45:00|314571|314477|314529|314375|314634|314581|314332|314208|2600
1610653800000|2021-01-14 19:50:00|314532|314414|314462|314391|314634|314594|314349|314215|2523
1610654100000|2021-01-14 19:55:00|314450|314301|314306|314200|314500|314426|314047|314000|5747
1610654400000|2021-01-14 20:00:00|314304|314233|314314|314200|314474|314411|314164|314055|2430
1610654700000|2021-01-14 20:05:00|314291|314261|314000|313925|314399|314261|313932|313900|8119
1610655000000|2021-01-14 20:10:00|313938|313910|313181|313065|314044|313954|313122|313065|14538
1610655300000|2021-01-14 20:15:00|313141|313050|312300|312200|313283|313222|312200|312150|24765
1610655600000|2021-01-14 20:20:00|312391|312201|312473|312287|312900|312733|312097|312020|24383
1610655900000|2021-01-14 20:25:00|312436|312229|312700|312576|313048|312875|312334|312200|12162
1610656200000|2021-01-14 20:30:00|312689|312600|313097|312999|313200|313081|312616|312508|14068
1610656500000|2021-01-14 20:35:00|313100|313001|313275|313200|313399|313363|312941|312852|12445
1610656800000|2021-01-14 20:40:00|313295|313238|313400|313350|313599|313516|313150|313100|12389
1610657100000|2021-01-14 20:45:00|313425|313375|313163|313101|313489|313388|313071|313000|6919
1610657400000|2021-01-14 20:50:00|313179|313131|312765|312471|313216|313131|312485|312400|14843
1610657700000|2021-01-14 20:55:00|312591|312500|312926|312742|313250|313096|312311|312259|35793
1610658000000|2021-01-14 21:00:00|312848|312722|313272|312702|313600|313017|312848|312222|3564
1610658300000|2021-01-14 21:05:00|313088|312810|313098|312825|313300|312827|313088|312810|498
1610658600000|2021-01-14 21:10:00|313100|312828|313100|312930|313188|312930|313000|312828|404
1610658900000|2021-01-14 21:15:00|313050|312950|313175|313025|313180|313090|313050|312930|631
1610659200000|2021-01-14 21:20:00|313120|313045|313100|313028|313175|313090|313100|313028|496
1610659500000|2021-01-14 21:25:00|313175|313025|313175|313025|313400|313119|313110|313025|1698
1610659800000|2021-01-14 21:30:00|313125||313125||313125||313125||287
1610660100000|2021-01-14 21:35:00|313170||313175||313175||313170||515
1610660400000|2021-01-14 21:40:00|313100||313100||313100||313100||302
1610660700000|2021-01-14 21:45:00|313050||313050||313050||313050||959
1610661000000|2021-01-14 21:50:00|313100|313050|313175|313050|313175|313050|313050|313050|1222
1610661300000|2021-01-14 21:55:00|313100||313100||313100||313100||377
1610661600000|2021-01-14 22:00:00|313170|313180|313377|313100|313400|313210|313170|313100|263
1610661900000|2021-01-14 22:05:00|313400|313220|313460|313100|313488|313400|313400|313100|1065
1610662200000|2021-01-14 22:10:00|313488|313400|313475|313200|313600|313500|313475|313200|1778
1610662500000|2021-01-14 22:15:00|313600||313625||313625||313466||838
1610662800000|2021-01-14 22:20:00|313600|313300|313600|313200|313625|313300|313500|313200|200
1610663100000|2021-01-14 22:25:00||313212||313300||313300||313212|130
1610663400000|2021-01-14 22:30:00|313450|313308|313500|313400|313550|313400|313450|313308|127
1610663700000|2021-01-14 22:35:00|313550||313550||313550||313550||239
1610664000000|2021-01-14 22:40:00|313500||313500||313500||313500||273
1610664300000|2021-01-14 22:45:00|313550|313300|313550|313450|313550|313500|313510|313300|297
1610664600000|2021-01-14 22:50:00|313600||313600||313600||313588||104
1610664900000|2021-01-14 22:55:00|||||||||167
1610665200000|2021-01-14 23:00:00|313625|313500|313625|313500|313625|313500|313625|313500|360
1610665500000|2021-01-14 23:05:00||313450||313462||313462||313450|536
1610665800000|2021-01-14 23:10:00||313460||313475||313475||313450|127
1610666100000|2021-01-14 23:15:00||313468||313468||313468||313468|43
1610666400000|2021-01-14 23:20:00||313500||313500||313500||313500|109
1610666700000|2021-01-14 23:25:00|||||||||174
1610667000000|2021-01-14 23:30:00|313600|313505|313600|313500|313625|313505|313577|313500|269
1610667300000|2021-01-14 23:35:00|313625|313501|313750|313521|313875|313600|313625|313501|1269
1610667600000|2021-01-14 23:40:00|313800|313600|313800|313525|313800|313625|313700|313525|353
1610667900000|2021-01-14 23:45:00|313798||313800||313800||313798||210
1610668200000|2021-01-14 23:50:00|313777|313527|313800|313600|313800|313600|313777|313527|128
1610668500000|2021-01-14 23:55:00|313776|313527|313776|313531|313800|313531|313776|313527|445
1610668800000|2021-01-15 00:00:00|313610|313525|313600|313501|313800|313527|313600|313501|545
1610669100000|2021-01-15 00:05:00|313698|313500|313250|313150|313698|313500|313250|313150|1987
1610669400000|2021-01-15 00:10:00|313200|313100|313400|313050|313500|313100|313200|313050|1497
1610669700000|2021-01-15 00:15:00||313100||313100||313100||313050|190
1610670000000|2021-01-15 00:20:00|313344||313557||313557||313300||222
1610670300000|2021-01-15 00:25:00|313593|313105|313500|313200|313593|313200|313500|313105|145
1610670600000|2021-01-15 00:30:00||313105||313105||313105||313105|247
1610670900000|2021-01-15 00:35:00|313541|313106|313484|312900|313595|313106|313000|312900|1045
1610671200000|2021-01-15 00:40:00|313446|312950|313400|313000|313499|313000|313389|312950|112
1610671500000|2021-01-15 00:45:00|313200|313080|313200|313080|313200|313080|313200|313080|656
1610671800000|2021-01-15 00:50:00|313194|313001|313300|312900|313400|313001|313000|312900|2033
1610672100000|2021-01-15 00:55:00|313400||313050||313400||313050||1025
1610701200000|2021-01-15 09:00:00|314010|312800|314056|312800|314456|312800|314010|312800|26
1610701800000|2021-01-15 09:10:00||312801||312801||312801||312800|51
1610702100000|2021-01-15 09:15:00|314000||314000||314056||314000||20
1610702400000|2021-01-15 09:20:00|314056|312800|313500|312801|314056|312801|313500|312800|19
1610702700000|2021-01-15 09:25:00||312800||312801||312801||312800|1
1610703000000|2021-01-15 09:30:00|314056|312814|313500|312801|314056|312826|313500|312800|5
1610703300000|2021-01-15 09:35:00|||||||||71
1610703900000|2021-01-15 09:45:00||313100||312801||313200||312801|518
1610704200000|2021-01-15 09:50:00||312850||312850||312850||312850|43
1610704500000|2021-01-15 09:55:00|||||||||31
1610704800000|2021-01-15 10:00:00||312500||312500||312500||312500|17
1610705100000|2021-01-15 10:05:00||312401||312500||312500||312401|41
1610705400000|2021-01-15 10:10:00||312401||312500||312500||312401|7
1610705700000|2021-01-15 10:15:00||312300||312481||312500||312091|1
1610706000000|2021-01-15 10:20:00||312482||312500||312500||312091|3
1610706300000|2021-01-15 10:25:00||312091||312300||312500||312091|2
1610706600000|2021-01-15 10:30:00||312091||312345||312345||312091|11
1610706900000|2021-01-15 10:35:00||312097||312493||312493||312091|32
1610707200000|2021-01-15 10:40:00||312500||312345||312500||312091|1
1610707500000|2021-01-15 10:45:00||312577||312577||312577||312577|10
1610707800000|2021-01-15 10:50:00||312300||312101||312300||312091|88
1610708100000|2021-01-15 10:55:00||312500||312500||312800||312101|205
1610708400000|2021-01-15 11:00:00|313200|312101|313200|312101|313200|312285|313200|312101|165
1610708700000|2021-01-15 11:05:00||312248||312101||312410||312101|83
1610709000000|2021-01-15 11:10:00|||||||||3
1610709300000|2021-01-15 11:15:00||312110||312110||312110||312110|1
1610709600000|2021-01-15 11:20:00|312800||312800||312800||312800||10
1610709900000|2021-01-15 11:25:00|||||||||5
1610710200000|2021-01-15 11:30:00|||||||||3
1610710500000|2021-01-15 11:35:00||312307||312110||312320||312110|2
1610710800000|2021-01-15 11:40:00||312111||312111||312111||312111|39
1610711100000|2021-01-15 11:45:00|312893||313034||313200||312893||82
1610711400000|2021-01-15 11:50:00|313046||313200||313200||312800||3
1610711700000|2021-01-15 11:55:00|313098|312500|313200|312500|313200|312500|313067|312500|52
1610712000000|2021-01-15 12:00:00|312933|312601|313050|312800|313200|312948|312933|312500|848
1610712300000|2021-01-15 12:05:00|313020|312700|313000|312700|313175|312701|313000|312700|429
1610712600000|2021-01-15 12:10:00|312999||313200||313200||312999||82
1610712900000|2021-01-15 12:15:00|313500|313000|313500|313400|313500|313400|313200|313000|694
1610713200000|2021-01-15 12:20:00|313700|313475|313500|313063|313700|313475|313498|313000|1137
1610713500000|2021-01-15 12:25:00|313499|313066|313500|313300|313500|313376|313498|313066|121
1610713800000|2021-01-15 12:30:00|313700|313301|313800|313600|313875|313600|313600|313300|740
1610714100000|2021-01-15 12:35:00|313799||313798||313800||313700||886
1610714400000|2021-01-15 12:40:00|313800|313602|313799|313150|313800|313602|313560|313068|1205
1610714700000|2021-01-15 12:45:00|313736|313300|313280|313068|313799|313300|313280|313068|421
1610715000000|2021-01-15 12:50:00|313190|313000|313300|312837|313300|313029|313000|312700|1674
1610715300000|2021-01-15 12:55:00|313248|312833|313500|313035|313514|313035|313248|312700|606
1610715600000|2021-01-15 13:00:00|313514|312753|313700|313201|313700|313300|313490|312753|554
1610715900000|2021-01-15 13:05:00|313698|313400|313693|313222|313698|313420|313693|313201|127
1610716200000|2021-01-15 13:10:00|313400|313201|313692|313325|313700|313400|313400|313201|395
1610716500000|2021-01-15 13:15:00|313700|313500|313800|313605|313800|313605|313699|313500|418
1610716800000|2021-01-15 13:20:00|314000|313600|314000|313900|314367|313900|314000|313600|3202
1610717100000|2021-01-15 13:25:00|314095|313500|314000|313900|314200|313900|313739|313500|1284
1610717400000|2021-01-15 13:30:00|314150|313700|313922|313552|314150|313700|313900|313500|875
1610717700000|2021-01-15 13:35:00|314000|313553|314000|313501|314390|314300|313798|313500|4316
1610718000000|2021-01-15 13:40:00|313918|313506|313888|313500|313918|313561|313888|313500|194
1610718300000|2021-01-15 13:45:00|313800|313503|314300|314000|314300|314000|313800|313503|625
1610718600000|2021-01-15 13:50:00|314299|313900|314199|313501|314299|314000|314000|313500|1445
1610718900000|2021-01-15 13:55:00|314194|313545|314000|313600|314194|313600|313750|313501|304
1610719200000|2021-01-15 14:00:00|313837|313550|313468|312802|314000|313550|313446|312802|3463
1610719500000|2021-01-15 14:05:00|313480|312800|313399|312889|313500|313130|313060|312727|3356
1610719800000|2021-01-15 14:10:00|313289|312900|313225|313000|313400|313000|313194|312800|1336
1610720100000|2021-01-15 14:15:00|313093|312802|313400|313000|313440|313000|313091|312800|1121
1610720400000|2021-01-15 14:20:00|313387|313100|313400|313002|313500|313100|313387|313000|462
1610720700000|2021-01-15 14:25:00|313200|313000|312701|312501|314000|313101|312487|312400|12474
1610721000000|2021-01-15 14:30:00|312650|312357|313235|313070|313882|313688|311875|311801|202739
1610721300000|2021-01-15 14:35:00|313201|312900|313382|313245|314300|314047|313032|312900|22813
1610721600000|2021-01-15 14:40:00|313355|313248|312679|312500|314100|313984|312438|312300|16381
1610721900000|2021-01-15 14:45:00|312678|312517|312459|312372|313118|312957|312374|312300|9549
1610722200000|2021-01-15 14:50:00|312457|312373|312438|312247|312544|312448|311879|311800|14196
1610722500000|2021-01-15 14:55:00|312322|312200|311880|311400|312377|312293|311499|311380|11153
1610722800000|2021-01-15 15:00:00|311588|311426|310968|310650|311882|311606|310765|310650|24955
1610723100000|2021-01-15 15:05:00|310957|310742|310397|310266|311200|311062|310397|310266|21381
1610723400000|2021-01-15 15:10:00|310455|310314|311369|311250|311493|311383|310352|310313|17548
1610723700000|2021-01-15 15:15:00|311384|311270|310371|310208|311649|311521|310354|310203|21697
1610724000000|2021-01-15 15:20:00|310472|310250|309999|309717|310850|310635|309739|309600|18137
1610724300000|2021-01-15 15:25:00|310012|309741|310773|310600|311000|310844|309899|309717|22499
1610724600000|2021-01-15 15:30:00|310800|310650|311398|311292|311400|311317|310459|310244|12964
1610724900000|2021-01-15 15:35:00|311397|311304|311100|311072|311442|311338|311046|310900|7623
1610725200000|2021-01-15 15:40:00|311200|311000|311050|310843|311456|311350|310970|310800|8310
1610725500000|2021-01-15 15:45:00|310969|310779|310526|310400|311244|311074|310301|310222|14730
1610725800000|2021-01-15 15:50:00|310574|310399|310596|310400|310750|310627|310456|310300|6690
1610726100000|2021-01-15 15:55:00|310512|310401|310253|310170|310596|310430|310110|310000|8852
1610726400000|2021-01-15 16:00:00|310229|310151|310128|310020|310479|310221|309877|309800|12393
1610726700000|2021-01-15 16:05:00|310101|310000|310331|310207|310337|310247|309634|309501|10299
1610727000000|2021-01-15 16:10:00|310332|310208|310371|310220|310562|310406|310185|310064|5250
1610727300000|2021-01-15 16:15:00|310400|310284|310933|310810|310936|310899|310245|310125|12663
1610727600000|2021-01-15 16:20:00|310967|310900|310950|310858|311100|310970|310634|310500|12822
1610727900000|2021-01-15 16:25:00|311001|310859|310947|310869|311044|311008|310750|310650|9832
1610728200000|2021-01-15 16:30:00|310910|310750|311255|311164|311282|311222|310811|310700|7247
1610728500000|2021-01-15 16:35:00|311254|311163|311586|311437|311669|311500|311132|311000|16388
1610728800000|2021-01-15 16:40:00|311650|311477|311500|311400|311910|311846|311486|311400|9864
1610729100000|2021-01-15 16:45:00|311485|311403|310945|310787|311607|311500|310945|310787|8564
1610729400000|2021-01-15 16:50:00|310923|310778|310894|310756|311076|310978|310754|310650|5127
1610729700000|2021-01-15 16:55:00|310870|310781|310852|310697|311247|311017|310619|310500|6835
1610730000000|2021-01-15 17:00:00|310851|310709|310986|310722|310987|310791|310474|310385|4240
1610730300000|2021-01-15 17:05:00|310999|310723|310513|310400|311000|310822|310457|310300|3000
1610730600000|2021-01-15 17:10:00|310515|310403|311000|310865|311030|310944|310486|310400|7387
1610730900000|2021-01-15 17:15:00|310999|310859|311262|311193|311322|311194|310998|310859|7670
1610731200000|2021-01-15 17:20:00|311299|311197|311086|310984|311322|311246|310743|310600|5134
1610731500000|2021-01-15 17:25:00|311141|311035|310872|310700|311300|311194|310743|310700|2552
1610731800000|2021-01-15 17:30:00|310861|310743|311278|311163|311300|311213|310850|310700|2089
1610732100000|2021-01-15 17:35:00|311279|311200|310849|310680|311425|311343|310687|310542|10544
1610732400000|2021-01-15 17:40:00|310754|310663|310899|310629|311366|311143|310751|310550|4500
1610732700000|2021-01-15 17:45:00|310890|310677|310700|310600|310992|310879|310700|310600|3744
1610733000000|2021-01-15 17:50:00|310678|310601|310931|310800|311000|310878|310614|310522|2606
1610733300000|2021-01-15 17:55:00|310946|310801|310980|310750|311035|310932|310673|310530|3673
1610733600000|2021-01-15 18:00:00|310992|310826|310479|310300|311000|310861|310400|310300|7879
1610733900000|2021-01-15 18:05:00|310405|310301|310526|310454|310785|310570|310269|310200|4634
1610734200000|2021-01-15 18:10:00|310560|310350|310742|310614|310813|310671|310496|310350|7106
1610734500000|2021-01-15 18:15:00|310744|310615|311200|311095|311299|311145|310700|310615|11048
1610734800000|2021-01-15 18:20:00|311220|311096|311505|311416|311570|311470|311220|311057|7322
1610735100000|2021-01-15 18:25:00|311510|311418|311266|311168|311510|311460|311102|311000|2968
1610735400000|2021-01-15 18:30:00|311315|311214|311448|311381|311570|311430|311222|311000|2622
1610735700000|2021-01-15 18:35:00|311447|311366|311828|311713|311900|311801|311370|311196|10894
1610736000000|2021-01-15 18:40:00|311769|311712|311700|311600|311828|311713|311404|311160|3763
1610736300000|2021-01-15 18:45:00|311687|311613|311961|311801|312178|311994|311685|311500|7977
1610736600000|2021-01-15 18:50:00|311900|311747|311873|311700|312200|312008|311754|311700|8852
1610736900000|2021-01-15 18:55:00|311838|311701|311400|311269|311838|311701|311389|311250|8050
1610737200000|2021-01-15 19:00:00|311398|311294|311696|311600|311800|311686|311398|311294|8996
1610737500000|2021-01-15 19:05:00|311700|311601|311090|311001|311799|311689|311084|311000|12576
1610737800000|2021-01-15 19:10:00|311038|311013|311209|311061|311305|311112|310988|310800|5463
1610738100000|2021-01-15 19:15:00|311273|311062|311578|311230|311762|311517|311166|311000|9661
1610738400000|2021-01-15 19:20:00|311537|311208|311266|311119|311740|311597|311165|311000|8103
1610738700000|2021-01-15 19:25:00|311176|311103|311053|310914|311308|311229|310807|310700|14088
1610739000000|2021-01-15 19:30:00|311013|310918|310948|310867|311237|311079|310801|310694|7150
1610739300000|2021-01-15 19:35:00|311000|310901|310994|310878|311191|311107|310802|310700|5249
1610739600000|2021-01-15 19:40:00|310979|310879|311100|311023|311152|311087|310909|310774|3546
1610739900000|2021-01-15 19:45:00|311116|311024|310974|310899|311171|311115|310923|310800|8187
1610740200000|2021-01-15 19:50:00|310978|310900|310897|310750|311072|310942|310714|310630|8777
1610740500000|2021-01-15 19:55:00|310862|310748|310600|310501|311000|310913|310594|310500|6693
1610740800000|2021-01-15 20:00:00|310658|310516|310352|310203|310745|310636|310341|310203|9323
1610741100000|2021-01-15 20:05:00|310437|310260|309956|309879|310437|310260|309954|309879|13946
1610741400000|2021-01-15 20:10:00|309941|309900|310345|310266|310399|310353|309940|309879|13103
1610741700000|2021-01-15 20:15:00|310399|310267|310345|310167|310600|310495|310270|310050|6610
1610742000000|2021-01-15 20:20:00|310344|310076|310410|310375|310434|310375|310162|310050|12650
1610742300000|2021-01-15 20:25:00|310408|310306|310346|310267|310538|310453|310107|310050|10220
1610742600000|2021-01-15 20:30:00|310434|310268|310146|310012|310500|310390|310059|310000|10985
1610742900000|2021-01-15 20:35:00|310145|310000|310247|310182|310371|310238|310127|310000|13182
1610743200000|2021-01-15 20:40:00|310253|310178|310028|309935|310550|310486|309931|309850|21876
1610743500000|2021-01-15 20:45:00|310025|309900|310284|310186|310400|310353|309968|309899|11591
1610743800000|2021-01-15 20:50:00|310299|310187|310561|310452|310600|310517|310211|310120|25936
1610744100000|2021-01-15 20:55:00|310532|310300|310468|310406|311000|310834|310361|310300|48764
1610744400000|2021-01-15 21:00:00|310535|310360|310348|310150|310998|310425|310348|310001|304708
1610744700000|2021-01-15 21:05:00|310300|310160|310150|310002|310300|310160|310150|310001|2454
1610745000000|2021-01-15 21:10:00|310280|310003|310195|310034|310280|310105|310179|310003|3805
1610745300000|2021-01-15 21:15:00|310180|310036|310180|310037|310180|310037|310180|310036|2367
1610745600000|2021-01-15 21:20:00|310195|310050|310180|310050|310195|310130|310125|310050|927
1610745900000|2021-01-15 21:25:00|310170|310052|310170|310050|310170|310052|310075|310050|1099
1610746200000|2021-01-15 21:30:00||310052||310052||310052||310052|215
1610746500000|2021-01-15 21:35:00|310150|310058|310150|310100|310150|310100|310150|310058|724
1610746800000|2021-01-15 21:40:00|310170||310150||310170||310150||730
1610747100000|2021-01-15 21:45:00|310100|310050|310150|310050|310150|310050|310100|310050|1897
1610747400000|2021-01-15 21:50:00|310050|310034|310150|310050|310150|310100|310050|310034|1570
1610747700000|2021-01-15 21:55:00|310100|310021|310050|309900|310100|310021|310050|309900|2932
1611046800000|2021-01-19 09:00:00|314148|312820|313700|312192|314359|312820|313400|312192|341
1611047100000|2021-01-19 09:05:00|313500||313400||314089||313400||143
1611047400000|2021-01-19 09:10:00|||||||||24
1611047700000|2021-01-19 09:15:00|||||||||71
1611048000000|2021-01-19 09:20:00|313500||313600||313800||313500||114
1611048300000|2021-01-19 09:25:00|313400||313400||313600||313400||29
1611048600000|2021-01-19 09:30:00|||||||||17
1611048900000|2021-01-19 09:35:00|313398|312500|313400|312500|313400|312500|313393|312500|182
1611049200000|2021-01-19 09:40:00|313398||313398||313400||313398||34
1611049500000|2021-01-19 09:45:00|313400||313398||313400||313398||8
1611049800000|2021-01-19 09:50:00|313400||313100||313400||312948||117
1611050100000|2021-01-19 09:55:00|||||||||130
1611050700000|2021-01-19 10:05:00|313400|312800|313398|312800|313400|313100|313398|312800|266
1611051000000|2021-01-19 10:10:00|313393||313398||313398||313393||50
1611051300000|2021-01-19 10:15:00|||||||||200
1611051600000|2021-01-19 10:20:00|313300||313398||313398||313300||152
1611051900000|2021-01-19 10:25:00|313395||313395||313395||313395||105
1611052200000|2021-01-19 10:30:00|313393||313393||313395||313393||28
1611052500000|2021-01-19 10:35:00|313395|313000|313395|313000|313395|313000|313393|313000|66
1611052800000|2021-01-19 10:40:00||312841||312841||312841||312841|86
1611053100000|2021-01-19 10:45:00||312847||312970||312970||312841|8
1611053400000|2021-01-19 10:50:00|313393|312862|313393|312800|313395|313000|313393|312800|117
1611053700000|2021-01-19 10:55:00|313395||313393||313395||313393||83
1611054000000|2021-01-19 11:00:00|313395||313395||313395||313393||146
1611054300000|2021-01-19 11:05:00|313393||313395||313395||313393||13
1611054600000|2021-01-19 11:10:00|313393||313398||313398||313393||64
1611054900000|2021-01-19 11:15:00|||||||||58
1611055200000|2021-01-19 11:20:00|||||||||42
1611055500000|2021-01-19 11:25:00|||||||||19
1611055800000|2021-01-19 11:30:00|313395|312900|313398|312900|313398|312900|313395|312900|10
1611056100000|2021-01-19 11:35:00|313395|313000|313393|312900|313395|313000|313393|312900|90
1611056400000|2021-01-19 11:40:00|313385||313385||313385||313385||15
1611056700000|2021-01-19 11:45:00|||||||||102
1611057000000|2021-01-19 11:50:00|313380|312899|313302|312900|313385|312900|313302|312899|82
1611057300000|2021-01-19 11:55:00|313385|312807|313300|312800|313385|312900|313300|312800|100
1611057600000|2021-01-19 12:00:00|313200|313000|312366|311702|313200|313000|311900|311100|3187
1611057900000|2021-01-19 12:05:00|312313|311700|312500|312300|312500|312335|312200|311700|962
1611058200000|2021-01-19 12:10:00|312490|312200|312600|312300|312600|312302|312400|312200|751
1611058500000|2021-01-19 12:15:00|312550|312255|312475|312002|312550|312255|312200|312002|1709
1611058800000|2021-01-19 12:20:00|312500|312217|312475|312002|312500|312264|312200|312002|547
1611059100000|2021-01-19 12:25:00|312369|312003|312300|312002|312369|312125|312120|312002|929
1611059400000|2021-01-19 12:30:00|312030|312100|312000|311600|312369|312100|312000|311503|1857
1611059700000|2021-01-19 12:35:00|312100|311852|312100|311900|312100|311901|311935|311600|737
1611060000000|2021-01-19 12:40:00|312000|311510|312000|311701|312100|311701|311994|311510|719
1611060300000|2021-01-19 12:45:00|311999|311620|312000|311550|312000|311800|311800|311510|355
1611060600000|2021-01-19 12:50:00|311999|311700|311999|311701|312000|311900|311999|311700|769
1611060900000|2021-01-19 12:55:00|311950|311700|312077|311900|312100|312002|311948|311577|1968
1611061200000|2021-01-19 13:00:00|312000|311825|312000|311902|312077|311955|311900|311600|1273
1611061500000|2021-01-19 13:05:00|311999|311900|311900|311712|312000|311900|311900|311650|1070
1611061800000|2021-01-19 13:10:00|311898|311711|312000|311800|312000|311950|311815|311530|1345
1611062100000|2021-01-19 13:15:00|311999|311710|311992|311700|312000|311710|311992|311600|336
1611062400000|2021-01-19 13:20:00|311900|311650|311760|311600|312000|311650|311720|311600|857
1611062700000|2021-01-19 13:25:00|311730|311530|311710|311600|311760|311600|311600|311530|1048
1611063000000|2021-01-19 13:30:00|311730||311675||311874||311675||532
1611063300000|2021-01-19 13:35:00|311774|311530|311755|311600|311774|311600|311700|311530|431
1611063600000|2021-01-19 13:40:00|311774|311700|311899|311700|311900|311700|311774|311700|623
1611063900000|2021-01-19 13:45:00|311900|311800|311900|311700|311900|311830|311900|311700|219
1611064200000|2021-01-19 13:50:00||311851||311800||311851||311700|518
1611064500000|2021-01-19 13:55:00|311850|311700|311850|311700|311850|311800|311800|311700|1839
1611064800000|2021-01-19 14:00:00|311900|311701|311900|311700|311900|311800|311850|311700|765
1611065100000|2021-01-19 14:05:00|311850|311701|312368|312100|312369|312186|311850|311700|5899
1611065400000|2021-01-19 14:10:00|312280|312150|312320|312205|312369|312205|312180|312150|1513
1611065700000|2021-01-19 14:15:00|312369|312200|312300|312025|312369|312200|312200|312000|3065
1611066000000|2021-01-19 14:20:00|312475|312154|312480|312101|312500|312180|312400|312025|1565
1611066300000|2021-01-19 14:25:00|312475|312100|311356|311207|312475|312200|311356|311005|4436
1611066600000|2021-01-19 14:30:00|311352|311150|312794|312600|313100|312948|310501|310300|108128
1611066900000|2021-01-19 14:35:00|312793|312631|312199|311830|313000|312927|311863|311648|23536
1611067200000|2021-01-19 14:40:00|312200|311886|312445|312250|313200|313081|312195|311800|32326
1611067500000|2021-01-19 14:45:00|312604|312340|311468|311210|313000|312847|311152|311010|12662
1611067800000|2021-01-19 14:50:00|311426|311288|310688|310530|311810|311679|310688|310530|14809
1611068100000|2021-01-19 14:55:00|310689|310531|310875|310701|310997|310775|310323|310210|13816
1611068400000|2021-01-19 15:00:00|310877|310700|310708|310400|311277|311002|310248|310100|15153
1611068700000|2021-01-19 15:05:00|310709|310554|310981|310839|311305|311191|310641|310400|11094
1611069000000|2021-01-19 15:10:00|310985|310855|311360|311272|311400|311272|310668|310550|6598
1611069300000|2021-01-19 15:15:00|311357|311273|310750|310525|311400|311282|310591|310525|4007
1611069600000|2021-01-19 15:20:00|310619|310520|310357|310249|310850|310700|310331|310249|5296
1611069900000|2021-01-19 15:25:00|310355|310200|310643|310559|310811|310612|310273|310200|10145
1611070200000|2021-01-19 15:30:00|310562|310561|310499|310406|310676|310561|310292|310200|6494
1611070500000|2021-01-19 15:35:00|310498|310356|310147|309947|310500|310367|309893|309818|15958
1611070800000|2021-01-19 15:40:00|310068|309903|310779|310700|310800|310700|309899|309818|12321
1611071100000|2021-01-19 15:45:00|310778|310701|310447|310336|310780|310701|310403|310250|9919
1611071400000|2021-01-19 15:50:00|310450|310339|310300|310150|310450|310371|310050|309900|2488
1611071700000|2021-01-19 15:55:00|310294|310128|310344|310252|310571|310451|310192|310100|5426
1611072000000|2021-01-19 16:00:00|310330|310253|310482|310365|310483|310407|310125|310080|5593
1611072300000|2021-01-19 16:05:00|310457|310380|310486|310417|310684|310579|310179|310080|7999
1611072600000|2021-01-19 16:10:00|310485|310344|309692|309627|310614|310519|309673|309600|13400
1611072900000|2021-01-19 16:15:00|309762|309600|310250|309990|310500|310346|309670|309600|7164
1611073200000|2021-01-19 16:20:00|310249|310000|310200|310133|310250|310133|309839|309714|3969
1611073500000|2021-01-19 16:25:00|310250|310109|310221|310122|310400|310281|310112|310000|2400
1611073800000|2021-01-19 16:30:00|310201|310120|310500|310400|310500|310454|310088|310000|4453
1611074100000|2021-01-19 16:35:00|310525|310401|310677|310542|310700|310605|310399|310200|5187
1611074400000|2021-01-19 16:40:00|310637|310583|310995|310933|311200|311156|310637|310450|10121
1611074700000|2021-01-19 16:45:00|311093|310935|311256|311176|311320|311193|310937|310770|5960
1611075000000|2021-01-19 16:50:00|311300|311222|311645|311552|312000|311910|311300|311221|8322
1611075300000|2021-01-19 16:55:00|311644|311553|311800|311715|311900|311810|311568|311500|3492
1611075600000|2021-01-19 17:00:00|311786|311731|312499|312359|312500|312443|311737|311657|8412
1611075900000|2021-01-19 17:05:00|312500|312361|312350|312187|312600|312520|312192|312017|7668
1611076200000|2021-01-19 17:10:00|312450|312300|312507|312402|312689|312516|312237|312188|4259
1611076500000|2021-01-19 17:15:00|312506|312431|312679|312594|312689|312646|312440|312352|7030
1611076800000|2021-01-19 17:20:00|312651|312635|312282|312201|312679|312635|312132|312100|11749
1611077100000|2021-01-19 17:25:00|312257|312200|312300|312201|312410|312278|312183|312150|3898
1611077400000|2021-01-19 17:30:00|312299|312202|312400|312202|312689|312599|312263|312175|6072
1611077700000|2021-01-19 17:35:00|312569|312334|312600|312500|312773|312713|312379|312202|5631
1611078000000|2021-01-19 17:40:00|312652|312550|312700|312585|312750|312617|312389|312202|1845
1611078300000|2021-01-19 17:45:00|312750|312586|312748|312579|312789|312739|312522|312404|3066
1611078600000|2021-01-19 17:50:00|312700|312590|312462|312321|312713|312638|312391|312202|1150
1611078900000|2021-01-19 17:55:00|312461|312247|312961|312802|312983|312898|312385|312202|6672
1611079200000|2021-01-19 18:00:00|312960|312809|313282|313039|313340|313320|312828|312622|14257
1611079500000|2021-01-19 18:05:00|313281|313040|313376|313155|313500|313404|313118|313039|10668
1611079800000|2021-01-19 18:10:00|313495|313243|313377|313267|313495|313330|313150|313100|4201
1611080100000|2021-01-19 18:15:00|313328|313223|313304|313180|313592|313469|313198|313100|7783
1611080400000|2021-01-19 18:20:00|313303|313183|313400|313189|313430|313351|313193|313151|3557
1611080700000|2021-01-19 18:25:00|313399|313190|313600|313480|313663|313628|313195|313151|5064
1611081000000|2021-01-19 18:30:00|313557|313515|313500|313465|313631|313564|313328|313279|4375
1611081300000|2021-01-19 18:35:00|313504|313471|313847|313738|314000|313977|313500|313388|11599
1611081600000|2021-01-19 18:40:00|313913|313785|313970|313873|314100|314050|313788|313592|10395
1611081900000|2021-01-19 18:45:00|314000|313890|314099|314006|314186|314047|313909|313800|5639
1611082200000|2021-01-19 18:50:00|314098|314007|314459|314279|314550|314459|314090|313964|7977
1611082500000|2021-01-19 18:55:00|314444|314321|314000|313935|314444|314321|313917|313788|3420
1611082800000|2021-01-19 19:00:00|314148|313942|313770|313677|314180|313990|313538|313401|4836
1611083100000|2021-01-19 19:05:00|313857|313678|313900|313762|314000|313942|313754|313678|6217
1611083400000|2021-01-19 19:10:00|313899|313764|314060|313845|314300|314219|313896|313694|6268
1611083700000|2021-01-19 19:15:00|314058|313962|313478|313417|314058|313963|313360|313263|7711
1611084000000|2021-01-19 19:20:00|313500|313432|313519|313425|313632|313483|313380|313350|3105
1611084300000|2021-01-19 19:25:00|313570|313420|313380|313289|313600|313502|313295|313242|3787
1611084600000|2021-01-19 19:30:00|313379|313290|313437|313363|313516|313429|313235|313175|2904
1611084900000|2021-01-19 19:35:00|313516|313368|313089|313000|313516|313423|313028|313000|4003
1611085200000|2021-01-19 19:40:00|313045|312982|313199|312990|313300|313200|312863|312800|5546
1611085500000|2021-01-19 19:45:00|313151|312932|313058|312962|313273|313030|312794|312660|3582
1611085800000|2021-01-19 19:50:00|313054|312965|313085|312969|313130|313005|312879|312771|1430
1611086100000|2021-01-19 19:55:00|313064|312967|312733|312601|313100|312977|312625|312520|3000
1611086400000|2021-01-19 20:00:00|312671|312600|313100|313017|313100|313049|312600|312538|5158
1611086700000|2021-01-19 20:05:00|313099|312975|313450|313323|313456|313404|312978|312900|7298
1611087000000|2021-01-19 20:10:00|313363|313265|313570|313423|313600|313466|313358|313230|9878
1611087300000|2021-01-19 20:15:00|313585|313403|313100|313012|313585|313425|313037|312967|6106
1611087600000|2021-01-19 20:20:00|313174|313013|312855|312802|313265|313110|312801|312736|6788
1611087900000|2021-01-19 20:25:00|312969|312803|312813|312722|313000|312926|312724|312635|3960
1611088200000|2021-01-19 20:30:00|312812|312767|312823|312764|312950|312866|312722|312676|3341
1611088500000|2021-01-19 20:35:00|312822|312728|312815|312711|313122|313025|312573|312526|8096
1611088800000|2021-01-19 20:40:00|312809|312697|312772|312638|312952|312793|312499|312400|5202
1611089100000|2021-01-19 20:45:00|312769|312660|312520|312357|312854|312663|312431|312353|6889
1611089400000|2021-01-19 20:50:00|312620|312400|312499|312323|312800|312700|312111|312017|21478
1611089700000|2021-01-19 20:55:00|312440|312324|312100|312076|312555|312414|311854|311800|30060
1611090000000|2021-01-19 21:00:00|312132|311800|313100|313000|313200|313000|312100|311500|208477
1611090300000|2021-01-19 21:05:00|313285|313100|313900|313602|313900|313800|313285|313100|7170
1611090600000|2021-01-19 21:10:00|313882|313600|313500|313350|313882|313700|313400|313100|2049
1611090900000|2021-01-19 21:15:00|313350|313300|313265|313108|313500|313300|313265|313000|4225
1611091200000|2021-01-19 21:20:00|313300|313200|313900|313560|313900|313560|313300|313108|3777
1611091500000|2021-01-19 21:25:00|313899|313500|313800|313500|313900|313580|313660|313500|1817
1611091800000|2021-01-19 21:30:00|313819|313740|313500|313120|313900|313797|313500|313120|2542
1611092100000|2021-01-19 21:35:00|313499|313177|313698|313125|313700|313600|313499|313125|3596
1611092400000|2021-01-19 21:40:00|313651|313152|314000|313700|314000|313900|313651|313132|1152
1611092700000|2021-01-19 21:45:00|313980|313800|313900|313600|313980|313900|313900|313500|1231
1611093000000|2021-01-19 21:50:00|313980|313700|314000|313700|314000|313800|313900|313700|410
1611093300000|2021-01-19 21:55:00|313899|313500|314000|313500|314000|313500|313700|313500|696
1611093600000|2021-01-19 22:00:00||313502||313502||313502||313502|217
1611093900000|2021-01-19 22:05:00|313800|313700|313800|313600|313800|313700|313800|313600|750
1611094200000|2021-01-19 22:10:00||313750||313750||313750||313750|402
1611094500000|2021-01-19 22:15:00||313600||313600||313600||313600|1139
1611094800000|2021-01-19 22:20:00|||||||||130
1611095100000|2021-01-19 22:25:00|||||||||75
1611095400000|2021-01-19 22:30:00|||||||||14
1611095700000|2021-01-19 22:35:00|313741|313500|313727|313530|313741|313530|313600|313500|675
1611096000000|2021-01-19 22:40:00|313650|313550|313650|313500|313650|313550|313650|313500|889
1611096300000|2021-01-19 22:45:00|313600|313400|313650|313500|313650|313500|313600|313400|1556
1611096600000|2021-01-19 22:50:00|||||||||263
1611096900000|2021-01-19 22:55:00|313600|313515|313650|313525|313650|313525|313600|313400|186
1611097200000|2021-01-19 23:00:00|313750|313600|313900|313602|314000|313800|313750|313400|1974
1611097500000|2021-01-19 23:05:00||313611||313400||313626||313400|365
1611097800000|2021-01-19 23:10:00||313421||313416||313421||313406|125
1611098100000|2021-01-19 23:15:00|313699|313500|313900|313500|313900|313500|313699|313500|127
1611098400000|2021-01-19 23:20:00||313506||313700||313700||313500|178
1611098700000|2021-01-19 23:25:00||313633||313631||313706||313500|270
1611099000000|2021-01-19 23:30:00||313657||313700||313700||313657|296
1611099300000|2021-01-19 23:35:00|314000|313702|314000|313710|314000|313710|314000|313702|533
1611099600000|2021-01-19 23:40:00|||||||||312
1611099900000|2021-01-19 23:45:00|313800|313600|314000|313600|314000|313600|313700|313600|646
1611100200000|2021-01-19 23:50:00|313948||313800||313987||313777||202
1611100500000|2021-01-19 23:55:00|313788|313602|313750|313601|313800|313602|313750|313600|66
1611100800000|2021-01-20 00:00:00|||||||||31
1611101100000|2021-01-20 00:05:00||313525||313558||313558||313525|138
1611101400000|2021-01-20 00:10:00||313500||313500||313500||313500|208
1611101700000|2021-01-20 00:15:00|||||||||134
1611102000000|2021-01-20 00:20:00|||||||||48
1611102300000|2021-01-20 00:25:00|313625||313625||313625||313625||109
1611102600000|2021-01-20 00:30:00|313750|313501|313750|313511|313750|313525|313750|313501|182
1611102900000|2021-01-20 00:35:00||313510||313511||313511||313510|16
1611103200000|2021-01-20 00:40:00|313700|313525|313700|313526|313700|313600|313700|313525|85
1611103500000|2021-01-20 00:45:00|313699|313511|313710|313550|313710|313552|313699|313511|175
1611103800000|2021-01-20 00:50:00|313750|313600|313750|313600|313750|313700|313700|313600|737
1611104100000|2021-01-20 00:55:00|313748|313503|313700|313600|313750|313600|313700|313503|381
1611133200000|2021-01-20 09:00:00|314463|312927|314400|312927|314463|312927|314400|312927|19
1611133500000|2021-01-20 09:05:00|314500|313800|314460|312927|314500|313800|314460|312927|159
1611133800000|2021-01-20 09:10:00|314463|313030|314460|313006|314463|313030|314460|312927|54
1611134100000|2021-01-20 09:15:00|314469|313000|314700|313800|314700|313960|314460|313000|126
1611134400000|2021-01-20 09:20:00||313000||313960||313960||313000|80
1611134700000|2021-01-20 09:25:00||314000||314000||314000||313960|0
1611135000000|2021-01-20 09:30:00|314871|314175|314700|314200|314937|314300|314600|314000|254
1611135300000|2021-01-20 09:35:00|||||||||31
1611135600000|2021-01-20 09:40:00||314000||314000||314500||314000|210
1611135900000|2021-01-20 09:45:00|314863||314796||314897||314700||61
1611136200000|2021-01-20 09:50:00|314808||314700||314905||314700||4
1611136500000|2021-01-20 09:55:00|314870|314075|315243|314000|315243|314075|314700|314000|205
1611136800000|2021-01-20 10:00:00|315185||315243||315243||315185||0
1611137100000|2021-01-20 10:05:00|315185|314200|315185|314000|315243|314200|315185|314000|27
1611137400000|2021-01-20 10:10:00|315243||315243||315243||315185||7
1611137700000|2021-01-20 10:15:00|315185||315145||315243||315119||32
1611138000000|2021-01-20 10:20:00|315147||315008||315243||315008||4
1611138300000|2021-01-20 10:25:00|314869||315243||315243||314598||112
1611138600000|2021-01-20 10:30:00|315185||315243||315243||315185||5
1611138900000|2021-01-20 10:35:00|||||||||31
1611139200000|2021-01-20 10:40:00|314692||314900||314900||314692||23
1611139500000|2021-01-20 10:45:00|314879|314501|315185|314501|315243|314501|314869|314501|46
1611139800000|2021-01-20 10:50:00|315243|314101|314700|314501|315243|314501|314700|314101|233
1611140100000|2021-01-20 10:55:00|314869||315243||315243||314869||171
1611140400000|2021-01-20 11:00:00|315185||315185||315185||315185||6
1611140700000|2021-01-20 11:05:00|315243||315185||315243||315185||12
1611141000000|2021-01-20 11:10:00|315243||315243||315243||315185||51
1611141300000|2021-01-20 11:15:00||314550||314551||314551||314550|6
1611141600000|2021-01-20 11:20:00|315185|314700|315243|314551|315243|314700|315185|314551|252
1611141900000|2021-01-20 11:25:00|||||||||7
1611142200000|2021-01-20 11:30:00|315000|314800|315243|314750|315243|314800|315000|314551|1510
1611142500000|2021-01-20 11:35:00|315500|315025|315500|315025|315500|315025|315200|314551|1292
1611142800000|2021-01-20 11:40:00|315713|315200|315899|315025|315899|315600|315713|315025|1537
1611143100000|2021-01-20 11:45:00|315250|315001|315899|315025|315899|315025|315100|315001|901
1611143400000|2021-01-20 11:50:00|315512|315001|315899|315135|315899|315135|315512|315001|85
1611143700000|2021-01-20 11:55:00|315500|315165|315500|315165|315500|315165|315500|315165|900
1611144000000|2021-01-20 12:00:00|315673|315400|315399|315100|315673|315400|315200|315100|3260
1611144300000|2021-01-20 12:05:00|315249|315150|315249|315100|315249|315150|315249|315100|521
1611144600000|2021-01-20 12:10:00|315100|315000|315249|314600|315249|315012|314970|314551|1709
1611144900000|2021-01-20 12:15:00|315240|314611|315200|314701|315249|314701|315200|314611|284
1611145200000|2021-01-20 12:20:00|315249|314702|314970|314900|315249|314900|314900|314701|269
1611145500000|2021-01-20 12:25:00|315150|314840|315000|314960|315150|314960|315000|314840|770
1611145800000|2021-01-20 12:30:00|314974|314840|315200|314800|315300|315200|314974|314701|2407
1611146100000|2021-01-20 12:35:00|315060|314801|315299|314801|315324|315100|315060|314800|546
1611146400000|2021-01-20 12:40:00|315300|314802|315299|314802|315300|315001|315100|314801|659
1611146700000|2021-01-20 12:45:00|315240|314801|315299|315260|315400|315260|315010|314801|720
1611147000000|2021-01-20 12:50:00|315321|315225|315499|315350|315499|315350|315321|315225|1956
1611147300000|2021-01-20 12:55:00|315500|315351|315820|315700|315820|315700|315500|315350|1920
1611147600000|2021-01-20 13:00:00|315821|315702|315899|315800|315899|315860|315700|315350|3359
1611147900000|2021-01-20 13:05:00|315898|315802|315800|315501|315900|315802|315799|315350|1268
1611148200000|2021-01-20 13:10:00|315780|315503|315898|315401|315899|315503|315600|315350|1345
1611148500000|2021-01-20 13:15:00|315899|315500|316197|315850|316250|316200|315899|315500|4605
1611148800000|2021-01-20 13:20:00|316200|315960|316439|315584|316500|316447|316198|315500|4577
1611149100000|2021-01-20 13:25:00|316447|315586|316300|315758|316447|315836|316268|315586|416
1611149400000|2021-01-20 13:30:00|316349|315756|316400|316200|316447|316201|316347|315756|1269
1611149700000|2021-01-20 13:35:00|316440|316155|316100|315764|316440|316155|316099|315756|1966
1611150000000|2021-01-20 13:40:00|316080|315756|316099|315760|316100|315951|315700|315550|3076
1611150300000|2021-01-20 13:45:00|316098|315566|315900|315760|316098|315877|315600|315500|1765
1611150600000|2021-01-20 13:50:00|315942|315771|316100|315800|316100|315800|315942|315760|1700
1611150900000|2021-01-20 13:55:00|316000|315900|316339|316255|316429|316278|316000|315900|1963
1611151200000|2021-01-20 14:00:00|316400|316256|316700|316500|316700|316501|316373|316255|4263
1611151500000|2021-01-20 14:05:00|316800|316647|316930|316800|316930|316800|316650|316500|2375
1611151800000|2021-01-20 14:10:00|317000|316826|317446|317200|317450|317230|316995|316800|5658
1611152100000|2021-01-20 14:15:00|317445|317202|317199|316900|317446|317220|317000|316800|4888
1611152400000|2021-01-20 14:20:00|317200|317028|317700|317500|317700|317551|317200|317000|8981
1611152700000|2021-01-20 14:25:00|317900|317611|318300|318000|318500|318217|317600|317500|13729
1611153000000|2021-01-20 14:30:00|318034|318075|319980|319727|319998|319900|317548|317400|104766
1611153300000|2021-01-20 14:35:00|319844|319728|321268|321058|321404|321269|319488|319100|89211
1611153600000|2021-01-20 14:40:00|321393|321073|321263|321075|321700|321573|320785|320500|40671
1611153900000|2021-01-20 14:45:00|321262|321106|320396|320276|321600|321492|320170|320120|37143
1611154200000|2021-01-20 14:50:00|320397|320288|319773|319601|321000|320918|319681|319600|27301
1611154500000|2021-01-20 14:55:00|319956|319625|320385|320218|320855|320633|319628|319411|19863
1611154800000|2021-01-20 15:00:00|320440|320219|321333|321266|321500|321402|320385|320218|29079
1611155100000|2021-01-20 15:05:00|321332|321198|322200|322005|322200|322109|321209|321123|40437
1611155400000|2021-01-20 15:10:00|322126|322000|322200|322118|322600|322512|321915|321823|27700
1611155700000|2021-01-20 15:15:00|322299|322108|321662|321527|322570|322499|321500|321361|30861
1611156000000|2021-01-20 15:20:00|321646|321540|322073|321875|322200|322036|321600|321428|9071
1611156300000|2021-01-20 15:25:00|322043|321817|321350|321201|322100|321971|321338|321200|16716
1611156600000|2021-01-20 15:30:00|321525|321318|322126|322007|322200|322129|321373|321201|17419
1611156900000|2021-01-20 15:35:00|322175|322050|322064|321973|322400|322300|321829|321701|12834
1611157200000|2021-01-20 15:40:00|322117|321974|321660|321543|322258|322122|321658|321505|16020
1611157500000|2021-01-20 15:45:00|321600|321553|321724|321501|322200|322127|321599|321500|7929
1611157800000|2021-01-20 15:50:00|321713|321506|321817|321711|322000|321878|321499|321405|10076
1611158100000|2021-01-20 15:55:00|321816|321712|322141|322045|322422|322350|321800|321641|15121
1611158400000|2021-01-20 16:00:00|322139|322061|322200|322059|322450|322372|321976|321808|7732
1611158700000|2021-01-20 16:05:00|322199|322030|321981|321919|322300|322192|321936|321795|9230
1611159000000|2021-01-20 16:10:00|322096|321920|322400|322248|322400|322346|321989|321903|8104
1611159300000|2021-01-20 16:15:00|322376|322247|322805|322718|322834|322776|322374|322200|15048
1611159600000|2021-01-20 16:20:00|322799|322717|323241|323133|323441|323357|322618|322339|23119
1611159900000|2021-01-20 16:25:00|323213|323073|323225|323101|323550|323430|322918|322574|12833
1611160200000|2021-01-20 16:30:00|323202|323111|322988|322948|323400|323300|322846|322700|7164
1611160500000|2021-01-20 16:35:00|323032|322968|322685|322601|323100|322988|322660|322600|6729
1611160800000|2021-01-20 16:40:00|322690|322602|322700|322569|323100|323018|322497|322400|18823
1611161100000|2021-01-20 16:45:00|322699|322620|322805|322709|322959|322841|322317|322281|11689
1611161400000|2021-01-20 16:50:00|322831|322727|323043|322938|323200|323145|322831|322726|16654
1611161700000|2021-01-20 16:55:00|323011|322934|323134|323041|323156|323041|322886|322821|6447
1611162000000|2021-01-20 17:00:00|323133|323043|323209|323068|323400|323349|323129|322986|4353
1611162300000|2021-01-20 17:05:00|323203|323069|323220|323101|323300|323195|323089|323000|5645
1611162600000|2021-01-20 17:10:00|323219|323117|322950|322858|323300|323232|322903|322828|4963
1611162900000|2021-01-20 17:15:00|322928|322857|323200|323142|323225|323175|322813|322745|4553
1611163200000|2021-01-20 17:20:00|323225|323143|323591|323473|323880|323800|323225|323143|15550
1611163500000|2021-01-20 17:25:00|323606|323500|323556|323433|323999|323856|323474|323300|4730
1611163800000|2021-01-20 17:30:00|323534|323425|323811|323429|323999|323901|323497|323362|6289
1611164100000|2021-01-20 17:35:00|323804|323469|323941|323751|323990|323900|323553|323391|6663
1611164400000|2021-01-20 17:40:00|323980|323766|324098|324009|324200|324170|323868|323705|9011
1611164700000|2021-01-20 17:45:00|324097|324020|323975|323870|324239|324174|323818|323740|5604
1611165000000|2021-01-20 17:50:00|323974|323850|323848|323760|323993|323864|323665|323600|7220
1611165300000|2021-01-20 17:55:00|323809|323759|323623|323519|323926|323783|323392|323289|6560
1611165600000|2021-01-20 18:00:00|323634|323535|323764|323640|324000|323943|323581|323519|5073
1611165900000|2021-01-20 18:05:00|323763|323589|323900|323722|323900|323861|323706|323574|3423
1611166200000|2021-01-20 18:10:00|323896|323723|324293|324199|324300|324199|323857|323723|10294
1611166500000|2021-01-20 18:15:00|324261|324200|324558|324445|324700|324523|324261|324057|11980
1611166800000|2021-01-20 18:20:00|324492|324423|324571|324391|324700|324559|324361|324252|4177
1611167100000|2021-01-20 18:25:00|324570|324398|324496|324334|324800|324740|324449|324300|7959
1611167400000|2021-01-20 18:30:00|324398|324319|324777|324690|324784|324734|324398|324319|5112
1611167700000|2021-01-20 18:35:00|324753|324700|324401|324331|324895|324834|324194|324047|11077
1611168000000|2021-01-20 18:40:00|324400|324348|323900|323821|324488|324369|323872|323800|8691
1611168300000|2021-01-20 18:45:00|323902|323800|324165|324038|324275|324207|323819|323740|6074
1611168600000|2021-01-20 18:50:00|324145|324037|324894|324800|324895|324848|324034|323915|6088
1611168900000|2021-01-20 18:55:00|324855|324801|324875|324799|324895|324864|324689|324600|5216
1611169200000|2021-01-20 19:00:00|324840|324797|325000|324962|325000|324973|324666|324600|7232
1611169500000|2021-01-20 19:05:00|324999|324938|325670|325585|325745|325672|324986|324867|11075
1611169800000|2021-01-20 19:10:00|325653|325600|325433|325326|325695|325601|325124|325000|9105
1611170100000|2021-01-20 19:15:00|325432|325360|325953|325862|326200|326026|325400|325326|5976
1611170400000|2021-01-20 19:20:00|325903|325812|326069|325878|326200|326056|325600|325520|11393
1611170700000|2021-01-20 19:25:00|326085|325903|326900|326808|326900|326808|326059|325903|16158
1611171000000|2021-01-20 19:30:00|326840|326807|326893|326800|327046|326973|326582|326475|10711
1611171300000|2021-01-20 19:35:00|326900|326822|327439|327360|327800|327656|326680|326536|19567
1611171600000|2021-01-20 19:40:00|327600|327377|327930|327804|327949|327822|327317|327181|20091
1611171900000|2021-01-20 19:45:00|327915|327836|327527|327448|328000|327980|327425|327332|17630
1611172200000|2021-01-20 19:50:00|327516|327451|327250|327163|327600|327480|327194|327100|11953
1611172500000|2021-01-20 19:55:00|327296|327150|327450|327304|327700|327610|327272|327150|9250
1611172800000|2021-01-20 20:00:00|327453|327332|327135|327072|327600|327449|327058|326952|11894
1611173100000|2021-01-20 20:05:00|327158|327073|327189|327107|327375|327206|327075|327031|8022
1611173400000|2021-01-20 20:10:00|327167|327133|326799|326724|327400|327331|326499|326431|13167
1611173700000|2021-01-20 20:15:00|326770|326686|326944|326808|327277|327226|326637|326600|12035
1611174000000|2021-01-20 20:20:00|326917|326817|327173|327074|327337|327275|326900|326817|13220
1611174300000|2021-01-20 20:25:00|327174|327075|326867|326773|327400|327372|326715|326612|12130
1611174600000|2021-01-20 20:30:00|326840|326755|327248|327170|327288|327247|326793|326700|10984
1611174900000|2021-01-20 20:35:00|327222|327120|326603|326491|327222|327138|326343|326300|18997
1611175200000|2021-01-20 20:40:00|326571|326490|327093|327030|327200|327129|326506|326450|15145
1611175500000|2021-01-20 20:45:00|327091|327004|326867|326754|327200|327186|326775|326722|14222
1611175800000|2021-01-20 20:50:00|326856|326722|326665|326531|327000|326955|326437|326337|27041
1611176100000|2021-01-20 20:55:00|326663|326555|326473|326350|326900|326896|326163|326082|62847
1611176400000|2021-01-20 21:00:00|326541|326348|326700|326498|326900|326743|326541|326326|4336
1611176700000|2021-01-20 21:05:00|326600|326512|326800|326532|326800|326650|326600|326512|1432
1611177000000|2021-01-20 21:10:00|326748|326540|326790|326600|326800|326700|326700|326532|1258
1611177300000|2021-01-20 21:15:00|326787|326553|326700|326554|326790|326554|326700|326553|434
1611177600000|2021-01-20 21:20:00|326600|326553|326500|326352|326600|326553|326500|326352|522
1611177900000|2021-01-20 21:25:00|326400|326328|326500|326348|326500|326352|326400|326320|472
1611178200000|2021-01-20 21:30:00|326490|326328|326450|326325|326500|326450|326450|326325|333
1611178500000|2021-01-20 21:35:00|326385|326340|326450|326320|326500|326350|326385|326320|844
1611178800000|2021-01-20 21:40:00||326300||326000||326300||326000|843
1611179100000|2021-01-20 21:45:00|326349|326225|326340|326100|326349|326225|326200|326100|582
1611179400000|2021-01-20 21:50:00|326300|326008|326250|326039|326300|326039|326250|326008|784
1611179700000|2021-01-20 21:55:00|326200|326025|326000|325808|326200|326025|325980|325737|884
1611180000000|2021-01-20 22:00:00|326200|325802|326200|325810|326200|325825|325900|325802|270
1611180300000|2021-01-20 22:05:00|326188|325820|326200|325820|326200|325820|326188|325820|159
1611180600000|2021-01-20 22:10:00||325851||325899||325899||325851|59
1611180900000|2021-01-20 22:15:00|326158|325900|326158|325901|326158|325905|326158|325900|44
1611181200000|2021-01-20 22:20:00|326200|325855|326200|325905|326200|326000|326000|325820|959
1611181500000|2021-01-20 22:25:00||326000||326000||326000||326000|156
1611181800000|2021-01-20 22:30:00|||||||||436
1611182100000|2021-01-20 22:35:00|326188|326025|326200|326025|326200|326025|326188|326025|78
1611182400000|2021-01-20 22:40:00|326188|326090|326200|326000|326200|326090|326050|326000|297
1611182700000|2021-01-20 22:45:00|326180|326025|326180|326025|326180|326025|326180|326025|32
1611183000000|2021-01-20 22:50:00|||||||||123
1611183300000|2021-01-20 22:55:00|326200|326030|326200|326025|326200|326030|326200|326025|323
1611183600000|2021-01-20 23:00:00|326187|326026|326200|326031|326200|326031|326187|326026|102
1611183900000|2021-01-20 23:05:00|326187|326066|326300|326031|326488|326300|326187|326031|3150
1611184200000|2021-01-20 23:10:00|326488|326112|326400|326101|326488|326161|326400|326039|91
1611184500000|2021-01-20 23:15:00|326340|326175|326488|326175|326500|326200|326340|326101|750
1611184800000|2021-01-20 23:20:00|326475|326209|326448|326181|326475|326209|326448|326175|43
1611185100000|2021-01-20 23:25:00||326200||326186||326338||326175|840
1611185400000|2021-01-20 23:30:00||326190||326196||326196||326190|302
1611185700000|2021-01-20 23:35:00|326400|326200|326475|326200|326480|326298|326400|326200|648
1611186000000|2021-01-20 23:40:00|326480|326201|326480|326250|326480|326250|326480|326200|203
1611186300000|2021-01-20 23:45:00|326495|326252|326779|326456|326779|326476|326495|326252|362
1611186600000|2021-01-20 23:50:00|326500|326300|326500|326360|326500|326456|326500|326250|105
1611186900000|2021-01-20 23:55:00|326779|326370|326699|326401|326779|326500|326699|326370|376
1611187200000|2021-01-21 00:00:00|326700|326475|326700|326390|326700|326500|326500|326360|533
1611187500000|2021-01-21 00:05:00|326733|326381|326779|326400|326779|326550|326733|326381|351
1611187800000|2021-01-21 00:10:00|326700|326401|326574|326370|326700|326401|326574|326370|141
1611188100000|2021-01-21 00:15:00|326482|326360|326431|326200|326482|326360|326431|326200|546
1611188400000|2021-01-21 00:20:00|326600|326370|326600|326225|326600|326370|326400|326222|264
1611188700000|2021-01-21 00:25:00|326420|326231|326360|326231|326420|326231|326360|326231|63
1611189000000|2021-01-21 00:30:00|326600|326233|326600|326235|326600|326235|326600|326233|278
1611189300000|2021-01-21 00:35:00||326241||326251||326251||326241|161
1611189600000|2021-01-21 00:40:00||326300||326301||326301||326300|55
1611189900000|2021-01-21 00:45:00|326779|326400|326660|326500|326779|326500|326660|326400|318
1611190200000|2021-01-21 00:50:00|326560|326525|326779|326525|326779|326525|326560|326500|323
1611190500000|2021-01-21 00:55:00|326800|326600|327399|327000|327500|327000|326800|326600|1848
1611219600000|2021-01-21 09:00:00|328380|327279|329090|327508|329090|328001|328380|327279|257
1611219900000|2021-01-21 09:05:00||326847||328200||328200||326847|76
1611220200000|2021-01-21 09:10:00||328100||328100||328100||328100|374
1611220500000|2021-01-21 09:15:00|328770|327222|328600|327000|328770|327222|328600|326847|310
1611220800000|2021-01-21 09:20:00|||||||||383
1611221100000|2021-01-21 09:25:00|327700||328600||328600||327700||145
1611221400000|2021-01-21 09:30:00||327420||327000||327651||327000|87
1611221700000|2021-01-21 09:35:00|328269||328379||328379||328255||60
1611222000000|2021-01-21 09:40:00|328380|327400|328379|327400|329000|327700|328379|327000|9
1611222300000|2021-01-21 09:45:00|329000|327000|329090|327000|329090|327200|328379|327000|159
1611222600000|2021-01-21 09:50:00|328100|327708|329090|327000|329090|327900|328100|327000|127
1611222900000|2021-01-21 09:55:00|328770|328000|329090|327000|329090|328000|328770|327000|248
1611223200000|2021-01-21 10:00:00|328695|328000|329090|328000|329090|328000|328695|328000|40
1611223500000|2021-01-21 10:05:00|||||||||125
1611223800000|2021-01-21 10:10:00|328300|327000|328300|327000|328300|327000|328300|327000|291
1611224100000|2021-01-21 10:15:00|328299||328299||328299||328000||57
1611224400000|2021-01-21 10:20:00|327900||327900||327900||327900||170
1611224700000|2021-01-21 10:25:00|328299|327400|328000|327400|328299|327400|328000|327400|5
1611225000000|2021-01-21 10:30:00||327600||327600||327600||327600|5
1611225300000|2021-01-21 10:35:00|327800||327799||327800||327799||43
1611225600000|2021-01-21 10:40:00|328299|327400|327600|327000|328299|327400|327600|327000|382
1611225900000|2021-01-21 10:45:00|327599|327200|327600|327300|327600|327310|327599|327200|193
1611226200000|2021-01-21 10:50:00|327800|327200|327597|327200|327800|327200|327597|327200|197
1611226500000|2021-01-21 10:55:00|327800||327697||327800||327697||3
1611226800000|2021-01-21 11:00:00|327954|327000|327689|327000|327962|327000|327300|327000|429
1611227100000|2021-01-21 11:05:00||327200||327200||327200||327200|1
1611227400000|2021-01-21 11:10:00|327607||327500||327662||327500||56
1611227700000|2021-01-21 11:15:00|327665|327500|327689|327500|327689|327500|327500|327200|351
1611228000000|2021-01-21 11:20:00|327688|327400|327899|327400|327923|327400|327675|327400|341
1611228300000|2021-01-21 11:25:00|327923||327923||327923||327923||226
1611228600000|2021-01-21 11:30:00|328299|327550|328299|327700|328299|328015|328299|327550|437
1611228900000|2021-01-21 11:35:00|||||||||241
1611229200000|2021-01-21 11:40:00|328157|327725|327950|327700|328299|327950|327950|327700|509
1611229500000|2021-01-21 11:45:00|327949||327918||327949||327918||368
1611229800000|2021-01-21 11:50:00|327899|327950|328099|327700|328100|327950|327899|327700|877
1611230100000|2021-01-21 11:55:00|328100||328100||328100||328100||411
1611230400000|2021-01-21 12:00:00|328000|327710|327900|327511|328000|327881|327770|327500|3412
1611230700000|2021-01-21 12:05:00|328000|327600|328300|328171|328424|328252|327974|327600|5666
1611231000000|2021-01-21 12:10:00|328200|328227|328000|327802|328300|328227|328000|327802|2505
1611231300000|2021-01-21 12:15:00|328200|327800|328200|327802|328200|327802|327900|327800|842
1611231600000|2021-01-21 12:20:00|328066|327803|328289|328000|328289|328000|328066|327803|609
1611231900000|2021-01-21 12:25:00|328299|327802|328600|328402|328600|328402|328000|327800|3803
1611232200000|2021-01-21 12:30:00|328700|328440|328500|328019|328900|328736|328500|327800|4128
1611232500000|2021-01-21 12:35:00|328600|328020|328600|328105|328797|328600|328499|328019|1384
1611232800000|2021-01-21 12:40:00|328598|328142|328404|328116|328600|328306|328404|328100|1410
1611233100000|2021-01-21 12:45:00|328500|328118|328700|328216|328700|328551|328404|328107|2725
1611233400000|2021-01-21 12:50:00|328800|328211|328688|328106|328800|328556|328405|328105|1499
1611233700000|2021-01-21 12:55:00|328690|328150|328580|328405|328690|328405|328580|328150|295
1611234000000|2021-01-21 13:00:00|328794|328411|328800|328700|328888|328850|328732|328411|8863
1611234300000|2021-01-21 13:05:00|328900|328679|329300|329100|329338|329200|328900|328679|4988
1611234600000|2021-01-21 13:10:00|329338|329000|329828|329700|329829|329700|329300|329000|8297
1611234900000|2021-01-21 13:15:00|329800|329701|329698|329500|329800|329701|329696|329250|9606
1611235200000|2021-01-21 13:20:00|329696|329600|329778|329500|329800|329695|329692|329500|2606
1611235500000|2021-01-21 13:25:00|329776|329502|329690|329500|329776|329565|329600|329400|775
1611235800000|2021-01-21 13:30:00|329600|329506|329665|329500|329700|329650|329600|329500|4179
1611236100000|2021-01-21 13:35:00|329650|329526|329630|329507|329690|329531|329630|329500|820
1611236400000|2021-01-21 13:40:00|329646|329505|329692|329200|329800|329798|329500|329200|8999
1611236700000|2021-01-21 13:45:00|329500|329201|329200|328780|329785|329300|328900|328500|5739
1611237000000|2021-01-21 13:50:00|329198|328800|328501|328255|329200|328845|328121|328000|8503
1611237300000|2021-01-21 13:55:00|328700|328301|329172|328601|329299|328777|328700|328301|2940
1611237600000|2021-01-21 14:00:00|329264|328641|329296|328901|329299|328901|328849|328601|1429
1611237900000|2021-01-21 14:05:00|329298|328900|329100|328900|329298|328903|329052|328900|954
1611238200000|2021-01-21 14:10:00|329098|328901|329100|328950|329100|329000|329000|328605|2335
1611238500000|2021-01-21 14:15:00|329099|329001|329400|329230|329400|329300|329099|329001|4168
1611238800000|2021-01-21 14:20:00|329505|329285|329599|329300|329700|329580|329423|329200|7269
1611239100000|2021-01-21 14:25:00|329516|329351|329335|329300|329730|329500|329335|329300|7056
1611239400000|2021-01-21 14:30:00|329415|329200|330271|330151|331800|331692|329048|328900|173256
1611239700000|2021-01-21 14:35:00|330300|330245|332855|332599|333000|332900|330300|330244|70001
1611240000000|2021-01-21 14:40:00|332816|332574|330546|330369|332900|332765|330366|330100|42727
1611240300000|2021-01-21 14:45:00|330490|330353|331000|330856|331867|331750|330435|330100|25260
1611240600000|2021-01-21 14:50:00|330999|330855|331276|331000|331666|331526|330503|330401|18696
1611240900000|2021-01-21 14:55:00|331123|331012|331236|331039|331666|331603|330431|330367|17788
1611241200000|2021-01-21 15:00:00|331200|331049|331768|331528|331865|331770|330711|330573|21530
1611241500000|2021-01-21 15:05:00|331653|331529|332065|331909|332193|332055|331364|331197|24111
1611241800000|2021-01-21 15:10:00|332064|331910|332988|332868|333061|333002|332003|331909|24857
1611242100000|2021-01-21 15:15:00|332970|332836|333345|333166|333500|333455|332900|332800|20770
1611242400000|2021-01-21 15:20:00|333265|333165|333100|333035|333333|333250|332656|332500|17417
1611242700000|2021-01-21 15:25:00|333099|333036|333100|332950|333300|333202|332805|332701|16470
1611243000000|2021-01-21 15:30:00|333099|332952|333500|333349|333675|333580|333037|332950|14771
1611243300000|2021-01-21 15:35:00|333428|333354|333969|333869|334000|333945|333360|333292|19800
1611243600000|2021-01-21 15:40:00|333999|333870|333640|333490|334000|333952|333303|333118|13892
1611243900000|2021-01-21 15:45:00|333624|333491|333447|333351|333887|333800|333225|333095|10164
1611244200000|2021-01-21 15:50:00|333479|333336|333740|333637|334000|333864|333381|333300|10278
1611244500000|2021-01-21 15:55:00|333739|333638|333998|333809|334187|334082|333639|333534|10481
1611244800000|2021-01-21 16:00:00|334100|333912|334690|334579|334869|334767|333787|333711|21930
1611245100000|2021-01-21 16:05:00|334669|334575|334555|334436|334800|334681|334471|334405|13073
1611245400000|2021-01-21 16:10:00|334552|334437|334336|334251|334600|334471|334040|333964|17676
1611245700000|2021-01-21 16:15:00|334400|334262|333987|333865|334730|334674|333951|333800|11433
1611246000000|2021-01-21 16:20:00|333980|333866|334179|334055|334200|334125|333770|333711|11208
1611246300000|2021-01-21 16:25:00|334180|334056|334305|334181|334500|334450|333757|333600|8488
1611246600000|2021-01-21 16:30:00|334285|334062|334464|334250|334699|334603|334285|334062|4878
1611246900000|2021-01-21 16:35:00|334465|334239|333465|333404|334465|334248|333436|333315|10322
1611247200000|2021-01-21 16:40:00|333494|333402|332825|332669|333583|333402|332348|332192|19891
1611247500000|2021-01-21 16:45:00|332822|332657|333043|332900|333494|333316|332702|332657|12028
1611247800000|2021-01-21 16:50:00|333007|332944|333277|333149|333476|333385|332900|332800|5416
1611248100000|2021-01-21 16:55:00|333276|333150|332707|332607|333367|333242|332624|332500|7118
1611248400000|2021-01-21 17:00:00|332674|332606|333100|332905|333308|333169|332550|332500|6366
1611248700000|2021-01-21 17:05:00|333099|333000|332462|332326|333400|333264|332387|332300|12032
1611249000000|2021-01-21 17:10:00|332461|332385|331552|331466|332462|332385|331456|331352|14578
1611249300000|2021-01-21 17:15:00|331538|331465|331244|331145|331579|331501|331024|330912|15679
1611249600000|2021-01-21 17:20:00|331242|331182|331500|331392|331569|331485|330880|330812|15010
1611249900000|2021-01-21 17:25:00|331499|331400|331943|331810|332193|332037|331339|331199|10199
1611250200000|2021-01-21 17:30:00|331942|331811|332397|332197|332600|332462|331797|331700|14422
1611250500000|2021-01-21 17:35:00|332399|332288|332400|332319|332500|332403|332251|332131|3600
1611250800000|2021-01-21 17:40:00|332399|332329|332273|332131|332600|332521|332211|332131|6192
1611251100000|2021-01-21 17:45:00|332272|332200|331807|331583|332288|332200|331522|331443|5767
1611251400000|2021-01-21 17:50:00|331735|331582|331404|331250|331736|331582|331354|331218|5852
1611251700000|2021-01-21 17:55:00|331403|331299|332348|332300|332350|332300|331403|331250|4444
1611252000000|2021-01-21 18:00:00|332350|332311|331712|331525|332500|332366|331665|331500|6225
1611252300000|2021-01-21 18:05:00|331661|331542|331594|331498|331843|331748|331442|331350|4892
1611252600000|2021-01-21 18:10:00|331580|331520|331611|331494|331722|331552|331230|331134|7777
1611252900000|2021-01-21 18:15:00|331563|331503|332283|332126|332500|332403|331563|331503|14186
1611253200000|2021-01-21 18:20:00|332238|332125|331973|331900|332350|332238|331931|331866|7873
1611253500000|2021-01-21 18:25:00|331963|331885|331999|331918|332006|331918|331729|331650|4026
1611253800000|2021-01-21 18:30:00|331997|331919|331891|331780|332185|331975|331755|331677|3838
1611254100000|2021-01-21 18:35:00|331849|331795|331601|331501|331966|331872|331599|331501|2493
1611254400000|2021-01-21 18:40:00|331599|331502|331599|331500|331946|331830|331402|331350|5623
1611254700000|2021-01-21 18:45:00|331634|331501|331152|331050|331851|331770|331150|331050|9583
1611255000000|2021-01-21 18:50:00|331140|331055|330820|330707|331341|331141|330585|330520|11298
1611255300000|2021-01-21 18:55:00|330819|330708|330684|330545|331039|330869|330557|330500|8442
1611255600000|2021-01-21 19:00:00|330683|330546|331382|331311|331500|331360|330660|330545|7501
1611255900000|2021-01-21 19:05:00|331381|331310|331575|331461|331629|331554|331348|331230|5574
1611256200000|2021-01-21 19:10:00|331550|331462|332109|332001|332200|332001|331398|331285|6945
1611256500000|2021-01-21 19:15:00|332079|332002|332299|332167|332386|332241|331960|331777|15702
1611256800000|2021-01-21 19:20:00|332265|332171|332282|332161|332330|332265|331999|331897|8287
1611257100000|2021-01-21 19:25:00|332246|332203|331749|331651|332282|332224|331624|331523|7965
1611257400000|2021-01-21 19:30:00|331820|331536|332016|331885|332100|332033|331562|331500|4469
1611257700000|2021-01-21 19:35:00|332050|331940|331993|331897|332200|332099|331899|331718|4187
1611258000000|2021-01-21 19:40:00|332008|331898|331693|331537|332090|331904|331469|331350|5705
1611258300000|2021-01-21 19:45:00|331596|331538|332088|332001|332088|332042|331483|331350|5807
1611258600000|2021-01-21 19:50:00|332076|332016|332144|332000|332400|332307|332072|332000|5263
1611258900000|2021-01-21 19:55:00|332168|332053|332623|332557|332633|332562|332000|331892|6882
1611259200000|2021-01-21 20:00:00|332622|332556|332685|332615|332733|332680|332523|332371|4968
1611259500000|2021-01-21 20:05:00|332698|332621|332400|332289|332888|332786|332133|332000|9143
1611259800000|2021-01-21 20:10:00|332398|332160|331931|331838|332452|332399|331736|331553|9090
1611260100000|2021-01-21 20:15:00|332000|331837|331701|331668|332049|331947|331639|331500|6705
1611260400000|2021-01-21 20:20:00|331730|331671|332088|331910|332349|332241|331730|331668|6823
1611260700000|2021-01-21 20:25:00|332084|331957|331678|331556|332084|332000|331678|331556|4547
1611261000000|2021-01-21 20:30:00|331684|331557|331546|331463|331684|331567|331258|331212|8377
1611261300000|2021-01-21 20:35:00|331549|331469|331361|331201|331646|331597|331176|331100|11530
1611261600000|2021-01-21 20:40:00|331330|331205|331590|331476|331600|331481|331228|331107|5494
1611261900000|2021-01-21 20:45:00|331589|331492|330313|330195|331590|331500|330176|330050|19203
1611262200000|2021-01-21 20:50:00|330500|330230|330100|330000|330500|330353|330001|330000|35536
1611262500000|2021-01-21 20:55:00|330096|330042|330928|330699|331023|330965|330058|330000|51459
1611262800000|2021-01-21 21:00:00|330927|330768|331400|330750|331500|331000|330768|330222|183142
1611263100000|2021-01-21 21:05:00|331398|330800|330900|330570|331400|330801|330795|330570|1115
1611263400000|2021-01-21 21:10:00|330878|330608|330900|330618|330900|330620|330844|330600|738
1611263700000|2021-01-21 21:15:00|330850|330613|330803|330625|330850|330699|330800|330613|401
1611264000000|2021-01-21 21:20:00|330800|330627|330770|330628|330803|330629|330770|330627|233
1611264300000|2021-01-21 21:25:00|330700|330627|330768|330500|330770|330627|330649|330187|726
1611264600000|2021-01-21 21:30:00|330770||330770||330770||330770||155
1611264900000|2021-01-21 21:35:00|330710||330710||330710||330710||58
1611265200000|2021-01-21 21:40:00|330700|330550|330700|330500|330700|330550|330699|330500|747
1611265500000|2021-01-21 21:45:00|330710||330800||330800||330710||1015
1611265800000|2021-01-21 21:50:00||330532||330532||330532||330532|210
1611266100000|2021-01-21 21:55:00|331020|330522|331100|330700|331100|330800|331000|330522|680
1611266400000|2021-01-21 22:00:00|331088|330680|330899|330552|331088|330680|330888|330500|1374
1611266700000|2021-01-21 22:05:00|330900|330600|331000|330608|331000|330608|330700|330600|247
1611267000000|2021-01-21 22:10:00|330998|330600|331000|330600|331000|330608|330988|330600|244
1611267300000|2021-01-21 22:15:00|330600|330552|330425|330211|330600|330575|330425|330200|918
1611267600000|2021-01-21 22:20:00|330600|330222|330600|330300|330600|330300|330487|330211|347
1611267900000|2021-01-21 22:25:00|330592|330250|330592|330400|330592|330450|330592|330250|287
1611268200000|2021-01-21 22:30:00||330308||330400||330401||330300|240
1611268500000|2021-01-21 22:35:00|330500|330215|330592|330250|330592|330250|330300|330215|685
1611268800000|2021-01-21 22:40:00|330500|330301|330384|330301|330600|330301|330384|330250|298
1611269100000|2021-01-21 22:45:00|330589|330320|330592|330324|330592|330324|330549|330320|194
1611269400000|2021-01-21 22:50:00|330408|330320|330408|330320|330408|330320|330408|330320|69
1611269700000|2021-01-21 22:55:00|330400|330200|330408|330122|330408|330200|330400|330100|402
1611270000000|2021-01-21 23:00:00|330400|330123|330588|330125|330600|330475|330400|330123|903
1611270300000|2021-01-21 23:05:00|330400|330208|330400|330158|330400|330208|330400|330125|161
1611270600000|2021-01-21 23:10:00||330125||330162||330162||330125|137
1611270900000|2021-01-21 23:15:00||330125||330000||330125||330000|363
1611271200000|2021-01-21 23:20:00|330388|330003|330398|330000|330400|330003|330244|330000|316
1611271500000|2021-01-21 23:25:00|330388|330200|330398|330008|330399|330200|330100|330000|1153
1611271800000|2021-01-21 23:30:00|330390|330012|330390|330100|330390|330108|330388|330008|154
1611272100000|2021-01-21 23:35:00|330289|330112|330289|330085|330289|330112|330289|330000|121
1611272400000|2021-01-21 23:40:00|330300|330090|330300|330005|330300|330108|330289|330005|132
1611272700000|2021-01-21 23:45:00|330289|330000|330289|330000|330289|330000|330289|330000|225
1611273000000|2021-01-21 23:50:00|330300||330279||330300||330279||101
1611273300000|2021-01-21 23:55:00|330200||330279||330279||330200||272
1611273600000|2021-01-22 00:00:00|330278|329988|330046|329300|330278|329988|330046|329200|473
1611273900000|2021-01-22 00:05:00|330000|329106|330000|329401|330000|329412|329899|329000|507
1611274200000|2021-01-22 00:10:00||329402||329410||329551||329188|334
1611274500000|2021-01-22 00:15:00|330100|329421|330070|329500|330100|329690|330000|329421|462
1611274800000|2021-01-22 00:20:00|330060|329510|330200|330000|330200|330000|330000|329510|487
1611275100000|2021-01-22 00:25:00|||||||||151
1611275400000|2021-01-22 00:30:00||330100||330000||330100||330000|187
1611275700000|2021-01-22 00:35:00|||||||||184
1611276000000|2021-01-22 00:40:00|||||||||246
1611276300000|2021-01-22 00:45:00||330001||329600||330001||329600|1071
1611276600000|2021-01-22 00:50:00|329969|329531|329900|329400|329969|329600|329888|329400|309
1611276900000|2021-01-22 00:55:00|329969|329410|330200|329600|330200|329600|329969|329307|1087
1611306000000|2021-01-22 09:00:00|329300|328818|328800|327360|330000|328818|328400|326387|822
1611306300000|2021-01-22 09:05:00||327366||326975||328000||326500|248
1611306600000|2021-01-22 09:10:00|328545|326500|328500|326500|328545|328002|328000|326500|395
1611306900000|2021-01-22 09:15:00|328491|326888|328300|326500|328524|327115|328300|326500|234
1611307200000|2021-01-22 09:20:00|328311|326639|328500|327102|328524|327231|328300|326500|180
1611307500000|2021-01-22 09:25:00|328499|326500|328499|327215|328500|327215|328499|326500|207
1611307800000|2021-01-22 09:30:00||327366||327218||327366||327215|36
1611308100000|2021-01-22 09:35:00|328500||328500||328500||328499||189
1611308400000|2021-01-22 09:40:00|328499|327498|328499|327498|328499|327498|328499|327218|33
1611308700000|2021-01-22 09:45:00|328500|327218|328442|327366|328500|327366|328000|327215|334
1611309000000|2021-01-22 09:50:00|328499||328499||328500||328499||179
1611309300000|2021-01-22 09:55:00|328500|327500|328400|327500|328500|327500|328400|327500|105
1611309600000|2021-01-22 10:00:00|328399||328399||328400||328399||14
1611309900000|2021-01-22 10:05:00|328400|327684|328400|328205|328400|328205|328400|327684|46
1611310200000|2021-01-22 10:10:00||327500||327500||327500||327500|78
1611310500000|2021-01-22 10:15:00|||||||||50
1611310800000|2021-01-22 10:20:00|||||||||49
1611311100000|2021-01-22 10:25:00|328399|328100|328398|327549|328400|328100|328398|327500|67
1611311400000|2021-01-22 10:30:00|328400||328390||328400||328390||22
1611311700000|2021-01-22 10:35:00|328292||328280||328292||328279||112
1611312000000|2021-01-22 10:40:00|328400||328400||328400||328400||134
1611312300000|2021-01-22 10:45:00|||||||||32
1611312600000|2021-01-22 10:50:00|328398|328148|328399|327549|328400|328170|328398|327549|183
1611312900000|2021-01-22 10:55:00|328398||328398||328399||328398||30
1611313200000|2021-01-22 11:00:00|328399|327600|328400|327600|328400|327600|328399|327600|42
1611313500000|2021-01-22 11:05:00|328399||328398||328400||328398||141
1611313800000|2021-01-22 11:10:00|||||||||11
1611314100000|2021-01-22 11:15:00|||||||||17
1611314400000|2021-01-22 11:20:00|||||||||74
1611314700000|2021-01-22 11:25:00||327601||327600||327601||327600|212
1611315000000|2021-01-22 11:30:00||327900||327900||327900||327900|71
1611315300000|2021-01-22 11:35:00|||||||||418
1611315600000|2021-01-22 11:40:00|328397||328397||328398||328397||118
1611315900000|2021-01-22 11:45:00|||||||||120
1611316200000|2021-01-22 11:50:00|328390||328390||328390||328294||206
1611316500000|2021-01-22 11:55:00|328369||328390||328390||328369||40
1611316800000|2021-01-22 12:00:00|328000|328179|328679|328400|328899|328400|328000|327600|2964
1611317100000|2021-01-22 12:05:00|328691|328500|328800|328300|328999|328700|328691|328202|3046
1611317400000|2021-01-22 12:10:00|328799|328206|328799|328218|328799|328500|328600|328206|699
1611317700000|2021-01-22 12:15:00|328800|328217|328679|328217|328800|328250|328498|328217|481
1611318000000|2021-01-22 12:20:00|328639|328250|328300|328000|328679|328250|328300|328000|914
1611318300000|2021-01-22 12:25:00|328200|328001|328689|328100|328700|328300|328135|328000|2714
1611318600000|2021-01-22 12:30:00|328669|328130|328689|328200|328700|328200|328669|328130|332
1611318900000|2021-01-22 12:35:00|328688|328139|328489|328139|328700|328160|328374|328139|344
1611319200000|2021-01-22 12:40:00|328484|328100|328499|328106|328600|328139|328300|328100|1212
1611319500000|2021-01-22 12:45:00|328300|328116|328499|328350|328499|328350|328300|328104|411
1611319800000|2021-01-22 12:50:00|328500|328600|328590|328350|328810|328600|328500|328350|1205
1611320100000|2021-01-22 12:55:00|328500|328351|328994|328500|329000|328700|328500|328350|857
1611320400000|2021-01-22 13:00:00|328610|328350|328500|328350|328610|328400|328500|328350|709
1611320700000|2021-01-22 13:05:00|328470|328104|328975|328500|328975|328500|328470|328104|2029
1611321000000|2021-01-22 13:10:00|329000|328700|329000|328500|329000|328700|328698|328500|497
1611321300000|2021-01-22 13:15:00|328835|328502|328999|328500|329000|328502|328700|328500|465
1611321600000|2021-01-22 13:20:00|328935|328600|328855|328600|328935|328602|328855|328600|262
1611321900000|2021-01-22 13:25:00|328890|328744|328890|328600|328890|328744|328650|328600|1353
1611322200000|2021-01-22 13:30:00|328879|328500|328700|328500|328879|328506|328500|328300|1306
1611322500000|2021-01-22 13:35:00|328698||328687||328698||328650||387
1611322800000|2021-01-22 13:40:00|328680|328550|329365|328511|329490|328860|328637|328500|1846
1611323100000|2021-01-22 13:45:00|329390|328512|329000|328645|329490|328666|328950|328512|765
1611323400000|2021-01-22 13:50:00|329100|328800|329419|328999|329420|328999|329100|328646|949
1611323700000|2021-01-22 13:55:00|329399|329000|329383|329000|329400|329001|329180|329000|835
1611324000000|2021-01-22 14:00:00|329150|328999|329500|329400|329500|329400|328999|328645|2986
1611324300000|2021-01-22 14:05:00|329700|329406|329500|329201|329750|329406|329500|329200|3190
1611324600000|2021-01-22 14:10:00|329499|329202|329700|329400|329700|329400|329499|329200|890
1611324900000|2021-01-22 14:15:00|329698|329500|330000|329800|330000|329800|329698|329400|5648
1611325200000|2021-01-22 14:20:00|330200|329853|330190|329811|330200|330100|330051|329800|4010
1611325500000|2021-01-22 14:25:00|330000|329840|330648|330217|330698|330217|329908|329200|6160
1611325800000|2021-01-22 14:30:00|330433|330432|328900|328600|330433|330432|328443|328200|32889
1611326100000|2021-01-22 14:35:00|328883|328601|329153|328930|330000|329813|328547|328312|22363
1611326400000|2021-01-22 14:40:00|329152|329000|329473|329250|329600|329449|328715|328600|11544
1611326700000|2021-01-22 14:45:00|329400|329324|331190|331000|331771|331539|329400|329249|35140
1611327000000|2021-01-22 14:50:00|331286|331100|331456|331323|332200|332010|330925|330765|32326
1611327300000|2021-01-22 14:55:00|331399|331280|331122|330950|331567|331412|331000|330950|13253
1611327600000|2021-01-22 15:00:00|331111|330965|330581|330405|331437|331233|330463|330300|9795
1611327900000|2021-01-22 15:05:00|330509|330397|330970|330750|331000|330829|330127|330001|14474
1611328200000|2021-01-22 15:10:00|330922|330665|329700|329568|330969|330800|329348|329100|14912
1611328500000|2021-01-22 15:15:00|329699|329532|329692|329600|330049|329832|329482|329400|7633
1611328800000|2021-01-22 15:20:00|329700|329601|329610|329515|329950|329800|329382|329286|10826
1611329100000|2021-01-22 15:25:00|329699|329517|329587|329516|329900|329755|329443|329282|9461
1611329400000|2021-01-22 15:30:00|329572|329509|330056|329922|330299|330241|329509|329400|10121
1611329700000|2021-01-22 15:35:00|330144|330037|329749|329661|330237|330091|329388|329277|9553
1611330000000|2021-01-22 15:40:00|329800|329461|329750|329619|329966|329805|329491|329400|4814
1611330300000|2021-01-22 15:45:00|329784|329667|329499|329397|329800|329667|329325|329200|7624
1611330600000|2021-01-22 15:50:00|329492|329408|329682|329599|329700|329656|329399|329286|4570
1611330900000|2021-01-22 15:55:00|329700|329623|329867|329750|329966|329869|329484|329350|8235
1611331200000|2021-01-22 16:00:00|329898|329789|329956|329845|329966|329888|329612|329500|4386
1611331500000|2021-01-22 16:05:00|329955|329846|329966|329745|329966|329905|329672|329550|1921
1611331800000|2021-01-22 16:10:00|329944|329746|330492|330355|330800|330686|329879|329745|11727
1611332100000|2021-01-22 16:15:00|330530|330356|330423|330312|330700|330548|330395|330114|4398
1611332400000|2021-01-22 16:20:00|330506|330311|330173|329931|330529|330367|329970|329814|2632
1611332700000|2021-01-22 16:25:00|330172|329911|330170|329922|330400|330284|329836|329684|4381
1611333000000|2021-01-22 16:30:00|330169|329974|330178|330060|330400|330169|329925|329684|5104
1611333300000|2021-01-22 16:35:00|330174|330061|329968|329844|330174|330061|329800|329700|10991
1611333600000|2021-01-22 16:40:00|329969|329843|330000|329850|330250|330100|329856|329804|5503
1611333900000|2021-01-22 16:45:00|329990|329860|330164|330113|330250|330141|329926|329850|4658
1611334200000|2021-01-22 16:50:00|330163|330057|330635|330488|330640|330563|330097|330000|8892
1611334500000|2021-01-22 16:55:00|330613|330490|330256|330122|330700|330617|330189|330013|3905
1611334800000|2021-01-22 17:00:00|330400|330202|330146|330067|330635|330412|330100|330063|2487
1611335100000|2021-01-22 17:05:00|330145|330063|330053|329978|330300|330113|329996|329897|3521
1611335400000|2021-01-22 17:10:00|330114|330026|330053|329956|330286|330144|329962|329901|3082
1611335700000|2021-01-22 17:15:00|330060|329980|330477|330370|330500|330370|330060|329949|7436
1611336000000|2021-01-22 17:20:00|330476|330372|330160|330078|330477|330372|330092|330000|2954
1611336300000|2021-01-22 17:25:00|330159|330085|329998|329889|330329|330173|329884|329804|3687
1611336600000|2021-01-22 17:30:00|329999|329888|329887|329780|330142|329899|329753|329691|6693
1611336900000|2021-01-22 17:35:00|329888|329781|329865|329778|329958|329838|329704|329657|3977
1611337200000|2021-01-22 17:40:00|329864|329677|329817|329755|329991|329860|329735|329677|1621
1611337500000|2021-01-22 17:45:00|329816|329756|329785|329700|329991|329868|329701|329638|4813
1611337800000|2021-01-22 17:50:00|329781|329715|329713|329638|329785|329733|329703|329638|2008
1611338100000|2021-01-22 17:55:00|329712|329639|329562|329458|329712|329639|329466|329306|7055
1611338400000|2021-01-22 18:00:00|329560|329401|329485|329411|329732|329605|329449|329400|3806
1611338700000|2021-01-22 18:05:00|329444|329413|329047|328916|329531|329413|328979|328888|10041
1611339000000|2021-01-22 18:10:00|329046|328944|329303|329220|329397|329306|329029|328888|6380
1611339300000|2021-01-22 18:15:00|329304|329219|329200|329069|329304|329250|329031|328889|5427
1611339600000|2021-01-22 18:20:00|329173|329070|329600|329391|329600|329432|329168|329068|5375
1611339900000|2021-01-22 18:25:00|329572|329392|329321|329200|329700|329611|329267|329188|9413
1611340200000|2021-01-22 18:30:00|329282|329076|329581|329463|329681|329519|329241|329051|6602
1611340500000|2021-01-22 18:35:00|329564|329462|329747|329659|329800|329720|329490|329300|8262
1611340800000|2021-01-22 18:40:00|329763|329660|329800|329742|329990|329857|329610|329547|6032
1611341100000|2021-01-22 18:45:00|329815|329701|329690|329632|329815|329714|329564|329525|3433
1611341400000|2021-01-22 18:50:00|329675|329631|329637|329535|329737|329631|329515|329410|2056
1611341700000|2021-01-22 18:55:00|329636|329536|329445|329333|329660|329569|329271|329200|2470
1611342000000|2021-01-22 19:00:00|329420|329231|329499|329366|329634|329439|329205|329124|2942
1611342300000|2021-01-22 19:05:00|329500|329367|329588|329520|329600|329538|329376|329179|2099
1611342600000|2021-01-22 19:10:00|329575|329500|329415|329324|329575|329500|329266|329137|8759
1611342900000|2021-01-22 19:15:00|329414|329366|329433|329378|329500|329450|329353|329300|2370
1611343200000|2021-01-22 19:20:00|329432|329379|329751|329663|329805|329712|329432|329378|4158
1611343500000|2021-01-22 19:25:00|329697|329654|329679|329596|329838|329760|329584|329500|3800
1611343800000|2021-01-22 19:30:00|329640|329597|329838|329773|329900|329807|329538|329510|5574
1611344100000|2021-01-22 19:35:00|329837|329774|329785|329701|329837|329779|329625|329538|2770
1611344400000|2021-01-22 19:40:00|329829|329702|329990|329951|329990|329951|329815|329660|7586
1611344700000|2021-01-22 19:45:00|329989|329950|329744|329668|329990|329950|329648|329600|3430
1611345000000|2021-01-22 19:50:00|329743|329633|329925|329885|329971|329885|329693|329601|5612
1611345300000|2021-01-22 19:55:00|329956|329907|330282|330120|330400|330332|329885|329810|13116
1611345600000|2021-01-22 20:00:00|330300|330215|329914|329839|330495|330399|329899|329800|12776
1611345900000|2021-01-22 20:05:00|329915|329856|329971|329854|330075|329925|329742|329677|6165
1611346200000|2021-01-22 20:10:00|329967|329800|329600|329414|330000|329907|329363|329300|9539
1611346500000|2021-01-22 20:15:00|329599|329415|329546|329450|329800|329657|329461|329300|6282
1611346800000|2021-01-22 20:20:00|329531|329452|329790|329698|329900|329752|329463|329365|6004
1611347100000|2021-01-22 20:25:00|329775|329699|329855|329813|329900|329813|329625|329410|2577
1611347400000|2021-01-22 20:30:00|329856|329814|330138|330070|330200|330128|329856|329814|17370
1611347700000|2021-01-22 20:35:00|330137|330049|330124|330037|330200|330088|329828|329730|3808
1611348000000|2021-01-22 20:40:00|330099|330038|330205|330146|330300|330205|330039|329868|4079
1611348300000|2021-01-22 20:45:00|330204|330176|329906|329815|330205|330176|329843|329792|5243
1611348600000|2021-01-22 20:50:00|329913|329814|329527|329400|329947|329900|329527|329400|16748
1611348900000|2021-01-22 20:55:00|329526|329456|329245|329000|329700|329583|329227|329000|39017
1611349200000|2021-01-22 21:00:00|329244|329001|329230|329130|329500|329240|329135|329000|212563
1611349500000|2021-01-22 21:05:00|329200||329200||329200||329200||1067
1611349800000|2021-01-22 21:10:00|329223|329200|329500|329219|329500|329300|329223|329181|1380
1611350100000|2021-01-22 21:15:00|329350|329204|329350|329205|329350|329300|329350|329204|998
1611350400000|2021-01-22 21:20:00||329250||329251||329251||329205|606
1611350700000|2021-01-22 21:25:00|329477|329300|329477|329300|329500|329300|329400|329300|541
1611351000000|2021-01-22 21:30:00|329488|329400|329400|329275|329500|329400|329400|329251|1085
1611351300000|2021-01-22 21:35:00||329251||329213||329251||329213|611
1611351600000|2021-01-22 21:40:00|329500|329200|329495|329280|329500|329390|329400|329200|1236
1611351900000|2021-01-22 21:45:00|329498|329288|329500|329288|329500|329288|329400|329288|543
1611352200000|2021-01-22 21:50:00|329400|329275|329500|329283|329500|329283|329300|329275|769
1611352500000|2021-01-22 21:55:00|329456|329300|329500|329200|329500|329300|329455|329200|492
1611565200000|2021-01-25 09:00:00|331400|331000|333193|332200|333382|332200|331400|330700|770
1611565500000|2021-01-25 09:05:00|333322|331221|333458|330700|333458|331237|333197|330700|251
1611565800000|2021-01-25 09:10:00|333000|332250|332900|332250|333458|332250|332772|332250|126
1611566100000|2021-01-25 09:15:00|332882|331182|332900|330917|333724|331182|332250|330700|573
1611566400000|2021-01-25 09:20:00|333000|330700|333178|331000|333918|331000|332697|330700|157
1611566700000|2021-01-25 09:25:00|333000|331300|333178|331300|333178|331300|333000|331000|16
1611567000000|2021-01-25 09:30:00|333048|331000|333134|332000|333178|332000|333037|331000|61
1611567300000|2021-01-25 09:35:00|333168||333276||333724||333109||6
1611567600000|2021-01-25 09:40:00|333724|331300|333393|331300|333724|331300|333393|331300|76
1611567900000|2021-01-25 09:45:00|333458||332250||333458||332250||36
1611568200000|2021-01-25 09:50:00|332200|331500|332200|332000|332200|332000|332200|331000|153
1611568500000|2021-01-25 09:55:00|333285|331300|333410|331091|334700|331300|333285|331000|142
1611568800000|2021-01-25 10:00:00|334700|331500|333711|331500|334700|331500|333586|331500|260
1611569100000|2021-01-25 10:05:00|334700|332100|333615|332100|334700|332100|332100|332100|125
1611569400000|2021-01-25 10:10:00|334700|332000|332500|331500|334700|332100|332500|331500|401
1611569700000|2021-01-25 10:15:00|332100||332100||332100||332100||24
1611570000000|2021-01-25 10:20:00|332500|332000|332500|331500|332500|332000|332500|331500|759
1611570300000|2021-01-25 10:25:00||331600||331600||331600||331600|25
1611570600000|2021-01-25 10:30:00|||||||||84
1611570900000|2021-01-25 10:35:00|||||||||16
1611571200000|2021-01-25 10:40:00|||||||||170
1611571500000|2021-01-25 10:45:00|||||||||1
1611571800000|2021-01-25 10:50:00|332200||332200||332300||332200||24
1611572100000|2021-01-25 10:55:00|332300|331900|332200|331900|332300|331900|332200|331900|38
1611572400000|2021-01-25 11:00:00|332213||332199||332300||332199||99
1611572700000|2021-01-25 11:05:00|332250||332300||332300||332250||199
1611573000000|2021-01-25 11:10:00|||||||||25
1611573300000|2021-01-25 11:15:00|332200||332200||332200||332200||62
1611573600000|2021-01-25 11:20:00|||||||||19
1611573900000|2021-01-25 11:25:00|||||||||14
1611574200000|2021-01-25 11:30:00|||||||||53
1611574500000|2021-01-25 11:35:00|332800|332200|332211|331900|332800|332200|332211|331900|320
1611574800000|2021-01-25 11:40:00|333162|332200|333163|331900|333163|332200|333162|331900|283
1611575100000|2021-01-25 11:45:00|332700|331600|333163|331600|333163|331600|332255|331400|446
1611575400000|2021-01-25 11:50:00||331755||331755||331755||331755|48
1611575700000|2021-01-25 11:55:00|332053||332053||332053||332053||45
1611576000000|2021-01-25 12:00:00|332255|331600|332000|331600|332255|331800|331808|331500|2124
1611576300000|2021-01-25 12:05:00|332053|331665|332200|331900|332200|332000|331850|331600|1140
1611576600000|2021-01-25 12:10:00|332255|331902|332807|332501|332812|332501|332255|331900|2052
1611576900000|2021-01-25 12:15:00|332900|332556|333699|333300|333700|333300|332800|332501|2843
1611577200000|2021-01-25 12:20:00|333697|333400|333589|333000|333699|333600|333460|333000|2895
1611577500000|2021-01-25 12:25:00|333536|332800|333200|332514|333589|332800|333200|332505|1291
1611577800000|2021-01-25 12:30:00|332900|332512|333600|333237|333600|333500|332842|332512|2721
1611578100000|2021-01-25 12:35:00|333468|332600|332999|332800|333600|332800|332999|332512|846
1611578400000|2021-01-25 12:40:00|333200|332802|333500|332802|333512|332875|333017|332800|739
1611578700000|2021-01-25 12:45:00|333489|332700|333500|332716|333500|333001|333000|332700|660
1611579000000|2021-01-25 12:50:00|333160|332900|333000|332716|333500|332900|332994|332705|1069
1611579300000|2021-01-25 12:55:00|332995|332700|333000|332700|333000|332700|332995|332700|604
1611579600000|2021-01-25 13:00:00|332900|332711|332800|332700|333000|332711|332800|332700|596
1611579900000|2021-01-25 13:05:00|332988|332702|332751|332512|332990|332702|332600|332512|1149
1611580200000|2021-01-25 13:10:00|332600|332600|332900|332550|332900|332606|332600|332512|654
1611580500000|2021-01-25 13:15:00|332800|332552|333250|332775|333250|333073|332800|332550|1503
1611580800000|2021-01-25 13:20:00|333200|332795|333600|333370|333600|333370|333200|332753|2322
1611581100000|2021-01-25 13:25:00|333449|333333|333650|333400|333699|333600|333446|333333|5085
1611581400000|2021-01-25 13:30:00|333648|333650|333400|333011|333699|333650|333200|333011|7181
1611581700000|2021-01-25 13:35:00|333300|333083|333200|332900|333400|333200|333200|332800|1218
1611582000000|2021-01-25 13:40:00|333145|332902|333400|332900|333400|333200|333100|332900|1068
1611582300000|2021-01-25 13:45:00|333300|333060|333493|333300|333493|333400|333300|332900|3318
1611582600000|2021-01-25 13:50:00|333200|333200|333400|333100|333493|333240|333200|333000|1655
1611582900000|2021-01-25 13:55:00|333177|333050|333400|332903|333400|333050|332977|332900|1553
1611583200000|2021-01-25 14:00:00|333000|332900|333200|332900|333400|332954|333000|332900|668
1611583500000|2021-01-25 14:05:00|333190|332902|333247|333075|333300|333102|333190|332902|1749
1611583800000|2021-01-25 14:10:00|333300|333102|333200|333000|333300|333200|333100|332902|954
1611584100000|2021-01-25 14:15:00|333198|332950|333200|333100|333200|333105|333198|332950|517
1611584400000|2021-01-25 14:20:00|333198|333021|333200|333100|333200|333102|333198|333021|991
1611584700000|2021-01-25 14:25:00|333061|333040|333074|332500|333200|333200|332841|332500|3109
1611585000000|2021-01-25 14:30:00|332743|332741|334900|334772|334900|334830|332641|332500|120544
1611585300000|2021-01-25 14:35:00|334974|334773|336000|335895|336300|336176|334974|334748|32267
1611585600000|2021-01-25 14:40:00|336100|335837|335825|335707|336450|336388|335643|335500|17763
1611585900000|2021-01-25 14:45:00|335961|335753|335077|335000|335961|335804|334458|334400|16558
1611586200000|2021-01-25 14:50:00|335073|334980|335390|335100|336100|335983|334890|334700|15483
1611586500000|2021-01-25 14:55:00|335405|335162|334797|334355|335800|335656|333636|333347|22310
1611586800000|2021-01-25 15:00:00|334796|334397|333459|333200|334796|334575|333219|333011|23588
1611587100000|2021-01-25 15:05:00|333457|333223|333538|333301|333873|333730|332912|332800|16420
1611587400000|2021-01-25 15:10:00|333595|333302|332870|332648|333595|333316|332602|332559|12689
1611587700000|2021-01-25 15:15:00|332885|332705|333270|333080|333350|333200|332641|332500|8010
1611588000000|2021-01-25 15:20:00|333269|333125|333499|333333|333693|333573|333268|333080|11479
1611588300000|2021-01-25 15:25:00|333484|333335|332375|332216|333484|333381|332300|332200|19626
1611588600000|2021-01-25 15:30:00|332592|332200|332046|331830|332793|332439|331945|331800|12924
1611588900000|2021-01-25 15:35:00|332031|331881|330599|330413|332034|331901|330389|330177|19177
1611589200000|2021-01-25 15:40:00|330496|330411|330882|330797|331300|331046|330364|330216|17319
1611589500000|2021-01-25 15:45:00|330867|330717|330084|329812|331000|330900|329990|329811|16052
1611589800000|2021-01-25 15:50:00|329987|329811|328598|328415|330196|330036|328201|328098|31713
1611590100000|2021-01-25 15:55:00|328578|328440|327812|327670|328968|328599|327452|327207|32840
1611590400000|2021-01-25 16:00:00|327748|327594|326134|325283|328800|328474|325318|325150|26980
1611590700000|2021-01-25 16:05:00|326115|325150|325329|325072|326400|326120|324500|324200|25268
1611591000000|2021-01-25 16:10:00|325418|325073|328376|328005|328477|328191|325358|325000|20465
1611591300000|2021-01-25 16:15:00|328269|327800|328730|328500|328800|328649|327336|327100|11867
1611591600000|2021-01-25 16:20:00|328716|328435|328346|328042|328899|328800|328214|328035|11006
1611591900000|2021-01-25 16:25:00|328300|328181|327296|327042|328560|328237|326892|326554|6796
1611592200000|2021-01-25 16:30:00|327324|327050|328100|327951|328296|328042|326883|326554|13067
1611592500000|2021-01-25 16:35:00|328053|327879|328470|328243|328700|328551|327911|327800|3567
1611592800000|2021-01-25 16:40:00|328453|328242|328148|327964|328470|328303|327896|327800|4655
1611593100000|2021-01-25 16:45:00|328094|327902|327840|327570|328148|327902|327559|327425|6975
1611593400000|2021-01-25 16:50:00|327826|327600|328154|328024|328298|328107|327800|327534|4101
1611593700000|2021-01-25 16:55:00|328141|328029|328785|328601|328831|328745|328045|327868|9159
1611594000000|2021-01-25 17:00:00|328830|328721|329743|329634|329800|329651|328830|328601|12317
1611594300000|2021-01-25 17:05:00|329700|329617|329799|329612|329900|329809|329504|329375|11228
1611594600000|2021-01-25 17:10:00|329798|329582|328490|328254|329799|329655|328380|328210|6594
1611594900000|2021-01-25 17:15:00|328501|328300|327454|327190|328709|328602|327200|327104|12269
1611595200000|2021-01-25 17:20:00|327441|327200|327573|327500|328490|328316|327439|327200|9321
1611595500000|2021-01-25 17:25:00|327537|327451|328485|328253|328550|328427|327535|327341|3447
1611595800000|2021-01-25 17:30:00|328384|328153|329351|329155|329351|329193|328150|327978|4414
1611596100000|2021-01-25 17:35:00|329346|329246|328721|328545|329590|329454|328684|328532|5123
1611596400000|2021-01-25 17:40:00|328722|328546|329344|329153|329366|329170|328722|328546|3276
1611596700000|2021-01-25 17:45:00|329256|329196|329538|329403|329675|329624|329248|328971|8358
1611597000000|2021-01-25 17:50:00|329490|329425|330549|330500|330692|330584|329490|329425|18703
1611597300000|2021-01-25 17:55:00|330559|330447|331504|331401|331600|331504|330453|330322|24187
1611597600000|2021-01-25 18:00:00|331453|331372|330877|330719|331598|331373|330486|330231|6595
1611597900000|2021-01-25 18:05:00|330895|330724|330720|330554|330896|330727|330197|330100|6952
1611598200000|2021-01-25 18:10:00|330701|330610|330949|330817|331112|330991|330597|330500|12035
1611598500000|2021-01-25 18:15:00|330946|330868|330701|330556|331000|330868|330582|330430|2005
1611598800000|2021-01-25 18:20:00|330680|330515|330741|330655|330950|330843|330348|330228|4435
1611599100000|2021-01-25 18:25:00|330780|330665|330900|330828|330950|330867|330698|330622|2899
1611599400000|2021-01-25 18:30:00|330950|330829|330751|330584|331091|330946|330598|330491|6867
1611599700000|2021-01-25 18:35:00|330732|330565|330653|330535|330732|330600|330443|330350|2880
1611600000000|2021-01-25 18:40:00|330620|330435|330502|330275|330653|330536|330100|330029|2620
1611600300000|2021-01-25 18:45:00|330501|330313|330891|330804|331073|330950|330374|330218|5127
1611600600000|2021-01-25 18:50:00|330864|330756|330418|330302|330911|330800|330401|330300|4092
1611600900000|2021-01-25 18:55:00|330500|330311|330281|330130|330571|330454|330236|330100|3437
1611601200000|2021-01-25 19:00:00|330282|330131|330173|330043|330282|330157|329851|329718|8165
1611601500000|2021-01-25 19:05:00|330163|330026|329801|329703|330270|330056|329801|329703|3817
1611601800000|2021-01-25 19:10:00|329760|329700|329392|329217|329774|329700|329335|329217|3241
1611602100000|2021-01-25 19:15:00|329301|329200|329500|329437|329631|329496|329135|329026|2892
1611602400000|2021-01-25 19:20:00|329551|329468|329750|329616|329879|329764|329440|329280|2974
1611602700000|2021-01-25 19:25:00|329749|329649|330082|330013|330082|330013|329550|329400|2600
1611603000000|2021-01-25 19:30:00|330081|329963|330041|329876|330195|330113|329920|329815|2300
1611603300000|2021-01-25 19:35:00|329994|329877|330000|329865|330149|330048|329799|329643|4616
1611603600000|2021-01-25 19:40:00|329991|329866|330335|330186|330349|330193|329936|329866|7631
1611603900000|2021-01-25 19:45:00|330297|330201|330230|330094|330463|330291|330001|329921|7095
1611604200000|2021-01-25 19:50:00|330299|330105|329904|329775|330299|330113|329859|329721|4515
1611604500000|2021-01-25 19:55:00|329983|329754|330127|329957|330300|330199|329922|329754|5124
1611604800000|2021-01-25 20:00:00|330126|330000|329202|329102|330127|330000|329176|329063|5351
1611605100000|2021-01-25 20:05:00|329273|329103|329367|329275|329650|329569|329247|329103|3400
1611605400000|2021-01-25 20:10:00|329364|329200|328761|328666|329379|329254|328611|328523|5325
1611605700000|2021-01-25 20:15:00|328755|328621|329555|329417|329555|329500|328380|328265|8804
1611606000000|2021-01-25 20:20:00|329487|329429|329477|329254|329698|329591|329222|329059|6768
1611606300000|2021-01-25 20:25:00|329408|329221|329355|329191|329863|329706|329246|329062|6967
1611606600000|2021-01-25 20:30:00|329356|329205|329435|329352|329490|329352|328997|328806|10958
1611606900000|2021-01-25 20:35:00|329410|329353|329500|329373|329600|329500|329230|329110|2577
1611607200000|2021-01-25 20:40:00|329533|329381|329809|329705|329820|329752|329215|329011|8578
1611607500000|2021-01-25 20:45:00|329838|329748|329890|329600|330233|330160|329767|329600|9929
1611607800000|2021-01-25 20:50:00|329897|329825|329478|329266|330145|330061|329291|329155|15659
1611608100000|2021-01-25 20:55:00|329477|329285|329499|329310|329741|329545|328881|328804|41290
1611608400000|2021-01-25 21:00:00|330000|329307|329400|329150|330000|329307|329265|328841|1272
1611608700000|2021-01-25 21:05:00|329398|329100|329302|329125|329400|329200|329302|329100|753
1611609000000|2021-01-25 21:10:00|329300|329100|329202|329100|329302|329100|329189|329090|705
1611609300000|2021-01-25 21:15:00||329030||329000||329050||329000|562
1611609600000|2021-01-25 21:20:00|329102|328800|329102|328800|329102|328830|329102|328800|195
1611609900000|2021-01-25 21:25:00|329070|328827|329070|328608|329070|328830|329070|328608|499
1611610200000|2021-01-25 21:30:00|328900|328512|329200|328800|329200|328802|328800|328500|1420
1611610500000|2021-01-25 21:35:00|329000||329000||329000||328998||586
1611610800000|2021-01-25 21:40:00|329200|328811|328802|328605|329200|328811|328802|328605|1039
1611611100000|2021-01-25 21:45:00|329398|328610|329300|328710|329398|329000|329292|328610|751
1611611400000|2021-01-25 21:50:00|329280|328800|329280|329000|329280|329000|329280|328800|262
1611611700000|2021-01-25 21:55:00|||||||||158
1611612000000|2021-01-25 22:00:00|||||||||147
1611612300000|2021-01-25 22:05:00|329100|328900|329100|328900|329280|328900|329100|328900|376
1611612600000|2021-01-25 22:10:00|329248||329187||329248||329100||62
1611612900000|2021-01-25 22:15:00|329100|328888|329000|328800|329100|328888|329000|328800|221
1611613200000|2021-01-25 22:20:00||328794||328700||328794||328610|201
1611613500000|2021-01-25 22:25:00||328650||328800||328800||328600|209
1611613800000|2021-01-25 22:30:00||328772||328700||328772||328700|205
1611614100000|2021-01-25 22:35:00|328900||329000||329000||328900||140
1611614400000|2021-01-25 22:40:00|328975||329000||329000||328975||94
1611614700000|2021-01-25 22:45:00|328975|328650|328870|328655|328975|328655|328870|328650|166
1611615000000|2021-01-25 22:50:00|328900|328650|328900|328658|328900|328817|328900|328650|243
1611615300000|2021-01-25 22:55:00|328870|328700|329000|328700|329000|328708|328870|328700|169
1611615600000|2021-01-25 23:00:00|329100|328650|329100|328700|329100|328700|329100|328650|470
1611615900000|2021-01-25 23:05:00|329187|328800|329187|328900|329187|328900|329100|328800|184
1611616200000|2021-01-25 23:10:00||328901||328900||329000||328900|38
1611616500000|2021-01-25 23:15:00|329280|328902|329280|329000|329280|329000|329144|328902|676
1611616800000|2021-01-25 23:20:00|||||||||13
1611617100000|2021-01-25 23:25:00|329199||329199||329199||329199||14
1611617400000|2021-01-25 23:30:00|329100||329100||329199||329100||110
1611617700000|2021-01-25 23:35:00|||||||||106
1611618000000|2021-01-25 23:40:00|329199|329100|329199|329000|329199|329100|329199|329000|307
1611618300000|2021-01-25 23:45:00|329100|328909|329199|328855|329199|328909|329025|328855|329
1611618600000|2021-01-25 23:50:00|329106|328800|329100|328806|329106|328816|329100|328800|260
1611618900000|2021-01-25 23:55:00||328800||328800||328800||328800|42
1611619200000|2021-01-26 00:00:00|329000|328700|329085|328700|329100|328700|329000|328700|756
1611619500000|2021-01-26 00:05:00|||||||||79
1611619800000|2021-01-26 00:10:00|329050||328900||329050||328900||22
1611620100000|2021-01-26 00:15:00|328844|328610|328984|328700|329085|328700|328800|328610|184
1611620400000|2021-01-26 00:20:00|329085||328988||329085||328900||131
1611620700000|2021-01-26 00:25:00|328948||328848||328948||328800||141
1611621000000|2021-01-26 00:30:00|328900||328900||328900||328900||208
1611621300000|2021-01-26 00:35:00|328848|328688|328900|328688|328900|328750|328800|328688|374
1611621600000|2021-01-26 00:40:00|328894|328690|328750|328688|328894|328690|328750|328688|505
1611621900000|2021-01-26 00:45:00|328700|328610|328600|328200|328700|328610|328600|328113|1085
1611622200000|2021-01-26 00:50:00|328575|328131|328600|328113|328600|328500|328575|328113|837
1611622500000|2021-01-26 00:55:00|328474|328131|328600|328300|328600|328300|328290|328100|837
1611651600000|2021-01-26 09:00:00|330405|327836|330102|328000|330405|328000|329833|327836|44
1611651900000|2021-01-26 09:05:00|330302|328001|330102|328000|330302|328001|330102|328000|1
1611652200000|2021-01-26 09:10:00|330302|328001|330102|328057|330302|328181|330102|328000|15
1611652500000|2021-01-26 09:15:00|330302|328000|330102|328085|330302|328308|330102|328000|31
1611652800000|2021-01-26 09:20:00|330302|328158|330405|328125|330405|328290|330265|328001|16
1611653100000|2021-01-26 09:25:00|330302|328225|330302|328500|330405|328500|330302|328125|52
1611653400000|2021-01-26 09:30:00|330405|328295|330302|328295|330405|328500|330302|328290|14
1611653700000|2021-01-26 09:35:00||328500||329000||329000||328295|3
1611654000000|2021-01-26 09:40:00|330405|328417|330302|329000|330405|329000|330302|328305|25
1611654300000|2021-01-26 09:45:00|329813|328305|330302|328870|330302|329000|329652|328305|233
1611654600000|2021-01-26 09:50:00|329300|328931|329000|328200|329300|329000|329000|328200|131
1611654900000|2021-01-26 09:55:00|329300|328211|329300|328225|329300|328417|329300|328001|6
1611655200000|2021-01-26 10:00:00||328399||328290||328417||328200|8
1611655500000|2021-01-26 10:05:00||328225||328225||328290||328200|25
1611655800000|2021-01-26 10:10:00||328211||328319||328319||328200|39
1611656100000|2021-01-26 10:15:00||328225||328225||328225||328200|0
1611656400000|2021-01-26 10:20:00|329299|328211|329299|328225|329299|328290|329299|328208|20
1611656700000|2021-01-26 10:25:00|329300|328208|329298|328211|329300|328225|329298|328208|113
1611657000000|2021-01-26 10:30:00|329200|328200|329200|328211|329200|328211|329200|328200|0
1611657300000|2021-01-26 10:35:00|329185|328200|329098|328211|329185|328211|329098|328200|1
1611657600000|2021-01-26 10:40:00|329089|328200|328999|328200|329089|328225|328999|328200|66
1611657900000|2021-01-26 10:45:00|328998|328225|328998|328800|328998|328800|328998|328200|0
1611658200000|2021-01-26 10:50:00|328997|328200|328799|328200|328997|328200|328799|328200|142
1611658500000|2021-01-26 10:55:00|328798||328789||328798||328789||39
1611658800000|2021-01-26 11:00:00|328788|328211|328775|328211|328800|328211|328775|328200|74
1611659100000|2021-01-26 11:05:00|328800|328200|328800|328211|328800|328211|328769|328200|122
1611659400000|2021-01-26 11:10:00||328251||328251||328251||328251|7
1611659700000|2021-01-26 11:15:00|328999|328225|329399|328290|329970|328500|328999|328225|138
1611660000000|2021-01-26 11:20:00|329299|328500|329290|328225|329299|328500|329290|328007|5
1611660300000|2021-01-26 11:25:00||328417||328225||328500||328225|67
1611660600000|2021-01-26 11:30:00||328000||328010||328010||328000|234
1611660900000|2021-01-26 11:35:00|||||||||104
1611661200000|2021-01-26 11:40:00|329905||329925||330000||329905||56
1611661500000|2021-01-26 11:45:00|330000||330000||330000||329999||204
1611661800000|2021-01-26 11:50:00|330371|328362|329999|328600|330405|328600|329999|328010|106
1611662100000|2021-01-26 11:55:00|329799||329799||329799||329799||10
1611662400000|2021-01-26 12:00:00|329690|328800|329689|329200|330000|329400|329257|328600|1266
1611662700000|2021-01-26 12:05:00|329998|329010|330000|329312|330000|329545|329656|329010|718
1611663000000|2021-01-26 12:10:00|329998|329423|329988|329500|329998|329500|329800|329312|254
1611663300000|2021-01-26 12:15:00|329900|329560|329895|329400|329988|329560|329623|329312|719
1611663600000|2021-01-26 12:20:00|329894|329313|329811|329300|329900|329400|329811|329200|392
1611663900000|2021-01-26 12:25:00|329900|329400|329811|329400|329900|329503|329811|329300|223
1611664200000|2021-01-26 12:30:00|329809|329402|329888|329300|329900|329700|329500|329300|862
1611664500000|2021-01-26 12:35:00|329884|329306|329804|329450|329888|329450|329640|329300|367
1611664800000|2021-01-26 12:40:00|329800|329600|329810|329600|329810|329600|329698|329450|452
1611665100000|2021-01-26 12:45:00|329808|329602|329810|329200|329810|329602|329547|329200|1847
1611665400000|2021-01-26 12:50:00|329799|329000|329301|329000|329799|329250|329240|329000|1357
1611665700000|2021-01-26 12:55:00|329286|328600|329300|328350|329301|328600|329000|328300|1962
1611666000000|2021-01-26 13:00:00|329301|328961|329200|328700|329301|329250|329200|328300|872
1611666300000|2021-01-26 13:05:00|329138|328500|329200|329000|329200|329000|329130|328500|311
1611666600000|2021-01-26 13:10:00|329156|328770|329001|328750|329200|328876|328999|328503|709
1611666900000|2021-01-26 13:15:00|329300|328900|329300|329000|329300|329000|329300|328800|382
1611667200000|2021-01-26 13:20:00|329249|328900|329100|328904|329249|328904|328980|328750|1191
1611667500000|2021-01-26 13:25:00|329300|328911|329301|328825|329301|329021|329160|328825|457
1611667800000|2021-01-26 13:30:00|329299|328835|329300|328875|329301|328875|329277|328835|74
1611668100000|2021-01-26 13:35:00|329000|328835|329300|329000|329300|329005|329000|328825|686
1611668400000|2021-01-26 13:40:00|329301|329006|329450|329225|329500|329300|329301|329006|664
1611668700000|2021-01-26 13:45:00|329400|329200|329450|329200|329450|329300|329400|329200|435
1611669000000|2021-01-26 13:50:00|329389|329300|329799|329306|329799|329450|329389|329300|1271
1611669300000|2021-01-26 13:55:00|329790|329300|329780|329650|329799|329683|329540|329300|1425
1611669600000|2021-01-26 14:00:00|329799|329703|330598|329900|330600|329900|329799|329703|3513
1611669900000|2021-01-26 14:05:00|330600|330000|330000|329308|330600|330000|329877|329308|1126
1611670200000|2021-01-26 14:10:00|329660|329311|329999|329300|330000|329500|329660|329300|819
1611670500000|2021-01-26 14:15:00|330000|329540|329975|329315|330000|329576|329740|329300|299
1611670800000|2021-01-26 14:20:00|330000|329402|329898|329400|330000|329418|329656|329400|304
1611671100000|2021-01-26 14:25:00|329900|329402|329213|328509|329900|329408|329213|328500|3239
1611671400000|2021-01-26 14:30:00|329800|328510|330900|330549|331000|330815|328800|328510|63095
1611671700000|2021-01-26 14:35:00|330963|330771|330300|330218|331200|330944|329751|329500|17408
1611672000000|2021-01-26 14:40:00|330500|330228|329125|328800|330613|330450|328889|328700|23473
1611672300000|2021-01-26 14:45:00|328972|328801|329354|329221|329700|329516|328374|328200|17446
1611672600000|2021-01-26 14:50:00|329353|329222|330240|329959|330500|330428|328925|328588|16136
1611672900000|2021-01-26 14:55:00|330386|330108|330899|330759|331000|330915|330179|330000|15358
1611673200000|2021-01-26 15:00:00|330914|330760|332000|331866|332000|331978|330836|330700|18322
1611673500000|2021-01-26 15:05:00|331996|331901|331500|331401|332356|332211|331351|331160|19053
1611673800000|2021-01-26 15:10:00|331515|331402|331361|331148|331614|331454|330575|330444|11097
1611674100000|2021-01-26 15:15:00|331360|331132|330200|330100|331500|331332|330112|330013|9408
1611674400000|2021-01-26 15:20:00|330249|330101|331000|330856|331000|330856|330080|329934|6528
1611674700000|2021-01-26 15:25:00|330965|330800|331501|331302|331700|331573|330958|330787|7616
1611675000000|2021-01-26 15:30:00|331479|331326|331800|331720|331800|331777|331286|330995|8380
1611675300000|2021-01-26 15:35:00|331864|331721|331889|331756|332796|332620|331564|331500|16307
1611675600000|2021-01-26 15:40:00|332150|331772|332185|332041|332600|332550|331784|331626|10288
1611675900000|2021-01-26 15:45:00|332286|332000|333045|332764|333200|333050|332286|332000|22439
1611676200000|2021-01-26 15:50:00|333006|332725|332996|332844|333200|333086|332890|332700|13589
1611676500000|2021-01-26 15:55:00|332995|332845|332900|332632|333100|333053|332484|332280|13153
1611676800000|2021-01-26 16:00:00|332685|332452|333411|333172|333411|333341|332606|332406|10847
1611677100000|2021-01-26 16:05:00|333425|333200|332052|331940|333585|333434|331837|331700|18643
1611677400000|2021-01-26 16:10:00|332051|331915|331812|331700|332165|332121|331480|331056|14743
1611677700000|2021-01-26 16:15:00|331779|331598|332152|332000|332165|332050|331779|331598|5126
1611678000000|2021-01-26 16:20:00|332165|331993|332200|332114|332740|332585|332065|331992|5489
1611678300000|2021-01-26 16:25:00|332233|332115|332068|331888|332512|332210|332000|331800|4462
1611678600000|2021-01-26 16:30:00|332067|331889|331654|331441|332248|332056|331200|331056|9460
1611678900000|2021-01-26 16:35:00|331655|331494|332000|331824|332000|331848|331575|331478|2613
1611679200000|2021-01-26 16:40:00|331943|331870|331398|331226|332000|331914|331278|331226|3085
1611679500000|2021-01-26 16:45:00|331337|331144|330999|330793|331462|331222|330818|330655|5638
1611679800000|2021-01-26 16:50:00|331000|330792|330654|330516|331347|331149|330636|330516|6687
1611680100000|2021-01-26 16:55:00|330646|330517|330876|330716|330876|330791|330535|330300|3018
1611680400000|2021-01-26 17:00:00|330864|330725|331487|331392|331794|331654|330600|330519|13843
1611680700000|2021-01-26 17:05:00|331486|331300|331697|331600|331800|331696|331425|331222|3836
1611681000000|2021-01-26 17:10:00|331677|331613|332309|332119|332387|332315|331638|331497|7358
1611681300000|2021-01-26 17:15:00|332280|332126|332194|332085|332500|332359|332027|331713|4585
1611681600000|2021-01-26 17:20:00|332193|332090|332262|332117|332400|332218|332101|331931|1800
1611681900000|2021-01-26 17:25:00|332261|332118|332217|332042|332500|332412|332144|332008|4959
1611682200000|2021-01-26 17:30:00|332216|332047|332165|332098|332500|332352|332157|332047|2603
1611682500000|2021-01-26 17:35:00|332197|332106|331638|331546|332300|332167|331638|331546|3602
1611682800000|2021-01-26 17:40:00|331627|331522|332024|331900|332200|331969|331599|331500|3446
1611683100000|2021-01-26 17:45:00|331961|331822|332599|332529|332600|332530|331763|331613|6551
1611683400000|2021-01-26 17:50:00|332600|332530|332872|332769|333000|332933|332572|332478|12079
1611683700000|2021-01-26 17:55:00|332871|332773|332585|332461|332929|332863|332200|332000|3735
1611684000000|2021-01-26 18:00:00|332623|332462|332295|332051|332623|332512|332100|331800|1600
1611684300000|2021-01-26 18:05:00|332274|332144|332722|332441|332799|332677|332083|331761|2314
1611684600000|2021-01-26 18:10:00|332671|332442|332640|332538|332808|332734|332435|332232|2550
1611684900000|2021-01-26 18:15:00|332620|332539|332730|332528|332905|332848|332607|332431|4052
1611685200000|2021-01-26 18:20:00|332771|332658|332880|332645|332900|332849|332708|332500|970
1611685500000|2021-01-26 18:25:00|332950|332700|332962|332800|333187|333130|332859|332700|6640
1611685800000|2021-01-26 18:30:00|332950|332873|333031|332858|333031|332948|332639|332500|4795
1611686100000|2021-01-26 18:35:00|333030|332859|333000|332918|333187|333072|332899|332674|1173
1611686400000|2021-01-26 18:40:00|333049|332923|333280|333180|333300|333183|333039|332900|5144
1611686700000|2021-01-26 18:45:00|333298|333186|332952|332798|333300|333233|332883|332791|5835
1611687000000|2021-01-26 18:50:00|332951|332804|333113|332942|333118|332942|332631|332500|6012
1611687300000|2021-01-26 18:55:00|333081|332946|332767|332616|333118|332963|332721|332600|1713
1611687600000|2021-01-26 19:00:00|332766|332617|333100|333023|333150|333073|332687|332616|3295
1611687900000|2021-01-26 19:05:00|333099|333037|333131|333061|333153|333072|332974|332877|2393
1611688200000|2021-01-26 19:10:00|333130|333072|333599|333556|333599|333556|333050|332895|8744
1611688500000|2021-01-26 19:15:00|333595|333558|333418|333300|333800|333739|333333|333222|8284
1611688800000|2021-01-26 19:20:00|333417|333301|333364|333285|333700|333623|333363|333224|3018
1611689100000|2021-01-26 19:25:00|333424|333301|333153|333007|333424|333340|332811|332671|5162
1611689400000|2021-01-26 19:30:00|333154|333031|333000|332874|333200|333031|332891|332760|3268
1611689700000|2021-01-26 19:35:00|333053|332876|332649|332534|333073|332967|332649|332500|5375
1611690000000|2021-01-26 19:40:00|332639|332536|332599|332521|333000|332889|332580|332500|3239
1611690300000|2021-01-26 19:45:00|332667|332523|332885|332782|333000|332897|332562|332459|3360
1611690600000|2021-01-26 19:50:00|332883|332778|332400|332297|332893|332778|332250|332117|3558
1611690900000|2021-01-26 19:55:00|332482|332309|332800|332755|332800|332755|332415|332295|6852
1611691200000|2021-01-26 20:00:00|332799|332732|332800|332732|332800|332732|332470|332295|5483
1611691500000|2021-01-26 20:05:00|332790|332733|333300|333220|333300|333220|332714|332508|6287
1611691800000|2021-01-26 20:10:00|333299|333221|333330|333255|333500|333438|333172|333000|6440
1611692100000|2021-01-26 20:15:00|333329|333257|333583|333495|333589|333527|333142|333000|8709
1611692400000|2021-01-26 20:20:00|333540|333446|333494|333405|333664|333600|333294|333074|6528
1611692700000|2021-01-26 20:25:00|333493|333421|333635|333510|333779|333743|333492|333400|6145
1611693000000|2021-01-26 20:30:00|333628|333521|333322|333254|333779|333668|333299|333156|8433
1611693300000|2021-01-26 20:35:00|333321|333199|333138|333019|333450|333305|332735|332700|9520
1611693600000|2021-01-26 20:40:00|333132|333022|333176|333081|333385|333241|333042|332846|8540
1611693900000|2021-01-26 20:45:00|333221|333082|333684|332930|333800|333799|333166|332930|16799
1611694200000|2021-01-26 20:50:00|333683|333050|332695|332434|333699|333563|332533|332400|19651
1611694500000|2021-01-26 20:55:00|332676|332488|332681|332613|332999|332815|331973|331903|50734
1611694800000|2021-01-26 21:00:00|332899|332553|337000|336500|337000|336500|332100|332000|136131
1611695100000|2021-01-26 21:05:00|337100|336590|337180|337000|338000|337601|336995|336500|24649
1611695400000|2021-01-26 21:10:00|337300|336614|338490|338000|339500|339140|337280|336614|26644
1611695700000|2021-01-26 21:15:00|338489|338100|338500|338108|339000|338900|338000|337600|15944
1611696000000|2021-01-26 21:20:00|338499|338025|336650|336575|338499|338202|336520|336500|10193
1611696300000|2021-01-26 21:25:00|336800|336500|336810|336605|337000|336847|336475|336200|13720
1611696600000|2021-01-26 21:30:00|336760|336613|336749|336522|337000|336802|336700|336507|3909
1611696900000|2021-01-26 21:35:00|336750|336507|336401|336200|336750|336551|336401|336200|1899
1611697200000|2021-01-26 21:40:00|336450|336008|336199|335799|336450|336250|336051|335799|4629
1611697500000|2021-01-26 21:45:00|336051|336050|336100|336000|336300|336109|336051|336000|1337
1611697800000|2021-01-26 21:50:00|336040|335800|336200|335865|336200|335911|335899|335799|2759
1611698100000|2021-01-26 21:55:00|336300|336125|336265|336200|336300|336255|336250|336100|3582
1611698400000|2021-01-26 22:00:00|336300|336238|336399|336201|336488|336253|336300|336200|3759
1611698700000|2021-01-26 22:05:00|336388|336205|336388|336207|336388|336208|336388|336201|259
1611699000000|2021-01-26 22:10:00|336399|336200|336336|336205|336399|336205|336336|336200|436
1611699300000|2021-01-26 22:15:00|336000|336237|336288|335918|336299|336237|336000|335800|3229
1611699600000|2021-01-26 22:20:00|336280|336019|336330|336218|336330|336218|336270|336019|654
1611699900000|2021-01-26 22:25:00||335870||336202||336202||335870|341
1611700200000|2021-01-26 22:30:00|336336||336336||336336||336330||331
1611700500000|2021-01-26 22:35:00|336399|336220|336500|336225|336500|336230|336399|336220|872
1611700800000|2021-01-26 22:40:00|336400|336220|336400|336300|336400|336300|336400|336220|775
1611701100000|2021-01-26 22:45:00||336301||336300||336301||336300|711
1611701400000|2021-01-26 22:50:00|||||||||190
1611701700000|2021-01-26 22:55:00|336480|336500|336648|336513|336659|336513|336480|336500|1907
1611702000000|2021-01-26 23:00:00|336669|336520|336774|336525|336775|336525|336669|336520|201
1611702300000|2021-01-26 23:05:00|336772|336301|336694|336607|336774|336607|336694|336301|1019
1611702600000|2021-01-26 23:10:00|336773|336525|336774|336607|336774|336607|336773|336525|755
1611702900000|2021-01-26 23:15:00|336773|336600|337288|336759|337300|336900|336773|336400|1948
1611703200000|2021-01-26 23:20:00|337200|336800|337200|336816|337200|336829|337200|336759|341
1611703500000|2021-01-26 23:25:00||336819||336900||337000||336819|93
1611703800000|2021-01-26 23:30:00|337198|336925|337248|337000|337300|337100|337198|336899|735
1611704100000|2021-01-26 23:35:00|337244|336600|337000|336601|337244|336652|336900|336550|723
1611704400000|2021-01-26 23:40:00|336970|336628|336800|336600|337000|336628|336800|336600|417
1611704700000|2021-01-26 23:45:00|336788|336777|336800|336600|336800|336777|336788|336600|570
1611705000000|2021-01-26 23:50:00|337000|336707|337000|336800|337000|336800|337000|336707|667
1611705300000|2021-01-26 23:55:00|336988|336750|336975|336712|337000|336750|336970|336707|39
1611705600000|2021-01-27 00:00:00|337000|336800|337000|336708|337000|336800|337000|336650|410
1611705900000|2021-01-27 00:05:00|336950|336718|337000|336708|337000|336718|336900|336700|102
1611706200000|2021-01-27 00:10:00|336900|336700|337000|336718|337000|336850|336900|336700|977
1611706500000|2021-01-27 00:15:00|336994|336721|337000|336705|337000|336728|336994|336650|86
1611706800000|2021-01-27 00:20:00|336990|336650|336990|336651|336990|336700|336990|336650|262
1611707100000|2021-01-27 00:25:00|337000|336656|337200|336706|337200|336706|337000|336656|544
1611707400000|2021-01-27 00:30:00|337800|336709|337860|337500|337860|337500|337500|336709|2712
1611707700000|2021-01-27 00:35:00|337800|337600|337820|337210|338000|337700|337800|337200|1409
1611708000000|2021-01-27 00:40:00|337800|337212|337788|337228|337800|337250|337700|337210|330
1611708300000|2021-01-27 00:45:00|337700|337210|337597|337013|337700|337443|337597|336900|415
1611708600000|2021-01-27 00:50:00|337596|337000|337387|337000|337596|337032|337387|337000|206
1611708900000|2021-01-27 00:55:00|337376|337006|337487|337020|337488|337045|337287|336990|773
1611738000000|2021-01-27 09:00:00|336500|335011|336500|334609|336500|336053|335900|334552|740
1611738300000|2021-01-27 09:05:00||334552||334609||334609||334552|100
1611738600000|2021-01-27 09:10:00||334552||336000||336000||334552|81
1611738900000|2021-01-27 09:15:00||335654||334600||335760||334600|110
1611739200000|2021-01-27 09:20:00||334609||334609||334609||334609|52
1611739500000|2021-01-27 09:25:00|336249|335000|336300|334609|336500|335691|336137|334609|303
1611739800000|2021-01-27 09:30:00|336500|334552|336500|335500|336500|335500|336500|334552|148
1611740100000|2021-01-27 09:35:00|||||||||84
1611740400000|2021-01-27 09:40:00|||||||||30
1611740700000|2021-01-27 09:45:00|337000||337000||337000||337000||136
1611741000000|2021-01-27 09:50:00|336840|336007|337000|336033|337000|336800|336840|335500|656
1611741300000|2021-01-27 09:55:00||335500||335500||336116||335500|242
1611741600000|2021-01-27 10:00:00||335800||335800||335800||335800|53
1611741900000|2021-01-27 10:05:00|336526||337000||337000||336526||37
1611742200000|2021-01-27 10:10:00|336000|335000|336500|335000|337000|335000|336000|335000|256
1611742500000|2021-01-27 10:15:00|335500||336500||336500||335500||226
1611742800000|2021-01-27 10:20:00|336000|335840|336100|335000|336500|335920|336000|335000|367
1611743100000|2021-01-27 10:25:00|337000|335001|336000|335502|337000|335502|336000|335001|253
1611743400000|2021-01-27 10:30:00||335503||335503||335503||335503|54
1611743700000|2021-01-27 10:35:00||335502||335502||335502||335502|68
1611744000000|2021-01-27 10:40:00||335503||335503||335503||335503|37
1611744300000|2021-01-27 10:45:00|335503|335502|335500|335000|336000|335502|335500|335000|637
1611744600000|2021-01-27 10:50:00|||||||||137
1611744900000|2021-01-27 10:55:00|335000|334552|335300|333500|335500|335000|335000|333389|533
1611745200000|2021-01-27 11:00:00||334404||334611||334880||334341|216
1611745500000|2021-01-27 11:05:00|334936|334565|334935|334620|335300|334620|334759|333500|697
1611745800000|2021-01-27 11:10:00|335300|333505|334899|333505|335300|333505|334859|333505|745
1611746100000|2021-01-27 11:15:00|335000|333580|335000|334276|335000|334276|335000|333580|64
1611746400000|2021-01-27 11:20:00||334744||334002||334744||334002|224
1611746700000|2021-01-27 11:25:00|||||||||8
1611747000000|2021-01-27 11:30:00|335300|334276|335753|335100|335753|335100|335300|334276|919
1611747300000|2021-01-27 11:35:00|335656|334695|335753|334276|335753|334695|335500|334002|60
1611747600000|2021-01-27 11:40:00|335500|334002|335500|334575|335753|334575|335000|334002|231
1611747900000|2021-01-27 11:45:00|335300|334002|335000|332946|335300|334002|333811|332700|1936
1611748200000|2021-01-27 11:50:00|334999|332997|334900|333002|335000|333305|334000|332613|625
1611748500000|2021-01-27 11:55:00|334700|333200|334000|333002|334900|333200|333200|333002|1189
1611748800000|2021-01-27 12:00:00|333980|333011|335960|335300|335960|335400|333908|333011|5934
1611749100000|2021-01-27 12:05:00|336000|335432|335900|335400|336600|336300|335600|335300|6991
1611749400000|2021-01-27 12:10:00|335400|335500|335900|335000|335900|335500|334789|334500|5035
1611749700000|2021-01-27 12:15:00|335500|335100|334500|334000|335500|335100|334300|334000|2809
1611750000000|2021-01-27 12:20:00|334951|333809|334949|334000|334951|334300|334100|333300|1883
1611750300000|2021-01-27 12:25:00|334950|334100|334000|333410|334950|334100|333145|333002|4572
1611750600000|2021-01-27 12:30:00|333800|333412|333950|333300|334900|334011|333400|333100|2311
1611750900000|2021-01-27 12:35:00|333500|333210|333500|333200|334034|333681|333300|333148|2650
1611751200000|2021-01-27 12:40:00|333800|333300|333282|332702|333800|333400|333044|332700|2397
1611751500000|2021-01-27 12:45:00|333274|332703|333200|333000|333500|333000|332700|332500|5180
1611751800000|2021-01-27 12:50:00|333213|333001|333000|332600|333753|333500|332762|332600|2847
1611752100000|2021-01-27 12:55:00|332840|332800|332612|332250|333000|332800|332392|332000|4753
1611752400000|2021-01-27 13:00:00|332600|332000|332000|331300|332612|332255|331502|331300|3868
1611752700000|2021-01-27 13:05:00|331922|331500|332490|331600|332500|332200|331890|331300|6768
1611753000000|2021-01-27 13:10:00|332489|331900|332400|331999|332489|332077|331831|331600|1890
1611753300000|2021-01-27 13:15:00|332184|332000|332800|332636|332800|332636|332184|331650|5339
1611753600000|2021-01-27 13:20:00|332799|332637|332799|332002|332799|332700|332489|332002|2094
1611753900000|2021-01-27 13:25:00|332798|332000|332300|331820|332798|332005|331887|331800|2492
1611754200000|2021-01-27 13:30:00|332387|331850|332150|332050|332550|332326|332000|331820|2849
1611754500000|2021-01-27 13:35:00|332300|332051|332200|331900|332300|332051|332150|331850|1118
1611754800000|2021-01-27 13:40:00|332500|331901|332400|332150|332500|332200|332300|331900|712
1611755100000|2021-01-27 13:45:00|332490|332221|332550|332301|332550|332400|332400|332221|1903
1611755400000|2021-01-27 13:50:00|332549|332300|333477|333001|333477|333300|332500|332300|2438
1611755700000|2021-01-27 13:55:00|333400|333156|333650|333500|333800|333500|333300|333000|3320
1611756000000|2021-01-27 14:00:00|333800|333558|333000|332700|334200|333560|333000|332700|8618
1611756300000|2021-01-27 14:05:00|332960|332701|332300|332144|333000|332800|332300|332000|4995
1611756600000|2021-01-27 14:10:00|332245|332012|331996|331775|332300|332144|331660|331600|4788
1611756900000|2021-01-27 14:15:00|331998|331800|332271|331850|332550|332000|331802|331800|6310
1611757200000|2021-01-27 14:20:00|332550|331858|332550|332100|332550|332212|332549|331858|1187
1611757500000|2021-01-27 14:25:00|332360|332000|334387|333522|334387|334099|332360|331872|4145
1611757800000|2021-01-27 14:30:00|334219|333108|329805|329390|334900|334654|329500|329390|58929
1611758100000|2021-01-27 14:35:00|329802|329391|328732|328501|329886|329694|327254|327000|40708
1611758400000|2021-01-27 14:40:00|328686|328348|326003|325803|328733|328368|325800|325600|44495
1611758700000|2021-01-27 14:45:00|325986|325600|325639|325150|327557|327037|325310|325150|34804
1611759000000|2021-01-27 14:50:00|325545|325255|326366|326119|326700|326381|324654|324501|43124
1611759300000|2021-01-27 14:55:00|326433|326120|328859|328595|329000|328859|326269|325900|39646
1611759600000|2021-01-27 15:00:00|328854|328612|330100|329827|330400|329990|328358|328000|24658
1611759900000|2021-01-27 15:05:00|330115|329828|329999|329899|330411|330299|329388|329277|16824
1611760200000|2021-01-27 15:10:00|329949|329721|328969|328570|330800|330610|328969|328570|20172
1611760500000|2021-01-27 15:15:00|328963|328584|330065|329722|330200|330093|328551|328200|14855
1611760800000|2021-01-27 15:20:00|330064|329742|330266|329800|331108|330997|329939|329430|18110
1611761100000|2021-01-27 15:25:00|330306|330020|329838|329561|330800|330500|329838|329500|7877
1611761400000|2021-01-27 15:30:00|329776|329500|329600|329307|330232|329948|328786|328500|17368
1611761700000|2021-01-27 15:35:00|329599|329308|329280|329109|330000|329745|328844|328500|7328
1611762000000|2021-01-27 15:40:00|329290|329108|330340|330000|330500|330300|329057|328900|7779
1611762300000|2021-01-27 15:45:00|330238|330004|330515|330321|330660|330512|330021|329527|5881
1611762600000|2021-01-27 15:50:00|330562|330317|330857|330600|331257|331026|330128|330000|6375
1611762900000|2021-01-27 15:55:00|331096|330601|329917|329758|331096|330687|329794|329500|7773
1611763200000|2021-01-27 16:00:00|329901|329759|329900|329791|329917|329791|329332|329133|5972
1611763500000|2021-01-27 16:05:00|329899|329776|329400|329136|329900|329800|328879|328688|8786
1611763800000|2021-01-27 16:10:00|329299|329140|328443|328268|329400|329227|328414|328267|8313
1611764100000|2021-01-27 16:15:00|328398|328269|328346|328164|328975|328617|327960|327900|10020
1611764400000|2021-01-27 16:20:00|328348|328163|328788|328600|328847|328612|328100|328007|3109
1611764700000|2021-01-27 16:25:00|328719|328500|327999|327813|328791|328523|327813|327687|6025
1611765000000|2021-01-27 16:30:00|327998|327871|327092|326927|328053|327916|326867|326734|11016
1611765300000|2021-01-27 16:35:00|327302|326928|327396|327201|327700|327605|327233|326918|5045
1611765600000|2021-01-27 16:40:00|327371|327202|327319|327202|327649|327494|326880|326734|13229
1611765900000|2021-01-27 16:45:00|327318|327203|327072|326801|327920|327758|326901|326800|14350
1611766200000|2021-01-27 16:50:00|327000|326800|327066|326900|327520|327320|326845|326796|5419
1611766500000|2021-01-27 16:55:00|327058|326901|326840|326500|327279|327064|326468|326241|9169
1611766800000|2021-01-27 17:00:00|326835|326536|326593|326301|326903|326697|326294|326100|6844
1611767100000|2021-01-27 17:05:00|326592|326300|326846|326647|327100|326984|326490|326246|7723
1611767400000|2021-01-27 17:10:00|326844|326660|327120|327023|327200|327100|326800|326408|6483
1611767700000|2021-01-27 17:15:00|327090|326850|328379|328277|328400|328329|327090|326799|17796
1611768000000|2021-01-27 17:20:00|328400|328300|328652|328514|328986|328730|328351|328243|10212
1611768300000|2021-01-27 17:25:00|328678|328515|329316|329192|329400|329274|328678|328400|11512
1611768600000|2021-01-27 17:30:00|329299|329193|329000|328803|329500|329419|328627|328400|19135
1611768900000|2021-01-27 17:35:00|329031|328851|329546|329467|329560|329499|328803|328500|9920
1611769200000|2021-01-27 17:40:00|329561|329478|329787|329644|329989|329910|329561|329409|8577
1611769500000|2021-01-27 17:45:00|329744|329626|330151|329968|330151|329968|329675|329500|5937
1611769800000|2021-01-27 17:50:00|330099|329969|329684|329525|330250|330086|329674|329500|8152
1611770100000|2021-01-27 17:55:00|329683|329533|329441|329021|329938|329739|329000|328820|4544
1611770400000|2021-01-27 18:00:00|329184|329020|329228|329042|329500|329389|329039|328820|5257
1611770700000|2021-01-27 18:05:00|329225|329029|328680|328601|329256|329100|328497|328295|7254
1611771000000|2021-01-27 18:10:00|328721|328640|328259|328103|328863|328640|328110|328012|4575
1611771300000|2021-01-27 18:15:00|328244|328102|328200|328100|328788|328500|328000|327900|4895
1611771600000|2021-01-27 18:20:00|328225|328101|328744|328512|328884|328657|328057|327900|4002
1611771900000|2021-01-27 18:25:00|328611|328562|328714|328553|328991|328884|328611|328514|4947
1611772200000|2021-01-27 18:30:00|328713|328554|328088|328002|328713|328554|328088|328000|4619
1611772500000|2021-01-27 18:35:00|328067|328000|328500|328334|328591|328431|327978|327889|4400
1611772800000|2021-01-27 18:40:00|328456|328335|327747|327689|328456|328351|327747|327689|4766
1611773100000|2021-01-27 18:45:00|327743|327660|328090|327846|328100|328000|327681|327600|4774
1611773400000|2021-01-27 18:50:00|328050|327843|328200|328069|328200|328104|327827|327645|2008
1611773700000|2021-01-27 18:55:00|328175|328081|328051|327814|328270|328194|327821|327600|7699
1611774000000|2021-01-27 19:00:00|328270|327648|328651|328464|328820|328553|328106|327600|3540
1611774300000|2021-01-27 19:05:00|328547|328497|328500|328247|328547|328497|328103|328000|5690
1611774600000|2021-01-27 19:10:00|328499|328248|328278|328173|328651|328468|328263|328095|7129
1611774900000|2021-01-27 19:15:00|328277|328174|327450|327064|328430|328177|327100|327000|13247
1611775200000|2021-01-27 19:20:00|327332|327104|326484|326303|327332|327131|326470|326215|13145
1611775500000|2021-01-27 19:25:00|326482|326215|325600|325412|326500|326320|325251|325100|25296
1611775800000|2021-01-27 19:30:00|325462|325362|325400|325001|325588|325362|324526|324400|27452
1611776100000|2021-01-27 19:35:00|325300|325000|325998|325532|326200|326048|324973|324700|19499
1611776400000|2021-01-27 19:40:00|325956|325528|326077|325900|326460|326397|325650|325528|10844
1611776700000|2021-01-27 19:45:00|326039|325868|325165|325002|326400|326254|325052|325000|11450
1611777000000|2021-01-27 19:50:00|325164|325003|325350|325000|325491|325275|324659|324550|15484
1611777300000|2021-01-27 19:55:00|325253|324900|324700|324500|325427|325223|324608|324500|10360
1611777600000|2021-01-27 20:00:00|324873|324530|325000|324864|325050|324864|324350|324200|9056
1611777900000|2021-01-27 20:05:00|324995|324805|324210|324070|325050|324901|324168|324025|12269
1611778200000|2021-01-27 20:10:00|324211|324071|324356|324110|324663|324531|323423|323200|14914
1611778500000|2021-01-27 20:15:00|324358|324111|323513|323305|324400|324111|323450|323305|11686
1611778800000|2021-01-27 20:20:00|323480|323300|322250|322101|323671|323502|322188|322100|15446
1611779100000|2021-01-27 20:25:00|322251|322100|322121|321786|323000|322920|321695|321600|17502
1611779400000|2021-01-27 20:30:00|322091|321785|320953|320755|322216|322000|320860|320700|20506
1611779700000|2021-01-27 20:35:00|321020|320796|322300|322107|322473|322303|320999|320796|23113
1611780000000|2021-01-27 20:40:00|322251|322018|322600|322316|323000|322849|321860|321612|15050
1611780300000|2021-01-27 20:45:00|322559|322275|322834|322629|323789|323466|321907|321700|22201
1611780600000|2021-01-27 20:50:00|322799|322600|323381|323110|323800|323650|322672|322500|22855
1611780900000|2021-01-27 20:55:00|323380|323179|323755|323426|323776|323650|322933|322751|45360
1611781200000|2021-01-27 21:00:00|323578|323258|323980|323500|323989|323700|323258|322620|282611
1611781500000|2021-01-27 21:05:00|323989|323800|322218|320100|323989|323851|320400|320100|7120
1611781800000|2021-01-27 21:10:00|321200|320005|320988|320000|322000|320110|319940|319168|8474
1611782100000|2021-01-27 21:15:00|320900|320002|323000|322000|323000|322125|320718|320002|3506
1611782400000|2021-01-27 21:20:00|322500|321500|323400|322600|323799|323175|322400|321500|5389
1611782700000|2021-01-27 21:25:00|323300|322700|322786|321002|323499|322700|321999|320500|2221
1611783000000|2021-01-27 21:30:00|322100|321129|322443|321223|322898|321225|321000|320400|3105
1611783300000|2021-01-27 21:35:00|321713|321500|322396|321802|322443|321802|321480|320930|2284
1611783600000|2021-01-27 21:40:00|322400|321850|323300|322517|323989|323264|322400|321850|3016
1611783900000|2021-01-27 21:45:00|323400|322600|323400|322617|323989|323404|323200|322458|2112
1611784200000|2021-01-27 21:50:00|323300|322638|323239|322650|323400|322808|323198|322638|617
1611784500000|2021-01-27 21:55:00|323200|322000|323040|322508|323200|322601|323000|322000|792
1611784800000|2021-01-27 22:00:00|323000|322550|323300|323108|323300|323108|323000|322550|2896
1611785100000|2021-01-27 22:05:00|323500|323200|323350|322308|323700|323200|323350|322300|1580
1611785400000|2021-01-27 22:10:00|323300|322400|323236|322503|323350|322900|323236|322400|486
1611785700000|2021-01-27 22:15:00|323245|322504|323250|322508|323350|323200|323245|322501|1942
1611786000000|2021-01-27 22:20:00|323350|322510|323200|322700|323350|322715|323200|322510|364
1611786300000|2021-01-27 22:25:00|323198|322750|323200|322512|323200|322750|323000|322512|771
1611786600000|2021-01-27 22:30:00|323198|322514|322998|322650|323200|322800|322898|322500|1204
1611786900000|2021-01-27 22:35:00|322988|322602|322300|322200|322998|322602|322300|322000|1193
1611787200000|2021-01-27 22:40:00|322799|322250|322778|322200|322799|322400|322778|322000|1373
1611787500000|2021-01-27 22:45:00|322700|322250|322778|322259|322778|322259|322700|322250|215
1611787800000|2021-01-27 22:50:00|322750|322250|322500|322378|322750|322378|322500|322250|136
1611788100000|2021-01-27 22:55:00||322301||322000||322301||322000|895
1611788400000|2021-01-27 23:00:00|322778|322200|322694|322008|322778|322500|322694|322000|770
1611788700000|2021-01-27 23:05:00|322600|322010|322600|322100|322600|322100|322598|322008|268
1611789000000|2021-01-27 23:10:00|322188|322008|322100|321400|322188|322008|321986|321300|1034
1611789300000|2021-01-27 23:15:00|322000|321200|321500|321008|322000|321200|321500|321000|199
1611789600000|2021-01-27 23:20:00|321400|321000|322100|321100|322100|321100|321399|320900|1360
1611789900000|2021-01-27 23:25:00|322000|321101|322100|321300|322100|321400|322000|321101|263
1611790200000|2021-01-27 23:30:00|322000|321317|322099|321500|322100|321500|322000|321317|438
1611790500000|2021-01-27 23:35:00|321900|321507|321993|321001|322100|321507|321500|321001|1437
1611790800000|2021-01-27 23:40:00|321995|321010|321794|320900|321995|321200|321000|320900|1253
1611791100000|2021-01-27 23:45:00|321900|320901|321994|321000|322000|321400|321800|320900|1286
1611791400000|2021-01-27 23:50:00|321900|321005|321890|321008|321994|321011|321400|321000|552
1611791700000|2021-01-27 23:55:00|321900|321000|321800|321000|322008|321008|321490|320901|481
1611792000000|2021-01-28 00:00:00|321794|321100|322099|321111|322100|321111|321488|321100|1093
1611792300000|2021-01-28 00:05:00|322100|321700|322100|321500|322100|321900|322098|321200|763
1611792600000|2021-01-28 00:10:00|322098||322088||322100||321700||648
1611792900000|2021-01-28 00:15:00|322100||322050||322100||321900||557
1611793200000|2021-01-28 00:20:00|322075|321506|322100|321500|322100|321611|322075|321500|449
1611793500000|2021-01-28 00:25:00|321800|321100|322099|321700|322100|321700|321800|321100|209
1611793800000|2021-01-28 00:30:00|322000|321706|322099|321725|322099|321725|322000|321700|214
1611794100000|2021-01-28 00:35:00|322090|321800|321800|321200|322099|321800|321799|321100|1468
1611794400000|2021-01-28 00:40:00||321100||321700||321700||321100|1266
1611794700000|2021-01-28 00:45:00||321600||321500||321600||321107|1737
1611795000000|2021-01-28 00:50:00|321500|321450|321794|321210|321800|321500|321500|321210|1009
1611795300000|2021-01-28 00:55:00|321800|321220|321400|321107|321800|321228|321400|321107|953
1611824400000|2021-01-28 09:00:00|320373|319168|321501|319154|322900|319168|320000|318656|486
1611824700000|2021-01-28 09:05:00|321600|319019|319710|318450|322500|319155|319519|318450|221
1611825000000|2021-01-28 09:10:00|319340|318500|319500|318173|319710|318500|319207|318000|204
1611825300000|2021-01-28 09:15:00|319710|318050|319710|318173|319710|318500|319710|317512|271
1611825600000|2021-01-28 09:20:00|318820|317512|319710|318000|319710|318173|318820|317512|297
1611825900000|2021-01-28 09:25:00|320471|317512|320999|318000|320999|318615|320000|317512|708
1611826200000|2021-01-28 09:30:00|320800|318173|319490|318241|321000|319321|319490|318000|422
1611826500000|2021-01-28 09:35:00|319400|318089|319400|318173|319400|318322|319387|318000|190
1611826800000|2021-01-28 09:40:00|319925|318000|319200|318173|319925|318600|319200|318000|157
1611827100000|2021-01-28 09:45:00|319925|318000|319200|318173|319925|318173|318999|318000|168
1611827400000|2021-01-28 09:50:00|319000|318084|319200|318000|319200|318084|319000|317512|218
1611827700000|2021-01-28 09:55:00||317512||318100||318100||317512|52
1611828000000|2021-01-28 10:00:00||318173||318173||318173||318150|136
1611828300000|2021-01-28 10:05:00|319874|318163|319874|318100|319874|318173|319874|318100|32
1611828600000|2021-01-28 10:10:00|319925|318124|319925|318800|319925|319040|319925|318100|255
1611828900000|2021-01-28 10:15:00|||||||||79
1611829200000|2021-01-28 10:20:00|320999|319000|320510|319800|321000|319810|320510|318176|462
1611829500000|2021-01-28 10:25:00|320400|319801|320510|319800|320510|319801|320400|319800|188
1611829800000|2021-01-28 10:30:00|320300|319134|321186|319134|321186|320436|320000|319134|803
1611830100000|2021-01-28 10:35:00|320871|319319|320871|319183|320871|319534|320871|318173|122
1611830400000|2021-01-28 10:40:00||319501||320000||320000||318473|248
1611830700000|2021-01-28 10:45:00||320200||320200||320200||320200|214
1611831000000|2021-01-28 10:50:00|321186|320500|321186|320200|321186|320900|321186|320200|651
1611831300000|2021-01-28 10:55:00|321050|320765|323000|320000|323500|321200|321050|320000|609
1611831600000|2021-01-28 11:00:00|323500|319000|323000|319134|323500|319134|320716|319000|523
1611831900000|2021-01-28 11:05:00|322900|319000|322900|319101|323000|319134|319925|318779|253
1611832200000|2021-01-28 11:10:00|322563|319134|322101|319134|323000|319134|322101|319000|23
1611832500000|2021-01-28 11:15:00||319500||319500||319500||319500|25
1611832800000|2021-01-28 11:20:00||319685||319500||320414||319500|29
1611833100000|2021-01-28 11:25:00||319813||319500||319813||319500|18
1611833400000|2021-01-28 11:30:00||319925||319500||319925||319500|62
1611833700000|2021-01-28 11:35:00|322100|319551|322100|319501|322100|319551|322100|319500|14
1611834000000|2021-01-28 11:40:00|320640|319672|322100|319500|322100|320191|320640|319500|119
1611834300000|2021-01-28 11:45:00|||||||||63
1611834600000|2021-01-28 11:50:00|322001||322001||322001||322001||63
1611834900000|2021-01-28 11:55:00|321900|320000|322001|320000|322001|320000|321900|320000|291
1611835200000|2021-01-28 12:00:00|322000|320800|321200|320400|322001|320800|320957|320000|1654
1611835500000|2021-01-28 12:05:00|321600|320697|321998|320616|322001|321125|321328|320400|1658
1611835800000|2021-01-28 12:10:00|321433|320613|321800|320958|322001|321160|321251|320613|730
1611836100000|2021-01-28 12:15:00|321700|321080|321700|321200|321800|321455|321446|321000|710
1611836400000|2021-01-28 12:20:00|321669|321500|321694|321000|321700|321500|321200|321000|1407
1611836700000|2021-01-28 12:25:00|321500|320800|321200|320800|321694|321028|321200|320800|938
1611837000000|2021-01-28 12:30:00|321164|320900|321000|320900|321200|320900|321000|320900|759
1611837300000|2021-01-28 12:35:00|321200|320901|321700|320990|321700|320990|321200|320900|2502
1611837600000|2021-01-28 12:40:00|321390|321181|321100|320902|321700|321181|321100|320900|1237
1611837900000|2021-01-28 12:45:00|321000|320900|321200|320811|321200|321000|320998|320800|878
1611838200000|2021-01-28 12:50:00|321700|321259|321500|321000|321700|321500|321500|320811|2306
1611838500000|2021-01-28 12:55:00|321494|320950|321500|321000|321500|321340|321494|320950|1045
1611838800000|2021-01-28 13:00:00|321200|320820|320000|319500|321500|320820|319900|319500|4386
1611839100000|2021-01-28 13:05:00|320500|319818|320399|320000|321300|320300|319900|319500|1319
1611839400000|2021-01-28 13:10:00|320688|320001|320684|319800|321150|320200|320194|319800|1238
1611839700000|2021-01-28 13:15:00|320600|320000|320700|320000|320700|320000|320137|319800|793
1611840000000|2021-01-28 13:20:00||320100||320100||320100||320100|535
1611840300000|2021-01-28 13:25:00|320800|320300|320850|320500|320850|320538|320800|320300|1824
1611840600000|2021-01-28 13:30:00|320800|320700|321500|320505|321500|320700|320800|320505|891
1611840900000|2021-01-28 13:35:00|321000|320738|321200|320800|321500|320800|321000|320505|548
1611841200000|2021-01-28 13:40:00|321400|320820|321500|321300|321500|321338|321400|320820|2875
1611841500000|2021-01-28 13:45:00|321800|321552|322700|322000|323000|322300|321586|321300|3273
1611841800000|2021-01-28 13:50:00|322500|322002|322500|321900|322500|322300|322160|321900|1717
1611842100000|2021-01-28 13:55:00|322600|322000|323000|322800|323000|322800|322600|322000|6467
1611842400000|2021-01-28 14:00:00|323500|323000|325500|324900|325500|324900|323500|323000|6448
1611842700000|2021-01-28 14:05:00|325882|324898|325000|324000|325928|325419|324960|324000|6142
1611843000000|2021-01-28 14:10:00|324941|324200|325000|324511|325000|324762|324850|324200|2509
1611843300000|2021-01-28 14:15:00|325400|324850|325291|324500|325400|325300|324925|324416|2292
1611843600000|2021-01-28 14:20:00|325300|324501|324988|324000|325300|324808|324500|324000|1738
1611843900000|2021-01-28 14:25:00|325000|324369|324500|323500|325000|324369|323941|323500|1953
1611844200000|2021-01-28 14:30:00|324184|323501|324214|323934|324800|324453|323059|322677|38079
1611844500000|2021-01-28 14:35:00|324199|323933|324062|323753|324714|324492|323869|323478|23221
1611844800000|2021-01-28 14:40:00|324067|323861|325817|325502|326569|326329|323655|323500|22540
1611845100000|2021-01-28 14:45:00|325900|325503|324699|324441|325900|325706|324363|324060|10908
1611845400000|2021-01-28 14:50:00|324698|324502|325077|324862|325255|325150|324500|324060|13205
1611845700000|2021-01-28 14:55:00|325050|324863|325801|325700|326371|326239|324375|324300|21137
1611846000000|2021-01-28 15:00:00|325965|325600|326302|326100|326700|326520|325801|325600|18728
1611846300000|2021-01-28 15:05:00|326397|326101|325569|325200|326800|326639|325511|325100|6807
1611846600000|2021-01-28 15:10:00|325568|325201|325889|325521|326500|326289|325497|325200|7489
1611846900000|2021-01-28 15:15:00|325781|325638|326777|326500|327000|326906|325771|325521|21927
1611847200000|2021-01-28 15:20:00|326764|326525|326106|325521|327000|326900|325856|325521|15888
1611847500000|2021-01-28 15:25:00|325989|325532|326361|326038|326621|326375|325869|325532|9672
1611847800000|2021-01-28 15:30:00|326360|326101|326390|326223|326840|326681|326300|326000|7123
1611848100000|2021-01-28 15:35:00|326389|326182|326501|326331|326799|326482|326298|326100|7335
1611848400000|2021-01-28 15:40:00|326500|326320|325835|325670|326699|326500|325299|325100|14055
1611848700000|2021-01-28 15:45:00|325834|325679|326600|326462|326600|326518|325833|325494|8375
1611849000000|2021-01-28 15:50:00|326589|326463|326607|326301|326840|326738|326397|326200|7092
1611849300000|2021-01-28 15:55:00|326622|326450|327500|327386|327700|327461|326622|326358|12916
1611849600000|2021-01-28 16:00:00|327515|327387|327562|327375|328000|327870|327409|327249|13294
1611849900000|2021-01-28 16:05:00|327577|327400|327790|327477|327900|327749|327444|327332|5791
1611850200000|2021-01-28 16:10:00|327789|327478|327497|327386|328155|328011|327464|327249|8256
1611850500000|2021-01-28 16:15:00|327496|327377|327031|326901|327844|327377|326972|326842|7568
1611850800000|2021-01-28 16:20:00|327030|326902|327339|327160|327500|327409|326888|326800|6420
1611851100000|2021-01-28 16:25:00|327261|327163|326801|326689|327354|327271|326640|326500|10141
1611851400000|2021-01-28 16:30:00|326816|326700|327188|326862|327188|327112|326663|326548|4761
1611851700000|2021-01-28 16:35:00|327000|326863|327046|326862|327500|327294|326999|326862|4208
1611852000000|2021-01-28 16:40:00|327061|326863|326198|326037|327109|327013|325795|325624|12703
1611852300000|2021-01-28 16:45:00|326199|326106|325688|325543|326325|326152|325407|325120|10399
1611852600000|2021-01-28 16:50:00|325700|325568|326447|326300|326957|326650|325688|325542|9174
1611852900000|2021-01-28 16:55:00|326700|326301|327068|326896|327068|326910|326399|326258|3915
1611853200000|2021-01-28 17:00:00|327100|326897|327197|327051|327298|327087|326960|326661|5473
1611853500000|2021-01-28 17:05:00|327200|327052|327175|326910|327500|327303|326990|326661|4662
1611853800000|2021-01-28 17:10:00|327174|326911|326899|326754|327317|327013|326766|326650|6386
1611854100000|2021-01-28 17:15:00|327185|326755|326824|326665|327200|327063|326767|326662|2833
1611854400000|2021-01-28 17:20:00|326826|326695|327400|327093|327400|327187|326659|326502|3526
1611854700000|2021-01-28 17:25:00|327399|327094|327653|327500|327700|327596|327113|326759|8222
1611855000000|2021-01-28 17:30:00|327600|327521|327702|327552|327755|327627|327550|327347|5327
1611855300000|2021-01-28 17:35:00|327682|327570|328500|328416|328500|328427|327682|327570|9357
1611855600000|2021-01-28 17:40:00|328521|328422|328499|328289|328598|328472|328147|327955|8739
1611855900000|2021-01-28 17:45:00|328410|328288|328960|328900|328989|328900|328308|328015|13281
1611856200000|2021-01-28 17:50:00|328953|328901|328619|328511|329200|329095|328600|328500|14484
1611856500000|2021-01-28 17:55:00|328618|328512|329300|329115|329300|329151|328598|328511|8223
1611856800000|2021-01-28 18:00:00|329269|329116|330046|329820|330291|330168|329269|329115|14840
1611857100000|2021-01-28 18:05:00|330045|329800|329674|329417|330047|329820|329453|329328|12096
1611857400000|2021-01-28 18:10:00|329664|329438|329600|329517|330000|329852|329590|329417|5663
1611857700000|2021-01-28 18:15:00|329599|329516|329800|329556|329939|329718|329364|329245|13262
1611858000000|2021-01-28 18:20:00|329728|329576|329747|329599|329800|329599|329038|328845|10465
1611858300000|2021-01-28 18:25:00|329763|329600|329216|329112|329880|329758|329201|329000|4207
1611858600000|2021-01-28 18:30:00|329380|329156|329236|329130|329578|329303|328886|328750|8313
1611858900000|2021-01-28 18:35:00|329380|329133|329778|329554|329800|329700|329157|329000|7669
1611859200000|2021-01-28 18:40:00|329777|329559|329627|329464|329800|329770|329464|329300|1906
1611859500000|2021-01-28 18:45:00|329548|329462|329706|329534|329790|329700|329488|329300|2004
1611859800000|2021-01-28 18:50:00|329700|329552|329534|329409|329777|329600|329370|329111|3758
1611860100000|2021-01-28 18:55:00|329524|329410|329198|329100|329524|329410|329050|328802|4636
1611860400000|2021-01-28 19:00:00|329200|329102|329306|329141|329400|329336|329200|329100|2647
1611860700000|2021-01-28 19:05:00|329381|329142|329000|328899|329381|329256|328925|328800|3282
1611861000000|2021-01-28 19:10:00|328963|328868|328250|328111|329100|328912|328208|328000|7180
1611861300000|2021-01-28 19:15:00|328300|328154|327899|327791|328500|328437|327879|327790|6192
1611861600000|2021-01-28 19:20:00|327847|327790|327799|327645|328100|328002|327610|327500|4756
1611861900000|2021-01-28 19:25:00|327760|327658|328499|328389|328500|328390|327757|327572|5305
1611862200000|2021-01-28 19:30:00|328500|328390|328398|328000|328670|328502|328300|327999|2201
1611862500000|2021-01-28 19:35:00|328300|328227|328082|327947|328480|328284|327477|327160|6317
1611862800000|2021-01-28 19:40:00|328100|327948|327433|327337|328100|327970|327267|327160|1554
1611863100000|2021-01-28 19:45:00|327434|327338|327748|327643|328000|327760|327385|327185|3049
1611863400000|2021-01-28 19:50:00|327774|327496|327183|327084|328000|327700|326896|326800|6185
1611863700000|2021-01-28 19:55:00|327182|327085|327800|327660|327800|327660|326755|326602|6474
1611864000000|2021-01-28 20:00:00|327782|327661|327663|327336|327800|327661|327137|327000|4600
1611864300000|2021-01-28 20:05:00|327500|327200|327141|326992|327642|327415|326964|326666|5356
1611864600000|2021-01-28 20:10:00|327180|327028|327507|327239|327799|327621|326993|326730|5030
1611864900000|2021-01-28 20:15:00|327508|327196|326692|326607|327700|327500|326591|326446|9562
1611865200000|2021-01-28 20:20:00|326740|326636|326889|326650|327089|326887|326192|326025|6896
1611865500000|2021-01-28 20:25:00|326903|326743|326311|326194|327018|326891|326310|326178|4060
1611865800000|2021-01-28 20:30:00|326341|326193|325770|325590|326797|326641|325700|325561|10511
1611866100000|2021-01-28 20:35:00|325729|325591|325923|325668|326111|325974|325259|325100|13669
1611866400000|2021-01-28 20:40:00|325922|325714|325020|324889|325964|325800|324930|324800|13972
1611866700000|2021-01-28 20:45:00|325036|324890|325119|324800|325328|325210|323996|323888|17067
1611867000000|2021-01-28 20:50:00|324973|324700|324458|324320|325197|325102|324379|324238|14434
1611867300000|2021-01-28 20:55:00|324500|324300|324000|323747|324500|324300|323535|323366|41975
1611867600000|2021-01-28 21:00:00|323950|323762|324978|324028|325000|324028|323760|323030|202966
1611867900000|2021-01-28 21:05:00|324900|323800|324332|323700|324900|324080|323800|323600|2545
1611868200000|2021-01-28 21:10:00|324300|323600|324188|323600|324332|323700|324188|323600|761
1611868500000|2021-01-28 21:15:00|324186|323762|323988|323103|324198|323762|323800|323000|1225
1611868800000|2021-01-28 21:20:00|323948|323551|324000|323608|324000|323800|323948|323551|320
1611869100000|2021-01-28 21:25:00|323990|323762|323990|323850|323990|323850|323990|323600|317
1611869400000|2021-01-28 21:30:00|324000|323708|323788|323000|324000|323900|323600|323000|3430
1611869700000|2021-01-28 21:35:00|323800|323001|324000|323500|324000|323500|323300|323000|1577
1611870000000|2021-01-28 21:40:00|324400|323607|324599|324004|324599|324060|324300|323500|1589
1611870300000|2021-01-28 21:45:00|324900|324100|324600|324200|325000|324200|324600|324010|560
1611870600000|2021-01-28 21:50:00|324588||324588||324600||324568||1147
1611870900000|2021-01-28 21:55:00|324600|324250|324600|324200|324600|324400|324588|324200|596
1611871200000|2021-01-28 22:00:00||324252||324200||324252||324200|125
1611871500000|2021-01-28 22:05:00|324500|324300|324600|324300|324600|324300|324500|324300|421
1611871800000|2021-01-28 22:10:00|||||||||122
1611872100000|2021-01-28 22:15:00||324585||324300||324585||324300|295
1611872400000|2021-01-28 22:20:00|324700|324400|324700|324300|324700|324450|324600|324300|230
1611872700000|2021-01-28 22:25:00||324308||324400||324408||324308|244
1611873000000|2021-01-28 22:30:00||324412||324412||324412||324300|83
1611873300000|2021-01-28 22:35:00|324500|324420|324700|324403|324700|324420|324500|324300|565
1611873600000|2021-01-28 22:40:00|324617|324351|324700|324306|324700|324351|324617|324300|299
1611873900000|2021-01-28 22:45:00||324322||324325||324408||324300|187
1611874200000|2021-01-28 22:50:00||324300||324400||324400||324300|18
1611874500000|2021-01-28 22:55:00|324690|324300|324688|324300|324690|324300|324688|324300|305
1611874800000|2021-01-28 23:00:00|324298|324200|324200|323700|324688|324200|324200|323700|3881
1611875100000|2021-01-28 23:05:00|324188|323500|323999|323500|324200|323500|323999|323500|829
1611875400000|2021-01-28 23:10:00|324198|323502|324488|323800|324700|323800|324198|323500|204
1611875700000|2021-01-28 23:15:00|324500|323808|324500|323800|324700|323808|324444|323800|402
1611876000000|2021-01-28 23:20:00|324700|323852|324774|324300|324774|324500|324478|323800|1020
1611876300000|2021-01-28 23:25:00|325420|323800|325000|324200|325420|324200|325000|323800|368
1611876600000|2021-01-28 23:30:00|324800|323961|324800|324308|324800|324312|324800|323961|65
1611876900000|2021-01-28 23:35:00|324700|324226|324700|324238|324700|324308|324700|323950|49
1611877200000|2021-01-28 23:40:00|324500|324311|324794|324050|324800|324311|324500|324018|641
1611877500000|2021-01-28 23:45:00|324600|324200|324600|324200|324794|324200|324500|324059|85
1611877800000|2021-01-28 23:50:00|324800|324203|324489|323900|324800|324203|324489|323900|1259
1611878100000|2021-01-28 23:55:00|323900|323800|324435|323800|324700|323800|323900|323500|1733
1611878400000|2021-01-29 00:00:00|324428||324375||324435||324375||137
1611878700000|2021-01-29 00:05:00|324200|324000|324375|324000|324375|324000|324200|324000|136
1611879000000|2021-01-29 00:10:00|324388|324100|324679|324100|324688|324100|324388|324100|104
1611879300000|2021-01-29 00:15:00|324644|324150|324594|324150|324644|324150|324594|324150|370
1611879600000|2021-01-29 00:20:00|324588||324500||324600||324495||53
1611879900000|2021-01-29 00:25:00|324488|324125|324400|324225|324589|324300|324298|324000|1368
1611880200000|2021-01-29 00:30:00|324394|324000|324400|324000|324400|324225|324394|324000|707
1611880500000|2021-01-29 00:35:00|324388|324001|324488|324200|324488|324200|324388|324001|257
1611880800000|2021-01-29 00:40:00|324444|324001|324479|323900|324488|324033|324300|323900|1857
1611881100000|2021-01-29 00:45:00|324488|324000|324400|324000|324488|324000|324400|324000|172
1611881400000|2021-01-29 00:50:00|324431|324050|324474|324110|324474|324110|324400|324050|97
1611881700000|2021-01-29 00:55:00|324400|324115|324400|324000|324474|324150|324400|324000|458
1611910800000|2021-01-29 09:00:00|321808|320709|321900|320600|322000|320941|321808|320241|241
1611911100000|2021-01-29 09:05:00|322000|320602|321900|320258|322000|321147|320800|320257|555
1611911400000|2021-01-29 09:10:00|320500|320100|321900|319800|321900|320100|320498|318957|431
1611911700000|2021-01-29 09:15:00|321811|319801|322000|319801|322000|319801|321720|319801|83
1611912000000|2021-01-29 09:20:00|319991|319800|321409|318500|322000|319801|319800|318173|1105
1611912300000|2021-01-29 09:25:00|322000|319801|322000|319167|322000|320530|321568|318173|139
1611912600000|2021-01-29 09:30:00||320000||320000||320000||320000|0
1611912900000|2021-01-29 09:35:00||320115||320116||320433||320000|48
1611913200000|2021-01-29 09:40:00||320409||320133||320409||320116|110
1611913500000|2021-01-29 09:45:00|320603|320000|322000|319100|322000|320000|320592|319100|624
1611913800000|2021-01-29 09:50:00|321904|319326|322000|319100|322000|319500|321904|319100|199
1611914100000|2021-01-29 09:55:00||320000||320000||320000||320000|54
1611914400000|2021-01-29 10:00:00|320597|319100|321355|319501|322000|319501|320124|319100|473
1611914700000|2021-01-29 10:05:00|322000|319300|321200|319300|322742|319300|319832|319300|195
1611915000000|2021-01-29 10:10:00|322742||321258||323314||321087||132
1611915300000|2021-01-29 10:15:00|321379|319500|321000|318173|321379|319500|319500|318000|804
1611915600000|2021-01-29 10:20:00|320000|318500|321135|319101|321135|319101|319908|318118|136
1611915900000|2021-01-29 10:25:00|321395|319102|321379|319301|321600|319303|319880|319101|184
1611916200000|2021-01-29 10:30:00|321311|319501|321414|319501|321600|319501|321311|319501|41
1611916500000|2021-01-29 10:35:00|321600|319502|321500|319700|321600|320000|321500|319501|101
1611916800000|2021-01-29 10:40:00||319701||319701||320261||319701|11
1611917100000|2021-01-29 10:45:00|322000||321800||322000||321800||65
1611917400000|2021-01-29 10:50:00||320001||320002||320002||320001|28
1611917700000|2021-01-29 10:55:00||320500||320501||321600||320500|527
1611918000000|2021-01-29 11:00:00|321390||322730||323000||321390||49
1611918300000|2021-01-29 11:05:00|322995||322735||322995||322624||29
1611918600000|2021-01-29 11:10:00|322543|320502|322500|320501|322978|320502|322105|320501|62
1611918900000|2021-01-29 11:15:00|323200|320500|323000|321505|323200|321505|322801|320500|91
1611919200000|2021-01-29 11:20:00|322961|321500|323524|321515|323524|321606|322900|321500|306
1611919500000|2021-01-29 11:25:00|323523|321900|323751|322200|323800|322300|322600|321900|305
1611919800000|2021-01-29 11:30:00|323800|322201|322800|322200|323800|322201|322800|322200|161
1611920100000|2021-01-29 11:35:00|322775|322201|322800|322201|322800|322300|322775|322200|428
1611920400000|2021-01-29 11:40:00|322600|322300|322600|321517|322800|322301|322600|321516|58
1611920700000|2021-01-29 11:45:00|322400|321515|322600|321101|322600|322000|322000|321100|221
1611921000000|2021-01-29 11:50:00|322800|321102|322779|321101|322800|321102|322779|321101|98
1611921300000|2021-01-29 11:55:00|322385|321102|322800|321101|322800|321102|322385|321101|181
1611921600000|2021-01-29 12:00:00|322775|321500|322200|321650|322775|322200|321432|320000|5266
1611921900000|2021-01-29 12:05:00|322175|321700|322175|321700|322175|321740|321900|321200|631
1611922200000|2021-01-29 12:10:00|322150|321801|322759|321905|322759|321956|322150|321700|1029
1611922500000|2021-01-29 12:15:00|322716|321900|322759|322056|322759|322200|322568|321900|300
1611922800000|2021-01-29 12:20:00|322540|322200|322759|322101|322759|322206|322540|322000|393
1611923100000|2021-01-29 12:25:00|322400|322106|322800|322402|322800|322402|322400|322000|562
1611923400000|2021-01-29 12:30:00|322814|322400|322986|322000|323327|322800|322400|322000|1621
1611923700000|2021-01-29 12:35:00|322569|321900|322100|321500|323089|321900|321834|321465|1236
1611924000000|2021-01-29 12:40:00|322279|321453|322100|321502|322700|321502|321925|321200|524
1611924300000|2021-01-29 12:45:00|322098|321500|322301|321600|322500|321600|321899|321200|406
1611924600000|2021-01-29 12:50:00|322313|321450|321986|321200|322317|321711|321600|321200|1322
1611924900000|2021-01-29 12:55:00|321926|321361|321866|321200|321986|321400|321866|321200|419
1611925200000|2021-01-29 13:00:00|321887|321000|322317|322000|322317|322000|320940|320280|4248
1611925500000|2021-01-29 13:05:00|322300|322060|322100|321506|322387|322060|321800|321500|1121
1611925800000|2021-01-29 13:10:00|322387|321507|322700|322500|322700|322500|322386|321500|1308
1611926100000|2021-01-29 13:15:00|323000|322740|322777|322500|323000|322740|322659|322500|1864
1611926400000|2021-01-29 13:20:00|322600|322100|322777|322206|322777|322340|322282|322000|2011
1611926700000|2021-01-29 13:25:00|322700|322200|322717|322306|322777|322400|322700|322200|675
1611927000000|2021-01-29 13:30:00|322707|322300|323500|322502|323800|322502|322707|322300|752
1611927300000|2021-01-29 13:35:00|323800|322700|323685|323300|323801|323600|323685|322700|813
1611927600000|2021-01-29 13:40:00|323801|323464|323700|323300|325000|323787|323700|323300|941
1611927900000|2021-01-29 13:45:00|323600|323490|324199|323615|324500|323798|323600|323300|878
1611928200000|2021-01-29 13:50:00|324000|323300|323730|323600|324000|323800|323730|323300|1625
1611928500000|2021-01-29 13:55:00|323660|323412|323730|323550|323730|323550|323642|323300|1441
1611928800000|2021-01-29 14:00:00|323646|323500|323590|322502|323730|323500|322600|322501|3856
1611929100000|2021-01-29 14:05:00|323460|322524|323000|322700|323700|322701|322875|322502|791
1611929400000|2021-01-29 14:10:00|323153|322550|323153|323100|323153|323100|323153|322550|1237
1611929700000|2021-01-29 14:15:00|323450|322900|323200|322799|323450|323000|322797|322550|1997
1611930000000|2021-01-29 14:20:00|323299|322800|323299|322806|323299|322870|323299|322800|485
1611930300000|2021-01-29 14:25:00|323300|322944|323300|322498|323300|323038|322600|322385|2634
1611930600000|2021-01-29 14:30:00|323459|322760|321832|321704|323459|323000|321001|320800|77828
1611930900000|2021-01-29 14:35:00|321829|321215|320084|320000|321829|321551|320084|319901|31020
1611931200000|2021-01-29 14:40:00|320197|319999|319956|319795|320805|320367|319569|319472|35387
1611931500000|2021-01-29 14:45:00|319949|319796|320150|320018|320600|320326|319654|319500|24023
1611931800000|2021-01-29 14:50:00|320111|319982|320245|320038|320500|320332|319803|319605|21849
1611932100000|2021-01-29 14:55:00|320451|320080|320643|320409|320776|320627|320051|319900|20758
1611932400000|2021-01-29 15:00:00|320600|320467|320298|320110|320726|320599|319981|319801|16830
1611932700000|2021-01-29 15:05:00|320296|320100|320326|320198|320400|320267|319280|319100|29163
1611933000000|2021-01-29 15:10:00|320398|320206|320999|320885|321200|320964|320352|320198|17442
1611933300000|2021-01-29 15:15:00|321000|320942|321054|320937|321300|321178|320589|320300|15336
1611933600000|2021-01-29 15:20:00|321053|320913|322884|322809|323000|322835|320990|320801|41463
1611933900000|2021-01-29 15:25:00|322882|322775|323200|323100|323429|323342|322775|322700|30618
1611934200000|2021-01-29 15:30:00|323199|323053|322846|322500|323530|323472|322663|322500|17231
1611934500000|2021-01-29 15:35:00|322845|322664|322561|322308|323049|322882|322353|322200|14093
1611934800000|2021-01-29 15:40:00|322400|322354|321299|321200|322825|322489|321284|321000|14109
1611935100000|2021-01-29 15:45:00|321251|321189|322465|322355|322465|322356|321180|321000|11384
1611935400000|2021-01-29 15:50:00|322464|322228|322496|322308|322999|322799|322068|321808|9094
1611935700000|2021-01-29 15:55:00|322456|322309|323193|322877|323500|323482|322455|322308|8531
1611936000000|2021-01-29 16:00:00|323192|322878|322616|322390|323720|323645|322257|322112|11520
1611936300000|2021-01-29 16:05:00|322854|322519|322559|322375|323000|322830|322264|322100|8087
1611936600000|2021-01-29 16:10:00|322553|322398|321999|321780|322567|322427|321856|321700|8282
1611936900000|2021-01-29 16:15:00|321941|321752|321773|321638|321998|321929|321545|321500|8502
1611937200000|2021-01-29 16:20:00|321755|321600|321299|321101|321755|321600|321100|321010|6195
1611937500000|2021-01-29 16:25:00|321298|321100|321500|321042|321980|321711|320668|320500|8804
1611937800000|2021-01-29 16:30:00|321218|321038|320845|320587|321665|321336|320663|320578|2968
1611938100000|2021-01-29 16:35:00|320860|320651|320950|320780|321329|320979|320197|320075|9278
1611938400000|2021-01-29 16:40:00|320883|320813|321239|321025|321465|321300|320831|320565|5189
1611938700000|2021-01-29 16:45:00|321238|321026|321562|321454|321612|321455|320831|320700|3710
1611939000000|2021-01-29 16:50:00|321561|321411|321085|320886|321612|321506|320663|320600|3034
1611939300000|2021-01-29 16:55:00|321084|320900|321456|321334|321830|321582|320839|320603|2614
1611939600000|2021-01-29 17:00:00|321405|321308|321648|321463|321684|321538|321296|321024|2030
1611939900000|2021-01-29 17:05:00|321684|321464|321583|321469|321684|321589|321316|321116|2664
1611940200000|2021-01-29 17:10:00|321650|321500|320940|320800|322000|321919|320903|320800|3477
1611940500000|2021-01-29 17:15:00|320908|320649|320397|320269|320915|320764|319999|319800|14826
1611940800000|2021-01-29 17:20:00|320395|320270|319883|319756|320684|320429|319739|319700|10555
1611941100000|2021-01-29 17:25:00|319882|319751|320400|320247|320500|320308|319827|319750|10791
1611941400000|2021-01-29 17:30:00|320399|320260|320403|320229|320700|320550|320342|320200|24248
1611941700000|2021-01-29 17:35:00|320402|320261|319886|319569|320596|320348|319264|319109|18406
1611942000000|2021-01-29 17:40:00|319885|319669|319583|319331|320380|320130|319407|319216|10062
1611942300000|2021-01-29 17:45:00|319456|319332|318769|318626|319888|319584|318663|318600|21013
1611942600000|2021-01-29 17:50:00|318818|318601|320039|319925|320300|320145|318763|318600|16576
1611942900000|2021-01-29 17:55:00|320026|319901|319100|319000|320150|319951|319100|319000|5466
1611943200000|2021-01-29 18:00:00|319181|318947|319623|319220|320024|319910|318882|318700|11921
1611943500000|2021-01-29 18:05:00|319597|319201|319885|319700|320000|319852|319235|319000|9438
1611943800000|2021-01-29 18:10:00|319883|319535|319580|319301|319950|319803|319336|319000|6654
1611944100000|2021-01-29 18:15:00|319508|319300|319052|318952|319577|319362|318937|318800|6308
1611944400000|2021-01-29 18:20:00|319051|318957|319598|319448|319800|319658|318991|318800|7116
1611944700000|2021-01-29 18:25:00|319599|319449|320602|320324|320800|320650|319496|319425|16362
1611945000000|2021-01-29 18:30:00|320601|320333|320315|320167|320601|320500|320025|319857|7207
1611945300000|2021-01-29 18:35:00|320251|320000|320681|320503|320800|320688|320182|320000|5144
1611945600000|2021-01-29 18:40:00|320644|320482|321121|320969|321346|321250|320415|320187|20456
1611945900000|2021-01-29 18:45:00|321120|320878|320221|320102|321383|321194|319911|319800|9977
1611946200000|2021-01-29 18:50:00|320229|320108|319944|319844|320438|320185|319617|319500|6185
1611946500000|2021-01-29 18:55:00|319941|319800|319600|319409|319977|319850|319409|319200|7825
1611946800000|2021-01-29 19:00:00|319594|319350|320550|320368|320859|320735|319493|319350|8880
1611947100000|2021-01-29 19:05:00|320512|320432|320796|320638|321000|320792|320351|320213|6191
1611947400000|2021-01-29 19:10:00|320717|320500|320950|320762|321000|320816|320419|320245|7759
1611947700000|2021-01-29 19:15:00|320900|320643|321099|320976|321100|321042|320694|320537|6905
1611948000000|2021-01-29 19:20:00|321100|320977|321163|321077|321345|321236|320900|320737|8014
1611948300000|2021-01-29 19:25:00|321162|321083|320892|320600|321368|321254|320721|320600|5798
1611948600000|2021-01-29 19:30:00|320891|320706|320550|320221|320895|320754|320075|320000|10724
1611948900000|2021-01-29 19:35:00|320600|320305|320357|320252|320803|320571|320255|320074|5343
1611949200000|2021-01-29 19:40:00|320321|320200|320548|320422|320929|320725|319999|319855|8678
1611949500000|2021-01-29 19:45:00|320547|320423|320416|320311|320752|320609|320295|320153|3963
1611949800000|2021-01-29 19:50:00|320489|320334|320484|320350|320820|320744|320429|320205|1601
1611950100000|2021-01-29 19:55:00|320483|320351|320495|320210|320820|320654|320236|320026|7801
1611950400000|2021-01-29 20:00:00|320656|320401|321798|321680|322000|321874|320626|320229|15889
1611950700000|2021-01-29 20:05:00|321760|321686|321800|321610|321944|321876|321492|321400|10888
1611951000000|2021-01-29 20:10:00|321706|321601|322179|322026|322200|322140|321706|321601|17470
1611951300000|2021-01-29 20:15:00|322160|321903|322453|322320|322500|322446|321855|321664|12586
1611951600000|2021-01-29 20:20:00|322449|322348|322141|322001|322746|322660|322136|322000|16227
1611951900000|2021-01-29 20:25:00|322287|322002|321750|321630|322287|322229|321495|321283|8188
1611952200000|2021-01-29 20:30:00|321763|321634|322355|322211|322699|322529|321750|321634|24345
1611952500000|2021-01-29 20:35:00|322447|322111|321132|320923|322461|322273|320834|320700|10755
1611952800000|2021-01-29 20:40:00|321098|320926|321548|321425|321786|321575|320987|320739|14821
1611953100000|2021-01-29 20:45:00|321547|321412|320982|320760|321644|321499|320687|320500|16416
1611953400000|2021-01-29 20:50:00|320871|320525|321427|321275|321500|321275|320368|320336|34875
1611953700000|2021-01-29 20:55:00|321500|321276|320631|320488|321707|321562|320328|320300|59784
1611954000000|2021-01-29 21:00:00|320620|320516|320443|320300|321237|320620|320443|320000|26210
1611954300000|2021-01-29 21:05:00|320441|320020|320593|320500|320600|320500|320396|320020|6398
1611954600000|2021-01-29 21:10:00|320560||320572||320572||320560||1370
1611954900000|2021-01-29 21:15:00|320595|320501|320590|320501|320595|320501|320589|320100|1611
1611955200000|2021-01-29 21:20:00|320589|320500|320600|320550|320600|320550|320589|320500|1605
1611955500000|2021-01-29 21:25:00||320500||320500||320600||320500|645
1611955800000|2021-01-29 21:30:00|320615|320600|320680|320600|320800|320600|320600|320500|3940
1611956100000|2021-01-29 21:35:00|320600|320545|320600|320445|320680|320600|320600|320353|2253
1611956400000|2021-01-29 21:40:00|320550|320353|320000|319652|320550|320353|320000|319652|2451
1611956700000|2021-01-29 21:45:00|320400|319673|320400|319700|320400|319701|320400|319673|971
1611957000000|2021-01-29 21:50:00|320399|319900|320300|319900|320399|319900|319900|319900|567
1611957300000|2021-01-29 21:55:00|320200|320116|320116|320025|320398|320116|320116|320000|452
1612170000000|2021-02-01 09:00:00|324566|323523|324962|323524|325041|324000|324243|323523|417
1612170300000|2021-02-01 09:05:00|324900|323700|325138|324006|325138|324280|324212|323700|626
1612170600000|2021-02-01 09:10:00|325605|324007|325605|324800|325605|325100|325605|324006|236
1612170900000|2021-02-01 09:15:00|326256|324889|326506|325200|326506|325800|326256|324889|491
1612171200000|2021-02-01 09:20:00|326327||326281||326506||326090||347
1612171500000|2021-02-01 09:25:00|326506|325000|325800|324800|326506|325300|325800|324800|216
1612171800000|2021-02-01 09:30:00|326000|325100|325446|325100|326499|325100|325446|325100|130
1612172100000|2021-02-01 09:35:00|325800|325300|326384|325300|326499|325400|325800|325300|804
1612172400000|2021-02-01 09:40:00|326396||326396||326396||326383||551
1612172700000|2021-02-01 09:45:00|326371|324800|325300|323943|326396|324800|324931|323943|874
1612173000000|2021-02-01 09:50:00||324200||324200||324200||324200|23
1612173300000|2021-02-01 09:55:00|325050|324400|325050|324800|325050|324800|325050|324400|92
1612173600000|2021-02-01 10:00:00|325090|325000|325050|324800|325300|325000|325050|324800|412
1612173900000|2021-02-01 10:05:00|325299|324850|325299|324850|325299|325000|325299|324850|111
1612174200000|2021-02-01 10:10:00|325300||325300||325300||325300||106
1612174500000|2021-02-01 10:15:00|||||||||188
1612174800000|2021-02-01 10:20:00||324400||324850||324850||324400|219
1612175100000|2021-02-01 10:25:00|324850|324400|325299|324400|325299|324400|324850|324400|203
1612175400000|2021-02-01 10:30:00|325300|324542|325300|324400|325300|324565|325300|324400|198
1612175700000|2021-02-01 10:35:00|||||||||5
1612176000000|2021-02-01 10:40:00|324969|324702|325300|324400|325300|324900|324969|324400|381
1612176300000|2021-02-01 10:45:00|||||||||105
1612176600000|2021-02-01 10:50:00|||||||||44
1612176900000|2021-02-01 10:55:00|325299||325299||325299||325299||131
1612177200000|2021-02-01 11:00:00|||||||||34
1612177500000|2021-02-01 11:05:00|325300|324568|325300|324400|325300|324659|325300|324400|115
1612177800000|2021-02-01 11:10:00||324597||324501||324597||324400|6
1612178100000|2021-02-01 11:15:00||324511||324501||324774||324501|10
1612178400000|2021-02-01 11:20:00|325688|324774|325688|325200|325688|325200|325688|324501|345
1612178700000|2021-02-01 11:25:00|326776|324501|326891|325021|326891|325021|326767|324501|224
1612179000000|2021-02-01 11:30:00|326900|325001|326737|325001|326900|325260|326737|325001|56
1612179300000|2021-02-01 11:35:00|326898|325022|326706|325001|326898|325124|326000|325001|243
1612179600000|2021-02-01 11:40:00|326212|324952|325900|324400|326300|325001|325320|324400|214
1612179900000|2021-02-01 11:45:00|325944|324000|325934|323943|325944|324000|325090|323943|172
1612180200000|2021-02-01 11:50:00|325052||325701||325944||325050||366
1612180500000|2021-02-01 11:55:00|325944|324700|325300|324000|325944|324700|325300|324000|268
1612180800000|2021-02-01 12:00:00|324885|324645|324400|324001|325300|324645|324276|323951|4450
1612181100000|2021-02-01 12:05:00|324600|324011|324584|324015|324600|324356|324361|324001|3079
1612181400000|2021-02-01 12:10:00|324600|324026|324594|324250|324600|324306|324500|324026|1400
1612181700000|2021-02-01 12:15:00|324600|324265|324900|324700|324900|324700|324520|324265|3233
1612182000000|2021-02-01 12:20:00|324899|324800|324850|324700|324963|324802|324800|324700|1160
1612182300000|2021-02-01 12:25:00|324900|324702|325000|324501|325200|325100|324900|324500|3673
1612182600000|2021-02-01 12:30:00||324503||324799||324885||324501|973
1612182900000|2021-02-01 12:35:00|324907|324500|325000|324501|325000|324501|324907|324500|416
1612183200000|2021-02-01 12:40:00|324963|324502|325000|324833|325000|324950|324944|324500|1964
1612183500000|2021-02-01 12:45:00|324990|324810|325000|324800|325000|324940|324900|324800|603
1612183800000|2021-02-01 12:50:00|324998|324520|325000|324500|325000|324520|324875|324500|1187
1612184100000|2021-02-01 12:55:00|324850|324600|324600|324425|324850|324800|324600|324425|2881
1612184400000|2021-02-01 13:00:00|324970|324001|324600|324020|324987|324021|324500|324001|2013
1612184700000|2021-02-01 13:05:00|324539|324055|324600|324202|324600|324202|324300|324001|1699
1612185000000|2021-02-01 13:10:00|324598|324300|324600|324201|324600|324300|324598|324200|416
1612185300000|2021-02-01 13:15:00|324594|324200|324600|324250|324800|324450|324594|324200|850
1612185600000|2021-02-01 13:20:00||324300||324303||324304||324300|395
1612185900000|2021-02-01 13:25:00|324598|324300|324500|324350|324600|324500|324498|324300|523
1612186200000|2021-02-01 13:30:00|324600|324351|324600|324450|324600|324450|324600|324350|918
1612186500000|2021-02-01 13:35:00|324750|324350|324700|324350|324800|324557|324700|324350|620
1612186800000|2021-02-01 13:40:00||324361||324500||324600||324350|200
1612187100000|2021-02-01 13:45:00|324650|324501|324700|324600|324700|324600|324600|324501|1142
1612187400000|2021-02-01 13:50:00|324567|324520|324500|324200|324700|324600|324487|324200|1198
1612187700000|2021-02-01 13:55:00|324600|324201|324594|324300|324600|324350|324594|324200|580
1612188000000|2021-02-01 14:00:00|324600|324301|324700|324210|324700|324500|324541|324210|1548
1612188300000|2021-02-01 14:05:00|324694|324200|324499|324100|324694|324200|324442|324100|774
1612188600000|2021-02-01 14:10:00|324360|324241|324500|324113|324500|324242|324360|324100|1116
1612188900000|2021-02-01 14:15:00||324350||324400||324400||324350|1606
1612189200000|2021-02-01 14:20:00|324460|324310|324600|324113|324600|324310|324454|324113|1554
1612189500000|2021-02-01 14:25:00|324615|324100|324600|324100|324650|324250|324200|324100|1215
1612189800000|2021-02-01 14:30:00|324236|324120|325911|325501|326570|326284|323634|323500|46663
1612190100000|2021-02-01 14:35:00|325838|325651|326898|326600|327200|327050|325330|325000|49442
1612190400000|2021-02-01 14:40:00|326897|326401|326601|326189|327200|326860|326087|326000|15491
1612190700000|2021-02-01 14:45:00|326699|326190|325321|325139|327400|327158|325320|325122|22315
1612191000000|2021-02-01 14:50:00|325320|325125|326378|326070|327000|326828|325320|325122|22789
1612191300000|2021-02-01 14:55:00|326377|326135|327488|327160|327500|327369|325892|325700|19280
1612191600000|2021-02-01 15:00:00|327487|327072|329000|328805|329000|328910|327000|326800|42996
1612191900000|2021-02-01 15:05:00|328999|328806|327882|327600|329000|328909|327732|327360|17365
1612192200000|2021-02-01 15:10:00|327896|327700|329000|328900|329228|328966|327896|327600|18248
1612192500000|2021-02-01 15:15:00|329200|328901|327900|327542|329313|329195|327666|327500|19600
1612192800000|2021-02-01 15:20:00|327899|327561|328300|328002|328600|328290|327436|327260|7452
1612193100000|2021-02-01 15:25:00|328299|328124|329200|329030|329323|329168|328200|328000|9767
1612193400000|2021-02-01 15:30:00|329267|329046|329828|329744|329828|329744|329107|328927|20900
1612193700000|2021-02-01 15:35:00|329855|329746|329555|329421|330000|329948|329258|329111|21544
1612194000000|2021-02-01 15:40:00|329554|329441|330272|330156|330392|330303|329200|329112|21430
1612194300000|2021-02-01 15:45:00|330300|330155|330616|330437|330950|330850|330272|330155|19609
1612194600000|2021-02-01 15:50:00|330639|330475|328804|328628|330639|330475|328639|328420|20149
1612194900000|2021-02-01 15:55:00|328899|328629|329131|328966|329321|329000|328437|328230|13330
1612195200000|2021-02-01 16:00:00|329140|328967|329358|328915|329444|329335|328270|328018|13528
1612195500000|2021-02-01 16:05:00|329357|329037|329790|329618|329900|329779|329300|329037|6883
1612195800000|2021-02-01 16:10:00|329789|329638|329500|329383|330000|329871|329328|329186|3123
1612196100000|2021-02-01 16:15:00|329850|329385|330049|329831|330089|330000|329277|329200|8070
1612196400000|2021-02-01 16:20:00|330086|329900|330464|330311|330464|330358|329895|329676|8111
1612196700000|2021-02-01 16:25:00|330463|330313|331418|331248|331500|331344|330184|330067|21036
1612197000000|2021-02-01 16:30:00|331454|331249|331500|331385|331658|331502|331110|331000|14197
1612197300000|2021-02-01 16:35:00|331491|331400|330963|330865|331674|331488|330779|330642|8187
1612197600000|2021-02-01 16:40:00|331100|330864|330498|330384|331400|331105|330498|330300|10438
1612197900000|2021-02-01 16:45:00|331000|330367|330899|330700|331100|331000|330546|330367|8146
1612198200000|2021-02-01 16:50:00|330800|330600|330429|330300|331013|330770|330413|330300|6874
1612198500000|2021-02-01 16:55:00|330380|330330|329813|329659|330500|330332|329764|329637|10425
1612198800000|2021-02-01 17:00:00|330000|329710|330799|330624|330800|330764|329865|329659|7785
1612199100000|2021-02-01 17:05:00|330730|330613|331000|330799|331000|330850|330265|330100|5963
1612199400000|2021-02-01 17:10:00|330895|330801|330866|330601|331090|331002|330537|330407|7780
1612199700000|2021-02-01 17:15:00|330865|330730|331111|330988|331111|330988|330654|330500|5809
1612200000000|2021-02-01 17:20:00|331110|331031|331540|331400|331600|331573|331110|330813|14213
1612200300000|2021-02-01 17:25:00|331500|331402|331700|331500|331888|331800|331212|331000|11381
1612200600000|2021-02-01 17:30:00|331755|331501|331350|331200|331900|331859|331350|331200|5375
1612200900000|2021-02-01 17:35:00|331533|331236|331300|331228|331800|331431|331168|331003|6291
1612201200000|2021-02-01 17:40:00|331484|331229|331389|331217|331700|331624|331346|331138|4554
1612201500000|2021-02-01 17:45:00|331450|331257|331200|331100|331600|331500|331088|331000|4434
1612201800000|2021-02-01 17:50:00|331199|331085|331750|331639|331990|331906|331167|331001|11770
1612202100000|2021-02-01 17:55:00|331900|331642|331890|331724|331998|331881|331732|331500|5696
1612202400000|2021-02-01 18:00:00|331900|331795|331696|331603|331990|331889|331682|331600|4225
1612202700000|2021-02-01 18:05:00|331694|331593|331900|331775|331990|331959|331607|331500|7425
1612203000000|2021-02-01 18:10:00|331899|331777|331652|331531|331900|331812|331636|331500|5137
1612203300000|2021-02-01 18:15:00|331651|331532|331551|331400|331780|331588|331271|331100|3847
1612203600000|2021-02-01 18:20:00|331550|331406|331583|331502|331800|331701|331498|331385|6944
1612203900000|2021-02-01 18:25:00|331585|331500|331417|331229|331585|331511|331250|331200|7085
1612204200000|2021-02-01 18:30:00|331384|331230|331500|331412|331600|331556|331376|331229|7349
1612204500000|2021-02-01 18:35:00|331499|331410|330841|330764|331499|331410|330726|330540|11250
1612204800000|2021-02-01 18:40:00|330862|330789|331309|331149|331400|331300|330769|330680|6231
1612205100000|2021-02-01 18:45:00|331300|331178|331600|331508|331600|331550|331284|331150|5315
1612205400000|2021-02-01 18:50:00|331550|331404|331695|331437|331800|331711|331500|331300|5727
1612205700000|2021-02-01 18:55:00|331681|331578|331954|331915|331998|331920|331630|331400|5665
1612206000000|2021-02-01 19:00:00|331990|331916|331695|331567|332000|331917|331564|331500|2815
1612206300000|2021-02-01 19:05:00|331800|331568|331699|331529|331800|331644|331459|331400|6569
1612206600000|2021-02-01 19:10:00|331700|331570|331464|331421|331747|331609|331464|331400|5092
1612206900000|2021-02-01 19:15:00|331501|331422|331763|331618|331800|331760|331499|331400|1820
1612207200000|2021-02-01 19:20:00|331762|331627|332200|332103|332200|332116|331702|331603|16227
1612207500000|2021-02-01 19:25:00|332199|332106|332432|332269|332447|332390|332177|331906|5458
1612207800000|2021-02-01 19:30:00|332439|332268|332214|332057|332439|332295|332091|332000|5366
1612208100000|2021-02-01 19:35:00|332213|332061|332000|331773|332305|332150|331724|331632|7255
1612208400000|2021-02-01 19:40:00|331999|331851|332474|332400|332500|332468|331999|331851|4675
1612208700000|2021-02-01 19:45:00|332473|332401|332611|332513|332773|332637|332428|332257|13405
1612209000000|2021-02-01 19:50:00|332630|332514|332700|332560|332850|332756|332630|332513|4936
1612209300000|2021-02-01 19:55:00|332662|332561|332681|332527|332800|332703|332362|332200|3761
1612209600000|2021-02-01 20:00:00|332682|332528|332872|332800|333100|333012|332682|332528|13151
1612209900000|2021-02-01 20:05:00|333000|332802|332874|332768|333000|332864|332744|332545|7314
1612210200000|2021-02-01 20:10:00|332875|332769|332386|332274|332977|332808|332288|332152|9419
1612210500000|2021-02-01 20:15:00|332550|332275|332399|332326|332644|332408|331984|331874|8486
1612210800000|2021-02-01 20:20:00|332397|332327|332450|332324|332500|332400|332112|332000|7013
1612211100000|2021-02-01 20:25:00|332449|332350|332771|332684|332882|332785|332393|332242|6668
1612211400000|2021-02-01 20:30:00|332770|332677|333593|333507|333600|333507|332552|332430|25750
1612211700000|2021-02-01 20:35:00|333600|333543|333694|333568|333900|333808|333256|333197|14414
1612212000000|2021-02-01 20:40:00|333648|333570|333899|333800|333900|333832|333026|332900|18396
1612212300000|2021-02-01 20:45:00|333898|333775|334200|334000|334300|334249|333717|333501|27375
1612212600000|2021-02-01 20:50:00|334082|333967|335000|334972|335000|334985|334079|333868|37367
1612212900000|2021-02-01 20:55:00|334999|334971|334288|334040|335000|334977|333886|333868|69039
1612213200000|2021-02-01 21:00:00|334343|334152|334190|333930|334800|334157|334060|333930|5221
1612213500000|2021-02-01 21:05:00|334100|333900|333900|333707|334288|334100|333900|333500|5351
1612213800000|2021-02-01 21:10:00|334200|333705|334200|333800|334200|333802|333900|333705|2373
1612214100000|2021-02-01 21:15:00|334100|333728|334000|333865|334100|333865|334000|333705|1026
1612214400000|2021-02-01 21:20:00|334100|333840|334489|334223|334500|334223|334100|333840|2467
1612214700000|2021-02-01 21:25:00|334488|334200|334288|334000|334500|334288|334288|334000|1529
1612215000000|2021-02-01 21:30:00|334500|334222|334220|333800|334500|334300|334122|333800|4868
1612215300000|2021-02-01 21:35:00|334200|333801|334100|333811|334220|333821|334000|333800|699
1612215600000|2021-02-01 21:40:00|334000|333825|334100|333870|334100|333870|334000|333811|1054
1612215900000|2021-02-01 21:45:00||333832||333902||333902||333832|882
1612216200000|2021-02-01 21:50:00|334220|334000|334288|334075|334288|334080|334100|334000|947
1612216500000|2021-02-01 21:55:00|||||||||557
1612216800000|2021-02-01 22:00:00||334078||334150||334150||334075|446
1612217100000|2021-02-01 22:05:00|334280|334200|334280|334240|334280|334240|334280|334200|376
1612217400000|2021-02-01 22:10:00|334288|334250|334600|334500|334600|334500|334288|334241|1668
1612217700000|2021-02-01 22:15:00|334594|334600|334918|334700|334918|334800|334594|334600|1983
1612218000000|2021-02-01 22:20:00|334922|334800|335000|334950|335000|334950|334922|334800|1788
1612218300000|2021-02-01 22:25:00|334990||335000||335000||334990||1246
1612218600000|2021-02-01 22:30:00||334951||334950||334975||334950|965
1612218900000|2021-02-01 22:35:00||334975||334523||334979||334511|1067
1612219200000|2021-02-01 22:40:00||334600||334854||334888||334600|522
1612219500000|2021-02-01 22:45:00|334989|334856|334989|334900|335000|334925|334989|334850|1032
1612219800000|2021-02-01 22:50:00|334930|334871|334989|334900|334989|334900|334930|334871|817
1612220100000|2021-02-01 22:55:00|335000||335000||335000||335000||363
1612220400000|2021-02-01 23:00:00|335100|335000|335500|335000|335500|335010|335100|334900|1999
1612220700000|2021-02-01 23:05:00|335335|335100|335499|335200|335499|335200|335300|335100|577
1612221000000|2021-02-01 23:10:00|335500|335300|335499|335360|335500|335360|335499|335200|466
1612221300000|2021-02-01 23:15:00|335500|335390|335844|335400|335844|335430|335500|335375|1072
1612221600000|2021-02-01 23:20:00|335866|335401|335910|335503|336000|335700|335800|335401|815
1612221900000|2021-02-01 23:25:00|335900|335511|335850|335700|336000|335700|335731|335503|849
1612222200000|2021-02-01 23:30:00|335900|335760|336000|335600|336000|335800|335890|335500|2227
1612222500000|2021-02-01 23:35:00||335510||335605||335845||335510|383
1612222800000|2021-02-01 23:40:00|335800|335650|335900|335603|336000|335902|335800|335603|1243
1612223100000|2021-02-01 23:45:00|335960|335606|335960|335680|335960|335700|335934|335606|507
1612223400000|2021-02-01 23:50:00|336000|335700|336300|336004|336400|336100|336000|335700|1506
1612223700000|2021-02-01 23:55:00|336250|336002|336150|336007|336250|336007|336150|336002|771
1612224000000|2021-02-02 00:00:00|336300|336000|336100|335708|336300|336000|336000|335700|3062
1612224300000|2021-02-02 00:05:00|336000|335705|336100|335752|336150|335900|335900|335701|725
1612224600000|2021-02-02 00:10:00|336044|335750|335500|335000|336044|335750|335400|335000|1385
1612224900000|2021-02-02 00:15:00|335600|335002|335400|335200|335600|335200|335400|335002|329
1612225200000|2021-02-02 00:20:00|335500|335100|335725|335400|335800|335400|335500|335025|819
1612225500000|2021-02-02 00:25:00|335800|335500|335900|335500|336000|335508|335688|335500|623
1612225800000|2021-02-02 00:30:00|335865|335550|335900|335400|335900|335550|335865|335400|884
1612226100000|2021-02-02 00:35:00|335700|335408|335900|335500|335900|335500|335600|335400|741
1612226400000|2021-02-02 00:40:00||335453||335510||335700||335453|153
1612226700000|2021-02-02 00:45:00||335600||335612||335626||335550|1843
1612227000000|2021-02-02 00:50:00||335613||335600||335630||335600|660
1612227300000|2021-02-02 00:55:00|335850|335605|335999|335801|335999|335850|335850|335605|2048
1612256400000|2021-02-02 09:00:00|337405|335872|338000|337097|338866|337209|337197|335186|1263
1612256700000|2021-02-02 09:05:00|337999||337800||338000||337800||152
1612257000000|2021-02-02 09:10:00|338000|337174|339149|337097|339200|337174|338000|337097|330
1612257300000|2021-02-02 09:15:00|339064|338067|339064|337500|339064|338067|339064|337097|90
1612257600000|2021-02-02 09:20:00|338500||338500||338500||338500||126
1612257900000|2021-02-02 09:25:00|338400|337575|338400|337500|338452|337575|338400|337500|50
1612258200000|2021-02-02 09:30:00|338500|337575|338400|337500|338500|337575|338400|337500|153
1612258500000|2021-02-02 09:35:00|338500|337572|338400|337500|338500|337600|338206|337500|209
1612258800000|2021-02-02 09:40:00|338362|337950|338400|337500|338400|338175|338362|337500|174
1612259100000|2021-02-02 09:45:00|338500|338200|338500|337500|338500|338200|338400|337500|189
1612259400000|2021-02-02 09:50:00|338499||338500||338500||338400||159
1612259700000|2021-02-02 09:55:00||338300||338210||338300||338210|94
1612260000000|2021-02-02 10:00:00|339000|338300|339726|338300|339726|338300|339000|338300|224
1612260300000|2021-02-02 10:05:00|338846|338210|339494|338000|339838|338300|338682|338000|447
1612260600000|2021-02-02 10:10:00|339570|338208|339000|338000|339570|338208|338908|338000|65
1612260900000|2021-02-02 10:15:00|338900||338900||338900||338810||667
1612261200000|2021-02-02 10:20:00|338673|338450|338900|338450|338900|338675|338673|338450|369
1612261500000|2021-02-02 10:25:00|338739|338000|338739|338000|338739|338000|338739|338000|192
1612261800000|2021-02-02 10:30:00|338900|338268|338695|338000|338900|338268|338450|338000|195
1612262100000|2021-02-02 10:35:00|338697||338500||338700||338500||356
1612262400000|2021-02-02 10:40:00|338600||338600||338600||338600||52
1612262700000|2021-02-02 10:45:00|||||||||10
1612263000000|2021-02-02 10:50:00||338200||338200||338200||338200|53
1612263300000|2021-02-02 10:55:00|||||||||39
1612263600000|2021-02-02 11:00:00|338500|337500|338300|337500|338500|337500|338300|337500|541
1612263900000|2021-02-02 11:05:00|338260||338275||338300||338260||96
1612264200000|2021-02-02 11:10:00|338250|337575|338250|338000|338250|338100|338250|337500|268
1612264500000|2021-02-02 11:15:00|338244|338100|338250|337500|338250|338100|338244|337500|598
1612264800000|2021-02-02 11:20:00|338100|337600|338250|337500|338250|337925|338100|337500|109
1612265100000|2021-02-02 11:25:00|338040||338250||338250||338040||69
1612265400000|2021-02-02 11:30:00|||||||||200
1612265700000|2021-02-02 11:35:00|338176||338089||338176||338089||49
1612266000000|2021-02-02 11:40:00|337900|337499|337900|336902|337900|337499|337600|336902|713
1612266300000|2021-02-02 11:45:00||337000||337000||337000||336902|227
1612266600000|2021-02-02 11:50:00|337700|336902|337597|337000|337900|337200|337597|336902|347
1612266900000|2021-02-02 11:55:00|337485|337001|337485|337001|337597|337001|337485|337000|389
1612267200000|2021-02-02 12:00:00|337597|337300|338600|338500|338600|338500|337597|337300|9518
1612267500000|2021-02-02 12:05:00|338500|338501|338799|338400|338800|338650|338500|338400|7374
1612267800000|2021-02-02 12:10:00|338760|338200|338204|338002|338760|338400|338204|338000|2154
1612268100000|2021-02-02 12:15:00|338200|338000|337899|337501|338200|338002|337800|337500|3014
1612268400000|2021-02-02 12:20:00|337799|337500|338300|337900|338300|338100|337500|337272|5357
1612268700000|2021-02-02 12:25:00|338235|337902|338120|338050|338235|338150|338120|337900|1101
1612269000000|2021-02-02 12:30:00|338300|338060|338300|338100|338300|338180|338100|338050|2127
1612269300000|2021-02-02 12:35:00|338500|338200|338200|338001|338500|338270|338179|338000|2120
1612269600000|2021-02-02 12:40:00|338199|338000|338134|337800|338200|338100|337933|337700|3983
1612269900000|2021-02-02 12:45:00|338047|337700|337900|337500|338134|337725|337600|337500|2484
1612270200000|2021-02-02 12:50:00|337890|337501|337900|337605|337900|337750|337843|337500|623
1612270500000|2021-02-02 12:55:00|337844|337600|337750|337578|337900|337607|337750|337578|1124
1612270800000|2021-02-02 13:00:00|337700|337600|337898|337700|337900|337800|337700|337578|2602
1612271100000|2021-02-02 13:05:00|337850|337777|338017|337777|338017|337900|337850|337777|2888
1612271400000|2021-02-02 13:10:00|338015|337900|338497|338300|338500|338300|338014|337850|6000
1612271700000|2021-02-02 13:15:00|338399|338200|338700|338500|338700|338550|338384|338200|5590
1612272000000|2021-02-02 13:20:00|338600|338501|338700|338600|338800|338700|338600|338500|2824
1612272300000|2021-02-02 13:25:00|338650|338500|338600|338020|338700|338503|338300|338000|3592
1612272600000|2021-02-02 13:30:00|338649|338050|338398|338056|338650|338300|338289|338000|2011
1612272900000|2021-02-02 13:35:00|338400|338058|338400|338201|338494|338300|338200|338000|4204
1612273200000|2021-02-02 13:40:00|338494|338300|338494|338390|338494|338390|338380|338127|1791
1612273500000|2021-02-02 13:45:00|338441|338400|338494|338300|338494|338400|338347|338200|3989
1612273800000|2021-02-02 13:50:00|338493|338350|338494|338300|338494|338450|338397|338273|2654
1612274100000|2021-02-02 13:55:00|338450|338400|338493|338127|338494|338400|338300|338127|3322
1612274400000|2021-02-02 14:00:00|338260|338198|338400|338250|338493|338250|338260|338127|1527
1612274700000|2021-02-02 14:05:00|338345|338210|338400|338001|338400|338288|338288|338000|3997
1612275000000|2021-02-02 14:10:00|338389|338000|338300|338000|338400|338200|338200|338000|2714
1612275300000|2021-02-02 14:15:00|338284|338040|338200|338000|338400|338154|338150|338000|5301
1612275600000|2021-02-02 14:20:00|338300|338100|338300|338100|338300|338200|338200|338100|1705
1612275900000|2021-02-02 14:25:00|338265|338125|338100|338000|338300|338125|338100|338000|2495
1612276200000|2021-02-02 14:30:00|337991|337700|341200|341044|341677|341444|337991|337680|136006
1612276500000|2021-02-02 14:35:00|341250|340871|341430|341128|342780|342578|340955|340871|69009
1612276800000|2021-02-02 14:40:00|341844|341211|339499|339237|341945|341211|338365|338100|63441
1612277100000|2021-02-02 14:45:00|339494|339300|341222|341036|341459|341342|338969|338800|54844
1612277400000|2021-02-02 14:50:00|341130|340841|338790|338596|341223|341037|338377|338201|58054
1612277700000|2021-02-02 14:55:00|338864|338656|337497|337315|339822|339708|336245|336054|34433
1612278000000|2021-02-02 15:00:00|337512|337334|337597|337400|338400|338060|337333|337000|16821
1612278300000|2021-02-02 15:05:00|337592|337401|339143|338891|339300|339231|336405|336200|32823
1612278600000|2021-02-02 15:10:00|339298|339052|338886|338664|339500|339326|338400|338164|16169
1612278900000|2021-02-02 15:15:00|338999|338775|340500|340313|340600|340314|338886|338733|24609
1612279200000|2021-02-02 15:20:00|340578|340315|340019|339848|340600|340499|339772|339577|18261
1612279500000|2021-02-02 15:25:00|340018|339849|339029|338821|340019|339900|338968|338773|8727
1612279800000|2021-02-02 15:30:00|339000|338862|339999|339838|340000|339949|339000|338862|6732
1612280100000|2021-02-02 15:35:00|339994|339839|340549|340401|340600|340500|339991|339789|20518
1612280400000|2021-02-02 15:40:00|340593|340402|340400|340195|340700|340520|339650|339500|15395
1612280700000|2021-02-02 15:45:00|340332|340202|340065|339944|340498|340378|339502|339376|15090
1612281000000|2021-02-02 15:50:00|340047|339862|339600|339453|340047|339862|339414|339300|10405
1612281300000|2021-02-02 15:55:00|339591|339458|339076|339000|339721|339528|339005|339000|12679
1612281600000|2021-02-02 16:00:00|339056|338989|339128|338999|339128|338999|338494|338310|12374
1612281900000|2021-02-02 16:05:00|339127|338900|339591|339462|339608|339462|339127|338885|8279
1612282200000|2021-02-02 16:10:00|339565|339394|339522|339400|339665|339539|339079|338900|7794
1612282500000|2021-02-02 16:15:00|339497|339322|339247|339126|339512|339397|338972|338900|7334
1612282800000|2021-02-02 16:20:00|339208|339088|338857|338759|339208|339088|338549|338410|12078
1612283100000|2021-02-02 16:25:00|338878|338777|338724|338577|338972|338882|338596|338500|7015
1612283400000|2021-02-02 16:30:00|338723|338578|337892|337800|338724|338578|337892|337753|13973
1612283700000|2021-02-02 16:35:00|337891|337801|338869|338720|339120|338995|337753|337711|15613
1612284000000|2021-02-02 16:40:00|338861|338718|339465|339165|339478|339366|338752|338600|6358
1612284300000|2021-02-02 16:45:00|339428|339168|339397|339181|339449|339337|338965|338796|5950
1612284600000|2021-02-02 16:50:00|339396|339116|339700|339569|339700|339605|339388|339116|6054
1612284900000|2021-02-02 16:55:00|339707|339570|340034|339920|340383|340275|339707|339569|11832
1612285200000|2021-02-02 17:00:00|340007|339900|340199|340018|340200|340018|339633|339500|5442
1612285500000|2021-02-02 17:05:00|340154|340001|340412|340235|340450|340364|339937|339825|4954
1612285800000|2021-02-02 17:10:00|340411|340236|340547|340453|340584|340501|340286|340100|10142
1612286100000|2021-02-02 17:15:00|340562|340455|340547|340450|340568|340457|340258|340100|5639
1612286400000|2021-02-02 17:20:00|340549|340452|340242|340101|340593|340542|340175|340100|9938
1612286700000|2021-02-02 17:25:00|340233|340105|339952|339850|340234|340122|339629|339550|8540
1612287000000|2021-02-02 17:30:00|339944|339851|340119|340000|340265|340105|339944|339769|10654
1612287300000|2021-02-02 17:35:00|340112|340036|340521|340402|340562|340450|340109|340008|8907
1612287600000|2021-02-02 17:40:00|340476|340407|340469|340361|340552|340472|340301|340153|6166
1612287900000|2021-02-02 17:45:00|340468|340362|340350|340244|340500|340440|340137|340008|8612
1612288200000|2021-02-02 17:50:00|340465|340331|340200|340101|340500|340479|340197|340101|10151
1612288500000|2021-02-02 17:55:00|340215|340110|340498|340350|340537|340477|340133|340022|7334
1612288800000|2021-02-02 18:00:00|340459|340301|340974|340800|341000|340913|340434|340300|11450
1612289100000|2021-02-02 18:05:00|340973|340850|340557|340444|341000|340957|340557|340400|8271
1612289400000|2021-02-02 18:10:00|340499|340400|340675|340515|340850|340698|340499|340400|6767
1612289700000|2021-02-02 18:15:00|340568|340476|339850|339737|340880|340751|339753|339737|13722
1612290000000|2021-02-02 18:20:00|339845|339824|340199|339975|340218|340063|339738|339700|7729
1612290300000|2021-02-02 18:25:00|340198|339969|340192|340070|340200|340152|339974|339831|2669
1612290600000|2021-02-02 18:30:00|340193|340073|340683|340565|340688|340602|340193|340073|10964
1612290900000|2021-02-02 18:35:00|340682|340566|341098|341000|341100|341077|340651|340562|12241
1612291200000|2021-02-02 18:40:00|341099|341012|341599|341518|341600|341557|341003|340910|19773
1612291500000|2021-02-02 18:45:00|341600|341519|341800|341628|341840|341800|341477|341400|26499
1612291800000|2021-02-02 18:50:00|341754|341629|341488|341360|341840|341816|341004|340916|9432
1612292100000|2021-02-02 18:55:00|341481|341225|341305|341277|341600|341505|341304|341200|3758
1612292400000|2021-02-02 19:00:00|341306|341278|341599|341514|341687|341609|341306|341200|9377
1612292700000|2021-02-02 19:05:00|341600|341526|341376|341257|341686|341600|341295|341243|8032
1612293000000|2021-02-02 19:10:00|341377|341280|341938|341803|341980|341923|341348|341244|11576
1612293300000|2021-02-02 19:15:00|341925|341802|342100|341869|342289|342211|341655|341500|16659
1612293600000|2021-02-02 19:20:00|342200|341870|341900|341660|342272|342122|341779|341660|10926
1612293900000|2021-02-02 19:25:00|341891|341661|341495|341381|341913|341755|341311|341240|9402
1612294200000|2021-02-02 19:30:00|341481|341360|340910|340800|341557|341464|340890|340800|8985
1612294500000|2021-02-02 19:35:00|340857|340700|341459|341307|341470|341380|340666|340501|8646
1612294800000|2021-02-02 19:40:00|341444|341308|341550|341486|341600|341513|341335|341200|7586
1612295100000|2021-02-02 19:45:00|341552|341487|341758|341592|341980|341871|341545|341474|12503
1612295400000|2021-02-02 19:50:00|341714|341596|341320|341259|341757|341676|341288|341200|5104
1612295700000|2021-02-02 19:55:00|341319|341287|341700|341562|341700|341600|341319|341200|7041
1612296000000|2021-02-02 20:00:00|341695|341563|341677|341490|341700|341623|341296|341225|10180
1612296300000|2021-02-02 20:05:00|341600|341380|340466|340300|341600|341399|340424|340300|12979
1612296600000|2021-02-02 20:10:00|340465|340332|339800|339700|340600|340493|339796|339700|19818
1612296900000|2021-02-02 20:15:00|339970|339685|339994|339900|340119|340030|339206|339111|19077
1612297200000|2021-02-02 20:20:00|340000|339901|339774|339655|340500|340326|339585|339510|14627
1612297500000|2021-02-02 20:25:00|339770|339700|340047|340012|340231|340067|339569|339500|13353
1612297800000|2021-02-02 20:30:00|340045|339997|339059|339000|340045|339997|338900|338800|19700
1612298100000|2021-02-02 20:35:00|339065|339001|339580|339464|339649|339601|339058|339000|15000
1612298400000|2021-02-02 20:40:00|339579|339465|338243|338121|339602|339530|337911|337800|20211
1612298700000|2021-02-02 20:45:00|338210|338063|339072|338951|339200|339050|338161|338000|20047
1612299000000|2021-02-02 20:50:00|339070|338900|338489|338400|339121|339065|338380|338300|27180
1612299300000|2021-02-02 20:55:00|338446|338401|338660|338291|339000|338951|337783|337644|61303
1612299600000|2021-02-02 21:00:00|338936|338000|342499|342400|342999|342400|326134|325000|282655
1612299900000|2021-02-02 21:05:00|342500|342495|343597|342600|347800|347504|338523|338000|366963
1612300200000|2021-02-02 21:10:00|342787|342500|339000|338201|343800|342891|338376|338005|130902
1612300500000|2021-02-02 21:15:00|338910|338464|336500|336035|340000|339606|335154|334500|116187
1612300800000|2021-02-02 21:20:00|336998|336036|337000|336400|338500|338038|334208|333862|81803
1612301100000|2021-02-02 21:25:00|336899|336405|337400|336801|337900|337499|336253|336000|38585
1612301400000|2021-02-02 21:30:00|337399|336802|336000|335500|337989|337800|334850|334500|74309
1612301700000|2021-02-02 21:35:00|336100|335580|339099|338040|340000|339875|336100|335500|94085
1612302000000|2021-02-02 21:40:00|339050|338040|339500|338999|340901|340649|338596|338039|0
1612302300000|2021-02-02 21:45:00|339501|339000|340101|340000|340401|340221|339300|338857|0
1612302600000|2021-02-02 21:50:00|340100|339999|342701|342210|343487|343160|340100|339999|0
1612302900000|2021-02-02 21:55:00|342697|342200|342376|342087|342698|342300|341798|341300|0
1612303200000|2021-02-02 22:00:00|342375|342086|343001|342800|343001|342878|340802|340404|0
1612303500000|2021-02-02 22:05:00|342900|342805|343991|343800|344801|344505|342900|342500|0
1612303800000|2021-02-02 22:10:00|343990|343799|343991|343800|343991|343800|343990|343799|0
1612304100000|2021-02-02 22:15:00|343700|343531|343300|343000|344200|343891|342875|342500|20498
1612304400000|2021-02-02 22:20:00|343295|342857|342497|342400|343295|342913|342300|342000|12457
1612304700000|2021-02-02 22:25:00|342500|342405|342400|341670|342700|342500|341700|341500|9015
1612305000000|2021-02-02 22:30:00|342350|341770|342649|342300|342699|342501|342190|341700|5080
1612305300000|2021-02-02 22:35:00|342500|342350|342900|342528|342900|342623|342357|342122|6218
1612305600000|2021-02-02 22:40:00|342899|342553|342500|342300|342899|342755|342500|342200|4067
1612305900000|2021-02-02 22:45:00|342496|342250|342000|341610|342496|342250|342000|341605|5430
1612306200000|2021-02-02 22:50:00|341905|341636|341500|341205|341905|341800|341222|341205|14556
1612306500000|2021-02-02 22:55:00|341292|341210|341000|340710|341400|341220|340790|340500|9648
1612306800000|2021-02-02 23:00:00|340900|340711|341500|341300|341500|341300|340900|340710|4473
1612307100000|2021-02-02 23:05:00|341600|341400|340999|340600|341600|341401|340600|340500|11993
1612307400000|2021-02-02 23:10:00|341000|340616|341000|340900|341000|340900|340800|340600|2796
1612307700000|2021-02-02 23:15:00|340986|340906|340700|340601|341000|340909|340600|340501|3087
1612308000000|2021-02-02 23:20:00|340699|340501|340500|340415|340788|340644|340450|340300|5237
1612308300000|2021-02-02 23:25:00|340498|340410|340300|340120|340498|340410|340200|340112|3143
1612308600000|2021-02-02 23:30:00|340254|340112|340000|339601|340300|340112|339699|339601|9245
1612308900000|2021-02-02 23:35:00|339998|339650|339800|339400|340000|339650|339300|339100|3877
1612309200000|2021-02-02 23:40:00|339790|339450|339680|339466|339800|339525|339500|339300|1956
1612309500000|2021-02-02 23:45:00|339800|339500|339600|339502|339800|339600|339480|339450|4391
1612309800000|2021-02-02 23:50:00|339700|339505|339630|339510|339800|339700|339600|339502|2239
1612310100000|2021-02-02 23:55:00|339619|339502|339390|339200|339619|339502|339385|339100|6326
1612310400000|2021-02-03 00:00:00|339300|339220|339390|339208|339600|339300|339300|339200|2548
1612310700000|2021-02-03 00:05:00|339400|339210|339400|339200|339500|339210|339300|339112|617
1612311000000|2021-02-03 00:10:00|339250|339250|339700|339300|339700|339400|339250|339200|1145
1612311300000|2021-02-03 00:15:00|339688|339301|339665|339415|339700|339650|339473|339301|2424
1612311600000|2021-02-03 00:20:00|339598|339425|339644|339425|339665|339425|339598|339425|382
1612311900000|2021-02-03 00:25:00|339661|339440|339500|339400|339694|339465|339499|339400|1255
1612312200000|2021-02-03 00:30:00|339600|339436|339500|339400|339600|339460|339500|339400|737
1612312500000|2021-02-03 00:35:00|339460|339415|339800|339701|339800|339701|339460|339415|1493
1612312800000|2021-02-03 00:40:00|339900|339700|340375|340108|340498|340300|339900|339700|4729
1612313100000|2021-02-03 00:45:00|340366|340016|340000|339900|340500|340300|340000|339513|7576
1612313400000|2021-02-03 00:50:00|339985|339800|339800|339600|340000|339900|339800|339600|1743
1612313700000|2021-02-03 00:55:00|339780|339550|339000|338910|339780|339550|339000|338800|7917
1612342800000|2021-02-03 09:00:00|338500|338300|338000|337400|339229|338300|338000|337400|3250
1612343100000|2021-02-03 09:05:00|337880|336288|337000|336500|338000|337500|336920|336288|2567
1612343400000|2021-02-03 09:10:00|337499|336668|337300|336668|337500|337180|337000|336668|995
1612343700000|2021-02-03 09:15:00|337298||337000||337300||337000||261
1612344000000|2021-02-03 09:20:00|336800|336500|337000|335854|337000|336534|336700|335854|1263
1612344300000|2021-02-03 09:25:00|336900|336640|336800|336000|336999|336645|336800|335854|195
1612344600000|2021-02-03 09:30:00|336977||336400||336977||336387||754
1612344900000|2021-02-03 09:35:00|336300|336018|336200|336000|336300|336018|336183|336000|877
1612345200000|2021-02-03 09:40:00|336300|336001|336200|335400|336300|336001|336060|335220|1178
1612345500000|2021-02-03 09:45:00||335908||335401||335908||335400|232
1612345800000|2021-02-03 09:50:00|336256|335862|337500|336200|338000|336340|336200|335854|2796
1612346100000|2021-02-03 09:55:00|338000|336582|338000|336600|338000|336640|336800|336200|3505
1612346400000|2021-02-03 10:00:00|337600|336800|337100|336800|338000|336940|337100|336600|1132
1612346700000|2021-02-03 10:05:00|337090|336000|336800|335881|337090|336000|336800|335880|284
1612347000000|2021-02-03 10:10:00||335900||335900||335900||335900|383
1612347300000|2021-02-03 10:15:00||335901||336400||336400||335901|118
1612347600000|2021-02-03 10:20:00|337090|336500|337090|336600|337090|336600|337090|336500|679
1612347900000|2021-02-03 10:25:00||336500||336600||336600||336500|130
1612348200000|2021-02-03 10:30:00|337100|336500|337100|336901|338000|336901|337090|336500|3564
1612348500000|2021-02-03 10:35:00|338000|336902|337000|336902|338000|336950|337000|336902|1857
1612348800000|2021-02-03 10:40:00|337100|336900|337500|337400|338200|337400|337100|336900|2554
1612349100000|2021-02-03 10:45:00|337400|337300|337400|337200|337500|337300|337300|337200|948
1612349400000|2021-02-03 10:50:00|337500|337300|337500|337300|337500|337364|337500|337300|445
1612349700000|2021-02-03 10:55:00|338000|337680|338000|337300|338200|337680|338000|337300|1607
1612350000000|2021-02-03 11:00:00|338200|337650|338000|337650|338250|337699|338000|337650|741
1612350300000|2021-02-03 11:05:00|338250|337300|338199|337301|338250|337301|338102|337300|615
1612350600000|2021-02-03 11:10:00|338250|337300|338980|337302|339364|338300|338250|337300|2051
1612350900000|2021-02-03 11:15:00|338900|338419|338899|338500|338900|338500|338500|337302|1573
1612351200000|2021-02-03 11:20:00|338700|338564|339500|339000|339933|339554|338700|337363|5680
1612351500000|2021-02-03 11:25:00|339200|339100|338900|337837|339200|339101|338886|337363|851
1612351800000|2021-02-03 11:30:00|338898|337838|338900|338500|338900|338700|338898|337776|373
1612352100000|2021-02-03 11:35:00|339498|338501|338900|338500|339498|338603|338900|338500|144
1612352400000|2021-02-03 11:40:00|339498|338501|338900|338800|339498|338800|338900|338500|480
1612352700000|2021-02-03 11:45:00|339498|338564|339500|338800|339500|338950|338900|338500|972
1612353000000|2021-02-03 11:50:00|339760|338801|339900|339500|339900|339800|339760|338500|1575
1612353300000|2021-02-03 11:55:00|340251|339580|341399|340500|341500|340730|340251|339500|6993
1612353600000|2021-02-03 12:00:00|341200|340030|342001|341300|342900|342800|340202|340000|21074
1612353900000|2021-02-03 12:05:00|341900|341415|341300|341144|342001|341656|341100|340900|6026
1612354200000|2021-02-03 12:10:00|341400|341111|342400|342100|342400|342200|341400|341111|7862
1612354500000|2021-02-03 12:15:00|342359|342125|343100|343000|343800|343500|342359|342000|15052
1612354800000|2021-02-03 12:20:00|343000|342914|344800|344600|344800|344600|343000|342300|16753
1612355100000|2021-02-03 12:25:00|344600|344500|344500|344000|344700|344560|343900|343500|9467
1612355400000|2021-02-03 12:30:00|344490|344005|346500|346112|346500|346184|344100|344000|25170
1612355700000|2021-02-03 12:35:00|346499|346312|346585|346250|347468|347005|346000|345500|17729
1612356000000|2021-02-03 12:40:00|346500|346100|345500|345100|346500|346100|345495|345078|7340
1612356300000|2021-02-03 12:45:00|345700|345078|345800|345500|345900|345600|344998|344600|7880
1612356600000|2021-02-03 12:50:00|345700|345100|346600|346400|347000|346800|345600|345100|18186
1612356900000|2021-02-03 12:55:00|346700|346000|346600|346500|346933|346700|346100|346000|9582
1612357200000|2021-02-03 13:00:00|346500|346200|346000|345850|346500|346264|345856|345500|10218
1612357500000|2021-02-03 13:05:00|345995|345600|345700|345300|346000|345850|345660|345120|5621
1612357800000|2021-02-03 13:10:00|345500|345400|345900|345550|346000|345740|345200|345000|8486
1612358100000|2021-02-03 13:15:00|346000|345555|345600|345510|346000|345845|345600|345510|8296
1612358400000|2021-02-03 13:20:00|345700|345500|345950|345600|345988|345740|345500|345400|4746
1612358700000|2021-02-03 13:25:00|345948|345605|346000|345700|346000|345900|345900|345600|7415
1612359000000|2021-02-03 13:30:00|345998|345500|345700|345400|346000|345710|345500|345400|7865
1612359300000|2021-02-03 13:35:00|345900|345410|344500|344150|345900|345410|344224|344000|9466
1612359600000|2021-02-03 13:40:00|344452|344151|344500|344250|344700|344584|344452|344150|5133
1612359900000|2021-02-03 13:45:00|344600|344260|345135|344832|345500|345001|344580|344260|13005
1612360200000|2021-02-03 13:50:00|345200|344900|344775|344583|345500|345150|344760|344500|6927
1612360500000|2021-02-03 13:55:00|344630|344500|344000|343500|344775|344600|343800|343500|13501
1612360800000|2021-02-03 14:00:00|343900|343600|344900|344200|344940|344675|343600|343500|10708
1612361100000|2021-02-03 14:05:00|344889|344130|344655|344500|345465|345150|344632|344130|10450
1612361400000|2021-02-03 14:10:00|344750|344210|344249|344000|344950|344750|344242|344000|7539
1612361700000|2021-02-03 14:15:00|344295|343999|343960|343700|344426|344210|343960|343700|9362
1612362000000|2021-02-03 14:20:00|343950|343750|344490|344000|344500|344400|343708|343500|10108
1612362300000|2021-02-03 14:25:00|344495|344001|342769|342500|344500|344300|342769|342500|19581
1612362600000|2021-02-03 14:30:00|342723|342725|339900|339743|343400|343170|338300|338100|243162
1612362900000|2021-02-03 14:35:00|340000|339800|336386|336110|340800|340600|336115|336040|89309
1612363200000|2021-02-03 14:40:00|336387|336111|337998|337724|338610|338300|336339|336110|56520
1612363500000|2021-02-03 14:45:00|337997|337779|335776|335576|338446|338121|335501|335307|48822
1612363800000|2021-02-03 14:50:00|335847|335586|336150|335939|336800|336443|333664|333300|73764
1612364100000|2021-02-03 14:55:00|336164|335940|337899|337700|337900|337835|335701|335500|50093
1612364400000|2021-02-03 15:00:00|337886|337757|338900|338682|339000|338896|336259|336036|42523
1612364700000|2021-02-03 15:05:00|338827|338719|338475|338261|339300|339137|337656|337293|70100
1612365000000|2021-02-03 15:10:00|338325|338298|337500|336942|338475|338298|336725|336500|23197
1612365300000|2021-02-03 15:15:00|337285|337053|336113|335833|337550|337264|335986|335833|27687
1612365600000|2021-02-03 15:20:00|336087|335900|336350|335960|336455|336219|335206|335033|33180
1612365900000|2021-02-03 15:25:00|336166|335900|336414|336158|337100|336940|335574|335400|41688
1612366200000|2021-02-03 15:30:00|336343|336112|336672|336512|337500|337362|336252|336100|28224
1612366500000|2021-02-03 15:35:00|336668|336507|337000|336787|337450|337154|336450|336300|16746
1612366800000|2021-02-03 15:40:00|337048|336894|337941|337687|338200|338081|337048|336787|17439
1612367100000|2021-02-03 15:45:00|337816|337590|337172|337000|337998|337818|337000|336900|8468
1612367400000|2021-02-03 15:50:00|337152|336950|336896|336726|337500|337388|336485|336350|19978
1612367700000|2021-02-03 15:55:00|336894|336804|336365|336236|337108|337005|336338|336209|13247
1612368000000|2021-02-03 16:00:00|336366|336317|336710|336500|337000|336870|336366|336236|17152
1612368300000|2021-02-03 16:05:00|336636|336538|336599|336378|336850|336711|336371|336300|16215
1612368600000|2021-02-03 16:10:00|336554|336437|336284|336154|336599|336499|336167|336000|15569
1612368900000|2021-02-03 16:15:00|336276|336160|336883|336655|337100|337032|336276|336141|15454
1612369200000|2021-02-03 16:20:00|336859|336721|336686|336563|337100|336981|336598|336500|10363
1612369500000|2021-02-03 16:25:00|336701|336574|336666|336539|336989|336866|336409|336300|17509
1612369800000|2021-02-03 16:30:00|336762|336602|337062|336913|337350|337202|336430|336300|18937
1612370100000|2021-02-03 16:35:00|337052|336914|337650|337551|337771|337653|336851|336689|10270
1612370400000|2021-02-03 16:40:00|337702|337552|337575|337413|337855|337766|337415|337297|9900
1612370700000|2021-02-03 16:45:00|337600|337456|337434|337338|337600|337542|337268|337200|14529
1612371000000|2021-02-03 16:50:00|337400|337319|337750|337600|337849|337769|337207|337092|18135
1612371300000|2021-02-03 16:55:00|337699|337619|339297|339153|339300|339200|337601|337536|33508
1612371600000|2021-02-03 17:00:00|339312|339200|339315|339182|339500|339449|338892|338796|18765
1612371900000|2021-02-03 17:05:00|339372|339183|339296|339207|339698|339578|339101|338978|20523
1612372200000|2021-02-03 17:10:00|339301|339110|340423|340279|340460|340306|338999|338817|46434
1612372500000|2021-02-03 17:15:00|340460|340339|340250|340101|340835|340740|340185|340031|21761
1612372800000|2021-02-03 17:20:00|340299|340120|340395|340360|340700|340594|340126|340031|13032
1612373100000|2021-02-03 17:25:00|340422|340400|340275|340184|340900|340811|340243|340184|21841
1612373400000|2021-02-03 17:30:00|340238|340157|339429|339336|340546|340373|339365|339261|27050
1612373700000|2021-02-03 17:35:00|339439|339335|340078|339924|340088|339980|339400|339261|20490
1612374000000|2021-02-03 17:40:00|340079|340000|339866|339800|340430|340392|339866|339800|14700
1612374300000|2021-02-03 17:45:00|339900|339700|339429|339318|340000|339913|339425|339318|6442
1612374600000|2021-02-03 17:50:00|339468|339319|339102|338950|339599|339435|338901|338800|15783
1612374900000|2021-02-03 17:55:00|339068|339000|339326|339144|339435|339300|338694|338559|11880
1612375200000|2021-02-03 18:00:00|339289|339188|339157|339020|339400|339274|338908|338793|6602
1612375500000|2021-02-03 18:05:00|339200|339070|339223|339100|339300|339257|338839|338661|7680
1612375800000|2021-02-03 18:10:00|339198|339052|339418|339361|340000|339882|339148|339030|10133
1612376100000|2021-02-03 18:15:00|339433|339364|338488|338356|339900|339465|338281|338155|7478
1612376400000|2021-02-03 18:20:00|338467|338340|338446|338346|338604|338504|338290|338155|4427
1612376700000|2021-02-03 18:25:00|338460|338377|338397|338275|338460|338377|338159|338065|3026
1612377000000|2021-02-03 18:30:00|338388|338276|337985|337854|338678|338556|337900|337774|6111
1612377300000|2021-02-03 18:35:00|337939|337826|338489|338414|338788|338643|337835|337692|9426
1612377600000|2021-02-03 18:40:00|338495|338447|338873|338754|339061|338941|338495|338400|9536
1612377900000|2021-02-03 18:45:00|338814|338759|338650|338502|338933|338825|338649|338502|4702
1612378200000|2021-02-03 18:50:00|338714|338505|338200|338100|338872|338772|338200|338100|7332
1612378500000|2021-02-03 18:55:00|338264|338102|338331|338229|338362|338229|337986|337890|6018
1612378800000|2021-02-03 19:00:00|338332|338257|337953|337800|338446|338366|337804|337742|7063
1612379100000|2021-02-03 19:05:00|337967|337841|337677|337528|338100|338005|337400|337300|16155
1612379400000|2021-02-03 19:10:00|337676|337546|337681|337530|337957|337772|337558|337499|7565
1612379700000|2021-02-03 19:15:00|337680|337531|336828|336694|337721|337600|336465|336369|15858
1612380000000|2021-02-03 19:20:00|336827|336704|336731|336624|337090|336988|336585|336411|7947
1612380300000|2021-02-03 19:25:00|336728|336625|336733|336663|337200|337007|336528|336411|7740
1612380600000|2021-02-03 19:30:00|336704|336575|336517|336387|336953|336804|336359|336300|9373
1612380900000|2021-02-03 19:35:00|336500|336388|336248|336205|336710|336667|336248|336161|8204
1612381200000|2021-02-03 19:40:00|336238|336196|336009|335972|336268|336196|335572|335500|16798
1612381500000|2021-02-03 19:45:00|336013|335940|335583|335500|336400|336270|335156|335041|26939
1612381800000|2021-02-03 19:50:00|335542|335300|335760|335657|335857|335710|335247|335100|14988
1612382100000|2021-02-03 19:55:00|335759|335656|334613|334413|336000|335851|334565|334400|26378
1612382400000|2021-02-03 20:00:00|334500|334433|334283|334117|334827|334730|334039|334001|25048
1612382700000|2021-02-03 20:05:00|334310|334137|334450|334321|334800|334695|334177|334110|23531
1612383000000|2021-02-03 20:10:00|334412|334300|333909|333800|334499|334300|333790|333700|22106
1612383300000|2021-02-03 20:15:00|333991|333834|332701|332514|334529|334353|332643|332510|37226
1612383600000|2021-02-03 20:20:00|332650|332540|333393|333314|333595|333470|331985|331814|55531
1612383900000|2021-02-03 20:25:00|333427|333312|332385|332202|333437|333312|331753|331601|25719
1612384200000|2021-02-03 20:30:00|332400|332289|332800|332694|333000|332901|332100|331862|30184
1612384500000|2021-02-03 20:35:00|332799|332720|332711|332601|333000|332932|332358|332200|22708
1612384800000|2021-02-03 20:40:00|332750|332602|332754|332700|333300|333252|332701|332600|23638
1612385100000|2021-02-03 20:45:00|332797|332701|331938|331800|332956|332806|331544|331500|39465
1612385400000|2021-02-03 20:50:00|331834|331756|331443|331302|331938|331869|331105|331018|40568
1612385700000|2021-02-03 20:55:00|331439|331337|331214|331126|331700|331660|330924|330826|75819
1612386000000|2021-02-03 21:00:00|331253|331012|331600|331050|331779|331700|331015|330800|175838
1612386300000|2021-02-03 21:05:00|331488|331100|331260|331020|331500|331100|331230|331020|3129
1612386600000|2021-02-03 21:10:00|331248|331050|331300|331041|331400|331052|331200|331020|1213
1612386900000|2021-02-03 21:15:00|331253|331020|331253|331100|331300|331100|331253|331020|763
1612387200000|2021-02-03 21:20:00|331300|331200|331250|331128|331488|331200|331250|331100|1795
1612387500000|2021-02-03 21:25:00||331150||331125||331200||331125|1005
1612387800000|2021-02-03 21:30:00||331150||331125||331150||331125|387
1612388100000|2021-02-03 21:35:00|331248|331128|331200|331125|331250|331128|331190|331125|601
1612388400000|2021-02-03 21:40:00||331112||331112||331112||331112|871
1612388700000|2021-02-03 21:45:00|331300|331125|331650|331450|331650|331450|331299|331125|1492
1612389000000|2021-02-03 21:50:00|331698|331440|331700|331408|331700|331562|331698|331325|1345
1612389300000|2021-02-03 21:55:00|331779|331458|331988|331634|331988|331950|331779|331450|2198
1612389600000|2021-02-03 22:00:00|332000|331608|331974|331800|332199|331994|331974|331600|2023
1612389900000|2021-02-03 22:05:00|331900|331808|331900|331600|331900|331808|331800|331550|674
1612390200000|2021-02-03 22:10:00||331700||331664||331700||331508|264
1612390500000|2021-02-03 22:15:00|331800|331700|331700|331502|331900|331700|331700|331500|1011
1612390800000|2021-02-03 22:20:00||331508||331502||331508||331500|543
1612391100000|2021-02-03 22:25:00|331900|331500|331650|331600|331900|331622|331650|331500|641
1612391400000|2021-02-03 22:30:00|331700|331500|331900|331700|331900|331700|331700|331500|1534
1612391700000|2021-02-03 22:35:00|331800|331703|331800|331700|331800|331703|331800|331700|666
1612392000000|2021-02-03 22:40:00|331877||331800||331880||331797||905
1612392300000|2021-02-03 22:45:00|331750||331900||331900||331750||347
1612392600000|2021-02-03 22:50:00|||||||||119
1612392900000|2021-02-03 22:55:00|331889||331847||331889||331847||420
1612393200000|2021-02-03 23:00:00|331875|331650|331974|331525|331974|331650|331845|331500|963
1612393500000|2021-02-03 23:05:00|331973|331526|331925|331800|331974|331800|331925|331526|1022
1612393800000|2021-02-03 23:10:00|331974|331900|331974|331752|331974|331900|331974|331700|1132
1612394100000|2021-02-03 23:15:00|331959|331700|331959|331700|331959|331800|331959|331700|246
1612394400000|2021-02-03 23:20:00|331918|331650|331936|331706|332000|331706|331885|331650|343
1612394700000|2021-02-03 23:25:00|331900|331701|331931|331702|331936|331713|331900|331700|238
1612395000000|2021-02-03 23:30:00|331870|331712|331798|331725|332000|331725|331798|331700|599
1612395300000|2021-02-03 23:35:00|331974|331750|332000|331750|332000|331750|331875|331750|718
1612395600000|2021-02-03 23:40:00|331994|331712|331988|331712|332000|331712|331988|331700|581
1612395900000|2021-02-03 23:45:00|331979|331701|331869|331700|331979|331712|331794|331700|513
1612396200000|2021-02-03 23:50:00|331893|331800|331845|331800|331900|331800|331845|331800|209
1612396500000|2021-02-03 23:55:00|331974|331845|331884|331845|331974|331845|331884|331845|664
1612396800000|2021-02-04 00:00:00|331839|331800|331747|331700|331839|331800|331747|331700|1706
1612397100000|2021-02-04 00:05:00|332000|331708|332000|331780|332000|331820|331994|331708|208
1612397400000|2021-02-04 00:10:00|331900|331775|332147|331868|332170|331900|331900|331775|776
1612397700000|2021-02-04 00:15:00|332125|331900|332125|331900|332200|331901|332100|331801|282
1612398000000|2021-02-04 00:20:00|332200|331912|332089|331803|332200|331916|332088|331800|596
1612398300000|2021-02-04 00:25:00|332200|331800|332125|331800|332200|331900|332000|331800|431
1612398600000|2021-02-04 00:30:00|332200|331801|331995|331800|332200|331801|331995|331800|231
1612398900000|2021-02-04 00:35:00|332000|331775|331880|331800|332000|331800|331880|331775|167
1612399200000|2021-02-04 00:40:00|331995|331775|331900|331700|331995|331775|331899|331700|495
1612399500000|2021-02-04 00:45:00|331850|331650|331800|331300|331850|331650|331500|331300|2556
1612399800000|2021-02-04 00:50:00|331775|331253|331600|331300|331800|331300|331200|331130|2921
1612400100000|2021-02-04 00:55:00|331589|331400|331200|331100|331825|331400|331200|331100|3897
1612429200000|2021-02-04 09:00:00|334293|333500|335000|333500|335098|334300|334115|333500|2858
1612429500000|2021-02-04 09:05:00||333550||333600||334126||333522|708
1612429800000|2021-02-04 09:10:00|335400|333610|335400|333700|335400|333700|335250|333600|50
1612430100000|2021-02-04 09:15:00|334335|333610|334000|333500|335400|333610|333700|333500|426
1612430400000|2021-02-04 09:20:00|333998|333000|333700|333333|333998|333392|333660|333000|264
1612430700000|2021-02-04 09:25:00|333690|333300|333678|333000|333690|333333|333678|333000|204
1612431000000|2021-02-04 09:30:00|333600|333333|333678|333333|333678|333333|333600|333333|194
1612431300000|2021-02-04 09:35:00|333690|333500|334700|333500|336000|333500|333690|333500|185
1612431600000|2021-02-04 09:40:00|334614|333600|334698|333500|334700|333700|334614|333500|321
1612431900000|2021-02-04 09:45:00|||||||||506
1612432200000|2021-02-04 09:50:00||333686||333600||334000||333500|506
1612432500000|2021-02-04 09:55:00|||||||||2
1612432800000|2021-02-04 10:00:00|334100||334000||334300||334000||741
1612433100000|2021-02-04 10:05:00|334054|333734|334368|333600|334368|333734|334054|333600|432
1612433400000|2021-02-04 10:10:00|333950|333751|333888|333600|333950|333800|333888|333600|434
1612433700000|2021-02-04 10:15:00|333800|333700|333950|333000|333950|333700|333700|333000|679
1612434000000|2021-02-04 10:20:00|333891|333300|333700|333000|333891|333300|333500|333000|81
1612434300000|2021-02-04 10:25:00|333790||333800||333800||333700||192
1612434600000|2021-02-04 10:30:00||333500||333500||333500||333500|12
1612434900000|2021-02-04 10:35:00|333699|333501|334400|333500|334526|333501|333699|333500|474
1612435200000|2021-02-04 10:40:00|334399||334400||334400||334399||7
1612435500000|2021-02-04 10:45:00|334350|333592|333800|333500|334350|333592|333800|333500|271
1612435800000|2021-02-04 10:50:00|333798|333550|333798|333500|333798|333550|333798|333500|321
1612436100000|2021-02-04 10:55:00|333800|333000|333700|333000|333800|333000|333700|333000|438
1612436400000|2021-02-04 11:00:00|333800||333600||333800||333500||387
1612436700000|2021-02-04 11:05:00|||||||||62
1612437000000|2021-02-04 11:10:00|333546||333600||333600||333546||99
1612437300000|2021-02-04 11:15:00|333599||333488||333599||333488||31
1612437600000|2021-02-04 11:20:00|333487|333400|333488|333000|333488|333400|333487|333000|235
1612437900000|2021-02-04 11:25:00|333400||333400||333400||333280||384
1612438200000|2021-02-04 11:30:00||333093||333000||333093||333000|83
1612438500000|2021-02-04 11:35:00||333001||333001||333001||333001|214
1612438800000|2021-02-04 11:40:00|333399||333396||333399||333200||314
1612439100000|2021-02-04 11:45:00|333399|333000|332900|332501|333399|333000|332900|332500|1075
1612439400000|2021-02-04 11:50:00|333399|332500|332749|332100|333399|332600|332700|332100|860
1612439700000|2021-02-04 11:55:00|332750||332700||332750||332700||95
1612440000000|2021-02-04 12:00:00|332750|332485|333017|332701|333200|332967|332750|332300|1883
1612440300000|2021-02-04 12:05:00|333088|332800|333300|333001|333300|333200|332701|332700|2939
1612440600000|2021-02-04 12:10:00|333200|333020|333300|333101|333300|333101|333200|333001|1171
1612440900000|2021-02-04 12:15:00|333200|333103|333300|333101|333300|333200|333200|333101|1629
1612441200000|2021-02-04 12:20:00|333200|332900|333299|332900|333300|332900|333200|332900|1525
1612441500000|2021-02-04 12:25:00|333275|332710|333100|332800|333300|332800|332900|332710|1811
1612441800000|2021-02-04 12:30:00|333080|332710|333000|332600|333100|332710|333000|332100|760
1612442100000|2021-02-04 12:35:00|332998|332800|333000|332800|333000|332900|332889|332800|509
1612442400000|2021-02-04 12:40:00|332960|332840|333000|332500|333000|332900|332600|332500|3001
1612442700000|2021-02-04 12:45:00|332900|332501|332900|332511|332900|332511|332684|332500|441
1612443000000|2021-02-04 12:50:00|332784|332500|332800|332506|332900|332640|332784|332500|1083
1612443300000|2021-02-04 12:55:00|332900|332600|332900|332705|332900|332758|332900|332600|260
1612443600000|2021-02-04 13:00:00|333000|332801|333200|332900|333200|333000|333000|332801|1502
1612443900000|2021-02-04 13:05:00|333100|333000|333100|333000|333200|333000|333100|332950|605
1612444200000|2021-02-04 13:10:00|333200||333198||333200||333100||719
1612444500000|2021-02-04 13:15:00|333133|333001|333098|333001|333133|333001|333098|333001|660
1612444800000|2021-02-04 13:20:00|333100|333025|333240|333026|333242|333026|333075|333025|698
1612445100000|2021-02-04 13:25:00|333242|333100|333314|333100|333374|333106|333240|333026|423
1612445400000|2021-02-04 13:30:00|333374|333102|333198|333000|333374|333118|333183|333000|1496
1612445700000|2021-02-04 13:35:00|333189|332900|333050|332600|333200|332902|333050|332600|1582
1612446000000|2021-02-04 13:40:00|332950|332700|332924|332750|333050|332800|332924|332700|1627
1612446300000|2021-02-04 13:45:00|333050|332751|333350|333100|333350|333111|333050|332751|1563
1612446600000|2021-02-04 13:50:00|333342|333200|333300|333006|333350|333200|333298|332900|315
1612446900000|2021-02-04 13:55:00|333298|333150|333349|333200|333350|333200|333298|333150|957
1612447200000|2021-02-04 14:00:00|333300|333300|333198|333000|333350|333300|333150|333000|2585
1612447500000|2021-02-04 14:05:00|333290|333288|333294|333000|333300|333288|333160|333000|2216
1612447800000|2021-02-04 14:10:00|333300||333265||333300||333200||819
1612448100000|2021-02-04 14:15:00|333250|333100|332800|332345|333265|333100|332769|332345|3703
1612448400000|2021-02-04 14:20:00|332700|332350|332600|332270|332700|332402|332400|332270|2543
1612448700000|2021-02-04 14:25:00|332800|332300|333107|332800|333280|332800|332800|332300|3647
1612449000000|2021-02-04 14:30:00|332851|332886|333190|332815|334800|334430|331824|331512|43349
1612449300000|2021-02-04 14:35:00|333189|332818|332803|332535|333510|333200|332017|331594|23751
1612449600000|2021-02-04 14:40:00|332805|332621|330585|330378|332940|332735|330559|330320|27734
1612449900000|2021-02-04 14:45:00|330584|330500|331174|330869|331200|331040|329814|329600|35659
1612450200000|2021-02-04 14:50:00|331173|330920|330584|330464|331173|330928|329917|329850|19291
1612450500000|2021-02-04 14:55:00|330645|330449|330257|330147|330749|330598|329397|329279|28592
1612450800000|2021-02-04 15:00:00|330255|330096|328155|328000|330255|330096|327850|327679|46146
1612451100000|2021-02-04 15:05:00|328237|328155|329686|329395|329900|329766|328237|328138|33093
1612451400000|2021-02-04 15:10:00|329605|329396|330278|330123|330400|330330|329501|329395|17091
1612451700000|2021-02-04 15:15:00|330300|330124|330091|329909|330753|330700|329831|329664|15318
1612452000000|2021-02-04 15:20:00|330039|329910|330347|330203|330558|330445|329614|329502|14779
1612452300000|2021-02-04 15:25:00|330499|330250|329495|329359|330499|330259|329319|329200|20983
1612452600000|2021-02-04 15:30:00|329451|329256|329355|329200|329806|329697|329172|329020|14369
1612452900000|2021-02-04 15:35:00|329351|329105|329100|328963|329496|329374|328883|328775|19713
1612453200000|2021-02-04 15:40:00|329143|329000|329262|329100|329800|329641|329042|328942|13741
1612453500000|2021-02-04 15:45:00|329260|329161|329581|329400|329800|329619|329239|329100|13930
1612453800000|2021-02-04 15:50:00|329635|329402|330147|330011|330364|330218|329561|329401|11779
1612454100000|2021-02-04 15:55:00|330150|330029|330244|330160|330364|330339|329742|329621|13143
1612454400000|2021-02-04 16:00:00|330242|330100|330691|330600|331067|330926|330106|330000|19078
1612454700000|2021-02-04 16:05:00|330675|330500|330483|330306|330675|330600|330122|330018|13180
1612455000000|2021-02-04 16:10:00|330459|330327|330452|330359|330575|330489|330214|330100|8206
1612455300000|2021-02-04 16:15:00|330481|330394|330375|330252|330900|330758|330291|330214|7701
1612455600000|2021-02-04 16:20:00|330480|330253|331380|331254|331380|331254|330363|330201|15612
1612455900000|2021-02-04 16:25:00|331379|331216|332166|332028|332221|332090|331267|331159|21847
1612456200000|2021-02-04 16:30:00|332186|332059|331470|331389|332221|332149|331290|331165|11998
1612456500000|2021-02-04 16:35:00|331435|331320|331350|331200|331885|331840|331012|330948|13694
1612456800000|2021-02-04 16:40:00|331349|331285|331299|331146|331802|331592|331055|330914|8602
1612457100000|2021-02-04 16:45:00|331334|331145|331701|331523|331802|331690|331002|330914|10649
1612457400000|2021-02-04 16:50:00|331702|331501|331561|331494|331763|331567|331355|331200|3528
1612457700000|2021-02-04 16:55:00|331600|331501|331614|331538|331897|331737|331481|331367|5349
1612458000000|2021-02-04 17:00:00|331600|331539|331924|331755|332290|332221|331600|331538|17311
1612458300000|2021-02-04 17:05:00|331887|331756|331914|331802|332000|331912|331543|331401|12233
1612458600000|2021-02-04 17:10:00|331911|331855|332027|331944|332200|332153|331860|331801|12518
1612458900000|2021-02-04 17:15:00|332065|331945|332100|332001|332400|332316|332031|331944|12841
1612459200000|2021-02-04 17:20:00|332073|332003|331695|331560|332271|332093|331503|331400|12325
1612459500000|2021-02-04 17:25:00|331694|331600|331460|331368|331799|331724|331327|331225|5646
1612459800000|2021-02-04 17:30:00|331459|331379|331600|331528|331660|331600|331433|331238|5009
1612460100000|2021-02-04 17:35:00|331601|331529|331458|331401|331601|331529|331142|331018|15102
1612460400000|2021-02-04 17:40:00|331459|331400|331195|330943|331551|331462|330726|330616|12377
1612460700000|2021-02-04 17:45:00|331038|330945|330692|330556|331195|331000|330570|330500|5643
1612461000000|2021-02-04 17:50:00|330713|330600|330800|330716|330800|330716|330250|330200|8504
1612461300000|2021-02-04 17:55:00|330806|330719|330531|330445|330900|330838|330501|330443|5675
1612461600000|2021-02-04 18:00:00|330525|330444|330900|330784|330900|330870|330225|330163|6744
1612461900000|2021-02-04 18:05:00|330899|330828|330530|330351|330900|330846|330400|330269|4156
1612462200000|2021-02-04 18:10:00|330500|330346|330881|330761|330882|330803|330427|330308|3856
1612462500000|2021-02-04 18:15:00|330900|330762|330683|330594|331078|331000|330600|330451|4924
1612462800000|2021-02-04 18:20:00|330762|330595|330869|330767|330975|330834|330620|330448|3426
1612463100000|2021-02-04 18:25:00|330868|330726|331202|331049|331269|331161|330790|330662|7220
1612463400000|2021-02-04 18:30:00|331190|331026|331001|330913|331190|331139|330801|330718|3414
1612463700000|2021-02-04 18:35:00|330979|330912|330766|330657|331075|330978|330473|330427|4176
1612464000000|2021-02-04 18:40:00|330765|330661|330869|330784|331092|331001|330711|330661|5493
1612464300000|2021-02-04 18:45:00|330868|330786|331557|331467|331557|331500|330796|330701|7659
1612464600000|2021-02-04 18:50:00|331529|331460|331364|331209|331592|331555|331267|331199|9472
1612464900000|2021-02-04 18:55:00|331345|331210|331426|331349|331660|331600|331345|331200|8471
1612465200000|2021-02-04 19:00:00|331499|331334|331689|331632|331700|331657|331462|331334|4797
1612465500000|2021-02-04 19:05:00|331697|331633|331798|331678|331887|331803|331643|331500|5394
1612465800000|2021-02-04 19:10:00|331797|331679|331591|331543|331859|331714|331560|331454|5569
1612466100000|2021-02-04 19:15:00|331680|331519|331428|331352|331794|331667|331358|331266|10246
1612466400000|2021-02-04 19:20:00|331398|331354|331453|331350|331482|331358|331159|331069|6815
1612466700000|2021-02-04 19:25:00|331432|331358|331419|331305|331700|331601|331375|331200|7125
1612467000000|2021-02-04 19:30:00|331389|331314|331639|331500|331700|331575|331388|331300|4693
1612467300000|2021-02-04 19:35:00|331643|331515|331505|331375|331699|331599|331406|331311|5718
1612467600000|2021-02-04 19:40:00|331452|331335|331458|331363|331700|331554|331399|331311|3037
1612467900000|2021-02-04 19:45:00|331474|331364|332078|331931|332200|332112|331416|331311|13421
1612468200000|2021-02-04 19:50:00|332022|331917|331760|331655|332099|331965|331620|331500|6250
1612468500000|2021-02-04 19:55:00|331800|331656|332219|332142|332477|332357|331800|331656|14736
1612468800000|2021-02-04 20:00:00|332214|332143|332790|332679|332855|332713|332083|331961|12358
1612469100000|2021-02-04 20:05:00|332789|332700|332779|332666|332880|332790|332500|332357|7062
1612469400000|2021-02-04 20:10:00|332751|332700|332545|332401|332780|332700|332400|332259|5587
1612469700000|2021-02-04 20:15:00|332544|332403|332299|332210|332700|332668|332103|332102|7604
1612470000000|2021-02-04 20:20:00|332300|332213|332479|332329|332600|332539|332300|332212|4538
1612470300000|2021-02-04 20:25:00|332478|332218|332598|332539|332700|332594|332200|332123|8686
1612470600000|2021-02-04 20:30:00|332600|332550|332435|332380|332700|332664|332371|332321|6427
1612470900000|2021-02-04 20:35:00|332434|332345|331934|331864|332500|332389|331886|331836|10091
1612471200000|2021-02-04 20:40:00|331913|331874|332369|332225|332642|332574|331900|331864|15427
1612471500000|2021-02-04 20:45:00|332248|332173|332224|332000|332369|332272|332069|332000|9501
1612471800000|2021-02-04 20:50:00|332223|332060|332638|332572|332638|332606|332198|332060|12066
1612472100000|2021-02-04 20:55:00|332614|332577|333100|333083|333100|333099|332570|332503|42778
1612472400000|2021-02-04 21:00:00|333485|333100|333200|333100|333485|333189|333100|332900|4708
1612472700000|2021-02-04 21:05:00|333155|333056|333299|333100|333300|333299|333155|333056|2748
1612473000000|2021-02-04 21:10:00|333200|333101|333298|333100|333300|333225|333200|333100|1873
1612473300000|2021-02-04 21:15:00|333200|333200|333297|333100|333299|333200|333200|333100|1743
1612473600000|2021-02-04 21:20:00|333295|333110|333200|333155|333295|333155|333200|333110|265
1612473900000|2021-02-04 21:25:00|333269|333150|333280|333155|333280|333180|333269|333100|372
1612474200000|2021-02-04 21:30:00||333180||333160||333233||333155|422
1612474500000|2021-02-04 21:35:00|333279|333155|333279|333100|333279|333155|333279|333100|94
1612474800000|2021-02-04 21:40:00|333280|333103|333300|333103|333300|333103|333280|333103|675
1612475100000|2021-02-04 21:45:00|333333|333200|333378|333187|333380|333200|333333|333187|817
1612475400000|2021-02-04 21:50:00||333223||333200||333223||333200|272
1612475700000|2021-02-04 21:55:00|333300|333225|333300|333225|333350|333289|333300|333225|586
1612476000000|2021-02-04 22:00:00||333103||333103||333103||333103|423
1612476300000|2021-02-04 22:05:00|||||||||226
1612476600000|2021-02-04 22:10:00|333290|333100|333290|333044|333290|333100|333290|333044|539
1612476900000|2021-02-04 22:15:00|333244|333050|333200|333044|333290|333050|333200|333044|604
1612477200000|2021-02-04 22:20:00|333100|332900|333100|332900|333155|332900|333079|332900|1072
1612477500000|2021-02-04 22:25:00|332999|332950|333100|332953|333100|332953|332999|332950|414
1612477800000|2021-02-04 22:30:00|333050|332952|333050|332901|333050|333001|333050|332901|599
1612478100000|2021-02-04 22:35:00|333100|332906|333100|332906|333100|332906|333100|332906|195
1612478400000|2021-02-04 22:40:00|||||||||57
1612478700000|2021-02-04 22:45:00||332901||332901||332901||332901|68
1612479000000|2021-02-04 22:50:00|333050||333100||333100||333050||115
1612479300000|2021-02-04 22:55:00|333095|332900|333095|332800|333100|333000|333095|332800|732
1612479600000|2021-02-04 23:00:00|333100|332850|333100|332850|333100|332850|333050|332850|238
1612479900000|2021-02-04 23:05:00|333050|332854|333050|332850|333050|332854|333040|332850|514
1612480200000|2021-02-04 23:10:00|333100|332851|333100|332850|333100|332901|333100|332850|224
1612480500000|2021-02-04 23:15:00||332852||332852||332852||332852|109
1612480800000|2021-02-04 23:20:00|333090|332850|333090|332850|333090|332850|333090|332850|62
1612481100000|2021-02-04 23:25:00|333050|332900|333100|332850|333100|332900|333050|332801|396
1612481400000|2021-02-04 23:30:00|333030|332801|333080|332850|333100|332850|332900|332801|303
1612481700000|2021-02-04 23:35:00|333100|332800|332990|332208|333100|332800|332990|332000|546
1612482000000|2021-02-04 23:40:00|333095|332211|332990|332113|333095|332798|332990|332100|487
1612482300000|2021-02-04 23:45:00|332984|332100|332895|332256|332984|332256|332895|332100|352
1612482600000|2021-02-04 23:50:00||332321||332352||332352||332321|54
1612482900000|2021-02-04 23:55:00|332900|332501|332900|332500|332900|332503|332900|332500|94
1612483200000|2021-02-05 00:00:00|||||||||27
1612483500000|2021-02-05 00:05:00||332509||332600||332751||332501|84
1612483800000|2021-02-05 00:10:00|332885|332550|332885|332441|332885|332570|332700|332441|1122
1612484100000|2021-02-05 00:15:00|332870|332100|332794|332000|332870|332100|332794|332000|513
1612484400000|2021-02-05 00:20:00|332900|332011|332599|332000|332900|332011|332599|332000|59
1612484700000|2021-02-05 00:25:00|332698|332050|332794|332060|332800|332060|332400|332050|207
1612485000000|2021-02-05 00:30:00|332790|332256|332700|332500|332790|332500|332700|332256|56
1612485300000|2021-02-05 00:35:00|332600|332300|332600|332400|332600|332400|332600|332075|261
1612485600000|2021-02-05 00:40:00|332500|332100|332500|332105|332500|332106|332500|332100|424
1612485900000|2021-02-05 00:45:00||332103||332300||332300||332100|396
1612486200000|2021-02-05 00:50:00|332798|332383|332549|332101|332798|332511|332500|332100|740
1612486500000|2021-02-05 00:55:00|332534|332109|332689|332120|332798|332145|332489|332100|204
1612515600000|2021-02-05 09:00:00|335457|333500|334200|333500|335457|334500|334200|333500|767
1612515900000|2021-02-05 09:05:00|334189||334200||334200||334189||247
1612516200000|2021-02-05 09:10:00||334000||334000||334000||334000|277
1612516500000|2021-02-05 09:15:00||333500||333500||333500||333500|177
1612516800000|2021-02-05 09:20:00|334194||334200||334200||334194||31
1612517100000|2021-02-05 09:25:00||334000||333500||334000||333500|212
1612517400000|2021-02-05 09:30:00|||||||||14
1612517700000|2021-02-05 09:35:00||333800||333800||333840||333800|115
1612518300000|2021-02-05 09:45:00|334435|334040|335000|333800|335372|334040|334435|333800|237
1612518600000|2021-02-05 09:50:00|335266||334925||335368||334925||6
1612518900000|2021-02-05 09:55:00|||||||||6
1612519200000|2021-02-05 10:00:00|||||||||1
1612519500000|2021-02-05 10:05:00|335000||335000||335000||335000||1
1612519800000|2021-02-05 10:10:00|335112||334300||335248||334300||60
1612520100000|2021-02-05 10:15:00|334200||334200||334300||334200||21
1612520400000|2021-02-05 10:20:00|334300||334300||334400||334300||191
1612520700000|2021-02-05 10:25:00|334400||334200||334400||334200||5
1612521000000|2021-02-05 10:30:00|||||||||4
1612521300000|2021-02-05 10:35:00|334100||334400||334400||334049||301
1612521600000|2021-02-05 10:40:00||334000||334000||334000||334000|80
1612521900000|2021-02-05 10:45:00|||||||||25
1612522200000|2021-02-05 10:50:00||334200||334200||334200||334200|156
1612522500000|2021-02-05 10:55:00|335267|334235|335372|334200|335457|334400|335267|334200|402
1612522800000|2021-02-05 11:00:00|335457||335000||335457||335000||44
1612523100000|2021-02-05 11:05:00|334823|334285|335000|334200|335000|334319|334800|334200|341
1612523400000|2021-02-05 11:10:00|||||||||106
1612523700000|2021-02-05 11:15:00|334845||335000||335000||334845||23
1612524000000|2021-02-05 11:20:00|334972||335000||335000||334845||68
1612524300000|2021-02-05 11:25:00|334840|334500|335000|334000|335000|334500|334526|334000|571
1612524600000|2021-02-05 11:30:00|||||||||4
1612524900000|2021-02-05 11:35:00|334799|333800|334500|333914|334799|333914|334400|333800|103
1612525200000|2021-02-05 11:40:00|334340|333853|334500|333800|334500|334000|334340|333800|125
1612525800000|2021-02-05 11:50:00|334478|333804|334500|333800|334500|333807|334478|333800|6
1612526100000|2021-02-05 11:55:00||333914||333800||334000||333800|85
1612526400000|2021-02-05 12:00:00|334200|334000|334200|333500|334500|334000|333700|333500|2498
1612526700000|2021-02-05 12:05:00|333962|333525|334200|333700|334200|333700|333962|333500|500
1612527000000|2021-02-05 12:10:00|334050|333600|333900|333500|334200|333735|333725|333500|499
1612527300000|2021-02-05 12:15:00||333506||333506||333560||333506|146
1612527600000|2021-02-05 12:20:00||333500||333500||333500||333500|90
1612527900000|2021-02-05 12:25:00||333505||333500||333505||333500|275
1612528200000|2021-02-05 12:30:00|333891|333510|333891|333508|333891|333510|333889|333500|154
1612528500000|2021-02-05 12:35:00|333885|333585|333891|333585|333891|333585|333885|333585|176
1612528800000|2021-02-05 12:40:00|333889||333889||333889||333889||166
1612529100000|2021-02-05 12:45:00||333597||333585||333597||333585|196
1612529400000|2021-02-05 12:50:00|333891|333586|333870|333586|333891|333586|333870|333585|90
1612529700000|2021-02-05 12:55:00|333873|333597|333891|333600|333891|333600|333873|333597|254
1612530000000|2021-02-05 13:00:00|333600|333585|333600|333000|333600|333585|333600|333000|2405
1612530300000|2021-02-05 13:05:00|333500|332920|333600|332689|333600|332920|333000|332500|2102
1612530600000|2021-02-05 13:10:00|333500|332650|333394|332700|333500|332765|332964|332650|507
1612530900000|2021-02-05 13:15:00|333311|332797|333350|332800|333485|332800|333000|332797|1610
1612531200000|2021-02-05 13:20:00|332990|332801|333485|332802|333485|332802|332990|332801|630
1612531500000|2021-02-05 13:25:00|333480|332800|333360|332950|333480|333100|333100|332800|315
1612531800000|2021-02-05 13:30:00|333480|333003|333400|332950|333480|333101|333400|332950|701
1612532100000|2021-02-05 13:35:00|333480|332973|333500|333025|333888|333260|333379|332950|1042
1612532400000|2021-02-05 13:40:00|333498|333027|333850|333106|333865|333122|333498|333027|521
1612532700000|2021-02-05 13:45:00|333865|333111|333865|333417|333865|333500|333660|333111|484
1612533000000|2021-02-05 13:50:00|333800|333400|333800|333400|333865|333417|333794|333400|187
1612533300000|2021-02-05 13:55:00|333730|333200|333599|333027|333730|333200|333194|333027|957
1612533600000|2021-02-05 14:00:00|333600|333000|333598|333029|333600|333029|333560|333000|220
1612533900000|2021-02-05 14:05:00|333590|333100|333500|333105|333590|333105|333285|333100|516
1612534200000|2021-02-05 14:10:00|333499|333100|333350|333102|333499|333143|333300|333100|598
1612534500000|2021-02-05 14:15:00|333300|333100|333098|332973|333350|333105|333098|332973|1063
1612534800000|2021-02-05 14:20:00|333000|332980|333400|333300|333400|333300|333000|332950|4940
1612535100000|2021-02-05 14:25:00|333399|332950|332175|331900|333500|333300|332175|331900|5322
1612535400000|2021-02-05 14:30:00|332120|331800|331588|331486|332700|332363|331201|331200|38790
1612535700000|2021-02-05 14:35:00|331587|331487|331701|331570|332188|331947|331267|331200|27675
1612536000000|2021-02-05 14:40:00|331698|331571|331935|331823|332000|331893|331038|330914|23189
1612536300000|2021-02-05 14:45:00|331924|331820|332074|331818|332500|332422|331447|331301|24447
1612536600000|2021-02-05 14:50:00|332196|331957|331330|331241|332364|332115|330718|330500|24287
1612536900000|2021-02-05 14:55:00|331328|331109|330923|330800|331342|331241|330610|330500|26006
1612537200000|2021-02-05 15:00:00|330829|330639|331087|330927|331200|331101|330300|330217|28915
1612537500000|2021-02-05 15:05:00|331086|330999|331888|331765|332131|331981|331075|330999|25791
1612537800000|2021-02-05 15:10:00|331959|331766|331881|331687|332300|332217|331659|331555|18996
1612538100000|2021-02-05 15:15:00|331895|331785|331387|331058|331895|331785|331127|331000|13322
1612538400000|2021-02-05 15:20:00|331315|331127|332137|331973|332310|332200|331138|331016|12632
1612538700000|2021-02-05 15:25:00|332166|331974|331756|331621|332225|332100|331720|331570|10301
1612539000000|2021-02-05 15:30:00|331700|331622|331683|331598|331966|331835|331338|331186|10994
1612539300000|2021-02-05 15:35:00|331678|331553|331699|331572|332000|331901|331368|331200|7189
1612539600000|2021-02-05 15:40:00|331687|331626|331962|331799|331999|331871|331277|331200|5964
1612539900000|2021-02-05 15:45:00|331950|331800|332148|331953|332200|332081|331754|331509|8502
1612540200000|2021-02-05 15:50:00|332147|331958|332443|332335|332447|332382|332071|331958|7210
1612540500000|2021-02-05 15:55:00|332455|332352|332335|332164|332798|332669|332192|332068|19051
1612540800000|2021-02-05 16:00:00|332395|332238|332799|332653|332900|332803|332349|332162|10575
1612541100000|2021-02-05 16:05:00|332748|332574|332330|332163|332799|332700|332200|332068|5398
1612541400000|2021-02-05 16:10:00|332351|332177|332125|332041|332575|332434|332125|332040|3287
1612541700000|2021-02-05 16:15:00|332124|332042|331925|331799|332155|332042|331835|331680|5642
1612542000000|2021-02-05 16:20:00|331921|331794|331685|331602|332108|331963|331685|331600|4528
1612542300000|2021-02-05 16:25:00|331683|331600|331743|331613|331900|331822|331508|331392|7050
1612542600000|2021-02-05 16:30:00|331733|331618|332300|332166|332360|332273|331713|331618|6441
1612542900000|2021-02-05 16:35:00|332295|332199|332686|332562|332700|332602|332201|332126|9589
1612543200000|2021-02-05 16:40:00|332700|332600|332543|332421|332700|332604|332445|332321|3801
1612543500000|2021-02-05 16:45:00|332600|332455|332896|332780|332900|332807|332500|332419|13413
1612543800000|2021-02-05 16:50:00|332849|332767|332751|332671|333100|332995|332724|332609|9758
1612544100000|2021-02-05 16:55:00|332750|332635|333267|333108|333267|333211|332662|332500|10397
1612544400000|2021-02-05 17:00:00|333224|333109|334100|334000|334100|334004|333130|333000|22453
1612544700000|2021-02-05 17:05:00|334161|334001|334252|334200|334295|334200|333800|333700|11959
1612545000000|2021-02-05 17:10:00|334273|334201|335000|334951|335000|334951|334273|334193|20314
1612545300000|2021-02-05 17:15:00|335072|334952|335600|335435|335696|335615|335000|334898|15339
1612545600000|2021-02-05 17:20:00|335652|335502|335764|335662|335995|335900|335371|335213|10717
1612545900000|2021-02-05 17:25:00|335747|335700|335570|335312|335857|335778|335256|335193|19700
1612546200000|2021-02-05 17:30:00|335559|335414|335457|335259|335700|335647|335124|335018|10302
1612546500000|2021-02-05 17:35:00|335368|335247|335627|335522|336000|335981|335290|335150|19977
1612546800000|2021-02-05 17:40:00|335626|335561|336430|336259|336600|336544|335626|335523|13380
1612547100000|2021-02-05 17:45:00|336419|336265|336995|336876|337000|336879|336392|336146|18765
1612547400000|2021-02-05 17:50:00|337000|336889|337248|337100|337541|337459|337000|336871|21211
1612547700000|2021-02-05 17:55:00|337247|337153|337476|337364|337777|337651|337182|337100|12619
1612548000000|2021-02-05 18:00:00|337475|337351|337198|337104|337486|337368|336905|336726|10258
1612548300000|2021-02-05 18:05:00|337196|337122|337510|337420|337600|337524|337018|336810|8767
1612548600000|2021-02-05 18:10:00|337520|337430|337225|337150|337580|337483|337203|337100|4876
1612548900000|2021-02-05 18:15:00|337277|337151|337646|337516|337700|337625|337152|337100|11164
1612549200000|2021-02-05 18:20:00|337645|337517|336972|336766|337700|337628|336814|336679|9481
1612549500000|2021-02-05 18:25:00|336973|336767|336621|336569|337300|337138|336621|336500|8642
1612549800000|2021-02-05 18:30:00|336633|336507|336370|336289|336941|336809|336291|336133|7222
1612550100000|2021-02-05 18:35:00|336373|336292|336745|336631|337000|336801|336341|336269|4617
1612550400000|2021-02-05 18:40:00|336744|336636|336159|335927|336745|336637|335900|335703|9339
1612550700000|2021-02-05 18:45:00|336078|335936|335841|335725|336190|336090|335705|335572|6649
1612551000000|2021-02-05 18:50:00|335795|335700|335371|335279|335795|335700|335164|335018|8569
1612551300000|2021-02-05 18:55:00|335370|335268|334532|334498|335488|335352|334399|334150|13404
1612551600000|2021-02-05 19:00:00|334531|334458|335110|334967|335300|335062|334218|334082|14617
1612551900000|2021-02-05 19:05:00|335125|334900|335719|335600|335719|335600|335067|334900|8784
1612552200000|2021-02-05 19:10:00|335792|335601|335899|335801|336225|336135|335619|335413|12018
1612552500000|2021-02-05 19:15:00|335979|335840|335946|335750|336400|336294|335818|335648|11398
1612552800000|2021-02-05 19:20:00|335978|335751|335800|335686|335978|335755|335400|335296|10384
1612553100000|2021-02-05 19:25:00|335859|335666|336300|336147|336400|336274|335738|335657|6311
1612553400000|2021-02-05 19:30:00|336287|336179|336305|336179|336450|336443|335973|335895|5729
1612553700000|2021-02-05 19:35:00|336327|336149|336030|335954|336327|336149|335738|335600|6742
1612554000000|2021-02-05 19:40:00|336000|335975|335629|335530|336200|336067|335629|335530|5523
1612554300000|2021-02-05 19:45:00|335628|335555|335012|334809|335747|335678|334954|334756|12834
1612554600000|2021-02-05 19:50:00|334975|334829|335139|335017|335500|335266|334783|334652|6373
1612554900000|2021-02-05 19:55:00|335138|334999|335291|335205|335291|335205|335044|334921|3479
1612555200000|2021-02-05 20:00:00|335288|335223|335215|335107|335574|335475|335110|335020|6874
1612555500000|2021-02-05 20:05:00|335201|335111|335310|335208|335500|335419|335201|335072|1830
1612555800000|2021-02-05 20:10:00|335352|335226|335699|335598|335700|335613|335280|335137|5791
1612556100000|2021-02-05 20:15:00|335599|335582|335912|335776|336174|336070|335599|335565|14769
1612556400000|2021-02-05 20:20:00|335909|335787|335879|335801|336000|335915|335716|335610|6471
1612556700000|2021-02-05 20:25:00|335854|335802|334850|334739|335879|335854|334826|334698|13082
1612557000000|2021-02-05 20:30:00|334902|334724|334812|334726|335127|335030|334777|334645|8544
1612557300000|2021-02-05 20:35:00|334811|334727|334446|334343|335000|334942|334399|334327|15050
1612557600000|2021-02-05 20:40:00|334445|334344|334419|334305|334885|334651|334290|334230|9395
1612557900000|2021-02-05 20:45:00|334420|334307|334655|334526|334948|334860|334420|334305|12871
1612558200000|2021-02-05 20:50:00|334600|334500|335074|334956|335200|335128|334600|334356|12529
1612558500000|2021-02-05 20:55:00|335093|334988|335249|335219|335494|335424|335066|334929|35005
1612558800000|2021-02-05 21:00:00|335263|335200|335090|335006|335500|335215|335000|334343|101347
1612559100000|2021-02-05 21:05:00|335080|334900|335000|334927|335080|334927|335000|334900|1102
1612559400000|2021-02-05 21:10:00|335083|334930|335129|334927|335200|335101|334999|334927|1985
1612559700000|2021-02-05 21:15:00|335177|335035|335048|334932|335177|335035|335000|334927|2536
1612560000000|2021-02-05 21:20:00|335046|334952|335100|334962|335177|334962|335046|334932|643
1612560300000|2021-02-05 21:25:00|335098|334963|335086|334932|335100|334963|335000|334932|709
1612560600000|2021-02-05 21:30:00|335048|334950|334999|334945|335100|334950|334999|334932|783
1612560900000|2021-02-05 21:35:00|335100|334950|335000|334945|335100|334950|334999|334945|610
1612561200000|2021-02-05 21:40:00||334932||334925||334932||334925|1162
1612561500000|2021-02-05 21:45:00|335100|334927|335100|334927|335100|334927|335100|334927|498
1612561800000|2021-02-05 21:50:00|335000||334999||335000||334999||391
1612562100000|2021-02-05 21:55:00|335000||335000||335000||335000||135
1612774800000|2021-02-08 09:00:00|336600|332801|336600|334964|336600|335000|336600|332801|137
1612775100000|2021-02-08 09:05:00|336396|334764|336600|335000|336600|336058|336396|334764|131
1612775400000|2021-02-08 09:10:00|||||||||6
1612775700000|2021-02-08 09:15:00|336799|335013|336873|335164|336873|336600|336799|335000|410
1612776000000|2021-02-08 09:20:00|336872|335015|336864|335206|336873|336161|336679|335015|53
1612776300000|2021-02-08 09:25:00|336830|335164|336600|334964|336873|335294|336600|333568|63
1612776600000|2021-02-08 09:30:00|336797|334764|336600|336200|336820|336200|336524|334764|195
1612776900000|2021-02-08 09:35:00|336609||336726||336873||336609||87
1612777200000|2021-02-08 09:40:00|336738||336707||336761||336693||3
1612777500000|2021-02-08 09:45:00|336711||336873||336873||336693||39
1612777800000|2021-02-08 09:50:00|336600|336361|336600|336200|336600|336361|336600|336200|82
1612778100000|2021-02-08 09:55:00||336400||336400||336400||336400|0
1612778400000|2021-02-08 10:00:00|||||||||51
1612778700000|2021-02-08 10:05:00|336599|336215|336500|336200|336599|336400|336500|336200|216
1612779000000|2021-02-08 10:10:00|336400|335165|336350|335038|336599|335165|336000|335000|356
1612779300000|2021-02-08 10:15:00|336490|335855|336300|335038|336490|335855|336300|335038|159
1612779600000|2021-02-08 10:20:00|336299|335000|336300|336000|336300|336000|336299|335000|112
1612779900000|2021-02-08 10:25:00|||||||||3
1612780200000|2021-02-08 10:30:00|||||||||1
1612780500000|2021-02-08 10:35:00|||||||||13
1612780800000|2021-02-08 10:40:00|||||||||19
1612781100000|2021-02-08 10:45:00|336490||336298||336490||336298||26
1612781400000|2021-02-08 10:50:00|336490|336300|336490|336300|336490|336300|336490|336300|119
1612781700000|2021-02-08 10:55:00|336457|336083|336399|336030|336490|336139|336299|336030|32
1612782000000|2021-02-08 11:00:00|336455|336000|336297|336000|336455|336004|336297|336000|106
1612782300000|2021-02-08 11:05:00|336320||336327||336490||336320||29
1612782600000|2021-02-08 11:10:00|336490||336490||336490||336327||76
1612782900000|2021-02-08 11:15:00|336600||336600||336600||336597||25
1612783200000|2021-02-08 11:20:00|||||||||7
1612783500000|2021-02-08 11:25:00|336500||336500||336500||336500||4
1612783800000|2021-02-08 11:30:00|||||||||24
1612784100000|2021-02-08 11:35:00|336459|336030|336300|336001|336500|336030|336300|336001|166
1612784400000|2021-02-08 11:40:00|336298|336300|336600|336101|336600|336300|336298|336001|611
1612784700000|2021-02-08 11:45:00||336102||336102||336102||336101|2
1612785000000|2021-02-08 11:50:00|336500|336103|336600|336103|336600|336200|336500|336103|102
1612785300000|2021-02-08 11:55:00|336497||336497||336497||336497||8
1612785600000|2021-02-08 12:00:00|336540|336200|336500|336200|336873|336501|336300|336200|2206
1612785900000|2021-02-08 12:05:00|336476|336476|336873|336333|336873|336502|336476|336200|822
1612786200000|2021-02-08 12:10:00|336872|336335|336800|336333|336873|336335|336598|336333|430
1612786500000|2021-02-08 12:15:00|336900|336500|336500|336176|336900|336500|336500|336103|429
1612786800000|2021-02-08 12:20:00|336446|336200|336400|336103|336500|336200|336300|336103|644
1612787100000|2021-02-08 12:25:00|336300|336200|336200|336103|336300|336300|336200|336103|491
1612787400000|2021-02-08 12:30:00|336274|336102|336300|336100|336300|336150|336200|336025|546
1612787700000|2021-02-08 12:35:00|336200|336102|336100|335800|336300|336102|336000|335500|1103
1612788000000|2021-02-08 12:40:00|336000|335600|336000|335500|336000|335600|335963|335500|297
1612788300000|2021-02-08 12:45:00|335900|335678|335700|335600|335900|335678|335700|335500|527
1612788600000|2021-02-08 12:50:00|335870|335601|335864|335607|335870|335610|335843|335601|1184
1612788900000|2021-02-08 12:55:00|335870|335616|336000|335750|336000|335872|335782|335616|1166
1612789200000|2021-02-08 13:00:00|335989|335751|336300|335800|336300|335998|335864|335600|2204
1612789500000|2021-02-08 13:05:00|336000|335880|336298|335811|336300|335910|336000|335800|520
1612789800000|2021-02-08 13:10:00|336300|335812|336300|335800|336300|335840|336144|335800|492
1612790100000|2021-02-08 13:15:00|336250|335801|336050|335912|336250|336050|336050|335800|743
1612790400000|2021-02-08 13:20:00|335943|335600|336100|335900|336100|335900|335888|335600|767
1612790700000|2021-02-08 13:25:00||335800||335875||335900||335800|494
1612791000000|2021-02-08 13:30:00|336200|335801|336200|336000|336200|336000|336200|335801|413
1612791300000|2021-02-08 13:35:00|336160|335800|335900|335800|336200|335900|335900|335800|920
1612791600000|2021-02-08 13:40:00|336000|335781|336000|335900|336000|335900|335686|335500|1446
1612791900000|2021-02-08 13:45:00|336200|335500|336200|336004|336200|336004|336174|335500|838
1612792200000|2021-02-08 13:50:00|336250|336000|336300|336200|336300|336200|336250|336000|1387
1612792500000|2021-02-08 13:55:00|336274|336000|336300|336000|336300|336000|336274|336000|250
1612792800000|2021-02-08 14:00:00|336244|336100|336275|336000|336300|336100|336244|336000|329
1612793100000|2021-02-08 14:05:00|336299||336200||336299||336180||583
1612793400000|2021-02-08 14:10:00|336250|336002|336300|336200|336300|336200|336250|336000|1229
1612793700000|2021-02-08 14:15:00|336400|336202|336490|336400|336500|336400|336400|336200|735
1612794000000|2021-02-08 14:20:00|336489|336300|336400|336300|336490|336325|336400|336250|486
1612794300000|2021-02-08 14:25:00|336370|336250|336200|335500|336370|336250|336002|335500|3503
1612794600000|2021-02-08 14:30:00|335672|335615|334118|333523|336500|336344|333453|333300|90268
1612794900000|2021-02-08 14:35:00|333797|333522|333200|333002|333889|333523|332687|332500|31496
1612795200000|2021-02-08 14:40:00|333175|333000|333474|333201|334000|333800|332644|332500|17442
1612795500000|2021-02-08 14:45:00|333450|333205|333212|333030|334243|334100|333212|333021|16357
1612795800000|2021-02-08 14:50:00|333211|333032|332741|332497|333580|333275|332367|332150|14717
1612796100000|2021-02-08 14:55:00|332740|332500|332400|332125|332992|332746|332129|332075|22144
1612796400000|2021-02-08 15:00:00|332294|332222|332625|332501|332992|332846|332294|332100|13301
1612796700000|2021-02-08 15:05:00|332657|332534|333188|333100|333330|333200|332507|332400|21405
1612797000000|2021-02-08 15:10:00|333140|333096|332707|332571|333260|333163|332300|332200|18744
1612797300000|2021-02-08 15:15:00|332698|332572|332089|331967|332700|332572|331739|331600|22230
1612797600000|2021-02-08 15:20:00|332088|331875|331548|331400|332127|331896|331428|331290|11988
1612797900000|2021-02-08 15:25:00|331546|331431|331056|330967|331546|331431|330941|330838|16215
1612798200000|2021-02-08 15:30:00|331032|330951|331701|331555|331888|331751|330979|330844|17908
1612798500000|2021-02-08 15:35:00|331732|331600|332118|331928|332220|332053|331732|331600|6666
1612798800000|2021-02-08 15:40:00|332076|331930|332400|332300|332700|332594|332070|331903|10659
1612799100000|2021-02-08 15:45:00|332512|332346|332368|332150|332800|332727|332288|332121|7738
1612799400000|2021-02-08 15:50:00|332361|332191|332318|332163|332425|332290|331973|331851|4418
1612799700000|2021-02-08 15:55:00|332317|332193|332994|332872|333200|333113|332317|332092|16210
1612800000000|2021-02-08 16:00:00|332999|332956|332653|332533|333198|333144|332399|332300|7493
1612800300000|2021-02-08 16:05:00|332673|332550|332336|332172|332835|332655|332178|332090|3146
1612800600000|2021-02-08 16:10:00|332334|332258|331905|331787|332680|332628|331812|331700|7135
1612800900000|2021-02-08 16:15:00|331843|331700|331978|331865|332277|332016|331745|331662|4641
1612801200000|2021-02-08 16:20:00|332108|331900|332098|332031|332346|332250|331795|331700|3911
1612801500000|2021-02-08 16:25:00|332097|332000|331775|331669|332100|332000|331541|331506|8969
1612801800000|2021-02-08 16:30:00|331900|331680|331065|330960|331900|331707|330769|330600|28296
1612802100000|2021-02-08 16:35:00|331155|330959|330949|330870|331276|331177|330787|330700|14639
1612802400000|2021-02-08 16:40:00|330906|330810|330878|330808|331039|330925|330688|330600|8740
1612802700000|2021-02-08 16:45:00|330877|330828|331354|331184|331485|331400|330580|330500|26409
1612803000000|2021-02-08 16:50:00|331313|331203|331448|331361|331448|331390|331209|331044|7836
1612803300000|2021-02-08 16:55:00|331485|331426|331457|331374|331579|331549|331317|331200|4764
1612803600000|2021-02-08 17:00:00|331521|331375|331472|331300|331753|331689|331472|331289|4526
1612803900000|2021-02-08 17:05:00|331514|331387|331459|331343|331700|331499|331251|331200|2606
1612804200000|2021-02-08 17:10:00|331450|331406|331799|331700|331800|331771|331367|331300|4933
1612804500000|2021-02-08 17:15:00|331748|331661|331623|331537|331799|331712|331542|331500|1713
1612804800000|2021-02-08 17:20:00|331750|331538|331759|331578|331875|331812|331582|331500|2048
1612805100000|2021-02-08 17:25:00|331758|331700|331575|331520|331825|331764|331550|331502|2501
1612805400000|2021-02-08 17:30:00|331551|331502|331500|331347|331630|331502|331144|331000|9941
1612805700000|2021-02-08 17:35:00|331423|331350|331145|331031|331500|331357|331047|331000|4807
1612806000000|2021-02-08 17:40:00|331200|331091|330996|330900|331200|331134|330944|330888|2421
1612806300000|2021-02-08 17:45:00|331100|330965|331085|330939|331135|331046|330732|330611|6230
1612806600000|2021-02-08 17:50:00|331091|330986|330796|330700|331176|331127|330760|330700|4129
1612806900000|2021-02-08 17:55:00|330795|330701|330785|330624|330900|330787|330446|330332|9322
1612807200000|2021-02-08 18:00:00|330782|330626|330668|330501|330800|330638|330526|330467|4653
1612807500000|2021-02-08 18:05:00|330667|330502|330693|330500|330773|330671|330445|330400|7888
1612807800000|2021-02-08 18:10:00|330700|330612|330855|330778|331000|330934|330700|330612|6066
1612808100000|2021-02-08 18:15:00|330854|330748|330960|330882|331017|330942|330459|330400|5652
1612808400000|2021-02-08 18:20:00|331000|330885|331040|330800|331040|330988|330680|330600|4602
1612808700000|2021-02-08 18:25:00|331028|330889|330879|330781|331040|330941|330726|330600|4524
1612809000000|2021-02-08 18:30:00|330881|330700|331081|330991|331125|331073|330873|330700|3510
1612809300000|2021-02-08 18:35:00|331080|330992|331006|330931|331179|331114|330998|330872|2849
1612809600000|2021-02-08 18:40:00|331005|330930|331094|330995|331300|331186|330899|330800|2623
1612809900000|2021-02-08 18:45:00|331111|331037|331069|330959|331242|331153|331030|330931|8089
1612810200000|2021-02-08 18:50:00|331068|330954|330518|330455|331068|330955|330518|330455|10167
1612810500000|2021-02-08 18:55:00|330500|330456|330811|330632|330900|330800|330448|330400|6960
1612810800000|2021-02-08 19:00:00|330807|330685|331184|331050|331184|331081|330707|330610|9203
1612811100000|2021-02-08 19:05:00|331172|331061|331498|331402|331500|331403|331150|331050|12149
1612811400000|2021-02-08 19:10:00|331499|331404|331199|331067|331499|331424|331035|331000|5176
1612811700000|2021-02-08 19:15:00|331161|331068|330994|330800|331200|331068|330994|330800|2313
1612812000000|2021-02-08 19:20:00|330963|330832|331179|331000|331200|331046|330780|330718|2918
1612812300000|2021-02-08 19:25:00|331200|331026|331012|330854|331200|331086|330870|330750|1300
1612812600000|2021-02-08 19:30:00|331001|330855|330970|330904|331100|330992|330845|330750|4696
1612812900000|2021-02-08 19:35:00|330969|330913|330999|330912|331000|330955|330755|330600|12277
1612813200000|2021-02-08 19:40:00|330998|330913|330814|330700|331000|330952|330774|330700|4061
1612813500000|2021-02-08 19:45:00|330748|330702|330770|330604|330998|330788|330633|330600|3820
1612813800000|2021-02-08 19:50:00|330733|330605|330782|330679|330900|330800|330721|330605|2777
1612814100000|2021-02-08 19:55:00|330797|330651|331145|331012|331200|331087|330791|330650|5350
1612814400000|2021-02-08 20:00:00|331133|331018|331167|331100|331200|331150|330965|330875|6414
1612814700000|2021-02-08 20:05:00|331150|331101|331567|331440|331600|331547|331149|331100|21557
1612815000000|2021-02-08 20:10:00|331566|331441|331587|331462|331700|331574|331342|331253|7152
1612815300000|2021-02-08 20:15:00|331586|331430|331531|331465|331810|331762|331494|331430|12030
1612815600000|2021-02-08 20:20:00|331614|331466|331325|331238|331615|331556|331215|331100|6756
1612815900000|2021-02-08 20:25:00|331315|331243|331100|331045|331325|331244|330899|330800|5400
1612816200000|2021-02-08 20:30:00|331110|331047|331297|331170|331600|331514|331110|331010|6248
1612816500000|2021-02-08 20:35:00|331270|331171|331354|331300|331400|331328|331196|331100|2409
1612816800000|2021-02-08 20:40:00|331344|331333|331943|331859|332000|331972|331344|331300|16547
1612817100000|2021-02-08 20:45:00|331900|331858|331720|331612|331945|331858|331662|331592|15277
1612817400000|2021-02-08 20:50:00|331830|331653|332222|332173|332260|332201|331736|331612|24099
1612817700000|2021-02-08 20:55:00|332221|332172|332350|332240|332360|332349|331953|331908|39277
1612818000000|2021-02-08 21:00:00|332460|332337|332183|331775|332460|332337|332183|331726|104994
1612818300000|2021-02-08 21:05:00|332200|331813|332200|331851|332200|332000|332007|331800|474
1612818600000|2021-02-08 21:10:00|331900|331900|332200|331853|332200|331900|331870|331851|704
1612818900000|2021-02-08 21:15:00|332116|331851|332186|331860|332186|331860|332116|331851|290
1612819200000|2021-02-08 21:20:00|332175|331948|332148|332048|332175|332048|332148|331860|351
1612819500000|2021-02-08 21:25:00|332175|331860|332169|332000|332186|332098|332050|331860|814
1612819800000|2021-02-08 21:30:00|332100|331900|332169|331860|332169|332000|332050|331860|418
1612820100000|2021-02-08 21:35:00|332150|332000|332148|332000|332169|332000|332148|332000|256
1612820400000|2021-02-08 21:40:00|332142||332150||332150||332142||103
1612820700000|2021-02-08 21:45:00|332142|332001|332142|332001|332142|332001|332142|332001|128
1612821000000|2021-02-08 21:50:00|332160|332000|332100|331860|332160|332001|332100|331860|691
1612821300000|2021-02-08 21:55:00|332142|331900|332190|331920|332190|332038|332142|331900|640
1612821600000|2021-02-08 22:00:00||331940||332000||332000||331940|90
1612821900000|2021-02-08 22:05:00|332100|331900|332100|331860|332100|331900|332100|331860|330
1612822200000|2021-02-08 22:10:00|331900||332100||332100||331900||197
1612822500000|2021-02-08 22:15:00|||||||||56
1612822800000|2021-02-08 22:20:00|332088|331900|332088|331860|332088|331900|332088|331860|184
1612823100000|2021-02-08 22:25:00|332087||332087||332087||332087||180
1612823400000|2021-02-08 22:30:00|331999||331999||331999||331999||86
1612823700000|2021-02-08 22:35:00|331900||331999||331999||331900||348
1612824000000|2021-02-08 22:40:00|331982|331851|331999|331851|331999|331851|331982|331851|153
1612824300000|2021-02-08 22:45:00|331948|331860|331948|331860|331948|331860|331948|331860|31
1612824600000|2021-02-08 22:50:00|331900|331851|331999|331851|331999|331900|331900|331851|294
1612824900000|2021-02-08 22:55:00|331988|331800|331984|331800|331988|331800|331984|331800|180
1612825200000|2021-02-08 23:00:00|331988|331806|331975|331806|332095|331806|331975|331800|151
1612825500000|2021-02-08 23:05:00|331965|331800|331965|331800|331975|331800|331965|331800|43
1612825800000|2021-02-08 23:10:00|331945||331980||331980||331875||144
1612826100000|2021-02-08 23:15:00|331900||331900||331900||331900||138
1612826400000|2021-02-08 23:20:00|||||||||64
1612826700000|2021-02-08 23:25:00|331890|331775|331890|331600|331890|331775|331890|331600|498
1612827000000|2021-02-08 23:30:00|331889|331620|331900|331608|331900|331620|331700|331600|275
1612827300000|2021-02-08 23:35:00|331895|331620|331900|331620|331900|331620|331895|331620|7
1612827600000|2021-02-08 23:40:00|331895|331600|331800|331670|331900|331670|331800|331600|50
1612827900000|2021-02-08 23:45:00|||||||||24
1612828200000|2021-02-08 23:50:00|331900|331700|331900|331700|331900|331700|331900|331700|524
1612828500000|2021-02-08 23:55:00|331895|331670|331895|331670|331895|331670|331800|331670|426
1612828800000|2021-02-09 00:00:00|331888|331671|331880|331800|331900|331800|331880|331670|264
1612829100000|2021-02-09 00:05:00|331800|331670|331800|331670|331800|331670|331700|331670|288
1612829400000|2021-02-09 00:10:00|331700|331620|331700|331500|331795|331620|331700|331500|549
1612829700000|2021-02-09 00:15:00|331800||331800||331800||331800||79
1612830000000|2021-02-09 00:20:00|331788|331501|331740|331503|331800|331503|331740|331500|70
1612830300000|2021-02-09 00:25:00||331501||331501||331501||331501|25
1612830600000|2021-02-09 00:30:00|331730|331500|331730|331500|331730|331700|331730|331500|363
1612830900000|2021-02-09 00:35:00|331500|331384|331695|331150|331740|331400|331500|331000|2336
1612831200000|2021-02-09 00:40:00|331693|331151|331500|331000|331693|331151|331500|331000|533
1612831500000|2021-02-09 00:45:00|331600|331100|331499|331000|331600|331100|331300|331000|218
1612831800000|2021-02-09 00:50:00|331500|330999|331500|331008|331500|331008|331200|330991|772
1612832100000|2021-02-09 00:55:00|331450|331100|331695|331100|331700|331502|331400|331100|1202
1612861200000|2021-02-09 09:00:00|332998|331132|332998|331132|332998|331132|332998|331132|25
1612861500000|2021-02-09 09:05:00|332941||332998||332998||332941||9
1612861800000|2021-02-09 09:10:00|332793||332793||332793||332793||7
1612862100000|2021-02-09 09:15:00|332998||332998||332998||332500||49
1612862400000|2021-02-09 09:20:00|332742||332500||332998||332500||6
1612862700000|2021-02-09 09:25:00|||||||||4
1612863000000|2021-02-09 09:30:00|332215|330405|332000|330100|332270|331132|332000|330030|55
1612863300000|2021-02-09 09:35:00|332200|331500|332000|331600|332200|331600|332000|331500|58
1612863600000|2021-02-09 09:40:00|332030||332270||332294||332030||12
1612863900000|2021-02-09 09:45:00|332294||332500||332500||332242||66
1612864200000|2021-02-09 09:50:00|||||||||3
1612864500000|2021-02-09 09:55:00|||||||||16
1612864800000|2021-02-09 10:00:00|||||||||3
1612865100000|2021-02-09 10:05:00|332000||332000||332000||332000||11
1612865400000|2021-02-09 10:10:00|332100|331800|332100|331600|332100|331800|331960|331600|95
1612865700000|2021-02-09 10:15:00|||||||||1
1612866000000|2021-02-09 10:20:00|||||||||1
1612866300000|2021-02-09 10:25:00|||||||||1
1612866600000|2021-02-09 10:30:00||331420||331420||331420||331420|1
1612866900000|2021-02-09 10:35:00|||||||||1
1612867200000|2021-02-09 10:40:00||331500||331420||331500||331420|53
1612867500000|2021-02-09 10:45:00|332000||331998||332100||331960||72
1612867800000|2021-02-09 10:50:00|331999||331990||331999||331990||0
1612868100000|2021-02-09 10:55:00|331999||331988||331999||331988||9
1612868400000|2021-02-09 11:00:00|331999|331500|331980|331500|331999|331500|331980|331500|3
1612868700000|2021-02-09 11:05:00|331800|331420|331799|330030|331800|331420|331799|330000|179
1612869000000|2021-02-09 11:10:00|331768|330000|331799|330238|331799|330238|331715|330000|129
1612869300000|2021-02-09 11:15:00||330120||330100||330238||330000|45
1612869600000|2021-02-09 11:20:00||330000||331000||331000||330000|18
1612869900000|2021-02-09 11:25:00|331600|331300|331600|331400|331600|331400|331600|331300|52
1612870200000|2021-02-09 11:30:00|331599||331600||331600||331599||9
1612870500000|2021-02-09 11:35:00|331679|331300|331999|331300|332100|331300|331679|331000|509
1612870800000|2021-02-09 11:40:00|332100|331420|332100|331420|332100|331420|332100|331420|32
1612871100000|2021-02-09 11:45:00||331450||331500||331500||331420|24
1612871400000|2021-02-09 11:50:00|||||||||26
1612871700000|2021-02-09 11:55:00|||||||||34
1612872000000|2021-02-09 12:00:00|331845|331000|331695|331500|332000|331500|331695|331000|535
1612872300000|2021-02-09 12:05:00|331683|331200|331681|331200|331683|331302|331580|331200|516
1612872600000|2021-02-09 12:10:00|331650|331202|331650|331200|331695|331202|331494|331200|26
1612872900000|2021-02-09 12:15:00|||||||||279
1612873200000|2021-02-09 12:20:00|331600||331640||331650||331400||483
1612873500000|2021-02-09 12:25:00|331648|331202|331600|331200|331648|331202|331598|331200|123
1612873800000|2021-02-09 12:30:00|331598|331202|331480|331200|331600|331400|331480|331200|734
1612874100000|2021-02-09 12:35:00|331600||331600||331600||331600||107
1612874400000|2021-02-09 12:40:00|331598|331202|331564|331200|331600|331400|331474|331200|457
1612874700000|2021-02-09 12:45:00|331500|331000|331250|331000|331600|331000|331250|331000|421
1612875000000|2021-02-09 12:50:00|331100|331001|331250|331000|331250|331050|331100|331000|983
1612875300000|2021-02-09 12:55:00|331239|331050|331300|331001|331300|331050|331238|331000|292
1612875600000|2021-02-09 13:00:00||331100||331100||331100||331100|119
1612875900000|2021-02-09 13:05:00|331299|331000|331299|331002|331300|331002|331299|331000|210
1612876200000|2021-02-09 13:10:00|331300|331000|331200|330952|331300|331000|331040|330952|492
1612876500000|2021-02-09 13:15:00|331250|331100|331229|330610|331250|331100|331000|330610|2080
1612876800000|2021-02-09 13:20:00|331250|330611|331000|330721|331250|330800|330875|330611|446
1612877100000|2021-02-09 13:25:00|331200|330730|331500|330801|331500|330801|331200|330721|652
1612877400000|2021-02-09 13:30:00|331460|330800|331496|330805|331500|330805|331460|330800|377
1612877700000|2021-02-09 13:35:00|331451|330850|331451|330850|331496|330851|331449|330850|257
1612878000000|2021-02-09 13:40:00|331449|330861|331447|330861|331449|330861|331447|330861|109
1612878300000|2021-02-09 13:45:00|331350|331051|331350|331051|331350|331051|331350|331051|107
1612878600000|2021-02-09 13:50:00|331200|331115|331200|331000|331350|331160|331184|331000|566
1612878900000|2021-02-09 13:55:00|331174|331001|331200|331004|331200|331004|331174|331001|760
1612879200000|2021-02-09 14:00:00|331100|331005|331200|331005|331200|331005|331100|331005|205
1612879500000|2021-02-09 14:05:00|331161|331000|331170|330750|331200|331000|330900|330611|2426
1612879800000|2021-02-09 14:10:00|331100|330795|331200|330851|331200|330851|331100|330795|624
1612880100000|2021-02-09 14:15:00|331198|330858|330998|330700|331200|330858|330798|330611|808
1612880400000|2021-02-09 14:20:00|331083|330750|330900|330812|331083|330812|330900|330750|518
1612880700000|2021-02-09 14:25:00|331200|330894|331600|330800|331600|331222|331000|330800|2598
1612881000000|2021-02-09 14:30:00|331200|330700|332504|332405|332600|332410|330993|330700|18490
1612881300000|2021-02-09 14:35:00|332599|332406|331937|331697|333500|333227|331705|331500|45929
1612881600000|2021-02-09 14:40:00|331936|331699|333250|333075|333250|333075|331931|331649|28644
1612881900000|2021-02-09 14:45:00|333249|333076|332166|331881|333800|333700|331995|331800|26956
1612882200000|2021-02-09 14:50:00|332302|331900|332888|332651|333001|332891|332233|331881|11592
1612882500000|2021-02-09 14:55:00|332887|332675|333298|333064|333298|333216|332584|332400|14366
1612882800000|2021-02-09 15:00:00|333239|333065|333037|332910|333500|333332|332940|332800|12857
1612883100000|2021-02-09 15:05:00|333033|332942|333150|333005|333200|333078|332805|332556|6090
1612883400000|2021-02-09 15:10:00|333100|333008|333070|332934|333300|333221|332889|332601|5644
1612883700000|2021-02-09 15:15:00|333020|332935|333178|333081|333200|333125|332913|332800|7011
1612884000000|2021-02-09 15:20:00|333154|333083|332719|332600|333182|333084|332719|332600|4578
1612884300000|2021-02-09 15:25:00|332715|332601|332000|331803|332989|332756|331692|331600|10260
1612884600000|2021-02-09 15:30:00|332100|331833|332416|332300|332800|332635|331967|331833|4024
1612884900000|2021-02-09 15:35:00|332417|332301|332900|332813|332915|332843|332417|332301|10364
1612885200000|2021-02-09 15:40:00|332915|332814|332287|332127|333000|332946|332132|332000|4801
1612885500000|2021-02-09 15:45:00|332281|332128|331863|331700|332399|332202|331783|331700|7790
1612885800000|2021-02-09 15:50:00|331828|331701|331638|331500|331987|331914|331624|331500|3731
1612886100000|2021-02-09 15:55:00|331594|331501|331640|331537|331800|331700|331419|331330|7064
1612886400000|2021-02-09 16:00:00|331639|331500|331543|331314|331800|331659|331358|331300|7596
1612886700000|2021-02-09 16:05:00|331542|331425|331257|331120|331590|331457|331105|331060|10168
1612887000000|2021-02-09 16:10:00|331250|331130|331492|331400|331700|331511|330963|330850|9442
1612887300000|2021-02-09 16:15:00|331491|331332|331148|331063|331500|331332|330942|330880|5301
1612887600000|2021-02-09 16:20:00|331147|331000|331630|331527|331700|331568|330914|330870|9780
1612887900000|2021-02-09 16:25:00|331564|331473|331362|331244|331700|331549|331299|331200|3808
1612888200000|2021-02-09 16:30:00|331374|331241|331557|331343|331700|331600|331231|331067|2270
1612888500000|2021-02-09 16:35:00|331558|331500|331610|331525|331943|331776|331493|331425|6127
1612888800000|2021-02-09 16:40:00|331632|331426|331466|331348|331797|331719|331466|331300|3676
1612889100000|2021-02-09 16:45:00|331456|331284|331644|331514|331695|331577|331395|331276|2020
1612889400000|2021-02-09 16:50:00|331695|331515|331823|331700|331826|331753|331610|331403|2439
1612889700000|2021-02-09 16:55:00|331789|331701|331591|331400|331800|331712|331403|331300|2627
1612890000000|2021-02-09 17:00:00|331590|331350|331268|331131|331591|331402|331000|330950|7304
1612890300000|2021-02-09 17:05:00|331299|331141|331499|331430|331500|331433|331184|331001|3257
1612890600000|2021-02-09 17:10:00|331500|331417|331550|331473|331600|331559|331198|331050|3873
1612890900000|2021-02-09 17:15:00|331600|331511|331207|331130|331600|331521|331178|331130|3550
1612891200000|2021-02-09 17:20:00|331225|331137|331199|331055|331452|331265|331107|331055|3135
1612891500000|2021-02-09 17:25:00|331218|331152|331114|331021|331331|331234|331053|331000|2086
1612891800000|2021-02-09 17:30:00|331101|331001|331070|331000|331300|331220|331030|330950|3786
1612892100000|2021-02-09 17:35:00|331098|330959|331063|330934|331200|331027|330906|330891|3740
1612892400000|2021-02-09 17:40:00|331058|330980|331041|330964|331080|330990|330902|330860|3522
1612892700000|2021-02-09 17:45:00|331036|330965|331026|330915|331080|330987|330968|330875|1813
1612893000000|2021-02-09 17:50:00|331023|330917|331300|331205|331350|331289|330900|330860|5957
1612893300000|2021-02-09 17:55:00|331311|331077|331193|331100|331500|331427|331122|331050|2656
1612893600000|2021-02-09 18:00:00|331190|331102|331240|331088|331372|331140|331058|331000|1876
1612893900000|2021-02-09 18:05:00|331175|331050|331157|331034|331247|331143|331056|330960|800
1612894200000|2021-02-09 18:10:00|331126|331045|331090|330971|331249|331142|331003|330910|2271
1612894500000|2021-02-09 18:15:00|331088|330972|331059|330910|331199|331079|331029|330910|2558
1612894800000|2021-02-09 18:20:00|331058|330911|330847|330720|331131|331020|330746|330700|9189
1612895100000|2021-02-09 18:25:00|330834|330736|330746|330655|330948|330855|330725|330615|2703
1612895400000|2021-02-09 18:30:00|330743|330656|330686|330558|330882|330687|330596|330522|2027
1612895700000|2021-02-09 18:35:00|330684|330590|330863|330720|330900|330819|330672|330553|1700
1612896000000|2021-02-09 18:40:00|330862|330719|330407|330300|330895|330719|330373|330300|11923
1612896300000|2021-02-09 18:45:00|330389|330315|330455|330300|330642|330524|330389|330300|2400
1612896600000|2021-02-09 18:50:00|330454|330301|330563|330520|330649|330560|330385|330301|2513
1612896900000|2021-02-09 18:55:00|330600|330521|330697|330610|330864|330799|330570|330500|6254
1612897200000|2021-02-09 19:00:00|330696|330611|330612|330500|330803|330688|330570|330500|2210
1612897500000|2021-02-09 19:05:00|330611|330532|330631|330500|330700|330633|330552|330475|3845
1612897800000|2021-02-09 19:10:00|330633|330529|330744|330652|330816|330700|330530|330500|3561
1612898100000|2021-02-09 19:15:00|330743|330653|330827|330750|330900|330850|330696|330587|1950
1612898400000|2021-02-09 19:20:00|330849|330751|330777|330716|330899|330811|330675|330600|1467
1612898700000|2021-02-09 19:25:00|330776|330659|330870|330785|331000|330945|330770|330649|4979
1612899000000|2021-02-09 19:30:00|330872|330801|330978|330917|331058|330974|330872|330752|3037
1612899300000|2021-02-09 19:35:00|330999|330922|331037|330962|331100|331034|330898|330830|3348
1612899600000|2021-02-09 19:40:00|331066|330963|331147|331070|331200|331150|330993|330900|2049
1612899900000|2021-02-09 19:45:00|331135|331071|330993|330959|331164|331094|330977|330901|2148
1612900200000|2021-02-09 19:50:00|330988|330945|331150|331008|331190|331135|330868|330800|2055
1612900500000|2021-02-09 19:55:00|331178|331100|331252|331170|331344|331299|331177|331091|5327
1612900800000|2021-02-09 20:00:00|331257|331249|331144|331034|331344|331328|330917|330802|6466
1612901100000|2021-02-09 20:05:00|331100|331035|331096|330977|331219|331118|331054|330865|1120
1612901400000|2021-02-09 20:10:00|331073|331000|331174|331083|331294|331181|331002|330838|2964
1612901700000|2021-02-09 20:15:00|331162|331091|330970|330912|331162|331100|330860|330800|2648
1612902000000|2021-02-09 20:20:00|330969|330907|330863|330764|330970|330925|330797|330700|4100
1612902300000|2021-02-09 20:25:00|330864|330800|330768|330654|330900|330822|330734|330644|2500
1612902600000|2021-02-09 20:30:00|330771|330715|330680|330611|330814|330764|330619|330555|3758
1612902900000|2021-02-09 20:35:00|330673|330612|330680|330607|330777|330675|330600|330555|2250
1612903200000|2021-02-09 20:40:00|330650|330600|330705|330629|330808|330777|330639|330550|3850
1612903500000|2021-02-09 20:45:00|330704|330630|330800|330701|330800|330757|330630|330550|5188
1612903800000|2021-02-09 20:50:00|330798|330657|330208|330005|330798|330657|330099|330001|20888
1612904100000|2021-02-09 20:55:00|330215|330034|330601|330500|330690|330640|329827|329743|34716
1612904400000|2021-02-09 21:00:00|330602|329929|330597|330400|330631|330475|330458|329700|2647
1612904700000|2021-02-09 21:05:00|330600|330451|330599|330257|330600|330500|330597|330200|729
1612905000000|2021-02-09 21:10:00||330293||330400||330465||330293|803
1612905300000|2021-02-09 21:15:00|330595|330401|330595|330500|330595|330500|330595|330401|64
1612905600000|2021-02-09 21:20:00|330575||330575||330595||330575||258
1612905900000|2021-02-09 21:25:00|330574|330401|330575|330401|330575|330401|330571|330401|249
1612906200000|2021-02-09 21:30:00|330500||330500||330500||330500||370
1612906500000|2021-02-09 21:35:00|330450||330450||330450||330450||93
1612906800000|2021-02-09 21:40:00|330500|330400|330500|330350|330500|330400|330400|330200|1486
1612907100000|2021-02-09 21:45:00||330450||330450||330450||330450|493
1612907400000|2021-02-09 21:50:00|330595|330408|330600|330450|330600|330450|330595|330408|529
1612907700000|2021-02-09 21:55:00||330430||330500||330500||330401|321
1612908000000|2021-02-09 22:00:00||330548||330505||330548||330500|78
1612908300000|2021-02-09 22:05:00||330403||330415||330415||330400|447
1612908600000|2021-02-09 22:10:00||330417||330421||330421||330417|41
1612908900000|2021-02-09 22:15:00|||||||||153
1612909200000|2021-02-09 22:20:00|330590|330415|330590|330400|330590|330415|330587|330400|317
1612909500000|2021-02-09 22:25:00|330600||330600||330600||330590||163
1612909800000|2021-02-09 22:30:00|330510|330401|330510|330401|330510|330402|330510|330401|16
1612910100000|2021-02-09 22:35:00||330400||330400||330400||330400|79
1612910400000|2021-02-09 22:40:00|330500||330500||330500||330500||106
1612910700000|2021-02-09 22:45:00|||||||||48
1612911000000|2021-02-09 22:50:00|||||||||41
1612911300000|2021-02-09 22:55:00|||||||||51
1612911600000|2021-02-09 23:00:00|330510|330406|330510|330401|330510|330406|330497|330400|1033
1612911900000|2021-02-09 23:05:00|||||||||75
1612912200000|2021-02-09 23:10:00|||||||||471
1612912500000|2021-02-09 23:15:00||330402||330401||330402||330401|20
1612912800000|2021-02-09 23:20:00|330497||330510||330510||330497||21
1612913100000|2021-02-09 23:25:00|||||||||27
1612913400000|2021-02-09 23:30:00|330400|330250|330400|330250|330400|330250|330400|330250|638
1612913700000|2021-02-09 23:35:00|330500|330252|330484|330252|330510|330255|330484|330252|418
1612914000000|2021-02-09 23:40:00|330490|330300|330489|330300|330490|330301|330479|330300|109
1612914300000|2021-02-09 23:45:00|330380|330200|330340|330000|330380|330200|330340|330000|676
1612914600000|2021-02-09 23:50:00|330105|329900|330249|329800|330380|329900|329822|329700|3543
1612914900000|2021-02-09 23:55:00|330280|329812|330275|329800|330300|329828|330086|329800|254
1612915200000|2021-02-10 00:00:00|330249|329700|329994|329680|330249|329700|329994|329680|681
1612915500000|2021-02-10 00:05:00|330150|329700|330000|329700|330189|329700|330000|329684|50
1612915800000|2021-02-10 00:10:00|||||||||136
1612916100000|2021-02-10 00:15:00|||||||||93
1612916400000|2021-02-10 00:20:00|||||||||63
1612916700000|2021-02-10 00:25:00||329701||329710||329777||329701|219
1612917000000|2021-02-10 00:30:00||329701||329725||329725||329700|259
1612917300000|2021-02-10 00:35:00|329900|329728|329900|329728|330000|329900|329900|329728|1195
1612917600000|2021-02-10 00:40:00|330000|329748|330000|329755|330000|329800|330000|329728|463
1612917900000|2021-02-10 00:45:00||329800||329800||329900||329728|510
1612918200000|2021-02-10 00:50:00||329880||329880||329880||329880|174
1612918500000|2021-02-10 00:55:00||329890||329880||329890||329880|191
1612947600000|2021-02-10 09:00:00|331000|330909|331400|331000|331866|331400|331000|330510|841
1612947900000|2021-02-10 09:05:00|331800||331800||331866||331300||127
1612948200000|2021-02-10 09:10:00|||||||||66
1612948500000|2021-02-10 09:15:00||331050||331000||331050||331000|24
1612948800000|2021-02-10 09:20:00|||||||||4
1612949100000|2021-02-10 09:25:00|||||||||14
1612949400000|2021-02-10 09:30:00|||||||||30
1612949700000|2021-02-10 09:35:00|||||||||20
1612950000000|2021-02-10 09:40:00|||||||||31
1612950300000|2021-02-10 09:45:00|||||||||12
1612950600000|2021-02-10 09:50:00|331866||331900||332322||331866||10
1612950900000|2021-02-10 09:55:00|331986||331900||331986||331900||32
1612951200000|2021-02-10 10:00:00|331971||331500||332029||331500||21
1612951500000|2021-02-10 10:05:00|331900||331400||331907||331400||48
1612951800000|2021-02-10 10:10:00|331399|330800|331300|330800|331399|330800|331300|330800|117
1612952100000|2021-02-10 10:15:00|331399|330697|331249|330696|331399|330697|331249|330696|73
1612952400000|2021-02-10 10:20:00|331000|330684|331000|330701|331000|330701|331000|330684|82
1612952700000|2021-02-10 10:25:00|||||||||4
1612953000000|2021-02-10 10:30:00|331249||331249||331249||331249||28
1612953300000|2021-02-10 10:35:00|||||||||19
1612953900000|2021-02-10 10:45:00|331198||331181||331198||331146||14
1612954200000|2021-02-10 10:50:00|331225|330746|331249|330701|331249|330746|331000|330701|72
1612954500000|2021-02-10 10:55:00|||||||||41
1612954800000|2021-02-10 11:00:00|331399|330840|331397|330701|331399|330840|331397|330701|98
1612955100000|2021-02-10 11:05:00||330850||331100||331100||330850|14
1612955400000|2021-02-10 11:10:00|331395|331101|331300|331101|331395|331101|331300|331101|67
1612955700000|2021-02-10 11:15:00|331394||331394||331394||331300||322
1612956000000|2021-02-10 11:20:00|331389||331388||331389||331388||7
1612956300000|2021-02-10 11:25:00|||||||||5
1612956600000|2021-02-10 11:30:00|331387||331387||331387||331387||20
1612956900000|2021-02-10 11:35:00|||||||||2
1612957200000|2021-02-10 11:40:00|331388||331289||331388||331289||52
1612957500000|2021-02-10 11:45:00|331288||331288||331288||331288||62
1612957800000|2021-02-10 11:50:00|331287||331287||331287||331287||3
1612958100000|2021-02-10 11:55:00|331246|330600|331272|330601|331272|330602|331246|330600|195
1612958400000|2021-02-10 12:00:00|331250|330800|331199|330800|331272|331000|331000|330601|1650
1612958700000|2021-02-10 12:05:00|331200|330801|331199|330902|331200|330938|331199|330801|336
1612959000000|2021-02-10 12:10:00|331100|331000|331100|330902|331100|331000|331100|330902|371
1612959300000|2021-02-10 12:15:00||330925||330926||330926||330925|220
1612959600000|2021-02-10 12:20:00|331099|330925|331000|330926|331099|330926|331000|330925|152
1612959900000|2021-02-10 12:25:00|330950|330925|330950|330601|330950|330925|330800|330600|681
1612960200000|2021-02-10 12:30:00||330801||330601||330831||330601|479
1612960500000|2021-02-10 12:35:00|331100|330760|331100|330601|331100|330769|330999|330601|2164
1612960800000|2021-02-10 12:40:00|331075|330620|331200|330943|331200|330943|331075|330620|1411
1612961100000|2021-02-10 12:45:00|331288|330800|331285|330800|331288|331090|331285|330800|1285
1612961400000|2021-02-10 12:50:00|331288|330811|331288|330811|331288|330874|331285|330811|198
1612961700000|2021-02-10 12:55:00|331200|330800|331198|330806|331250|331000|331198|330800|98
1612962000000|2021-02-10 13:00:00||330800||330800||331100||330800|126
1612962300000|2021-02-10 13:05:00||331001||330800||331001||330800|155
1612962600000|2021-02-10 13:10:00|331017|330850|330949|330850|331198|330850|330900|330800|664
1612962900000|2021-02-10 13:15:00|330939|330800|331100|330800|331100|330800|330939|330800|279
1612963200000|2021-02-10 13:20:00|331095|330755|331098|330601|331100|330755|330900|330600|730
1612963500000|2021-02-10 13:25:00|330900|330602|331200|331100|331200|331100|330900|330601|2327
1612963800000|2021-02-10 13:30:00|331220|331150|331500|331101|331500|331238|331220|331101|3556
1612964100000|2021-02-10 13:35:00|331444|331106|331500|331447|331500|331461|331442|331106|1156
1612964400000|2021-02-10 13:40:00|331490|331301|331500|331431|331500|331431|331490|331301|1459
1612964700000|2021-02-10 13:45:00|331600|331400|331800|331500|331800|331569|331600|331300|2930
1612965000000|2021-02-10 13:50:00|331779|331600|331800|331600|331844|331800|331779|331600|1056
1612965300000|2021-02-10 13:55:00|331720|331500|331700|331500|331720|331500|331700|331500|844
1612965600000|2021-02-10 14:00:00|331600|331400|331596|331400|331600|331400|331596|331400|847
1612965900000|2021-02-10 14:05:00|331600|331596|331600|331400|331600|331596|331600|331400|1623
1612966200000|2021-02-10 14:10:00|331550|331500|331600|331500|331600|331500|331550|331500|724
1612966500000|2021-02-10 14:15:00|331700|331600|331696|331500|331700|331600|331690|331500|1023
1612966800000|2021-02-10 14:20:00|331700|331400|331542|331414|331700|331414|331542|331400|811
1612967100000|2021-02-10 14:25:00|331700|331500|331669|331201|331769|331500|331424|331200|3475
1612967400000|2021-02-10 14:30:00|331360|331200|331093|330700|331800|331702|330601|330511|23618
1612967700000|2021-02-10 14:35:00|331087|330901|329800|329499|331400|331100|329319|329235|29678
1612968000000|2021-02-10 14:40:00|329625|329500|329295|329200|329800|329500|329000|328800|21155
1612968300000|2021-02-10 14:45:00|329293|329173|329551|329394|329800|329636|328968|328905|15561
1612968600000|2021-02-10 14:50:00|329498|329382|329384|329206|329500|329382|328690|328600|26400
1612968900000|2021-02-10 14:55:00|329382|329236|329790|329665|330000|329828|329242|329016|7886
1612969200000|2021-02-10 15:00:00|329788|329703|330337|330261|330800|330728|329788|329665|12409
1612969500000|2021-02-10 15:05:00|330300|330295|329552|329352|330706|330443|329480|329200|6115
1612969800000|2021-02-10 15:10:00|329595|329394|329220|329035|329753|329564|329083|329034|13503
1612970100000|2021-02-10 15:15:00|329165|329034|328443|328350|329306|329162|328432|328322|19383
1612970400000|2021-02-10 15:20:00|328477|328336|326400|326182|328598|328444|326256|326100|34208
1612970700000|2021-02-10 15:25:00|326398|326186|327589|327300|328000|327874|326176|326080|22936
1612971000000|2021-02-10 15:30:00|327546|327376|326535|325897|327680|327376|325891|325678|20389
1612971300000|2021-02-10 15:35:00|326550|326050|326408|326234|327119|326901|326099|325704|14865
1612971600000|2021-02-10 15:40:00|326500|326335|325982|325618|327200|327000|325505|325400|19908
1612971900000|2021-02-10 15:45:00|325981|325619|326187|325962|326498|326284|325528|325300|16333
1612972200000|2021-02-10 15:50:00|326188|325988|327499|327239|327741|327468|326037|325925|13374
1612972500000|2021-02-10 15:55:00|327448|327253|327844|327633|328100|328000|327122|327000|12577
1612972800000|2021-02-10 16:00:00|327843|327631|326991|326812|328075|327961|326900|326723|6176
1612973100000|2021-02-10 16:05:00|326955|326813|327000|326775|327353|327049|326344|326225|4462
1612973400000|2021-02-10 16:10:00|326999|326776|327870|327736|327999|327940|326999|326775|5990
1612973700000|2021-02-10 16:15:00|327863|327669|327373|327235|327991|327741|327235|327125|11485
1612974000000|2021-02-10 16:20:00|327389|327200|327293|327023|327700|327471|327075|327000|3574
1612974300000|2021-02-10 16:25:00|327228|327024|327214|326915|327470|327317|326808|326586|5457
1612974600000|2021-02-10 16:30:00|327110|326764|327580|327432|327600|327451|326740|326600|5434
1612974900000|2021-02-10 16:35:00|327599|327462|327274|327135|327854|327725|327132|327000|4399
1612975200000|2021-02-10 16:40:00|327236|327137|327192|327001|327599|327465|327110|327001|2590
1612975500000|2021-02-10 16:45:00|327164|327002|327181|327052|327383|327223|326946|326785|6364
1612975800000|2021-02-10 16:50:00|327168|326968|327138|327002|327359|327170|326838|326750|3912
1612976100000|2021-02-10 16:55:00|327168|327006|327230|327076|327607|327492|327141|327006|2646
1612976400000|2021-02-10 17:00:00|327229|327077|326901|326760|327229|327077|326649|326579|6270
1612976700000|2021-02-10 17:05:00|326944|326771|327141|326960|327200|327091|326683|326600|3565
1612977000000|2021-02-10 17:10:00|327025|327010|327482|327233|327560|327430|327018|326845|3208
1612977300000|2021-02-10 17:15:00|327333|327232|327600|327500|327600|327533|327074|326920|2841
1612977600000|2021-02-10 17:20:00|327601|327501|327100|327000|327607|327519|327100|327000|700
1612977900000|2021-02-10 17:25:00|327057|326960|327657|327460|327800|327700|326957|326800|1904
1612978200000|2021-02-10 17:30:00|327642|327461|327519|327400|327784|327670|327500|327400|4493
1612978500000|2021-02-10 17:35:00|327694|327389|327481|327303|327784|327705|327381|327253|4005
1612978800000|2021-02-10 17:40:00|327480|327273|327750|327586|327792|327624|327441|327273|1499
1612979100000|2021-02-10 17:45:00|327726|327598|328099|327947|328099|328021|327726|327571|2295
1612979400000|2021-02-10 17:50:00|328100|328000|328128|328000|328500|328437|328083|328000|9677
1612979700000|2021-02-10 17:55:00|328296|328015|328355|328201|328438|328339|327996|327857|2933
1612980000000|2021-02-10 18:00:00|328251|328119|328252|328060|328356|328250|327929|327789|2301
1612980300000|2021-02-10 18:05:00|328251|328058|328025|327900|328300|328212|328025|327800|5287
1612980600000|2021-02-10 18:10:00|327989|327904|327870|327765|328125|328002|327824|327678|6658
1612980900000|2021-02-10 18:15:00|327869|327730|328142|328002|328200|328100|327723|327601|4223
1612981200000|2021-02-10 18:20:00|328187|328008|328100|327979|328187|328049|327816|327715|3479
1612981500000|2021-02-10 18:25:00|328083|328006|328011|327848|328100|328006|327784|327715|4427
1612981800000|2021-02-10 18:30:00|327941|327855|327746|327566|328011|327870|327552|327488|3161
1612982100000|2021-02-10 18:35:00|327650|327570|327534|327393|327650|327600|327279|327200|4991
1612982400000|2021-02-10 18:40:00|327532|327385|327235|327100|327550|327396|327235|327100|5255
1612982700000|2021-02-10 18:45:00|327196|327143|326907|326869|327283|327146|326907|326863|8562
1612983000000|2021-02-10 18:50:00|326900|326836|327131|327000|327200|327107|326833|326771|3900
1612983300000|2021-02-10 18:55:00|327130|326936|327194|327047|327200|327067|326900|326810|2964
1612983600000|2021-02-10 19:00:00|327154|327049|327123|326834|327450|327320|326944|326818|3021
1612983900000|2021-02-10 19:05:00|327002|326900|327135|327008|327344|327116|326980|326900|6731
1612984200000|2021-02-10 19:10:00|327134|327009|327200|327026|327344|327184|327075|326972|4177
1612984500000|2021-02-10 19:15:00|327154|327027|327198|327000|327250|327083|326952|326827|1660
1612984800000|2021-02-10 19:20:00|327250|327001|327249|326974|327250|327135|326978|326850|1850
1612985100000|2021-02-10 19:25:00|327250|327149|327814|327707|327816|327707|327120|326990|4894
1612985400000|2021-02-10 19:30:00|327815|327709|328200|328093|328300|328187|327500|327347|9064
1612985700000|2021-02-10 19:35:00|328295|328154|328697|328501|328700|328603|328000|327954|14535
1612986000000|2021-02-10 19:40:00|328700|328500|328600|328500|328925|328864|328600|328500|6424
1612986300000|2021-02-10 19:45:00|328599|328501|328615|328501|328711|328619|328122|327916|4596
1612986600000|2021-02-10 19:50:00|328616|328451|328300|328240|328700|328568|328238|328051|7157
1612986900000|2021-02-10 19:55:00|328379|328241|328493|328358|328641|328553|328339|328240|4659
1612987200000|2021-02-10 20:00:00|328500|328387|328405|328240|328797|328644|328390|328240|6369
1612987500000|2021-02-10 20:05:00|328487|328308|328417|328347|328540|328454|328300|328240|2826
1612987800000|2021-02-10 20:10:00|328475|328353|328344|328187|328540|328456|328135|328050|9452
1612988100000|2021-02-10 20:15:00|328430|328188|327854|327729|328430|328333|327805|327700|9311
1612988400000|2021-02-10 20:20:00|327853|327744|327558|327447|327998|327928|327558|327447|4476
1612988700000|2021-02-10 20:25:00|327552|327499|327811|327572|328000|327874|327552|327446|2600
1612989000000|2021-02-10 20:30:00|327800|327643|327930|327841|328100|328032|327780|327643|4492
1612989300000|2021-02-10 20:35:00|327931|327842|327315|327227|328000|327968|327249|327118|9854
1612989600000|2021-02-10 20:40:00|327297|327228|327250|327119|327800|327747|327250|327118|8745
1612989900000|2021-02-10 20:45:00|327272|327120|327595|327472|327912|327785|327272|327120|5554
1612990200000|2021-02-10 20:50:00|327600|327370|327950|327830|328087|327943|327480|327106|14150
1612990500000|2021-02-10 20:55:00|327972|327950|328660|328494|328739|328671|327972|327869|39280
1612990800000|2021-02-10 21:00:00|328700|328659|328521|328338|328700|328659|328521|328208|112933
1612991100000|2021-02-10 21:05:00|328520|328342|328521|328418|328521|328418|328520|328342|766
1612991400000|2021-02-10 21:10:00|328500|328426|328500|328383|328500|328450|328500|328383|869
1612991700000|2021-02-10 21:15:00|328450|328365|328300|328000|328500|328365|328300|327900|1106
1612992000000|2021-02-10 21:20:00|328350|328010|328500|328053|328500|328070|328348|328010|548
1612992300000|2021-02-10 21:25:00|328498|328027|328189|327902|328498|328027|328026|327900|3845
1612992600000|2021-02-10 21:30:00|328400|327904|328500|328000|328500|328087|328318|327904|394
1612992900000|2021-02-10 21:35:00|328450|328150|328450|328000|328496|328152|328001|327975|865
1612993200000|2021-02-10 21:40:00||327902||327902||327902||327902|588
1612993500000|2021-02-10 21:45:00|328267|328000|328450|328000|328450|328000|328267|328000|108
1612993800000|2021-02-10 21:50:00|328440|328001|328400|328000|328450|328010|328400|328000|391
1612994100000|2021-02-10 21:55:00|||||||||58
1612994400000|2021-02-10 22:00:00||328100||328100||328100||328100|42
1612994700000|2021-02-10 22:05:00||328150||328150||328150||328150|36
1612995000000|2021-02-10 22:10:00|||||||||94
1612995300000|2021-02-10 22:15:00|328100|327975|328100|327975|328100|327975|328089|327900|754
1612995600000|2021-02-10 22:20:00||327900||327900||327902||327900|147
1612995900000|2021-02-10 22:25:00||327814||327700||327814||327700|331
1612996200000|2021-02-10 22:30:00|328098|327708|328047|327620|328100|327708|327990|327600|411
1612996500000|2021-02-10 22:35:00|328098|327621|327998|327650|328098|327650|327998|327621|26
1612996800000|2021-02-10 22:40:00|328000|327651|327998|327700|328000|327700|327995|327621|196
1612997100000|2021-02-10 22:45:00|328000|327702|328000|327700|328000|327704|328000|327700|23
1612997400000|2021-02-10 22:50:00|327998|327802|327998|327700|327998|327802|327800|327700|372
1612997700000|2021-02-10 22:55:00|||||||||49
1612998000000|2021-02-10 23:00:00|328000|327622|328100|327622|328100|327622|328000|327622|283
1612998300000|2021-02-10 23:05:00|328049||328049||328050||328049||85
1612998600000|2021-02-10 23:10:00|327994||327953||327994||327953||73
1612998900000|2021-02-10 23:15:00|327948|327700|327900|327622|327953|327700|327900|327622|154
1612999200000|2021-02-10 23:20:00|328049|327902|328100|327626|328100|327902|328049|327622|406
1612999500000|2021-02-10 23:25:00|328000|327656|328000|327675|328000|327675|328000|327656|23
1612999800000|2021-02-10 23:30:00|328100|327701|328100|327707|328100|327707|328100|327701|399
1613000100000|2021-02-10 23:35:00|328389|327710|328399|327806|328400|327806|328389|327710|66
1613000400000|2021-02-10 23:40:00|328398|327805|328390|327806|328399|327811|328390|327733|45
1613000700000|2021-02-10 23:45:00|327806|327800|328289|327512|328300|327800|327700|327502|3434
1613001000000|2021-02-10 23:50:00|328280|327600|328194|327600|328289|327600|328194|327512|22
1613001300000|2021-02-10 23:55:00|328190||328190||328194||328190||42
1613001600000|2021-02-11 00:00:00|328184|327601|328144|327601|328184|327601|328144|327601|18
1613001900000|2021-02-11 00:05:00||327650||327500||327650||327500|453
1613002200000|2021-02-11 00:10:00|328100|327501|327800|327501|328100|327501|327800|327501|129
1613002500000|2021-02-11 00:15:00|327795|327500|327795|327208|327795|327500|327577|327100|560
1613002800000|2021-02-11 00:20:00|327547|327150|327784|327212|327795|327400|327547|327150|247
1613003100000|2021-02-11 00:25:00|327577|327500|327500|327212|327784|327500|327470|327212|330
1613003400000|2021-02-11 00:30:00|327300|327302|327150|327100|327700|327302|327150|327100|1345
1613003700000|2021-02-11 00:35:00|327000|327000|327600|326800|327689|327000|327000|326500|781
1613004000000|2021-02-11 00:40:00|327500|326801|327485|326822|327500|326822|327343|326800|79
1613004300000|2021-02-11 00:45:00|327475|326865|327200|326835|327475|326873|327143|326800|406
1613004600000|2021-02-11 00:50:00|327089|326823|327189|326835|327189|326835|327089|326823|163
1613004900000|2021-02-11 00:55:00|327100|326900|327200|327000|327200|327000|326900|326829|1527
1613034000000|2021-02-11 09:00:00|329326|327683|329782|328300|329782|328300|328600|327500|398
1613034300000|2021-02-11 09:05:00|330412|329000|330412|328600|330600|329300|330412|328300|374
1613034600000|2021-02-11 09:10:00|330600||330360||330600||330360||18
1613034900000|2021-02-11 09:15:00|||||||||12
1613035200000|2021-02-11 09:20:00|330506||330360||330506||330000||29
1613035500000|2021-02-11 09:25:00|330412||330360||330412||329409||42
1613035800000|2021-02-11 09:30:00|330350|329004|330412|328600|330785|329004|330000|328600|20
1613036100000|2021-02-11 09:35:00|330506|329121|330785|328600|330785|329121|330500|328600|301
1613036400000|2021-02-11 09:40:00||328645||328600||328877||328600|71
1613036700000|2021-02-11 09:45:00|330183|328849|330785|328864|330785|329658|330183|328600|318
1613037000000|2021-02-11 09:50:00|330952|328800|330984|329700|331000|329700|330952|328800|19
1613037300000|2021-02-11 09:55:00|330000||330984||330984||330000||438
1613037600000|2021-02-11 10:00:00|331000|329742|330977|329742|331000|329742|330977|329742|28
1613037900000|2021-02-11 10:05:00|331000||331000||331000||331000||11
1613038200000|2021-02-11 10:10:00|330978||330978||330978||330978||5
1613038500000|2021-02-11 10:15:00|330360|329745|329800|328600|330360|329745|329800|328600|576
1613038800000|2021-02-11 10:20:00|329600|328655|329599|328655|329600|328655|329599|328655|12
1613039100000|2021-02-11 10:25:00|329600||329800||330950||329599||331
1613039400000|2021-02-11 10:30:00|330360||329698||330360||329698||1
1613039700000|2021-02-11 10:35:00|329655||329655||329655||329655||11
1613040000000|2021-02-11 10:40:00||328600||329500||329500||328600|20
1613040300000|2021-02-11 10:45:00|329695|329338|329689|329461|329700|329500|329689|329229|224
1613040600000|2021-02-11 10:50:00||329229||329500||329500||329229|1
1613040900000|2021-02-11 10:55:00||329467||329486||329500||328610|62
1613041200000|2021-02-11 11:00:00|329680|329500|329680|328600|329680|329500|329680|328600|101
1613041500000|2021-02-11 11:05:00||329101||328600||329101||328600|2
1613041800000|2021-02-11 11:10:00||329101||328600||329101||328600|5
1613042100000|2021-02-11 11:15:00||329101||329500||329500||328600|39
1613042400000|2021-02-11 11:20:00|329799|328610|329680|328600|329888|329600|329680|328600|375
1613042700000|2021-02-11 11:25:00|||||||||2
1613043000000|2021-02-11 11:30:00|330000||330000||330000||330000||50
1613043300000|2021-02-11 11:35:00|329767||330000||330000||329650||12
1613043600000|2021-02-11 11:40:00|329699|329210|329649|328600|330000|329210|329649|328600|19
1613043900000|2021-02-11 11:45:00|330000||329600||330000||329600||23
1613044200000|2021-02-11 11:50:00||328601||328600||328601||328600|2
1613044500000|2021-02-11 11:55:00|329599||329523||329600||329200||325
1613044800000|2021-02-11 12:00:00|328700|328700|329024|328800|329500|328902|328700|328700|2262
1613045100000|2021-02-11 12:05:00|329023|328830|329000|328700|329024|328830|328920|328600|871
1613045400000|2021-02-11 12:10:00|328855||328887||328900||328855||301
1613045700000|2021-02-11 12:15:00|328855|328600|329000|328700|329000|328725|328855|328600|439
1613046000000|2021-02-11 12:20:00||328735||328700||328735||328700|168
1613046300000|2021-02-11 12:25:00|329300||329300||329300||328754||1062
1613046600000|2021-02-11 12:30:00|329500|328705|329400|329000|329600|329200|329400|328705|729
1613046900000|2021-02-11 12:35:00|329300|329093|329300|328700|329300|329300|329300|328600|1071
1613047200000|2021-02-11 12:40:00|329200|328706|329160|328706|329200|328706|329160|328706|258
1613047500000|2021-02-11 12:45:00|329150|328700|329300|329080|329300|329080|329000|328700|762
1613047800000|2021-02-11 12:50:00|329400|328706|329400|329109|329500|329350|329400|328706|1849
1613048100000|2021-02-11 12:55:00|329475||329470||329500||329350||329
1613048400000|2021-02-11 13:00:00|329468|329261|329470|329109|329470|329261|329468|329109|405
1613048700000|2021-02-11 13:05:00|329474|329334|329500|329302|329500|329400|329470|329109|672
1613049000000|2021-02-11 13:10:00|329490|329109|329500|329109|329500|329305|329430|329109|502
1613049300000|2021-02-11 13:15:00|329538|329159|329538|329166|329538|329166|329538|329109|557
1613049600000|2021-02-11 13:20:00|||||||||138
1613049900000|2021-02-11 13:25:00|329450|329159|329300|329109|329450|329300|329300|329109|395
1613050200000|2021-02-11 13:30:00|329450|329254|329400|329254|329450|329254|329400|329254|148
1613050500000|2021-02-11 13:35:00||329109||329200||329200||329109|300
1613050800000|2021-02-11 13:40:00|329389||329400||329400||329250||671
1613051100000|2021-02-11 13:45:00|329420|329240|329450|329200|329450|329240|329400|329200|764
1613051400000|2021-02-11 13:50:00|329400||329399||329450||329397||857
1613051700000|2021-02-11 13:55:00|329350||329350||329399||329350||225
1613052000000|2021-02-11 14:00:00|329349|329109|329265|329109|329349|329109|329265|329109|722
1613052300000|2021-02-11 14:05:00|329200||329350||329350||329200||609
1613052600000|2021-02-11 14:10:00|329304|329209|329300|329210|329350|329210|329300|329209|508
1613052900000|2021-02-11 14:15:00|329420||329420||329420||329420||400
1613053200000|2021-02-11 14:20:00|329485|329209|329210|329038|329485|329209|329210|329020|1048
1613053500000|2021-02-11 14:25:00|329420|329020|329485|328695|329488|329074|329208|328695|1081
1613053800000|2021-02-11 14:30:00|329011|328843|327912|327560|329485|329110|327500|327310|20739
1613054100000|2021-02-11 14:35:00|327911|327600|327587|327437|328000|327807|327278|327200|16480
1613054400000|2021-02-11 14:40:00|327600|327450|327722|327500|328300|328130|327153|327011|18584
1613054700000|2021-02-11 14:45:00|327846|327501|328093|327999|328600|328462|327846|327501|9088
1613055000000|2021-02-11 14:50:00|328200|328004|327136|326900|328200|328006|326855|326600|14519
1613055300000|2021-02-11 14:55:00|327300|327087|326853|326678|327400|327200|326726|326600|15669
1613055600000|2021-02-11 15:00:00|327089|326672|327692|327566|327774|327603|326805|326611|11167
1613055900000|2021-02-11 15:05:00|327685|327567|327163|326930|327789|327701|326955|326900|6700
1613056200000|2021-02-11 15:10:00|327162|326931|327112|327000|327200|327073|326776|326700|9181
1613056500000|2021-02-11 15:15:00|327100|327001|326964|326853|327200|327099|326864|326800|3236
1613056800000|2021-02-11 15:20:00|327099|326869|326858|326801|327200|327057|326830|326701|7123
1613057100000|2021-02-11 15:25:00|326900|326802|327000|326692|327000|326855|326547|326500|8014
1613057400000|2021-02-11 15:30:00|326875|326753|326783|326544|327000|326757|326584|326500|3951
1613057700000|2021-02-11 15:35:00|326740|326547|327075|326900|327400|327246|326715|326545|8014
1613058000000|2021-02-11 15:40:00|327074|326925|327577|327500|327600|327500|327050|326901|6274
1613058300000|2021-02-11 15:45:00|327600|327509|327884|327700|328000|327940|327501|327450|6791
1613058600000|2021-02-11 15:50:00|327883|327675|327940|327703|328200|328111|327656|327500|5403
1613058900000|2021-02-11 15:55:00|327939|327725|327356|327202|327940|327800|327200|327100|6219
1613059200000|2021-02-11 16:00:00|327352|327102|327800|327508|327885|327762|327087|327000|2050
1613059500000|2021-02-11 16:05:00|327799|327521|327691|327460|327800|327606|327467|327400|983
1613059800000|2021-02-11 16:10:00|327545|327492|327885|327770|327885|327815|327385|327115|2676
1613060100000|2021-02-11 16:15:00|327900|327785|327878|327600|328100|327950|327656|327600|8452
1613060400000|2021-02-11 16:20:00|327817|327601|327900|327803|328000|327856|327769|327600|2418
1613060700000|2021-02-11 16:25:00|327874|327779|327600|327376|328200|328018|327494|327238|9975
1613061000000|2021-02-11 16:30:00|327624|327377|327798|327619|327800|327734|327453|327297|1715
1613061300000|2021-02-11 16:35:00|327737|327620|327936|327805|327974|327873|327625|327500|2350
1613061600000|2021-02-11 16:40:00|327899|327672|327731|327587|327974|327772|327540|327500|2500
1613061900000|2021-02-11 16:45:00|327730|327585|327700|327609|327778|327699|327499|327400|4062
1613062200000|2021-02-11 16:50:00|327699|327611|327497|327200|327787|327693|327340|327181|10081
1613062500000|2021-02-11 16:55:00|327408|327250|327100|327000|327485|327250|326953|326815|6414
1613062800000|2021-02-11 17:00:00|327099|327076|327162|327053|327300|327229|327074|326998|4067
1613063100000|2021-02-11 17:05:00|327173|327131|326998|326911|327275|327179|326885|326750|10094
1613063400000|2021-02-11 17:10:00|326994|326902|326938|326833|327100|327000|326918|326800|2634
1613063700000|2021-02-11 17:15:00|327040|326856|326307|326200|327040|326856|326307|326200|9325
1613064000000|2021-02-11 17:20:00|326306|326225|326400|326249|326748|326651|326306|326200|8128
1613064300000|2021-02-11 17:25:00|326360|326268|326300|325971|326607|326351|325872|325800|13309
1613064600000|2021-02-11 17:30:00|326158|325899|326400|326203|326500|326335|326153|325899|7688
1613064900000|2021-02-11 17:35:00|326398|326204|326319|326126|326590|326495|326286|326125|4087
1613065200000|2021-02-11 17:40:00|326320|326149|326023|325899|326377|326149|325978|325850|4590
1613065500000|2021-02-11 17:45:00|326028|325850|326000|325830|326028|325859|325497|325436|10707
1613065800000|2021-02-11 17:50:00|325973|325700|325800|325650|326121|325928|325390|325270|9191
1613066100000|2021-02-11 17:55:00|325756|325536|326100|325899|326100|325944|325700|325536|8591
1613066400000|2021-02-11 18:00:00|326022|325901|326191|326070|326500|326343|325897|325800|3687
1613066700000|2021-02-11 18:05:00|326190|326071|325900|325700|326350|326178|325850|325700|5654
1613067000000|2021-02-11 18:10:00|325915|325702|326540|326357|326553|326405|325699|325600|3149
1613067300000|2021-02-11 18:15:00|326539|326360|326370|326301|326616|326444|326365|326167|330
1613067600000|2021-02-11 18:20:00|326350|326247|326746|326538|326746|326570|326332|326200|4081
1613067900000|2021-02-11 18:25:00|326750|326661|326440|326327|326750|326661|326339|326250|1775
1613068200000|2021-02-11 18:30:00|326455|326328|326190|326123|326455|326328|326167|326100|4457
1613068500000|2021-02-11 18:35:00|326187|326121|326000|325860|326260|326121|325900|325819|5100
1613068800000|2021-02-11 18:40:00|325976|325819|326200|326004|326200|326065|325935|325819|1917
1613069100000|2021-02-11 18:45:00|326140|326042|326098|325955|326140|326045|325826|325800|3097
1613069400000|2021-02-11 18:50:00|326099|325940|326040|325900|326200|326102|326000|325900|1516
1613069700000|2021-02-11 18:55:00|326028|325949|326000|325847|326066|325950|325851|325756|4480
1613070000000|2021-02-11 19:00:00|325983|325853|325392|325300|326000|325870|325343|325248|6954
1613070300000|2021-02-11 19:05:00|325391|325320|325473|325378|325699|325539|325343|325240|6963
1613070600000|2021-02-11 19:10:00|325472|325333|325472|325358|325600|325523|325131|325100|8490
1613070900000|2021-02-11 19:15:00|325471|325359|325570|325329|325643|325592|325335|325201|5015
1613071200000|2021-02-11 19:20:00|325574|325305|325099|324900|325577|325500|324875|324800|17498
1613071500000|2021-02-11 19:25:00|325100|324901|325040|324964|325255|325186|325040|324900|8808
1613071800000|2021-02-11 19:30:00|325112|325024|325365|325302|325404|325302|325073|325000|13812
1613072100000|2021-02-11 19:35:00|325352|325303|325082|324944|325400|325303|325061|324900|4953
1613072400000|2021-02-11 19:40:00|325144|324952|325400|325271|325400|325314|324982|324900|6021
1613072700000|2021-02-11 19:45:00|325372|325273|325350|325271|325500|325377|325300|325186|3650
1613073000000|2021-02-11 19:50:00|325347|325275|325309|325159|325400|325359|325248|325048|6074
1613073300000|2021-02-11 19:55:00|325308|325152|325495|325354|325700|325587|325197|325048|6458
1613073600000|2021-02-11 20:00:00|325611|325472|325720|325509|325795|325695|325495|325359|4316
1613073900000|2021-02-11 20:05:00|325700|325510|325637|325531|325800|325720|325528|325420|3050
1613074200000|2021-02-11 20:10:00|325636|325470|325676|325548|325900|325841|325566|325450|6171
1613074500000|2021-02-11 20:15:00|325668|325547|325582|325300|325750|325651|325371|325280|7835
1613074800000|2021-02-11 20:20:00|325415|325352|325431|325328|325612|325518|325415|325300|7955
1613075100000|2021-02-11 20:25:00|325406|325400|325659|325525|325826|325742|325405|325300|12200
1613075400000|2021-02-11 20:30:00|325656|325529|325535|325371|325800|325700|325441|325300|7349
1613075700000|2021-02-11 20:35:00|325530|325421|325325|325290|325600|325490|325235|325050|5315
1613076000000|2021-02-11 20:40:00|325324|325218|325542|325431|325600|325530|325320|325150|14757
1613076300000|2021-02-11 20:45:00|325537|325439|325700|325411|325700|325556|325430|325308|9317
1613076600000|2021-02-11 20:50:00|325580|325400|325649|325488|325700|325598|325162|325100|10113
1613076900000|2021-02-11 20:55:00|325648|325487|326213|325968|326300|326234|325617|325487|29781
1613077200000|2021-02-11 21:00:00|326165|326200|326200|326132|326400|326200|326165|326132|1703
1613077500000|2021-02-11 21:05:00|326199|326160|326000|325600|326199|326160|326000|325102|1542
1613077800000|2021-02-11 21:10:00|325980||325980||325980||325980||277
1613078100000|2021-02-11 21:15:00|||||||||329
1613078400000|2021-02-11 21:20:00|325900|325841|325900|325825|325964|325841|325900|325825|412
1613078700000|2021-02-11 21:25:00|325980|325801|325964|325801|325980|325801|325964|325801|130
1613079000000|2021-02-11 21:30:00|325948|325802|325998|325802|326000|325802|325900|325802|100
1613079300000|2021-02-11 21:35:00|326000|325825|326000|325802|326000|325900|326000|325802|328
1613079600000|2021-02-11 21:40:00||325600||325600||325600||325600|164
1613079900000|2021-02-11 21:45:00|325986|325680|326000|325680|326000|325685|325986|325650|57
1613080200000|2021-02-11 21:50:00||325610||325610||325610||325610|132
1613080500000|2021-02-11 21:55:00|||||||||16
1613080800000|2021-02-11 22:00:00|325999|325611|325999|325610|325999|325611|325999|325610|28
1613081100000|2021-02-11 22:05:00|325900|325605|325775|325610|325900|325610|325775|325605|66
1613081400000|2021-02-11 22:10:00|||||||||9
1613081700000|2021-02-11 22:15:00|325900|325605|325880|325500|325900|325605|325600|325400|619
1613082000000|2021-02-11 22:20:00|325800|325413|325879|325400|325880|325413|325763|325400|197
1613082300000|2021-02-11 22:25:00|325880||325800||325880||325800||133
1613082600000|2021-02-11 22:30:00||325405||325410||325425||325400|192
1613082900000|2021-02-11 22:35:00||325600||325400||325600||325400|337
1613083200000|2021-02-11 22:40:00|||||||||18
1613083500000|2021-02-11 22:45:00|||||||||77
1613083800000|2021-02-11 22:50:00|325788|325500|325788|325500|325788|325500|325788|325500|68
1613084100000|2021-02-11 22:55:00|||||||||69
1613084400000|2021-02-11 23:00:00||325525||325500||325525||325500|88
1613084700000|2021-02-11 23:05:00|||||||||54
1613085000000|2021-02-11 23:10:00|325700|325508|325788|325522|325788|325522|325700|325508|103
1613085300000|2021-02-11 23:15:00|325800|325600|325874|325700|325880|325700|325800|325522|556
1613085600000|2021-02-11 23:20:00|325880|325531|325880|325575|325880|325801|325880|325522|467
1613085900000|2021-02-11 23:25:00|326000|325801|325950|325555|326000|325801|325950|325522|114
1613086200000|2021-02-11 23:30:00|326000|325522|326000|325608|326000|325926|326000|325522|363
1613086500000|2021-02-11 23:35:00|||||||||9
1613086800000|2021-02-11 23:40:00||325600||325800||325800||325600|17
1613087100000|2021-02-11 23:45:00||325759||325812||325812||325750|40
1613087400000|2021-02-11 23:50:00||325815||325822||325822||325815|67
1613087700000|2021-02-11 23:55:00||325815||325810||325858||325800|243
1613088000000|2021-02-12 00:00:00|326100|325901|326150|325901|326150|326000|326100|325901|615
1613088300000|2021-02-12 00:05:00|||||||||20
1613088600000|2021-02-12 00:10:00|326200|326000|326200|325901|326200|326000|326100|325901|420
1613088900000|2021-02-12 00:15:00|325664|325601|326189|325701|326200|325701|325664|325601|1033
1613089200000|2021-02-12 00:20:00|326185||326185||326185||326185||91
1613089500000|2021-02-12 00:25:00|326150||326139||326179||326139||9
1613089800000|2021-02-12 00:30:00|326138||326138||326138||326138||32
1613090100000|2021-02-12 00:35:00|326100||326088||326100||326088||24
1613090400000|2021-02-12 00:40:00|326000||325900||326088||325900||34
1613090700000|2021-02-12 00:45:00|||||||||70
1613091000000|2021-02-12 00:50:00||325720||325701||325722||325701|404
1613091300000|2021-02-12 00:55:00|325800|325522|325600|325522|325900|325522|325600|325522|536
1613120400000|2021-02-12 09:00:00|325969|325000|326510|325000|326510|325000|325969|325000|32
1613120700000|2021-02-12 09:05:00|326500||326500||326510||326500||0
1613121000000|2021-02-12 09:10:00|326510||326000||326510||326000||33
1613121300000|2021-02-12 09:15:00|325913||325913||325913||325913||4
1613121600000|2021-02-12 09:20:00|325965||325900||325965||325900||0
1613121900000|2021-02-12 09:25:00|||||||||8
1613122200000|2021-02-12 09:30:00|325778||325900||325900||325778||34
1613122500000|2021-02-12 09:35:00|325913||325900||325913||325900||4
1613122800000|2021-02-12 09:40:00|325913||325900||325913||325900||7
1613123100000|2021-02-12 09:45:00|325913||325913||325913||325913||21
1613123400000|2021-02-12 09:50:00|325965|325573|325965|325000|325965|325573|325900|325000|25
1613123700000|2021-02-12 09:55:00|325900|325604|326510|325000|326510|325604|325900|325000|197
1613124000000|2021-02-12 10:00:00||325001||325001||325001||325000|49
1613124300000|2021-02-12 10:05:00|||||||||3
1613124600000|2021-02-12 10:10:00|325900||325888||325900||325800||22
1613124900000|2021-02-12 10:15:00|325887|325000|325832|325000|325899|325000|325800|325000|16
1613125200000|2021-02-12 10:20:00|325831||325827||325834||325800||1
1613125500000|2021-02-12 10:25:00|325826||325800||325899||325800||31
1613125800000|2021-02-12 10:30:00|325900||325731||325900||325700||1
1613126100000|2021-02-12 10:35:00|325730||325700||325899||325700||0
1613126400000|2021-02-12 10:40:00|||||||||46
1613126700000|2021-02-12 10:45:00|||||||||4
1613127000000|2021-02-12 10:50:00|||||||||5
1613127300000|2021-02-12 10:55:00|||||||||3
1613127600000|2021-02-12 11:00:00|325800||325600||325800||325600||11
1613127900000|2021-02-12 11:05:00|||||||||5
1613128200000|2021-02-12 11:10:00|325800||325598||325800||325598||18
1613128500000|2021-02-12 11:15:00|||||||||2
1613128800000|2021-02-12 11:20:00|325597||325598||325598||325597||8
1613129100000|2021-02-12 11:25:00|325499||325499||325499||325498||29
1613129400000|2021-02-12 11:30:00|||||||||2
1613129700000|2021-02-12 11:35:00|325497|325001|325497|325000|325497|325400|325497|325000|203
1613130000000|2021-02-12 11:40:00|||||||||5
1613130300000|2021-02-12 11:45:00|||||||||1
1613130600000|2021-02-12 11:50:00|||||||||19
1613130900000|2021-02-12 11:55:00|||||||||51
1613131200000|2021-02-12 12:00:00|325499|325161|326150|325402|326510|325402|325499|325000|568
1613131500000|2021-02-12 12:05:00|326000|325400|326000|325680|326150|325680|326000|325400|50
1613131800000|2021-02-12 12:10:00|326213|325150|326200|325700|326213|325720|326000|325150|131
1613132100000|2021-02-12 12:15:00|326099|325800|325990|325750|326140|325800|325949|325750|76
1613132400000|2021-02-12 12:20:00|325940|325150|325935|325200|325940|325200|325935|325150|673
1613132700000|2021-02-12 12:25:00|325900|325150|325914|325200|325920|325200|325900|325150|300
1613133000000|2021-02-12 12:30:00|325920|325206|325910|325500|325920|325500|325500|325200|529
1613133300000|2021-02-12 12:35:00|325900|325206|325900|325600|325910|325600|325900|325206|33
1613133600000|2021-02-12 12:40:00|325850||325730||325850||325730||112
1613133900000|2021-02-12 12:45:00|325900||325900||325900||325799||141
1613134200000|2021-02-12 12:50:00|325800||325900||325900||325800||162
1613134500000|2021-02-12 12:55:00|325700|325700|325900|325600|325900|325700|325700|325600|704
1613134800000|2021-02-12 13:00:00|325750|325740|325880|325600|325880|325740|325750|325600|687
1613135100000|2021-02-12 13:05:00|325900|325640|326325|325900|326340|325900|325900|325600|1374
1613135400000|2021-02-12 13:10:00|326319|326000|326200|325900|326400|326000|326200|325900|304
1613135700000|2021-02-12 13:15:00|326000|325800|326000|325700|326000|325800|325899|325700|490
1613136000000|2021-02-12 13:20:00|325969|325600|325900|325200|326000|325700|325760|325200|1350
1613136300000|2021-02-12 13:25:00|325899|325250|325800|325300|325989|325400|325800|325214|130
1613136600000|2021-02-12 13:30:00||325400||325500||325550||325312|163
1613136900000|2021-02-12 13:35:00|325700||325800||325800||325700||382
1613137200000|2021-02-12 13:40:00|325798||325800||325800||325798||81
1613137500000|2021-02-12 13:45:00|325780|325400|325780|325500|325780|325500|325724|325300|598
1613137800000|2021-02-12 13:50:00|325724|325300|325770|325300|325774|325300|325700|325300|490
1613138100000|2021-02-12 13:55:00|325764|325200|325624|325000|325764|325200|325200|325000|1644
1613138400000|2021-02-12 14:00:00|325494||325500||325620||325375||405
1613138700000|2021-02-12 14:05:00|325400|325025|325200|325025|325400|325025|325200|325025|183
1613139000000|2021-02-12 14:10:00|325170|325050|325200|325025|325200|325050|325170|325025|315
1613139300000|2021-02-12 14:15:00|325060||325060||325060||325060||468
1613139600000|2021-02-12 14:20:00|325200|325000|325200|325028|325200|325043|325200|325000|149
1613139900000|2021-02-12 14:25:00|325198|325034|325170|324513|325200|325050|325051|324513|2112
1613140200000|2021-02-12 14:30:00|325200|324514|324460|324025|325200|325001|323921|323730|49675
1613140500000|2021-02-12 14:35:00|324378|324026|324358|324000|324506|324338|323498|323250|16515
1613140800000|2021-02-12 14:40:00|324357|324135|324532|324301|324655|324500|323775|323615|11110
1613141100000|2021-02-12 14:45:00|324494|324319|324718|324596|325175|325098|324106|324004|11719
1613141400000|2021-02-12 14:50:00|324708|324598|324404|324306|325175|325001|324404|324200|6231
1613141700000|2021-02-12 14:55:00|324400|324327|324400|324226|324700|324621|323870|323750|9686
1613142000000|2021-02-12 15:00:00|324350|324107|324914|324801|325288|325197|324288|324107|11186
1613142300000|2021-02-12 15:05:00|324909|324802|324869|324733|325262|325056|324681|324562|9776
1613142600000|2021-02-12 15:10:00|324868|324744|324795|324751|325200|325087|324737|324687|6260
1613142900000|2021-02-12 15:15:00|324839|324766|324506|324350|325100|325001|324453|324309|12682
1613143200000|2021-02-12 15:20:00|324500|324365|324801|324710|324875|324790|324208|324115|6579
1613143500000|2021-02-12 15:25:00|324802|324711|324486|324371|324835|324711|324312|324115|6862
1613143800000|2021-02-12 15:30:00|324571|324388|324077|324000|324595|324444|324000|323900|7989
1613144100000|2021-02-12 15:35:00|324060|323999|324600|324418|324733|324551|323894|323800|6567
1613144400000|2021-02-12 15:40:00|324599|324440|324900|324761|325000|324900|324599|324440|6454
1613144700000|2021-02-12 15:45:00|324894|324777|325655|325501|325655|325572|324700|324505|9474
1613145000000|2021-02-12 15:50:00|325663|325502|325665|325443|325868|325758|325431|325372|11619
1613145300000|2021-02-12 15:55:00|325664|325444|325384|325210|325665|325494|325135|325024|5635
1613145600000|2021-02-12 16:00:00|325383|325214|325734|325660|325944|325850|325272|325071|5274
1613145900000|2021-02-12 16:05:00|325822|325675|325357|325279|325822|325675|325204|325104|3450
1613146200000|2021-02-12 16:10:00|325384|325301|325494|325370|325800|325698|325384|325258|2450
1613146500000|2021-02-12 16:15:00|325622|325413|325800|325652|325812|325764|325530|325370|3219
1613146800000|2021-02-12 16:20:00|325730|325636|325906|325800|325906|325800|325452|325370|5238
1613147100000|2021-02-12 16:25:00|325924|325801|326100|325951|326149|326050|325711|325632|6840
1613147400000|2021-02-12 16:30:00|326092|325970|325999|325850|326149|326048|325885|325632|2317
1613147700000|2021-02-12 16:35:00|325998|325902|325900|325670|326013|325935|325632|325560|2200
1613148000000|2021-02-12 16:40:00|325818|325602|325410|325341|325818|325670|325369|325300|2934
1613148300000|2021-02-12 16:45:00|325430|325359|325579|325512|325700|325621|325373|325341|4998
1613148600000|2021-02-12 16:50:00|325562|325495|325580|325493|325611|325516|325295|325241|4710
1613148900000|2021-02-12 16:55:00|325546|325500|325556|325433|325700|325604|325445|325300|3100
1613149200000|2021-02-12 17:00:00|325582|325435|325538|325438|325694|325600|325478|325340|2200
1613149500000|2021-02-12 17:05:00|325582|325439|325331|325259|325583|325480|325299|325241|2981
1613149800000|2021-02-12 17:10:00|325330|325260|325319|325201|325400|325328|325150|325109|3543
1613150100000|2021-02-12 17:15:00|325315|325202|325373|325215|325429|325351|325196|325100|2747
1613150400000|2021-02-12 17:20:00|325289|325213|325280|325180|325328|325215|325200|325100|1300
1613150700000|2021-02-12 17:25:00|325279|325202|325255|325100|325298|325224|325185|325100|2399
1613151000000|2021-02-12 17:30:00|325297|325101|324967|324900|325298|325208|324883|324800|4388
1613151300000|2021-02-12 17:35:00|324966|324893|324966|324732|325121|325022|324785|324668|5240
1613151600000|2021-02-12 17:40:00|324836|324733|324864|324714|324910|324759|324626|324500|4189
1613151900000|2021-02-12 17:45:00|324821|324735|324904|324808|325122|325005|324807|324715|4977
1613152200000|2021-02-12 17:50:00|324900|324810|325419|325257|325419|325319|324899|324810|8353
1613152500000|2021-02-12 17:55:00|325385|325258|325512|325391|325700|325656|325385|325257|4300
1613152800000|2021-02-12 18:00:00|325599|325347|325799|325701|325845|325717|325391|325237|4905
1613153100000|2021-02-12 18:05:00|325797|325702|325627|325503|325797|325702|325564|325493|3463
1613153400000|2021-02-12 18:10:00|325626|325505|325446|325343|325652|325554|325368|325249|6927
1613153700000|2021-02-12 18:15:00|325447|325401|325162|325075|325695|325595|325064|324998|4317
1613154000000|2021-02-12 18:20:00|325171|325076|325139|325010|325223|325115|324830|324758|7989
1613154300000|2021-02-12 18:25:00|325111|325022|325175|325060|325260|325114|325049|324880|2920
1613154600000|2021-02-12 18:30:00|325196|325080|325530|325397|325770|325603|325183|325052|4291
1613154900000|2021-02-12 18:35:00|325529|325400|325498|325440|325700|325582|325403|325310|500
1613155200000|2021-02-12 18:40:00|325537|325441|325659|325611|325714|325631|325516|325330|850
1613155500000|2021-02-12 18:45:00|325700|325538|325600|325510|325878|325784|325502|325391|5741
1613155800000|2021-02-12 18:50:00|325598|325500|325451|325399|325640|325550|325408|325330|1000
1613156100000|2021-02-12 18:55:00|325460|325390|325500|325375|325500|325408|325225|325139|4193
1613156400000|2021-02-12 19:00:00|325453|325412|325426|325307|325600|325545|325345|325274|2500
1613156700000|2021-02-12 19:05:00|325425|325346|325813|325653|325853|325712|325310|325179|5885
1613157000000|2021-02-12 19:10:00|325809|325660|325599|325504|325853|325734|325546|325344|1300
1613157300000|2021-02-12 19:15:00|325598|325505|325800|325710|325800|325710|325468|325344|1300
1613157600000|2021-02-12 19:20:00|325793|325672|325699|325618|326099|326009|325699|325601|8130
1613157900000|2021-02-12 19:25:00|325697|325630|325462|325400|325721|325630|325446|325344|2900
1613158200000|2021-02-12 19:30:00|325461|325344|325439|325365|325557|325419|325301|325183|2203
1613158500000|2021-02-12 19:35:00|325454|325317|325356|325207|325466|325331|325174|325100|2463
1613158800000|2021-02-12 19:40:00|325355|325208|325576|325483|325596|325519|325263|325200|3280
1613159100000|2021-02-12 19:45:00|325596|325482|325757|325667|325816|325754|325571|325481|2200
1613159400000|2021-02-12 19:50:00|325755|325669|325604|325558|325817|325709|325570|325447|2002
1613159700000|2021-02-12 19:55:00|325607|325559|325744|325673|325789|325715|325605|325530|2498
1613160000000|2021-02-12 20:00:00|325715|325674|326152|326027|326152|326070|325714|325643|9447
1613160300000|2021-02-12 20:05:00|326171|326088|326125|326067|326200|326153|325899|325833|5028
1613160600000|2021-02-12 20:10:00|326124|326068|325731|325652|326132|326069|325694|325589|3160
1613160900000|2021-02-12 20:15:00|325730|325660|325668|325536|325898|325791|325536|325473|3658
1613161200000|2021-02-12 20:20:00|325662|325537|325660|325559|325995|325886|325555|325473|5958
1613161500000|2021-02-12 20:25:00|325716|325632|325740|325644|325826|325717|325563|325431|3867
1613161800000|2021-02-12 20:30:00|325739|325646|325874|325801|325995|325907|325735|325646|5210
1613162100000|2021-02-12 20:35:00|325841|325783|326582|326540|326673|326554|325822|325747|25804
1613162400000|2021-02-12 20:40:00|326564|326516|327000|326907|327066|326985|326530|326450|18664
1613162700000|2021-02-12 20:45:00|326963|326913|327343|327224|327487|327374|326920|326867|19963
1613163000000|2021-02-12 20:50:00|327340|327223|327774|327600|327800|327748|327340|327140|21483
1613163300000|2021-02-12 20:55:00|327781|327677|327838|327771|328088|327960|327537|327505|49045
1613163600000|2021-02-12 21:00:00|327866|327728|328000|327920|328000|327950|327866|327700|4546
1613163900000|2021-02-12 21:05:00|328100|327950|328200|328060|328300|328062|328100|327920|1812
1613164200000|2021-02-12 21:10:00|328240|328120|328100|327975|328240|328120|328000|327934|2383
1613164500000|2021-02-12 21:15:00|328000|328000|328049|327975|328100|328000|328000|327975|673
1613164800000|2021-02-12 21:20:00|328033|327942|328000|327903|328049|327950|327988|327900|1999
1613165100000|2021-02-12 21:25:00|327998|327900|327900|327750|328000|327901|327900|327701|1581
1613165400000|2021-02-12 21:30:00|||||||||750
1613165700000|2021-02-12 21:35:00|327850|327754|327850|327750|327900|327754|327850|327750|692
1613166000000|2021-02-12 21:40:00|328000|327774|328000|327850|328000|327850|327850|327774|1302
1613166300000|2021-02-12 21:45:00|327980|327821|328000|327821|328000|327850|327850|327821|854
1613166600000|2021-02-12 21:50:00|327910|327820|328000|327820|328000|327820|327820|327820|999
1613166900000|2021-02-12 21:55:00|327988||327948||327988||327828||487
1613466000000|2021-02-16 09:00:00|329191|327755|329000|328500|329191|328500|329000|327755|164
1613466300000|2021-02-16 09:05:00||328502||328000||328502||327755|151
1613466600000|2021-02-16 09:10:00||328100||328000||328100||328000|28
1613466900000|2021-02-16 09:15:00||328300||328300||328300||328300|29
1613467200000|2021-02-16 09:20:00|328660|328281|329000|328000|329000|328289|328660|328000|154
1613467500000|2021-02-16 09:25:00|328948||328948||328948||328948||14
1613467800000|2021-02-16 09:30:00|329000||328500||329000||328451||116
1613468100000|2021-02-16 09:35:00|328350||328350||328350||328215||45
1613468400000|2021-02-16 09:40:00|328300||328300||328300||328300||34
1613468700000|2021-02-16 09:45:00|||||||||17
1613469000000|2021-02-16 09:50:00|||||||||4
1613469300000|2021-02-16 09:55:00|||||||||3
1613469600000|2021-02-16 10:00:00|||||||||56
1613469900000|2021-02-16 10:05:00|||||||||30
1613470200000|2021-02-16 10:10:00|||||||||22
1613470500000|2021-02-16 10:15:00||328046||328000||328046||328000|48
1613470800000|2021-02-16 10:20:00|328240||328300||328300||328240||58
1613471100000|2021-02-16 10:25:00||328010||328010||328010||328000|6
1613471400000|2021-02-16 10:30:00||328000||328000||328010||328000|13
1613471700000|2021-02-16 10:35:00||328002||328020||328020||328000|18
1613472000000|2021-02-16 10:40:00|328490|328077|328800|328297|328800|328341|328490|328020|805
1613472300000|2021-02-16 10:45:00|329000|328600|329348|328600|329348|328640|329000|328600|168
1613472600000|2021-02-16 10:50:00|329390|329000|329595|329000|329595|329000|329390|328600|275
1613472900000|2021-02-16 10:55:00|329300|329070|329500|329000|329595|329087|329240|329000|304
1613473200000|2021-02-16 11:00:00|329499|328520|329200|328520|329500|328520|329160|328520|214
1613473500000|2021-02-16 11:05:00|329500|328521|329000|328554|329500|328554|328900|328521|320
1613473800000|2021-02-16 11:10:00|329042|328521|329042|328521|329042|328521|329042|328521|134
1613474100000|2021-02-16 11:15:00|329000||329000||329000||329000||16
1613474400000|2021-02-16 11:20:00|328693||328995||329000||328693||102
1613474700000|2021-02-16 11:25:00||328520||328520||328520||328520|311
1613475000000|2021-02-16 11:30:00||328521||328521||328521||328521|4
1613475300000|2021-02-16 11:35:00|328900|328687|329042|328830|329042|328830|328900|328521|398
1613475600000|2021-02-16 11:40:00||328700||328900||328900||328700|25
1613475900000|2021-02-16 11:45:00|329099|328800|329000|328520|329500|329000|329000|328520|379
1613476200000|2021-02-16 11:50:00|328800|328522|328800|328520|328800|328578|328800|328520|326
1613476500000|2021-02-16 11:55:00|328600|328320|328800|328320|328800|328520|328600|328320|734
1613476800000|2021-02-16 12:00:00|328600|328546|328800|328230|328800|328546|328501|328220|2163
1613477100000|2021-02-16 12:05:00|328717|328220|328795|328226|328800|328300|328464|328220|392
1613477400000|2021-02-16 12:10:00|328500|328220|328795|328300|328795|328300|328300|328120|993
1613477700000|2021-02-16 12:15:00|328550|328120|328350|328120|328550|328450|328270|328020|1340
1613478000000|2021-02-16 12:20:00|328300|328249|328644|328120|328795|328249|328300|328020|1508
1613478300000|2021-02-16 12:25:00|328600|328150|328445|328120|328600|328170|328300|328120|490
1613478600000|2021-02-16 12:30:00|328400|328020|328325|328200|328500|328250|328257|328020|855
1613478900000|2021-02-16 12:35:00|328287||328300||328355||328287||493
1613479200000|2021-02-16 12:40:00|328250|328160|328300|328161|328300|328161|328200|328160|974
1613479500000|2021-02-16 12:45:00|328355|328160|328355|328201|328355|328201|328300|328160|175
1613479800000|2021-02-16 12:50:00||328202||328201||328202||328200|359
1613480100000|2021-02-16 12:55:00||328220||328230||328230||328200|268
1613480400000|2021-02-16 13:00:00|328300|328201|328200|328100|328300|328201|328200|328100|1893
1613480700000|2021-02-16 13:05:00|328194|328000|328355|328001|328355|328001|328194|328000|550
1613481000000|2021-02-16 13:10:00|328350|328000|328355|328000|328355|328000|328300|328000|576
1613481300000|2021-02-16 13:15:00|328200|327920|328000|327920|328200|327920|328000|327920|1568
1613481600000|2021-02-16 13:20:00|327975|327910|328000|327901|328000|327925|327920|327900|505
1613481900000|2021-02-16 13:25:00||327900||327900||327900||327900|382
1613482200000|2021-02-16 13:30:00|327975|327882|328000|327822|328000|327882|327959|327790|729
1613482500000|2021-02-16 13:35:00|327999|327806|328000|327151|328000|327999|327500|327100|4412
1613482800000|2021-02-16 13:40:00|327998|327000|327500|327100|327998|327200|327200|327000|1220
1613483100000|2021-02-16 13:45:00|327400|327125|327500|327101|327500|327125|327400|327100|463
1613483400000|2021-02-16 13:50:00|327600|327340|327650|327153|327650|327340|327600|327150|383
1613483700000|2021-02-16 13:55:00|327600|327175|327200|327000|327600|327200|327144|327000|2496
1613484000000|2021-02-16 14:00:00|327160|326500|326849|326513|327200|326800|326700|326500|3089
1613484300000|2021-02-16 14:05:00|327000|326681|326997|326777|327000|326777|326700|326500|2903
1613484600000|2021-02-16 14:10:00|327000|326780|326998|326800|327000|326800|326998|326780|788
1613484900000|2021-02-16 14:15:00|327000|326780|327190|326968|327200|326985|327000|326780|1156
1613485200000|2021-02-16 14:20:00|327199|327066|327200|327066|327200|327085|327194|327066|578
1613485500000|2021-02-16 14:25:00|327199|327100|326900|325404|327199|327100|325713|325404|6570
1613485800000|2021-02-16 14:30:00|325856|325400|327681|327256|327771|327596|325776|325400|23486
1613486100000|2021-02-16 14:35:00|327680|327213|327100|326830|327700|327518|326749|326535|15054
1613486400000|2021-02-16 14:40:00|327080|326831|329500|329211|329500|329255|326964|326787|23581
1613486700000|2021-02-16 14:45:00|329459|329327|329550|329409|329780|329650|329198|329000|25964
1613487000000|2021-02-16 14:50:00|329576|329410|330421|330318|330500|330320|329325|329162|24531
1613487300000|2021-02-16 14:55:00|330457|330333|330542|330393|330898|330762|329985|329900|16126
1613487600000|2021-02-16 15:00:00|330557|330405|329935|329817|330758|330569|329510|329150|18711
1613487900000|2021-02-16 15:05:00|329899|329738|328894|328729|329899|329827|328809|328571|20108
1613488200000|2021-02-16 15:10:00|328893|328710|328099|328002|329111|328786|328099|328002|12476
1613488500000|2021-02-16 15:15:00|328052|328001|328570|328415|328750|328456|327250|327200|11922
1613488800000|2021-02-16 15:20:00|328585|328416|328411|328314|328750|328600|328240|328000|6991
1613489100000|2021-02-16 15:25:00|328396|328300|328538|328505|328600|328505|328029|327924|3721
1613489400000|2021-02-16 15:30:00|328600|328514|329081|329008|329270|329132|328600|328514|6875
1613489700000|2021-02-16 15:35:00|329072|329007|328860|328744|329082|329007|328834|328705|4015
1613490000000|2021-02-16 15:40:00|328875|328746|329272|329143|329488|329248|328724|328654|6593
1613490300000|2021-02-16 15:45:00|329260|329059|328700|328613|329420|329350|328660|328500|8754
1613490600000|2021-02-16 15:50:00|328657|328598|327538|327422|328749|328638|327538|327421|10027
1613490900000|2021-02-16 15:55:00|327537|327421|327934|327817|328399|328100|327361|327200|12168
1613491200000|2021-02-16 16:00:00|327878|327820|327900|327875|328224|327875|327639|327487|6335
1613491500000|2021-02-16 16:05:00|327876|327794|327408|327200|328000|327899|327370|327200|9137
1613491800000|2021-02-16 16:10:00|327409|327258|328000|327705|328000|327742|327400|327200|3082
1613492100000|2021-02-16 16:15:00|327881|327710|327762|327553|328200|328001|327649|327550|4295
1613492400000|2021-02-16 16:20:00|327760|327601|326908|326671|327800|327601|326908|326631|6569
1613492700000|2021-02-16 16:25:00|326884|326688|326840|326668|327193|326884|326519|326300|10949
1613493000000|2021-02-16 16:30:00|326799|326601|327211|327036|327300|327036|326379|326200|7886
1613493300000|2021-02-16 16:35:00|327300|327044|326996|326944|327315|327214|326996|326944|4911
1613493600000|2021-02-16 16:40:00|327012|326945|327026|326948|327466|327280|326936|326900|2640
1613493900000|2021-02-16 16:45:00|327040|326900|326608|326500|327041|326900|326526|326320|6906
1613494200000|2021-02-16 16:50:00|326610|326401|326631|326349|326631|326500|326213|326130|11723
1613494500000|2021-02-16 16:55:00|326541|326351|326374|326289|326776|326445|326316|326200|3232
1613494800000|2021-02-16 17:00:00|326373|326278|326540|326301|327000|326802|326096|326000|6480
1613495100000|2021-02-16 17:05:00|326539|326300|325495|325400|326540|326351|325487|325400|10000
1613495400000|2021-02-16 17:10:00|325474|325314|326085|325945|326090|325953|325400|325300|11789
1613495700000|2021-02-16 17:15:00|326084|325954|325857|325700|326300|326112|325693|325500|8490
1613496000000|2021-02-16 17:20:00|325847|325701|326400|326233|326602|326404|325776|325700|9282
1613496300000|2021-02-16 17:25:00|326531|326304|326499|326373|326531|326376|326008|325886|3589
1613496600000|2021-02-16 17:30:00|326500|326401|326358|326182|326560|326450|326169|326000|2700
1613496900000|2021-02-16 17:35:00|326365|326176|326333|326066|326560|326485|326109|326000|3949
1613497200000|2021-02-16 17:40:00|326179|326061|326380|326141|326500|326436|326102|326018|2601
1613497500000|2021-02-16 17:45:00|326381|326114|326220|326088|326421|326257|326166|326000|1600
1613497800000|2021-02-16 17:50:00|326193|326089|327034|326929|327200|327085|326141|326088|10790
1613498100000|2021-02-16 17:55:00|327035|326988|327300|327189|327500|327333|327035|326820|6138
1613498400000|2021-02-16 18:00:00|327299|327190|327437|327304|327700|327527|327174|327000|8264
1613498700000|2021-02-16 18:05:00|327438|327305|327180|327076|327438|327323|326953|326655|7005
1613499000000|2021-02-16 18:10:00|327179|327080|327188|327015|327500|327416|327148|327013|2621
1613499300000|2021-02-16 18:15:00|327154|327022|327197|327000|327453|327303|327026|326835|1472
1613499600000|2021-02-16 18:20:00|327196|327001|327789|327707|327800|327770|327029|326900|8347
1613499900000|2021-02-16 18:25:00|327778|327732|327610|327377|327778|327732|327465|327287|3038
1613500200000|2021-02-16 18:30:00|327553|327347|327600|327351|327750|327668|327306|327200|4531
1613500500000|2021-02-16 18:35:00|327599|327500|327600|327467|327900|327762|327546|327320|4328
1613500800000|2021-02-16 18:40:00|327599|327525|327485|327330|327860|327672|327246|327055|6364
1613501100000|2021-02-16 18:45:00|327483|327315|327258|327139|327485|327315|327150|327000|3417
1613501400000|2021-02-16 18:50:00|327257|327124|326850|326630|327343|327128|326798|326600|3308
1613501700000|2021-02-16 18:55:00|326849|326716|326951|326826|327044|326917|326700|326550|1670
1613502000000|2021-02-16 19:00:00|327000|326838|326952|326797|327228|327044|326838|326700|7228
1613502300000|2021-02-16 19:05:00|326951|326798|327174|327104|327188|327116|326951|326797|1634
1613502600000|2021-02-16 19:10:00|327148|327101|327268|327184|327269|327233|326950|326882|2191
1613502900000|2021-02-16 19:15:00|327267|327166|327400|327293|327500|327400|327165|327000|750
1613503200000|2021-02-16 19:20:00|327399|327301|327430|327377|327500|327411|327290|327100|2317
1613503500000|2021-02-16 19:25:00|327484|327392|327361|327200|327600|327484|327264|327100|2561
1613503800000|2021-02-16 19:30:00|327350|327212|327174|327014|327351|327218|326977|326900|2851
1613504100000|2021-02-16 19:35:00|327173|326959|327309|327052|327315|327250|327084|326944|1348
1613504400000|2021-02-16 19:40:00|327266|327200|327250|327139|327310|327201|327142|327050|400
1613504700000|2021-02-16 19:45:00|327231|327145|327340|327229|327430|327292|327076|326900|2060
1613505000000|2021-02-16 19:50:00|327399|327257|326800|326744|327400|327257|326668|326550|4941
1613505300000|2021-02-16 19:55:00|326871|326745|326896|326701|327087|326950|326771|326700|5929
1613505600000|2021-02-16 20:00:00|326869|326700|326919|326797|327000|326797|326471|326319|5051
1613505900000|2021-02-16 20:05:00|326980|326798|326973|326870|327200|327045|326899|326744|1210
1613506200000|2021-02-16 20:10:00|326966|326871|327000|326904|327200|327000|326848|326700|4623
1613506500000|2021-02-16 20:15:00|326976|326905|326988|326732|327100|327012|326735|326700|4908
1613506800000|2021-02-16 20:20:00|326978|326760|326971|326860|327016|326906|326676|326512|3761
1613507100000|2021-02-16 20:25:00|326970|326830|326753|326505|327050|326958|326609|326500|8428
1613507400000|2021-02-16 20:30:00|326755|326587|326800|326727|326800|326727|326443|326300|3937
1613507700000|2021-02-16 20:35:00|326845|326741|326867|326622|327000|326879|326598|326500|4432
1613508000000|2021-02-16 20:40:00|326866|326649|326892|326816|326900|326816|326600|326500|3503
1613508300000|2021-02-16 20:45:00|326893|326823|326900|326787|327000|326901|326680|326600|6790
1613508600000|2021-02-16 20:50:00|326959|326899|327187|327101|327200|327101|326548|326413|13515
1613508900000|2021-02-16 20:55:00|327185|327086|326895|326796|327185|327086|326875|326704|17329
1613509200000|2021-02-16 21:00:00|327070|326420|326865|326310|327070|326652|326664|326200|638
1613509500000|2021-02-16 21:05:00|326913|326308|326988|326319|326988|326319|326900|326308|441
1613509800000|2021-02-16 21:10:00|326970|326320|326899|326500|326988|326500|326899|326308|157
1613510100000|2021-02-16 21:15:00|326988|326512|326988|326508|326988|326512|326988|326508|129
1613510400000|2021-02-16 21:20:00|326900|326500|326895|326501|326900|326596|326870|326500|158
1613510700000|2021-02-16 21:25:00|||||||||31
1613511000000|2021-02-16 21:30:00|326820|326500|326820|326501|326820|326501|326820|326500|47
1613511300000|2021-02-16 21:35:00|326800|326508|326800|326508|326800|326508|326800|326505|66
1613511600000|2021-02-16 21:40:00|||||||||32
1613511900000|2021-02-16 21:45:00|326795||326800||326800||326745||99
1613512200000|2021-02-16 21:50:00|326895|326520|326800|326520|326895|326520|326800|326520|59
1613512500000|2021-02-16 21:55:00|||||||||75
1613512800000|2021-02-16 22:00:00|||||||||46
1613513100000|2021-02-16 22:05:00|||||||||74
1613513400000|2021-02-16 22:10:00|326795||326795||326795||326795||16
1613513700000|2021-02-16 22:15:00|||||||||45
1613514000000|2021-02-16 22:20:00|||||||||22
1613514300000|2021-02-16 22:25:00|326800|326508|326795|326520|326800|326520|326795|326508|67
1613514600000|2021-02-16 22:30:00|326800|326508|326800|326508|326800|326508|326700|326508|84
1613514900000|2021-02-16 22:35:00|326799|326511|326700|326520|326799|326520|326700|326508|45
1613515200000|2021-02-16 22:40:00|326799|326508|326722|326500|326799|326511|326700|326500|85
1613515500000|2021-02-16 22:45:00|326700||326799||326799||326700||53
1613515800000|2021-02-16 22:50:00|||||||||22
1613516100000|2021-02-16 22:55:00|326800|326503|326800|326504|326800|326504|326800|326500|59
1613516400000|2021-02-16 23:00:00|||||||||49
1613516700000|2021-02-16 23:05:00|326898|326509|326895|326500|326988|326509|326895|326500|591
1613517000000|2021-02-16 23:10:00|326890|326400|326800|326400|326890|326400|326800|326400|540
1613517300000|2021-02-16 23:15:00|326744||326795||326800||326744||36
1613517600000|2021-02-16 23:20:00|326600||326600||326600||326600||102
1613517900000|2021-02-16 23:25:00|326688||326890||326890||326600||211
1613518200000|2021-02-16 23:30:00|326839|326411|326829|326411|326839|326435|326767|326411|60
1613518500000|2021-02-16 23:35:00|326795|326400|326500|326200|326829|326400|326450|326200|378
1613518800000|2021-02-16 23:40:00|326829|326250|326400|326250|326829|326250|326400|326250|90
1613519100000|2021-02-16 23:45:00|326756||326700||326756||326700||266
1613519400000|2021-02-16 23:50:00|326754|326300|326650|326200|326754|326300|326650|326200|76
1613519700000|2021-02-16 23:55:00|326600||326594||326650||326472||164
1613520000000|2021-02-17 00:00:00|326574|326010|326449|326200|326600|326200|326388|326010|2362
1613520300000|2021-02-17 00:05:00|326474|326208|326600|326209|326600|326209|326474|326200|298
1613520600000|2021-02-17 00:10:00|326599|326212|326500|326201|326599|326213|326500|326200|106
1613520900000|2021-02-17 00:15:00|326499|326222|326393|326200|326499|326222|326393|326200|998
1613521200000|2021-02-17 00:20:00|326474|326100|326298|326010|326474|326100|326298|326010|239
1613521500000|2021-02-17 00:25:00|326200|326015|326500|326021|326500|326021|326199|326015|291
1613521800000|2021-02-17 00:30:00|326495|326028|326488|326025|326500|326040|326488|326015|48
1613522100000|2021-02-17 00:35:00|326486|326030|326484|326050|326488|326050|326478|326030|70
1613522400000|2021-02-17 00:40:00|326474|326051|326494|326050|326500|326137|326350|326050|358
1613522700000|2021-02-17 00:45:00|326450|326052|326200|326059|326500|326059|326200|326050|215
1613523000000|2021-02-17 00:50:00|326175|326050|326200|326050|326200|326100|326175|326050|279
1613523300000|2021-02-17 00:55:00|326300|326052|326200|326050|326300|326052|326052|326050|1185
1613552400000|2021-02-17 09:00:00|327200|326234|327376|326234|328000|326235|327200|326234|127
1613552700000|2021-02-17 09:05:00|327840||327376||327840||327376||7
1613553000000|2021-02-17 09:10:00|327840|326013|327840|325968|327840|326475|327376|325968|27
1613553300000|2021-02-17 09:15:00|328000||327376||328000||327375||7
1613553600000|2021-02-17 09:20:00|327652||327376||327652||327376||8
1613553900000|2021-02-17 09:25:00|327840||327376||327840||327376||62
1613554200000|2021-02-17 09:30:00|327575|326000|328000|326000|328000|326000|327199|326000|18
1613554500000|2021-02-17 09:35:00|327376|326100|327199|326000|328000|326206|326430|326000|168
1613554800000|2021-02-17 09:40:00|327840||327200||327840||326380||7
1613555100000|2021-02-17 09:45:00|327420||327199||327840||327199||1
1613555400000|2021-02-17 09:50:00|327200||327200||328100||327199||41
1613555700000|2021-02-17 09:55:00|327317||327000||327376||327000||11
1613556000000|2021-02-17 10:00:00|326960||327000||327000||326960||6
1613556300000|2021-02-17 10:05:00|||||||||3
1613556600000|2021-02-17 10:10:00|||||||||38
1613556900000|2021-02-17 10:15:00|||||||||27
1613557200000|2021-02-17 10:20:00||326001||326001||326001||326001|29
1613557500000|2021-02-17 10:25:00|327200||326500||327200||326500||2
1613557800000|2021-02-17 10:30:00|327200|326245|327200|326001|327200|326260|327200|326001|160
1613558100000|2021-02-17 10:35:00||326100||326100||326100||326100|2
1613558400000|2021-02-17 10:40:00|326567|326001|327200|326001|327200|326001|326567|326001|151
1613558700000|2021-02-17 10:45:00||326100||326001||326304||326001|5
1613559000000|2021-02-17 10:50:00||326165||326165||326165||326165|0
1613559300000|2021-02-17 10:55:00|326462||327200||327200||326440||31
1613559600000|2021-02-17 11:00:00|326999||327200||327200||326999||40
1613559900000|2021-02-17 11:05:00|326999||327200||327200||326999||0
1613560200000|2021-02-17 11:10:00|326894|326100|327200|326201|327200|326201|326894|326100|3
1613560500000|2021-02-17 11:15:00||326202||326201||326202||326201|5
1613560800000|2021-02-17 11:20:00||326100||326203||326203||326100|30
1613561100000|2021-02-17 11:25:00||326205||326205||326205||326205|32
1613561400000|2021-02-17 11:30:00||326400||326400||326400||326400|20
1613561700000|2021-02-17 11:35:00||326205||326302||326302||326205|45
1613562000000|2021-02-17 11:40:00||326205||326401||326401||326205|68
1613562300000|2021-02-17 11:45:00|327200|326400|327200|326400|327200|326400|327200|326400|0
1613562600000|2021-02-17 11:50:00|327201|326401|327200|326420|327201|326420|327200|326400|0
1613562900000|2021-02-17 11:55:00|327201|326421|327201|326500|327201|326654|327200|326420|0
1613563200000|2021-02-17 12:00:00|327200|326499|327000|326510|327200|326900|327000|326499|0
1613563500000|2021-02-17 12:05:00|327001|326511|327000|326799|327001|326800|327000|326511|0
1613563800000|2021-02-17 12:10:00|327001|326510|327101|326900|327101|326900|327000|326510|0
1613564100000|2021-02-17 12:15:00|327100|326899|327001|326900|327101|326949|327000|326510|0
1613564400000|2021-02-17 12:20:00|327000|326899|327200|326510|327201|326900|327000|326510|0
1613564700000|2021-02-17 12:25:00|326900|326500|326900|326500|327200|326511|326879|326500|151
1613565000000|2021-02-17 12:30:00|326830|326511|327200|326515|327200|326660|326830|326500|541
1613565300000|2021-02-17 12:35:00|327500|326824|328000|326511|328380|326824|327000|326511|720
1613565600000|2021-02-17 12:40:00|327444|326516|327590|326516|328000|326516|327444|326516|24
1613565900000|2021-02-17 12:45:00|327500|326511|327500|326800|327500|326800|327002|326511|80
1613566200000|2021-02-17 12:50:00||327042||327000||327042||326800|188
1613566500000|2021-02-17 12:55:00|327700|327050|327950|327689|328300|327689|327700|326801|1265
1613566800000|2021-02-17 13:00:00|327900|327714|328000|327710|328000|327732|327800|327689|1239
1613567100000|2021-02-17 13:05:00|327994|327800|327995|327700|327995|327960|327960|327689|947
1613567400000|2021-02-17 13:10:00|327994|327800|327994|327800|327994|327800|327994|327800|803
1613567700000|2021-02-17 13:15:00|327957|327700|327290|326800|327994|327700|327091|326800|2406
1613568000000|2021-02-17 13:20:00|327800|326900|327794|327100|327800|327100|327794|326900|324
1613568300000|2021-02-17 13:25:00|327733|327000|327684|327000|327733|327000|327189|326800|1051
1613568600000|2021-02-17 13:30:00|327674|326800|327300|326700|327700|326800|326840|326500|2162
1613568900000|2021-02-17 13:35:00|326900|326800|327500|326800|327700|326800|326900|326800|140
1613569200000|2021-02-17 13:40:00|327450|326700|327048|326701|327450|326830|327048|326700|286
1613569500000|2021-02-17 13:45:00|327408|326500|327106|326576|327500|327100|327106|326500|2783
1613569800000|2021-02-17 13:50:00|327100|326511|326500|325700|327100|326715|325938|325400|2990
1613570100000|2021-02-17 13:55:00|326495|325634|326462|325701|326500|326200|326240|325624|1031
1613570400000|2021-02-17 14:00:00|326454|325624|326800|326002|326800|326002|326305|325624|590
1613570700000|2021-02-17 14:05:00|326500|326090|325700|325220|326500|326090|325575|325200|1749
1613571000000|2021-02-17 14:10:00|325465|325350|325700|325400|325700|325647|325452|325350|3146
1613571300000|2021-02-17 14:15:00|325660|325220|326022|325400|326200|325714|325561|325220|1392
1613571600000|2021-02-17 14:20:00|326000|325402|325998|325500|326000|325600|325700|325402|567
1613571900000|2021-02-17 14:25:00|325940|325400|326600|325800|326800|326002|325938|325400|1769
1613572200000|2021-02-17 14:30:00|326493|325860|327300|327038|327300|327038|326149|325800|21058
1613572500000|2021-02-17 14:35:00|327400|327037|328889|328642|329287|328968|327361|327000|28474
1613572800000|2021-02-17 14:40:00|328845|328600|328916|328603|329468|329354|328593|328400|23807
1613573100000|2021-02-17 14:45:00|328838|328604|329144|328896|329144|329048|328039|327690|15886
1613573400000|2021-02-17 14:50:00|329200|329049|329295|329088|329468|329315|328850|328500|13789
1613573700000|2021-02-17 14:55:00|329300|329089|328909|328667|329300|329090|328762|328665|16363
1613574000000|2021-02-17 15:00:00|328908|328700|328586|328429|329200|329100|328469|328200|7702
1613574300000|2021-02-17 15:05:00|328581|328392|328633|328500|329000|328804|328428|328230|9149
1613574600000|2021-02-17 15:10:00|328632|328513|328063|327600|328800|328610|327422|327233|21537
1613574900000|2021-02-17 15:15:00|327999|327738|328273|328054|328400|328149|327801|327651|8313
1613575200000|2021-02-17 15:20:00|328272|328013|327611|327500|328500|328393|327559|327399|14245
1613575500000|2021-02-17 15:25:00|327610|327400|327727|327496|327800|327625|327330|327200|13066
1613575800000|2021-02-17 15:30:00|327616|327491|327700|327501|328000|327718|327334|327200|5245
1613576100000|2021-02-17 15:35:00|327694|327502|327537|327302|327900|327763|327294|327200|6166
1613576400000|2021-02-17 15:40:00|327491|327249|328050|327959|328088|328013|327255|327100|12150
1613576700000|2021-02-17 15:45:00|328088|328004|328950|328862|329100|329046|327899|327500|11318
1613577000000|2021-02-17 15:50:00|328975|328863|329756|329661|329756|329705|328787|328570|18557
1613577300000|2021-02-17 15:55:00|329719|329600|330200|329943|330200|330039|329487|329217|23071
1613577600000|2021-02-17 16:00:00|330184|329945|330362|330244|330700|330562|330144|329945|26081
1613577900000|2021-02-17 16:05:00|330361|330241|330300|330200|330365|330241|329691|329407|15701
1613578200000|2021-02-17 16:10:00|330400|330242|329851|329725|330400|330313|329520|329363|9564
1613578500000|2021-02-17 16:15:00|329800|329724|329053|328919|329900|329724|328993|328851|16298
1613578800000|2021-02-17 16:20:00|329048|328931|329046|328955|329600|329525|328948|328859|9519
1613579100000|2021-02-17 16:25:00|329033|328926|329693|329517|329888|329805|328742|328537|16050
1613579400000|2021-02-17 16:30:00|329691|329574|329851|329501|329981|329835|328885|328700|15290
1613579700000|2021-02-17 16:35:00|329699|329569|329366|329254|329859|329569|329247|329063|3092
1613580000000|2021-02-17 16:40:00|329500|329255|329998|329795|330000|329907|329409|329254|9335
1613580300000|2021-02-17 16:45:00|329860|329750|330349|330002|330458|330364|329563|329500|12431
1613580600000|2021-02-17 16:50:00|330220|330114|331300|331112|331326|331249|330171|330000|22120
1613580900000|2021-02-17 16:55:00|331269|331105|331400|331301|331500|331357|330871|330760|10714
1613581200000|2021-02-17 17:00:00|331399|331319|331244|331081|331400|331319|330794|330633|14855
1613581500000|2021-02-17 17:05:00|331200|331131|331049|330946|331200|331131|330686|330375|9124
1613581800000|2021-02-17 17:10:00|331048|330945|330977|330828|331200|331077|330701|330511|7934
1613582100000|2021-02-17 17:15:00|330976|330845|330772|330631|331162|331059|330772|330605|5717
1613582400000|2021-02-17 17:20:00|330733|330635|331070|330981|331070|330981|330495|330344|6327
1613582700000|2021-02-17 17:25:00|331069|330913|331000|330843|331200|331129|330700|330551|5056
1613583000000|2021-02-17 17:30:00|331050|330844|331300|331181|331300|331184|330933|330725|10779
1613583300000|2021-02-17 17:35:00|331355|331182|331382|331290|331382|331290|331052|330909|4983
1613583600000|2021-02-17 17:40:00|331400|331325|331376|331302|331447|331378|331142|331000|6565
1613583900000|2021-02-17 17:45:00|331375|331304|331623|331468|331700|331630|331185|331000|12083
1613584200000|2021-02-17 17:50:00|331686|331500|331500|331188|331687|331612|331150|331000|7072
1613584500000|2021-02-17 17:55:00|331404|331200|331274|331155|331645|331517|331211|331100|3937
1613584800000|2021-02-17 18:00:00|331275|331175|331494|331385|331500|331454|331160|331000|9467
1613585100000|2021-02-17 18:05:00|331493|331387|331878|331782|331995|331924|331393|331140|10843
1613585400000|2021-02-17 18:10:00|331950|331804|331996|331858|332000|331865|331705|331500|5915
1613585700000|2021-02-17 18:15:00|331998|331877|331781|331500|332000|331950|331705|331500|9304
1613586000000|2021-02-17 18:20:00|331671|331573|331619|331522|331980|331766|331553|331387|7185
1613586300000|2021-02-17 18:25:00|331618|331489|331881|331781|332100|332069|331166|331095|15397
1613586600000|2021-02-17 18:30:00|332000|331796|331799|331702|332000|331840|331632|331500|6350
1613586900000|2021-02-17 18:35:00|331793|331634|331760|331650|331800|331650|331444|331189|5485
1613587200000|2021-02-17 18:40:00|331799|331654|331726|331549|332100|332045|331579|331484|10078
1613587500000|2021-02-17 18:45:00|331725|331548|331670|331532|331900|331716|331501|331342|2808
1613587800000|2021-02-17 18:50:00|331799|331568|331573|331432|331799|331588|331307|331140|2857
1613588100000|2021-02-17 18:55:00|331572|331437|331460|331301|331775|331685|331281|331100|4424
1613588400000|2021-02-17 19:00:00|331641|331341|331696|331458|331950|331852|331540|331340|4200
1613588700000|2021-02-17 19:05:00|331694|331539|331843|331700|331940|331772|331657|331387|1100
1613589000000|2021-02-17 19:10:00|331842|331774|331755|331690|331843|331774|331657|331400|3788
1613589300000|2021-02-17 19:15:00|331754|331689|331662|331505|331800|331695|331448|331250|5854
1613589600000|2021-02-17 19:20:00|331660|331597|331300|331110|331800|331689|331128|331057|6456
1613589900000|2021-02-17 19:25:00|331299|331112|330497|330413|331349|331224|330445|330325|7879
1613590200000|2021-02-17 19:30:00|330496|330412|330447|330360|330884|330757|330395|330311|6497
1613590500000|2021-02-17 19:35:00|330535|330379|330626|330541|330884|330685|330472|330360|5017
1613590800000|2021-02-17 19:40:00|330627|330542|330388|330230|330627|330542|330039|329883|8462
1613591100000|2021-02-17 19:45:00|330399|330264|330063|329929|330400|330347|329846|329800|3034
1613591400000|2021-02-17 19:50:00|330062|329931|329904|329763|330063|329943|329548|329426|6724
1613591700000|2021-02-17 19:55:00|329890|329680|329635|329526|330050|329963|329635|329500|6204
1613592000000|2021-02-17 20:00:00|329634|329500|330092|329880|330092|329936|329460|329371|4235
1613592300000|2021-02-17 20:05:00|330091|329881|330400|330217|330400|330218|330018|329800|5222
1613592600000|2021-02-17 20:10:00|330390|330218|330377|330162|330586|330500|330194|330068|5305
1613592900000|2021-02-17 20:15:00|330264|330149|330395|330177|330500|330383|330129|330000|2840
1613593200000|2021-02-17 20:20:00|330288|330101|330800|330682|331000|330884|330288|330101|5290
1613593500000|2021-02-17 20:25:00|330799|330683|330866|330753|331000|330856|330605|330460|2250
1613593800000|2021-02-17 20:30:00|330900|330752|330470|330373|331000|330826|330300|330113|6784
1613594100000|2021-02-17 20:35:00|330456|330374|330724|330609|330963|330826|330456|330360|8383
1613594400000|2021-02-17 20:40:00|330727|330610|330970|330838|331100|330984|330727|330600|7105
1613594700000|2021-02-17 20:45:00|330966|330840|331300|331194|331304|331229|330800|330606|10572
1613595000000|2021-02-17 20:50:00|331304|331193|330788|330676|331500|331404|330788|330675|16817
1613595300000|2021-02-17 20:55:00|330787|330675|330986|330747|331251|331077|330530|330439|29166
1613595600000|2021-02-17 21:00:00|330908|330693|330908|330857|330908|330857|330750|330000|1412
1613595900000|2021-02-17 21:05:00|330857|330757|331100|330910|331223|331022|330857|330757|1546
1613596200000|2021-02-17 21:10:00|331171|330900|331250|331100|331250|331100|330850|330757|2019
1613596500000|2021-02-17 21:15:00|331223|330818|331000|330800|331223|330818|331000|330800|270
1613596800000|2021-02-17 21:20:00||330875||330875||330875||330828|36
1613597100000|2021-02-17 21:25:00|330900|330800|330900|330800|330900|330800|330900|330800|97
1613597400000|2021-02-17 21:30:00|||||||||115
1613597700000|2021-02-17 21:35:00|||||||||312
1613598000000|2021-02-17 21:40:00|||||||||245
1613598300000|2021-02-17 21:45:00|||||||||123
1613598600000|2021-02-17 21:50:00||330805||330805||330850||330805|231
1613598900000|2021-02-17 21:55:00|||||||||106
1613599200000|2021-02-17 22:00:00|330897|330800|330900|330757|330900|330800|330864|330757|746
1613599500000|2021-02-17 22:05:00||330762||330768||330768||330757|172
1613599800000|2021-02-17 22:10:00|331200|330757|331200|330801|331200|330801|331100|330757|702
1613600100000|2021-02-17 22:15:00|331000|330757|330875|330785|331000|330800|330875|330757|345
1613600400000|2021-02-17 22:20:00|331000|330790|331000|330800|331000|330800|331000|330790|184
1613600700000|2021-02-17 22:25:00|330900|330850|331200|330820|331200|330850|330900|330814|742
1613601000000|2021-02-17 22:30:00|330949|330800|330949|330800|330949|330800|330949|330800|87
1613601300000|2021-02-17 22:35:00|330946|330802|330949|330802|330949|330802|330946|330800|41
1613601600000|2021-02-17 22:40:00|330900|330800|330900|330800|330900|330800|330900|330800|100
1613601900000|2021-02-17 22:45:00|330949||330949||330949||330949||32
1613602200000|2021-02-17 22:50:00|330850||330850||330850||330850||154
1613602500000|2021-02-17 22:55:00|330860|330757|330860|330800|330860|330800|330860|330757|331
1613602800000|2021-02-17 23:00:00|330949|330757|330988|330770|330988|330770|330900|330757|125
1613603100000|2021-02-17 23:05:00|330807|330757|330807|330757|330807|330757|330807|330757|159
1613603400000|2021-02-17 23:10:00|||||||||19
1613603700000|2021-02-17 23:15:00||330760||330757||330760||330757|143
1613604000000|2021-02-17 23:20:00||330750||330750||330750||330750|34
1613604300000|2021-02-17 23:25:00|330864|330500|330864|330500|330864|330500|330864|330500|415
1613604600000|2021-02-17 23:30:00||330503||330500||330503||330500|14
1613604900000|2021-02-17 23:35:00|330800|330503|330800|330511|330800|330511|330800|330503|38
1613605200000|2021-02-17 23:40:00||330656||330536||330764||330511|270
1613605500000|2021-02-17 23:45:00||330600||330613||330614||330600|117
1613605800000|2021-02-17 23:50:00|331200|330650|331200|330718|331200|330718|331200|330630|155
1613606100000|2021-02-17 23:55:00||330800||330804||330804||330800|81
1613606400000|2021-02-18 00:00:00||330800||330902||330902||330800|50
1613606700000|2021-02-18 00:05:00|331240|330875|331500|330906|331500|330912|331240|330875|220
1613607000000|2021-02-18 00:10:00||330950||330951||331000||330911|28
1613607300000|2021-02-18 00:15:00|331199|330911|331199|330950|331199|330980|331199|330911|20
1613607600000|2021-02-18 00:20:00|331500|331005|331200|330906|331500|331022|331200|330900|262
1613607900000|2021-02-18 00:25:00|331199|330931|331199|330906|331200|330975|331199|330906|19
1613608200000|2021-02-18 00:30:00|331200|331000|331499|331100|331500|331100|331199|331000|198
1613608500000|2021-02-18 00:35:00|331300|330911|331482|331010|331500|331080|331300|330911|128
1613608800000|2021-02-18 00:40:00|331500|331011|331400|331000|331500|331014|331400|330900|55
1613609100000|2021-02-18 00:45:00|331500|330906|331500|331000|331500|331000|331500|330906|41
1613609400000|2021-02-18 00:50:00||331003||331150||331160||331000|513
1613609700000|2021-02-18 00:55:00||331100||331000||331150||331000|127
1613638800000|2021-02-18 09:00:00|332000|329026|330962|329026|332000|329096|330962|329026|66
1613639100000|2021-02-18 09:05:00|331290|329600|332500|329600|333000|329600|330699|329600|9
1613639400000|2021-02-18 09:10:00|333000||330500||333000||330500||27
1613639700000|2021-02-18 09:15:00|330250||330250||330250||330250||23
1613640000000|2021-02-18 09:20:00|||||||||9
1613640300000|2021-02-18 09:25:00||329026||329026||329026||329026|172
1613640600000|2021-02-18 09:30:00|||||||||3
1613640900000|2021-02-18 09:35:00|||||||||2
1613641200000|2021-02-18 09:40:00|||||||||50
1613641800000|2021-02-18 09:50:00|||||||||49
1613642100000|2021-02-18 09:55:00|329995||330250||330250||329995||10
1613642400000|2021-02-18 10:00:00|||||||||18
1613643000000|2021-02-18 10:10:00|||||||||46
1613643300000|2021-02-18 10:15:00|329880|326359|330250|325500|330250|327454|329250|325500|235
1613643600000|2021-02-18 10:20:00|329898|326000|328999|328000|330250|328000|328647|325500|150
1613643900000|2021-02-18 10:25:00|328923|328068|328995|326866|330250|328068|328799|325500|329
1613644200000|2021-02-18 10:30:00|330250|325500|329012|326796|330250|326796|328799|325500|7
1613644500000|2021-02-18 10:35:00|330000|327616|330250|326000|330250|327816|328799|326000|38
1613644800000|2021-02-18 10:40:00|329289|326629|328439|326823|329289|326849|328439|326629|20
1613645100000|2021-02-18 10:45:00|328364|327000|328439|327801|328439|327801|328363|326823|32
1613645400000|2021-02-18 10:50:00||327000||327801||327805||327000|35
1613645700000|2021-02-18 10:55:00||327000||327801||327801||327000|9
1613646000000|2021-02-18 11:00:00|328438|327000|328438|327000|328439|327801|328437|327000|306
1613646300000|2021-02-18 11:05:00|328300|327500|328300|328000|328300|328060|328300|327000|210
1613646600000|2021-02-18 11:10:00|328439||328800||330000||328439||306
1613646900000|2021-02-18 11:15:00|328799||328800||330000||328799||0
1613647200000|2021-02-18 11:20:00|328444||328516||330000||328444||22
1613647500000|2021-02-18 11:25:00|328510||328800||329100||328439||46
1613647800000|2021-02-18 11:30:00|328499||328800||329000||328499||29
1613648100000|2021-02-18 11:35:00|328705|328156|328799|328000|329100|328156|328439|328000|84
1613648400000|2021-02-18 11:40:00|328439|328050|328439|328050|328799|328050|328439|328050|50
1613648700000|2021-02-18 11:45:00|328799|328136|328799|328050|328799|328136|328439|328050|75
1613649000000|2021-02-18 11:50:00|328439|328100|329100|328600|329100|328600|328439|328100|194
1613649300000|2021-02-18 11:55:00|328966|328500|329100|328500|329100|328554|328800|328500|439
1613649600000|2021-02-18 12:00:00|329200|328800|329800|329200|330000|329885|329200|328500|2849
1613649900000|2021-02-18 12:05:00|329799|329300|329798|329000|329800|329400|329541|329000|432
1613650200000|2021-02-18 12:10:00|329500|329311|329600|329405|329800|329500|329500|329311|398
1613650500000|2021-02-18 12:15:00||329450||329500||329500||329405|105
1613650800000|2021-02-18 12:20:00|329598|329405|329600|329405|329600|329524|329598|329405|507
1613651100000|2021-02-18 12:25:00|329500|329455|329900|329470|330000|329470|329500|329405|428
1613651400000|2021-02-18 12:30:00|329749|329544|329900|329600|329900|329660|329749|329405|500
1613651700000|2021-02-18 12:35:00|330000|329405|330000|329405|330000|329500|329700|329405|411
1613652000000|2021-02-18 12:40:00|329832|329418|330000|329405|330000|329418|329832|329405|46
1613652300000|2021-02-18 12:45:00|329819|329500|330000|329405|330000|329500|329819|329405|183
1613652600000|2021-02-18 12:50:00|329989|329600|329964|329405|329989|329600|329500|329405|297
1613652900000|2021-02-18 12:55:00|329960|329418|329957|329405|329960|329418|329675|329405|116
1613653200000|2021-02-18 13:00:00|329700||329900||329949||329700||221
1613653500000|2021-02-18 13:05:00|329894|329450|329894|329405|329894|329450|329894|329405|62
1613653800000|2021-02-18 13:10:00|329699|329400|329599|329087|329699|329400|329300|329087|1911
1613654100000|2021-02-18 13:15:00|329340|329000|329400|329000|329599|329000|329200|329000|642
1613654400000|2021-02-18 13:20:00|329200||329599||329599||329200||218
1613654700000|2021-02-18 13:25:00|329589|329060|329415|329000|329599|329060|329384|329000|929
1613655000000|2021-02-18 13:30:00|329400|329037|329499|329000|329499|329037|329253|329000|891
1613655300000|2021-02-18 13:35:00|329204|328894|328600|328200|329499|328894|328600|328200|3643
1613655600000|2021-02-18 13:40:00|329137|328300|328937|328700|329137|328700|328937|328300|2233
1613655900000|2021-02-18 13:45:00|328820|328600|328937|328602|328937|328602|328808|328600|398
1613656200000|2021-02-18 13:50:00||328716||328700||328716||328602|984
1613656500000|2021-02-18 13:55:00|328996|328751|328999|328751|328999|328751|328792|328751|205
1613656800000|2021-02-18 14:00:00|328936|328700|328937|328528|328999|328700|328750|328500|3153
1613657100000|2021-02-18 14:05:00|328502|328500|328936|328565|328937|328608|328502|328320|1288
1613657400000|2021-02-18 14:10:00|328875|328650|328801|328300|328875|328650|328468|328300|3320
1613657700000|2021-02-18 14:15:00|328875|328338|328450|328300|328875|328343|328450|328300|1012
1613658000000|2021-02-18 14:20:00|328429|328248|328450|328108|328450|328270|328300|328071|2095
1613658300000|2021-02-18 14:25:00|328449|328171|328669|328242|329000|328700|328171|328108|5512
1613658600000|2021-02-18 14:30:00|328498|328294|328326|328073|329058|328984|327400|327310|30665
1613658900000|2021-02-18 14:35:00|328325|328074|328500|328253|329137|329000|327935|327705|24516
1613659200000|2021-02-18 14:40:00|328499|328325|328962|328823|329000|328823|328100|327900|15619
1613659500000|2021-02-18 14:45:00|328960|328808|329374|329144|329500|329350|328518|328450|16314
1613659800000|2021-02-18 14:50:00|329375|329145|329504|329366|329900|329779|328935|328703|14444
1613660100000|2021-02-18 14:55:00|329578|329367|329735|329448|330242|330100|329072|328909|18202
1613660400000|2021-02-18 15:00:00|329736|329501|329600|329444|330160|330051|329523|329200|14416
1613660700000|2021-02-18 15:05:00|329598|329332|329500|329092|329608|329402|328780|328627|11244
1613661000000|2021-02-18 15:10:00|329352|329139|329358|329207|330000|329600|329175|328983|8213
1613661300000|2021-02-18 15:15:00|329286|329209|329000|328828|329557|329274|328778|328700|5363
1613661600000|2021-02-18 15:20:00|329038|328845|328477|328282|329212|328975|328324|328219|7222
1613661900000|2021-02-18 15:25:00|328476|328327|328649|328453|328727|328603|328174|328100|10207
1613662200000|2021-02-18 15:30:00|328646|328368|328667|328535|328667|328535|328045|327939|4046
1613662500000|2021-02-18 15:35:00|328666|328536|328897|328801|329307|329093|328555|328250|8838
1613662800000|2021-02-18 15:40:00|328899|328802|329049|328908|329161|329076|328832|328673|3087
1613663100000|2021-02-18 15:45:00|329011|328867|329169|328951|329400|329333|328803|328575|4681
1613663400000|2021-02-18 15:50:00|329132|328952|329624|329497|329800|329664|329016|328717|7810
1613663700000|2021-02-18 15:55:00|329622|329498|329655|329563|330000|329963|329353|329102|7642
1613664000000|2021-02-18 16:00:00|329847|329565|329700|329583|329900|329715|329265|329200|2829
1613664300000|2021-02-18 16:05:00|329699|329635|330000|329922|330000|329928|329668|329434|5864
1613664600000|2021-02-18 16:10:00|330032|329953|330990|330903|331000|330903|330032|329953|10742
1613664900000|2021-02-18 16:15:00|330989|330834|331774|331590|331989|331721|330896|330698|21538
1613665200000|2021-02-18 16:20:00|331748|331591|331533|331381|332406|332302|331339|331183|18645
1613665500000|2021-02-18 16:25:00|331648|331458|331137|330835|331900|331656|330813|330679|11868
1613665800000|2021-02-18 16:30:00|331214|330975|331955|331765|332161|331964|331207|330835|10493
1613666100000|2021-02-18 16:35:00|331952|331815|330919|330800|332058|331899|330919|330734|11367
1613666400000|2021-02-18 16:40:00|330918|330801|331270|331168|331460|331356|330918|330801|3411
1613666700000|2021-02-18 16:45:00|331245|330990|330914|330738|331460|331248|330728|330663|4934
1613667000000|2021-02-18 16:50:00|330873|330739|331409|331320|331460|331320|330873|330700|2634
1613667300000|2021-02-18 16:55:00|331404|331319|331382|331257|331460|331326|330999|330821|2479
1613667600000|2021-02-18 17:00:00|331381|331223|330571|330465|331381|331223|330537|330400|5027
1613667900000|2021-02-18 17:05:00|330566|330466|330373|330312|330700|330487|330047|330000|8351
1613668200000|2021-02-18 17:10:00|330500|330346|330650|330570|330977|330666|330380|330200|4047
1613668500000|2021-02-18 17:15:00|330645|330479|331125|331002|331275|331068|330598|330421|2992
1613668800000|2021-02-18 17:20:00|331156|331001|331420|331224|331486|331417|331156|331000|4768
1613669100000|2021-02-18 17:25:00|331418|331283|331600|331453|331600|331505|331392|331257|2145
1613669400000|2021-02-18 17:30:00|331599|331471|331227|331081|331600|331471|331134|331050|3482
1613669700000|2021-02-18 17:35:00|331313|331202|331330|331232|331500|331333|331266|331066|2375
1613670000000|2021-02-18 17:40:00|331348|331234|331387|331256|331500|331324|331259|331100|1800
1613670300000|2021-02-18 17:45:00|331383|331257|331800|331669|331977|331902|331350|331256|11338
1613670600000|2021-02-18 17:50:00|331724|331701|331619|331416|331800|331701|331472|331239|4969
1613670900000|2021-02-18 17:55:00|331599|331427|331977|331813|331977|331926|331500|331401|7178
1613671200000|2021-02-18 18:00:00|331967|331808|331746|331665|331977|331837|331400|331300|5012
1613671500000|2021-02-18 18:05:00|331764|331666|332200|332102|332255|332154|331746|331588|6931
1613671800000|2021-02-18 18:10:00|332158|332103|332000|331843|332158|332103|331758|331600|8356
1613672100000|2021-02-18 18:15:00|331973|331831|332844|332761|332888|332764|331927|331830|16925
1613672400000|2021-02-18 18:20:00|332823|332762|333252|333171|333366|333270|332704|332685|23274
1613672700000|2021-02-18 18:25:00|333254|333212|333059|332966|333400|333340|332844|332810|13892
1613673000000|2021-02-18 18:30:00|333074|332965|333486|333426|333535|333465|333074|332965|12433
1613673300000|2021-02-18 18:35:00|333500|333434|333600|333517|333600|333531|333012|332911|8920
1613673600000|2021-02-18 18:40:00|333688|333519|333300|333222|333688|333520|333142|333038|4532
1613673900000|2021-02-18 18:45:00|333319|333227|333599|333450|333600|333501|333319|333153|5315
1613674200000|2021-02-18 18:50:00|333575|333391|333600|333554|333790|333669|333441|333300|4235
1613674500000|2021-02-18 18:55:00|333690|333552|333324|333200|333790|333635|333323|333200|7098
1613674800000|2021-02-18 19:00:00|333334|333220|333650|333518|333800|333767|333333|333200|4388
1613675100000|2021-02-18 19:05:00|333649|333515|333229|333089|333708|333560|333199|333078|5803
1613675400000|2021-02-18 19:10:00|333230|333090|333333|333285|333435|333300|333188|333089|6020
1613675700000|2021-02-18 19:15:00|333368|333286|333370|333143|333600|333456|333157|333100|7227
1613676000000|2021-02-18 19:20:00|333369|333234|333000|332902|333400|333305|332903|332830|4806
1613676300000|2021-02-18 19:25:00|332959|332903|332699|332542|333300|333079|332489|332412|5544
1613676600000|2021-02-18 19:30:00|332700|332600|333163|333041|333300|333150|332700|332600|4429
1613676900000|2021-02-18 19:35:00|333135|332864|332579|332506|333264|333175|332579|332505|7331
1613677200000|2021-02-18 19:40:00|332700|332505|332501|332376|332729|332626|332460|332336|9656
1613677500000|2021-02-18 19:45:00|332496|332377|332478|332325|332700|332549|332451|332320|4713
1613677800000|2021-02-18 19:50:00|332441|332331|332369|332252|332600|332486|332287|332105|9217
1613678100000|2021-02-18 19:55:00|332380|332280|333100|332905|333285|333047|332367|332280|9965
1613678400000|2021-02-18 20:00:00|333099|332897|333116|332880|333285|333129|332883|332740|5489
1613678700000|2021-02-18 20:05:00|333029|332881|333223|333135|333300|333159|332937|332800|5840
1613679000000|2021-02-18 20:10:00|333222|333151|333228|333153|333300|333201|332968|332800|8499
1613679300000|2021-02-18 20:15:00|333214|333154|333115|332929|333300|333274|332889|332800|4636
1613679600000|2021-02-18 20:20:00|333064|332888|332842|332722|333064|332929|332628|332516|6024
1613679900000|2021-02-18 20:25:00|332836|332724|332784|332626|333250|333092|332725|332626|4337
1613680200000|2021-02-18 20:30:00|332783|332631|332876|332704|333239|333164|332783|332631|4206
1613680500000|2021-02-18 20:35:00|332898|332796|333077|332952|333200|333095|332898|332795|4108
1613680800000|2021-02-18 20:40:00|333075|332947|333164|333101|333200|333148|332939|332818|8811
1613681100000|2021-02-18 20:45:00|333158|333061|333130|333054|333299|333204|332975|332908|12792
1613681400000|2021-02-18 20:50:00|333177|333090|333006|332930|333317|333278|332800|332729|24789
1613681700000|2021-02-18 20:55:00|333025|332964|332943|332799|333025|332982|332766|332700|30198
1613682000000|2021-02-18 21:00:00|332800|332717|332800|332500|332943|332800|332799|332500|1956
1613682300000|2021-02-18 21:05:00|332700|332508|332649|332220|332700|332508|332250|332125|1973
1613682600000|2021-02-18 21:10:00|332500|332225|332624|332300|332624|332443|332444|332225|645
1613682900000|2021-02-18 21:15:00|332400|332125|332400|332136|332400|332136|332400|332125|410
1613683200000|2021-02-18 21:20:00|332360|332125|332399|332100|332587|332125|332360|332100|918
1613683500000|2021-02-18 21:25:00||332125||332125||332125||332125|627
1613683800000|2021-02-18 21:30:00||332150||332275||332275||332150|213
1613684100000|2021-02-18 21:35:00||332151||332200||332200||332151|452
1613684400000|2021-02-18 21:40:00|||||||||489
1613684700000|2021-02-18 21:45:00|332400||332549||332549||332400||750
1613685000000|2021-02-18 21:50:00|332600|332375|332500|332210|332600|332375|332350|332210|443
1613685300000|2021-02-18 21:55:00|||||||||81
1613685600000|2021-02-18 22:00:00||332211||332210||332211||332210|100
1613685900000|2021-02-18 22:05:00|||||||||113
1613686200000|2021-02-18 22:10:00|||||||||24
1613686500000|2021-02-18 22:15:00|||||||||47
1613686800000|2021-02-18 22:20:00|332498|332250|332498|332250|332498|332250|332498|332250|36
1613687100000|2021-02-18 22:25:00|332500|332240|332450|332240|332500|332240|332450|332240|148
1613687400000|2021-02-18 22:30:00|332492|332220|332500|332220|332500|332220|332475|332220|70
1613687700000|2021-02-18 22:35:00|332470|332240|332449|332240|332470|332240|332449|332240|32
1613688000000|2021-02-18 22:40:00|332440|332220|332440|332240|332440|332240|332440|332220|35
1613688300000|2021-02-18 22:45:00||332250||332250||332250||332250|16
1613688600000|2021-02-18 22:50:00|||||||||48
1613688900000|2021-02-18 22:55:00|332300||332440||332440||332300||277
1613689200000|2021-02-18 23:00:00|332700|332410|332750|332250|332750|332410|332501|332250|547
1613689500000|2021-02-18 23:05:00||332350||332350||332350||332350|63
1613689800000|2021-02-18 23:10:00||332400||332400||332400||332400|12
1613690100000|2021-02-18 23:15:00|||||||||69
1613690400000|2021-02-18 23:20:00|||||||||33
1613690700000|2021-02-18 23:25:00|||||||||120
1613691000000|2021-02-18 23:30:00|||||||||1
1613691300000|2021-02-18 23:35:00|332550||332723||332750||332416||896
1613691600000|2021-02-18 23:40:00|332750|332350|332489|332240|332750|332350|332400|332240|769
1613691900000|2021-02-18 23:45:00|332467|332210|332350|332140|332489|332210|332350|332138|523
1613692200000|2021-02-18 23:50:00||332170||332125||332250||332125|496
1613692500000|2021-02-18 23:55:00|332300|332100|332300|332100|332350|332103|332200|332100|175
1613692800000|2021-02-19 00:00:00|332250||332630||332630||332250||135
1613693100000|2021-02-19 00:05:00|332650|332150|332723|332100|332723|332150|332650|332100|97
1613693400000|2021-02-19 00:10:00|332700|332125|332700|332125|332700|332125|332700|332125|8
1613693700000|2021-02-19 00:15:00|332699||332300||332699||332300||117
1613694000000|2021-02-19 00:20:00|332189|332187|332685|332125|332685|332200|332187|332125|239
1613694300000|2021-02-19 00:25:00|332688|332100|332399|332102|332688|332110|332399|332100|32
1613694600000|2021-02-19 00:30:00|332688|332100|332300|332100|332688|332100|332300|332100|51
1613694900000|2021-02-19 00:35:00||332125||332200||332200||332125|107
1613695200000|2021-02-19 00:40:00|332225|332150|332200|332100|332225|332150|332200|332100|514
1613695500000|2021-02-19 00:45:00|332299|332025|332299|332000|332299|332025|332299|332000|621
1613695800000|2021-02-19 00:50:00|332200||332200||332400||332100||185
1613696100000|2021-02-19 00:55:00|332400||332400||332400||332400||635
1613725200000|2021-02-19 09:00:00|333395|332343|333648|332100|333648|332668|333395|331904|46
1613725500000|2021-02-19 09:05:00|333600|332214|333600|332100|333600|332214|333600|332100|172
1613725800000|2021-02-19 09:10:00||332101||332100||332823||332100|57
1613726100000|2021-02-19 09:15:00|332918||333600||333600||332918||15
1613726400000|2021-02-19 09:20:00||332845||332100||332870||332100|315
1613726700000|2021-02-19 09:25:00|||||||||6
1613727000000|2021-02-19 09:30:00|||||||||19
1613727300000|2021-02-19 09:35:00|333900|333480|333900|332800|333900|333480|333800|332100|1075
1613727600000|2021-02-19 09:40:00|333800||333800||333900||333618||16
1613727900000|2021-02-19 09:45:00|333887||333769||333900||333700||0
1613728200000|2021-02-19 09:50:00|333768||333700||333800||333700||116
1613728500000|2021-02-19 09:55:00|333800||333700||333900||333647||1
1613728800000|2021-02-19 10:00:00|333800||333700||333900||333700||47
1613729100000|2021-02-19 10:05:00|333798||333799||333800||333700||8
1613729400000|2021-02-19 10:10:00|333700||333699||333900||333449||59
1613729700000|2021-02-19 10:15:00|333600||333699||333700||333600||143
1613730000000|2021-02-19 10:20:00|333700|333600|333699|333600|333700|333600|333699|333600|31
1613730300000|2021-02-19 10:25:00|333700|332803|333699|332367|333700|332803|333699|332101|308
1613730600000|2021-02-19 10:30:00|333700|332101|333699|332406|333700|332406|333699|332101|2
1613730900000|2021-02-19 10:35:00|333520|332200|333598|332200|333700|332200|333520|332200|62
1613731200000|2021-02-19 10:40:00|333599|332226|333598|332226|333599|332226|333598|332226|14
1613731500000|2021-02-19 10:45:00|333599|332500|333598|332500|333600|332500|333598|332500|1
1613731800000|2021-02-19 10:50:00|333600||333500||333600||333500||18
1613732100000|2021-02-19 10:55:00|333505|332226|333888|332226|333900|333598|333500|332226|693
1613732400000|2021-02-19 11:00:00|333900||333589||333900||333589||84
1613732700000|2021-02-19 11:05:00|333900|333100|333550|333100|333900|333100|333550|333100|85
1613733000000|2021-02-19 11:10:00|333900||333499||333900||333499||0
1613733300000|2021-02-19 11:15:00|333399||333399||333406||333399||5
1613733600000|2021-02-19 11:20:00|333514||333531||333597||333511||6
1613733900000|2021-02-19 11:25:00|333700||333900||333900||333700||79
1613734200000|2021-02-19 11:30:00|333798||333700||333800||333700||71
1613734500000|2021-02-19 11:35:00|333600||333700||333700||333600||5
1613734800000|2021-02-19 11:40:00|||||||||1
1613735100000|2021-02-19 11:45:00||333300||333300||333300||333300|9
1613735400000|2021-02-19 11:50:00|333900|333340|333800|333500|333900|333500|333800|333340|151
1613735700000|2021-02-19 11:55:00|333900|333501|333900|333500|333900|333501|333800|333500|2
1613736000000|2021-02-19 12:00:00|334187|333300|333600|333306|334200|333586|333600|333300|1297
1613736300000|2021-02-19 12:05:00|333559|333308|333550|333311|333600|333318|333496|333300|961
1613736600000|2021-02-19 12:10:00|333534|333300|333500|333300|333534|333300|333420|333300|620
1613736900000|2021-02-19 12:15:00|333550|333340|333550|333340|333550|333345|333550|333340|121
1613737200000|2021-02-19 12:20:00|333500|333300|333980|333306|334000|333712|333470|333300|2034
1613737500000|2021-02-19 12:25:00|333865|333532|334000|333610|334000|333817|333860|333300|236
1613737800000|2021-02-19 12:30:00|333939|333817|334250|333978|334478|334000|333939|333333|1881
1613738100000|2021-02-19 12:35:00|334179|334050|334230|334000|334250|334050|334179|333978|693
1613738400000|2021-02-19 12:40:00|334109|333333|334200|333346|334230|333346|333975|333333|362
1613738700000|2021-02-19 12:45:00|334160|333348|334200|333353|334200|333353|334160|333348|33
1613739000000|2021-02-19 12:50:00|334100|333355|334050|333369|334100|333369|333950|333355|130
1613739300000|2021-02-19 12:55:00|333926|333371|334000|333379|334050|333379|333926|333371|69
1613739600000|2021-02-19 13:00:00|333800|333386|333744|333398|333900|333517|333744|333386|194
1613739900000|2021-02-19 13:05:00|333900|333411|333900|333381|333900|333501|333900|333370|685
1613740200000|2021-02-19 13:10:00|333800|333400|333700|333500|333800|333600|333700|333400|456
1613740500000|2021-02-19 13:15:00|333599|333405|333900|333355|333900|333500|333500|333355|683
1613740800000|2021-02-19 13:20:00|333894|333435|333700|333435|333894|333435|333600|333435|34
1613741100000|2021-02-19 13:25:00|333600|333500|333500|333435|333744|333500|333500|333435|761
1613741400000|2021-02-19 13:30:00|333744|333441|333744|333500|333744|333551|333619|333435|678
1613741700000|2021-02-19 13:35:00|333742|333506|333744|333500|333744|333626|333740|333500|674
1613742000000|2021-02-19 13:40:00|||||||||57
1613742300000|2021-02-19 13:45:00|333698|333510|333821|333500|333821|333637|333698|333500|1633
1613742600000|2021-02-19 13:50:00||333506||333500||333506||333500|84
1613742900000|2021-02-19 13:55:00|334000|333534|334000|333500|334000|333821|334000|333500|394
1613743200000|2021-02-19 14:00:00|333869|333610|333550|333435|334000|333611|333550|333435|1345
1613743500000|2021-02-19 14:05:00|333590|333337|333625|333337|333625|333337|333567|333337|927
1613743800000|2021-02-19 14:10:00|333580|333340|333610|333362|333625|333370|333578|333337|218
1613744100000|2021-02-19 14:15:00|333475|333340|333750|333500|333750|333500|333475|333337|362
1613744400000|2021-02-19 14:20:00|333625|333337|334200|333990|334200|333990|333625|333337|2944
1613744700000|2021-02-19 14:25:00|334105|333900|332959|332497|334105|334000|331768|331400|17103
1613745000000|2021-02-19 14:30:00|332958|332702|332633|332200|333500|333294|331652|331500|32632
1613745300000|2021-02-19 14:35:00|332624|332187|332700|332500|333300|332898|331846|331635|30962
1613745600000|2021-02-19 14:40:00|332674|332497|332647|332442|333300|333036|332112|332060|12784
1613745900000|2021-02-19 14:45:00|332643|332228|331546|331338|332643|332479|331410|331270|16227
1613746200000|2021-02-19 14:50:00|331543|331420|331675|331501|332134|331988|331197|331100|12557
1613746500000|2021-02-19 14:55:00|331707|331542|331771|331581|332100|331917|331587|331400|10605
1613746800000|2021-02-19 15:00:00|331772|331623|332297|332046|332429|332291|331687|331500|15052
1613747100000|2021-02-19 15:05:00|332300|332051|332283|332115|332750|332652|332144|331944|14529
1613747400000|2021-02-19 15:10:00|332284|332056|331967|331828|332500|332240|331836|331650|8600
1613747700000|2021-02-19 15:15:00|331964|331829|331652|331481|332000|331856|331500|331401|11249
1613748000000|2021-02-19 15:20:00|331646|331508|331739|331600|331824|331729|331463|331234|15595
1613748300000|2021-02-19 15:25:00|331768|331601|331494|331297|331800|331664|331292|331200|9037
1613748600000|2021-02-19 15:30:00|331452|331371|331001|330901|331688|331554|330895|330800|13369
1613748900000|2021-02-19 15:35:00|330999|330915|331398|331284|331400|331345|330850|330700|10124
1613749200000|2021-02-19 15:40:00|331375|331317|331406|331237|331700|331576|331360|331100|6044
1613749500000|2021-02-19 15:45:00|331398|331265|331261|331100|331477|331304|331049|330900|2598
1613749800000|2021-02-19 15:50:00|331350|331101|331590|331469|331800|331679|331292|331100|8547
1613750100000|2021-02-19 15:55:00|331588|331470|331956|331835|332060|331963|331576|331308|7277
1613750400000|2021-02-19 16:00:00|331928|331840|331924|331852|332031|331927|331728|331600|2100
1613750700000|2021-02-19 16:05:00|331998|331854|331776|331678|332060|331972|331727|331678|3666
1613751000000|2021-02-19 16:10:00|331888|331679|331418|331322|331900|331707|331353|331137|4481
1613751300000|2021-02-19 16:15:00|331417|331316|331426|331300|331524|331383|331150|331080|2621
1613751600000|2021-02-19 16:20:00|331436|331313|331413|331316|331488|331400|331332|331200|5145
1613751900000|2021-02-19 16:25:00|331420|331317|331281|331211|331492|331410|331264|331200|5468
1613752200000|2021-02-19 16:30:00|331252|331200|331367|331300|331433|331335|331201|331134|4081
1613752500000|2021-02-19 16:35:00|331364|331317|331700|331633|331711|331648|331313|331200|6341
1613752800000|2021-02-19 16:40:00|331688|331649|331755|331577|331800|331722|331544|331456|6064
1613753100000|2021-02-19 16:45:00|331754|331619|331538|331440|331999|331902|331482|331426|5810
1613753400000|2021-02-19 16:50:00|331520|331441|331535|331427|331700|331624|331395|331300|4561
1613753700000|2021-02-19 16:55:00|331536|331443|331352|331280|331536|331446|331284|331208|2496
1613754000000|2021-02-19 17:00:00|331351|331272|331271|331134|331500|331348|331223|331134|9067
1613754300000|2021-02-19 17:05:00|331270|331162|331426|331299|331500|331368|331240|331134|10138
1613754600000|2021-02-19 17:10:00|331415|331294|331199|331079|331500|331395|331100|331000|5227
1613754900000|2021-02-19 17:15:00|331198|331025|330927|330818|331400|331186|330894|330800|6853
1613755200000|2021-02-19 17:20:00|330895|330800|330668|330560|331190|331027|330600|330520|12941
1613755500000|2021-02-19 17:25:00|330667|330521|330692|330520|331000|330850|330581|330500|11683
1613755800000|2021-02-19 17:30:00|330677|330573|330244|330017|330778|330636|330151|330017|14339
1613756100000|2021-02-19 17:35:00|330179|330018|329985|329867|330352|330230|329786|329600|8726
1613756400000|2021-02-19 17:40:00|329984|329873|330209|330091|330289|330091|329639|329500|10589
1613756700000|2021-02-19 17:45:00|330131|330073|329718|329618|330210|330073|329689|329588|8210
1613757000000|2021-02-19 17:50:00|329713|329588|329352|329228|329880|329712|329117|329006|12751
1613757300000|2021-02-19 17:55:00|329451|329245|329622|329500|329794|329667|329124|329006|14767
1613757600000|2021-02-19 18:00:00|329539|329400|329276|329153|329669|329500|329101|329010|6224
1613757900000|2021-02-19 18:05:00|329275|329173|328749|328555|329514|329311|328748|328555|14911
1613758200000|2021-02-19 18:10:00|328730|328614|328876|328741|329360|329121|328650|328500|13796
1613758500000|2021-02-19 18:15:00|328875|328670|328999|328826|329505|329390|328631|328500|13057
1613758800000|2021-02-19 18:20:00|328940|328800|329351|329206|329351|329224|328736|328540|6539
1613759100000|2021-02-19 18:25:00|329350|329205|329037|328821|329444|329350|328932|328800|3978
1613759400000|2021-02-19 18:30:00|329000|328873|328999|328821|329126|329027|328728|328643|4969
1613759700000|2021-02-19 18:35:00|329000|328827|329345|329225|329505|329394|328814|328643|5854
1613760000000|2021-02-19 18:40:00|329336|329227|329473|329415|329600|329543|329317|329150|4092
1613760300000|2021-02-19 18:45:00|329472|329259|329322|329239|329494|329405|329240|329065|4145
1613760600000|2021-02-19 18:50:00|329321|329240|329521|329423|329600|329506|329251|329079|6302
1613760900000|2021-02-19 18:55:00|329565|329441|329981|329883|330000|329908|329459|329259|7832
1613761200000|2021-02-19 19:00:00|329991|329782|329652|329470|329991|329909|329652|329470|7614
1613761500000|2021-02-19 19:05:00|329651|329466|329396|329300|329793|329702|329254|329150|3925
1613761800000|2021-02-19 19:10:00|329397|329301|329357|329251|329603|329477|329330|329150|1600
1613762100000|2021-02-19 19:15:00|329356|329210|329001|328889|329528|329419|328906|328800|5165
1613762400000|2021-02-19 19:20:00|328997|328860|328554|328442|329290|329013|328377|328300|15630
1613762700000|2021-02-19 19:25:00|328519|328380|327993|327900|328663|328471|327905|327831|18185
1613763000000|2021-02-19 19:30:00|328016|327901|328053|328000|328358|328250|327800|327700|8700
1613763300000|2021-02-19 19:35:00|328027|327950|327744|327575|328200|327974|327590|327535|8073
1613763600000|2021-02-19 19:40:00|327728|327593|327499|327346|327728|327600|326868|326825|23367
1613763900000|2021-02-19 19:45:00|327503|327355|327317|327229|327720|327629|327206|327100|11102
1613764200000|2021-02-19 19:50:00|327318|327230|327510|327304|327628|327554|327219|327100|8480
1613764500000|2021-02-19 19:55:00|327502|327305|327849|327761|327900|327867|327448|327305|8255
1613764800000|2021-02-19 20:00:00|327850|327731|327644|327558|327989|327925|327585|327521|10200
1613765100000|2021-02-19 20:05:00|327646|327572|327444|327250|327700|327601|327336|327232|8924
1613765400000|2021-02-19 20:10:00|327449|327251|327500|327311|327900|327818|327392|327240|13913
1613765700000|2021-02-19 20:15:00|327479|327316|327300|327160|327618|327505|327000|326945|14633
1613766000000|2021-02-19 20:20:00|327284|327202|326261|326214|327300|327223|326200|326100|28166
1613766300000|2021-02-19 20:25:00|326260|326199|326282|326261|326700|326489|326075|326031|23223
1613766600000|2021-02-19 20:30:00|326281|326230|325668|325503|326331|326245|325442|325356|43853
1613766900000|2021-02-19 20:35:00|325667|325535|325475|325428|325755|325684|325214|325100|37089
1613767200000|2021-02-19 20:40:00|325474|325429|325291|325163|325474|325430|325000|324900|46837
1613767500000|2021-02-19 20:45:00|325290|325164|325233|325074|325478|325468|325048|325000|41777
1613767800000|2021-02-19 20:50:00|325415|325126|324898|324710|325415|325170|324725|324600|63301
1613768100000|2021-02-19 20:55:00|324897|324711|325139|325018|325139|325018|324585|324572|82403
1613768400000|2021-02-19 21:00:00|325250|324990|325000|324800|325250|325000|324991|324500|1933
1613768700000|2021-02-19 21:05:00|324900|324600|324900|324700|325050|324700|324900|324600|2191
1613769000000|2021-02-19 21:10:00|324989|324750|325049|324902|325050|324904|324901|324750|3696
1613769300000|2021-02-19 21:15:00|325050|324908|325200|325000|325200|325000|325050|324900|1059
1613769600000|2021-02-19 21:20:00|325185|325008|325050|324900|325185|325052|325050|324900|1125
1613769900000|2021-02-19 21:25:00|325020|324910|325000|324900|325020|324910|324970|324900|450
1613770200000|2021-02-19 21:30:00||324901||324901||324901||324901|1096
1613770500000|2021-02-19 21:35:00|325185|324900|325022|324900|325185|324901|325022|324900|881
1613770800000|2021-02-19 21:40:00|325001|324901|325180|324902|325180|324902|325001|324900|1839
1613771100000|2021-02-19 21:45:00|325039|324901|325005|324901|325039|324901|325005|324901|327
1613771400000|2021-02-19 21:50:00|324950||325005||325005||324950||557
1613771700000|2021-02-19 21:55:00|325002|324900|325180|325000|325180|325000|325000|324900|1234
1613984400000|2021-02-22 09:00:00|323800|322500|322600|321192|323800|322600|322302|321000|948
1613984700000|2021-02-22 09:05:00|321000|321740|322600|320101|322600|321740|321000|320101|1037
1613985000000|2021-02-22 09:10:00|322599|320250|322600|320601|322600|321220|322599|320101|310
1613985300000|2021-02-22 09:15:00|322599|321500|322600|321501|322600|321501|322230|321500|279
1613985600000|2021-02-22 09:20:00||321500||321501||321501||321500|51
1613985900000|2021-02-22 09:25:00|322599|321500|322600|321100|322600|321501|322598|321100|249
1613986200000|2021-02-22 09:30:00|321853|321500|321853|321500|321853|321579|321853|321500|468
1613986500000|2021-02-22 09:35:00||321501||321500||321501||321500|84
1613986800000|2021-02-22 09:40:00|||||||||63
1613987100000|2021-02-22 09:45:00||321606||321500||321606||321500|202
1613987400000|2021-02-22 09:50:00||321501||321501||321501||321500|45
1613987700000|2021-02-22 09:55:00|322600|321500|322600|321501|322600|321606|322600|321500|422
1613988000000|2021-02-22 10:00:00||321500||321501||321501||321500|36
1613988300000|2021-02-22 10:05:00||321800||322000||322000||321800|23
1613988600000|2021-02-22 10:10:00||321768||321887||322000||321500|32
1613988900000|2021-02-22 10:15:00||322000||322000||322000||321854|60
1613989200000|2021-02-22 10:20:00||321901||321919||322000||321901|117
1613989500000|2021-02-22 10:25:00||321901||321800||322000||321500|75
1613989800000|2021-02-22 10:30:00|||||||||107
1613990100000|2021-02-22 10:35:00|||||||||76
1613990400000|2021-02-22 10:40:00||322000||322000||322000||322000|29
1613990700000|2021-02-22 10:45:00||322001||321800||322010||321717|15
1613991000000|2021-02-22 10:50:00|||||||||65
1613991300000|2021-02-22 10:55:00|322200|321786|322596|321500|322600|321800|322025|321500|232
1613991600000|2021-02-22 11:00:00|322595||322500||322595||322497||1
1613991900000|2021-02-22 11:05:00|322200|321610|322200|321610|322200|321610|322200|321610|40
1613992200000|2021-02-22 11:10:00|322684|321500|322674|321000|323516|321500|321999|321000|627
1613992500000|2021-02-22 11:15:00|322000||322000||322190||322000||67
1613992800000|2021-02-22 11:20:00|321592|320600|322000|320700|322000|320700|321588|320600|137
1613993100000|2021-02-22 11:25:00|321860|320620|325089|321800|326338|321800|321860|320600|811
1613993400000|2021-02-22 11:30:00|326338|320600|321800|320670|326338|321010|321800|320600|267
1613993700000|2021-02-22 11:35:00|321927|320671|321927|320101|321927|320671|321129|320101|244
1613994000000|2021-02-22 11:40:00||320106||320200||321160||320101|148
1613994300000|2021-02-22 11:45:00|||||||||5
1613994600000|2021-02-22 11:50:00||321356||320527||321356||320200|63
1613994900000|2021-02-22 11:55:00||320528||320600||320600||320527|4
1613995200000|2021-02-22 12:00:00|321850|321385|322600|322300|322600|322599|321801|321000|7623
1613995500000|2021-02-22 12:05:00|322541|322400|322300|321569|322600|322400|322100|321500|1712
1613995800000|2021-02-22 12:10:00|322120|321800|322300|321810|322300|322000|322120|321569|927
1613996100000|2021-02-22 12:15:00|322298|321811|322300|321975|322300|321986|322100|321810|438
1613996400000|2021-02-22 12:20:00|322141|321976|322300|322100|322300|322200|322141|321975|460
1613996700000|2021-02-22 12:25:00|322299|322200|322300|322100|322300|322200|322200|322100|293
1613997000000|2021-02-22 12:30:00|322298|322200|322100|321600|322300|322200|322100|321569|1646
1613997300000|2021-02-22 12:35:00|322000|321710|321898|321640|322000|321813|321898|321569|778
1613997600000|2021-02-22 12:40:00|321800|321569|321208|321000|321800|321569|321208|321000|1582
1613997900000|2021-02-22 12:45:00|321350|321200|321900|321255|321900|321400|321166|321000|1867
1613998200000|2021-02-22 12:50:00|321895|321541|321792|321200|321900|321541|321255|321004|4361
1613998500000|2021-02-22 12:55:00|321636|321201|321750|321260|321850|321600|321602|321200|1015
1613998800000|2021-02-22 13:00:00|321900|321340|321710|321212|321900|321340|321420|321200|1077
1613999100000|2021-02-22 13:05:00|321680|321214|321674|321300|321680|321511|321655|321214|444
1613999400000|2021-02-22 13:10:00|321672|321216|321398|321014|321672|321302|321398|321014|1180
1613999700000|2021-02-22 13:15:00|321400|321100|321350|321014|321400|321200|321250|321010|604
1614000000000|2021-02-22 13:20:00|321400|321013|321800|321131|321800|321250|321400|321013|2144
1614000300000|2021-02-22 13:25:00|321652|321141|321799|321400|321800|321550|321652|321101|170
1614000600000|2021-02-22 13:30:00|321800|321410|322000|321402|322000|321622|321800|321400|949
1614000900000|2021-02-22 13:35:00|321900|321500|321800|321503|322000|321702|321800|321500|865
1614001200000|2021-02-22 13:40:00|321784|321500|321700|321501|321800|321550|321700|321400|703
1614001500000|2021-02-22 13:45:00|321600|321522|321799|321522|321800|321700|321600|321522|2261
1614001800000|2021-02-22 13:50:00|321800|321558|321750|321522|322000|321700|321600|321522|875
1614002100000|2021-02-22 13:55:00|321749|321628|321749|321628|321749|321630|321700|321628|534
1614002400000|2021-02-22 14:00:00|321750|321630|321600|321200|321750|321630|321550|321200|1922
1614002700000|2021-02-22 14:05:00|321700|321600|321750|321435|321750|321600|321700|321200|1790
1614003000000|2021-02-22 14:10:00|321623|321400|321750|321435|321750|321500|321623|321400|831
1614003300000|2021-02-22 14:15:00|321500|321400|321000|320810|321750|321400|321000|320810|4305
1614003600000|2021-02-22 14:20:00|320800|320800|320610|320527|321000|320800|320610|320527|3811
1614003900000|2021-02-22 14:25:00|320673|320530|321550|320700|321628|320821|320673|320527|5041
1614004200000|2021-02-22 14:30:00|321320|320737|320300|319940|321400|321108|319558|319200|43663
1614004500000|2021-02-22 14:35:00|320155|319900|321349|321000|322000|321740|319551|319235|23373
1614004800000|2021-02-22 14:40:00|321276|321089|321691|321246|321900|321720|320567|320501|15727
1614005100000|2021-02-22 14:45:00|321462|321144|322600|322201|322600|322441|321222|321001|17697
1614005400000|2021-02-22 14:50:00|322599|322274|321902|321650|322600|322386|321673|321600|9767
1614005700000|2021-02-22 14:55:00|321901|321651|322933|322771|322933|322771|321697|321500|16305
1614006000000|2021-02-22 15:00:00|322903|322784|321945|321608|323300|323000|321748|321600|19014
1614006300000|2021-02-22 15:05:00|321942|321609|321214|321014|321945|321716|320928|320650|13476
1614006600000|2021-02-22 15:10:00|321213|321042|320836|320600|321331|321169|320622|320400|17624
1614006900000|2021-02-22 15:15:00|320792|320611|319911|319770|320792|320611|319827|319600|16744
1614007200000|2021-02-22 15:20:00|319910|319814|318916|318726|320372|320150|318859|318700|23650
1614007500000|2021-02-22 15:25:00|318803|318700|319200|318960|319500|319349|318629|318529|17339
1614007800000|2021-02-22 15:30:00|319146|318973|318676|318404|319200|319000|318275|318078|12195
1614008100000|2021-02-22 15:35:00|318700|318479|319177|319002|319300|319099|318652|318399|9697
1614008400000|2021-02-22 15:40:00|319100|319001|319620|319500|319800|319734|318756|318564|11690
1614008700000|2021-02-22 15:45:00|319588|319449|319584|319368|319800|319574|319014|318897|8657
1614009000000|2021-02-22 15:50:00|319545|319423|318373|318274|319545|319423|318348|318232|9468
1614009300000|2021-02-22 15:55:00|318324|318200|318154|318024|318800|318514|317947|317767|15293
1614009600000|2021-02-22 16:00:00|318143|317951|317484|317301|318490|318405|317334|317226|13464
1614009900000|2021-02-22 16:05:00|317481|317335|318428|318178|318428|318325|317300|317200|9126
1614010200000|2021-02-22 16:10:00|318395|318200|319274|319101|319300|319202|318162|318034|9999
1614010500000|2021-02-22 16:15:00|319299|319162|319668|319442|319668|319500|318894|318753|6033
1614010800000|2021-02-22 16:20:00|319576|319443|319874|319841|319875|319841|319425|319325|5156
1614011100000|2021-02-22 16:25:00|319875|319750|319548|319500|320088|320020|319548|319500|3608
1614011400000|2021-02-22 16:30:00|319547|319477|319575|319292|319908|319674|319365|319200|4108
1614011700000|2021-02-22 16:35:00|319500|319360|320272|320146|320757|320628|319488|319360|7566
1614012000000|2021-02-22 16:40:00|320240|320143|320325|320002|320717|320660|319880|319809|7813
1614012300000|2021-02-22 16:45:00|320340|320003|319988|319696|320482|320157|319630|319500|5617
1614012600000|2021-02-22 16:50:00|319941|319697|320448|320269|320600|320458|319941|319697|4559
1614012900000|2021-02-22 16:55:00|320396|320270|319997|319830|320500|320380|319531|319500|3812
1614013200000|2021-02-22 17:00:00|319898|319827|319393|319200|319997|319827|319274|319065|6674
1614013500000|2021-02-22 17:05:00|319389|319222|318811|318700|319460|319222|318799|318600|4221
1614013800000|2021-02-22 17:10:00|318797|318600|318750|318501|318874|318782|318467|318300|5033
1614014100000|2021-02-22 17:15:00|318673|318500|318558|318460|318874|318650|318174|318012|5052
1614014400000|2021-02-22 17:20:00|318557|318470|318425|318300|318655|318553|318303|318108|6953
1614014700000|2021-02-22 17:25:00|318423|318301|318787|318618|318980|318879|318394|318300|7273
1614015000000|2021-02-22 17:30:00|318786|318625|319240|319103|319400|319144|318632|318500|3102
1614015300000|2021-02-22 17:35:00|319200|319104|318736|318600|319400|319278|318648|318500|3644
1614015600000|2021-02-22 17:40:00|318767|318613|319057|318847|319190|319059|318625|318500|5412
1614015900000|2021-02-22 17:45:00|319100|318866|318905|318623|319200|319066|318858|318623|2707
1614016200000|2021-02-22 17:50:00|318903|318764|319320|319175|319475|319404|318839|318555|8649
1614016500000|2021-02-22 17:55:00|319319|319160|319264|319095|319399|319308|319107|318900|3029
1614016800000|2021-02-22 18:00:00|319255|319096|319053|318931|319500|319385|318949|318865|3579
1614017100000|2021-02-22 18:05:00|319032|318930|319444|319209|319444|319334|319002|318900|4188
1614017400000|2021-02-22 18:10:00|319459|319241|319541|319375|319800|319524|319401|319200|2950
1614017700000|2021-02-22 18:15:00|319540|319416|319472|319309|319697|319572|319400|319250|2861
1614018000000|2021-02-22 18:20:00|319471|319349|319881|319726|319887|319801|319363|319250|6061
1614018300000|2021-02-22 18:25:00|319830|319727|320430|320352|320500|320360|319765|319672|5455
1614018600000|2021-02-22 18:30:00|320429|320351|320362|320274|320588|320462|320240|320100|4435
1614018900000|2021-02-22 18:35:00|320377|320323|320444|320331|320700|320570|320352|320112|2565
1614019200000|2021-02-22 18:40:00|320499|320364|320614|320550|320800|320733|320474|320235|6796
1614019500000|2021-02-22 18:45:00|320613|320546|320700|320648|320800|320733|320525|320412|4578
1614019800000|2021-02-22 18:50:00|320715|320654|321103|321017|321200|321120|320715|320630|6325
1614020100000|2021-02-22 18:55:00|321104|321018|320595|320391|321500|321433|320435|320245|8449
1614020400000|2021-02-22 19:00:00|320553|320298|320479|320255|320914|320740|320479|320255|3858
1614020700000|2021-02-22 19:05:00|320724|320400|320550|320363|320871|320665|320443|320316|4885
1614021000000|2021-02-22 19:10:00|320540|320373|320000|319844|320556|320440|319900|319844|5613
1614021300000|2021-02-22 19:15:00|319999|319845|320012|319900|320522|320200|319946|319844|4062
1614021600000|2021-02-22 19:20:00|319985|319800|320000|319780|320152|320002|319780|319649|3165
1614021900000|2021-02-22 19:25:00|319896|319765|319855|319699|320089|319955|319798|319675|1222
1614022200000|2021-02-22 19:30:00|319854|319753|319872|319701|320100|320038|319815|319650|2599
1614022500000|2021-02-22 19:35:00|320000|319840|319760|319649|320100|320012|319700|319649|2758
1614022800000|2021-02-22 19:40:00|319759|319675|319546|319459|319800|319675|319487|319412|4007
1614023100000|2021-02-22 19:45:00|319627|319460|319500|319368|319670|319599|319372|319200|3540
1614023400000|2021-02-22 19:50:00|319498|319369|319229|319108|319720|319597|319169|319101|4417
1614023700000|2021-02-22 19:55:00|319256|319144|319388|319252|319388|319278|319037|318900|4736
1614024000000|2021-02-22 20:00:00|319387|319269|318835|318727|319388|319270|318662|318601|4150
1614024300000|2021-02-22 20:05:00|318834|318728|319046|318914|319086|318998|318649|318513|5345
1614024600000|2021-02-22 20:10:00|319076|318943|319019|318927|319260|319143|318896|318736|4800
1614024900000|2021-02-22 20:15:00|319015|318929|319284|319211|319523|319375|318950|318751|2966
1614025200000|2021-02-22 20:20:00|319278|319212|319100|318861|319700|319579|318842|318700|8236
1614025500000|2021-02-22 20:25:00|319119|318894|318479|318344|319132|318911|318433|318300|11445
1614025800000|2021-02-22 20:30:00|318480|318345|319100|318818|319288|319097|318478|318345|4661
1614026100000|2021-02-22 20:35:00|318999|318814|318373|318250|318999|318852|318322|318200|9311
1614026400000|2021-02-22 20:40:00|318368|318249|318700|318466|318900|318700|318074|318000|13556
1614026700000|2021-02-22 20:45:00|318699|318467|318212|318074|318718|318600|318123|318018|15656
1614027000000|2021-02-22 20:50:00|318196|318018|318225|318000|318741|318549|317843|317800|24481
1614027300000|2021-02-22 20:55:00|318224|318004|318300|318074|318700|318623|318030|318000|51859
1614027600000|2021-02-22 21:00:00|318257|318157|318300|317900|318889|318157|318074|317789|244541
1614027900000|2021-02-22 21:05:00|318477|317920|318288|317764|318500|317920|317850|317764|661
1614028200000|2021-02-22 21:10:00|318200|318075|318200|317900|318400|318075|318200|317764|834
1614028500000|2021-02-22 21:15:00|318074|318055|318400|317960|318400|318055|318074|317900|755
1614028800000|2021-02-22 21:20:00|318385|318052|318500|318400|318600|318400|318385|318052|2338
1614029100000|2021-02-22 21:25:00|318482|318100|318482|318100|318482|318100|318482|318000|392
1614029400000|2021-02-22 21:30:00||318074||318075||318115||318074|504
1614029700000|2021-02-22 21:35:00|318450|318076|318448|318110|318450|318110|318448|318076|329
1614030000000|2021-02-22 21:40:00|318440|318100|318400|318074|318450|318100|318343|318074|280
1614030300000|2021-02-22 21:45:00|318430|318100|318270|317900|318430|318100|318270|317900|619
1614030600000|2021-02-22 21:50:00|318204||318270||318270||318204||140
1614030900000|2021-02-22 21:55:00|318277|317911|318187|317900|318277|317911|318187|317900|216
1614031200000|2021-02-22 22:00:00|318178|317912|318244|317800|318270|317950|318178|317800|1246
1614031500000|2021-02-22 22:05:00|318187|317764|318000|317710|318187|317764|317700|317500|1480
1614031800000|2021-02-22 22:10:00|317900|317731|318075|317611|318075|317731|317900|317500|1222
1614032100000|2021-02-22 22:15:00|318185|317620|317998|317620|318187|317620|317988|317620|116
1614032400000|2021-02-22 22:20:00|318000|317800|318185|317800|318185|317800|318000|317800|211
1614032700000|2021-02-22 22:25:00|318159|317950|318178|317800|318178|317950|318100|317800|321
1614033000000|2021-02-22 22:30:00|318172|317700|318144|317700|318172|317700|318144|317620|44
1614033300000|2021-02-22 22:35:00||317701||317922||317922||317701|54
1614033600000|2021-02-22 22:40:00|318200|317701|318400|317975|318400|317975|318200|317701|589
1614033900000|2021-02-22 22:45:00|318439||318394||318439||318394||100
1614034200000|2021-02-22 22:50:00||317981||318000||318000||317981|137
1614034500000|2021-02-22 22:55:00|318388||318388||318388||318388||72
1614034800000|2021-02-22 23:00:00|318400|318074|318400|318075|318400|318075|318400|318074|127
1614035100000|2021-02-22 23:05:00||318151||318151||318151||318151|82
1614035400000|2021-02-22 23:10:00||318152||318152||318152||318152|179
1614035700000|2021-02-22 23:15:00|318377|318151|318450|318152|318450|318152|318377|318151|865
1614036000000|2021-02-22 23:20:00|318500|318201|318500|318206|318500|318350|318500|318201|399
1614036300000|2021-02-22 23:25:00|318495|318302|318478|318225|318495|318302|318450|318201|496
1614036600000|2021-02-22 23:30:00|318495|318221|318500|318210|318500|318240|318495|318210|735
1614036900000|2021-02-22 23:35:00|318400|318201|318374|318200|318500|318201|318374|318151|365
1614037200000|2021-02-22 23:40:00|318377||318374||318377||318350||317
1614037500000|2021-02-22 23:45:00||318201||318201||318201||318201|214
1614037800000|2021-02-22 23:50:00||318250||318200||318250||318200|142
1614038100000|2021-02-22 23:55:00|318344|318188|318340|318052|318344|318188|318298|318000|985
1614038400000|2021-02-23 00:00:00|318330|318008|318000|317800|318340|318022|318000|317800|586
1614038700000|2021-02-23 00:05:00|318200|317808|318000|317700|318324|317808|318000|317700|459
1614039000000|2021-02-23 00:10:00|317994|317501|318000|317230|318000|317501|317602|317230|831
1614039300000|2021-02-23 00:15:00||317250||317400||317400||317250|61
1614039600000|2021-02-23 00:20:00|317989|317401|317925|317515|317989|317700|317925|317401|245
1614039900000|2021-02-23 00:25:00|317914|317531|318000|317706|318000|317708|317914|317531|548
1614040200000|2021-02-23 00:30:00|318113|317700|317642|317300|318153|317700|317642|317300|235
1614040500000|2021-02-23 00:35:00|318000|317255|317900|317311|318000|317315|317500|317255|1023
1614040800000|2021-02-23 00:40:00|318000|317300|318000|317500|318000|317637|317874|317300|195
1614041100000|2021-02-23 00:45:00|317988||317988||318000||317988||59
1614041400000|2021-02-23 00:50:00|317979|317516|317999|317509|318000|317516|317979|317509|70
1614041700000|2021-02-23 00:55:00|317989|317500|317500|317400|317998|317500|317500|317231|856
1614070800000|2021-02-23 09:00:00|318832|317000|317500|317000|318832|317600|317500|317000|283
1614071100000|2021-02-23 09:05:00|||||||||44
1614071400000|2021-02-23 09:10:00|317150|316755|317266|315465|317500|316755|316800|315465|196
1614071700000|2021-02-23 09:15:00|317300|316000|317083|316318|317300|316318|317082|316000|143
1614072000000|2021-02-23 09:20:00|317082|316000|317049|316000|317083|316000|316930|316000|271
1614072300000|2021-02-23 09:25:00|317048|315465|317500|315010|317500|315500|315626|315000|581
1614072600000|2021-02-23 09:30:00|316822|315000|316230|314001|317500|315040|315141|313311|897
1614072900000|2021-02-23 09:35:00|316229|313311|316000|314001|316231|314740|315000|313311|478
1614073200000|2021-02-23 09:40:00|315400|314002|316000|313311|316000|314103|314800|313311|518
1614073500000|2021-02-23 09:45:00|315999|314105|316000|313311|316231|314105|314983|313311|191
1614073800000|2021-02-23 09:50:00|315500|313312|315000|313312|316000|313312|315000|313311|184
1614074100000|2021-02-23 09:55:00|314444|313311|315000|313311|315000|314240|314444|313311|199
1614074400000|2021-02-23 10:00:00|314015|312800|313500|312800|315000|312847|313500|312800|657
1614074700000|2021-02-23 10:05:00|313394||313500||313500||313247||255
1614075000000|2021-02-23 10:10:00|313164||313400||313500||313160||245
1614075300000|2021-02-23 10:15:00|313300|312794|312400|312000|313300|312794|312400|312000|770
1614075600000|2021-02-23 10:20:00|312273|311766|312261|311675|312273|311766|312137|311675|411
1614075900000|2021-02-23 10:25:00|311500|311766|311245|310000|312261|311766|311245|310000|1346
1614076200000|2021-02-23 10:30:00|311240|310891|310500|310000|311245|310891|310219|310000|755
1614076500000|2021-02-23 10:35:00|310399|309000|309200|308030|310500|309101|308900|308030|1823
1614076800000|2021-02-23 10:40:00|308800|308073|309500|308157|309500|308940|308800|308030|1215
1614077100000|2021-02-23 10:45:00|310000|309200|310400|308044|311000|310196|309700|308000|3468
1614077400000|2021-02-23 10:50:00|309834|308000|311000|309091|311000|310353|309834|308000|776
1614077700000|2021-02-23 10:55:00|310166|308000|311000|308588|311000|309579|310000|308000|764
1614078000000|2021-02-23 11:00:00||308586||308000||310568||308000|173
1614078300000|2021-02-23 11:05:00|310574|310000|311000|309700|311000|310251|310268|308000|383
1614078600000|2021-02-23 11:10:00|311799|309950|311799|311000|311799|311399|311799|309950|736
1614078900000|2021-02-23 11:15:00|313000|311300|312000|311400|313000|312000|311960|311300|602
1614079200000|2021-02-23 11:20:00|311800|311401|312500|311400|313000|311950|311800|311400|758
1614079500000|2021-02-23 11:25:00|312000|311401|312500|311800|312500|311800|312000|311400|84
1614079800000|2021-02-23 11:30:00|312239|311400|312500|311400|312500|312000|311700|311400|128
1614080100000|2021-02-23 11:35:00||311800||311500||311800||311400|77
1614080400000|2021-02-23 11:40:00|312455|311501|313000|312100|313000|312692|312455|311500|630
1614080700000|2021-02-23 11:45:00|312935|312101|313000|312100|313000|312101|312870|312100|214
1614081000000|2021-02-23 11:50:00|312799|312101|312600|311400|313000|312108|312054|311400|1186
1614081300000|2021-02-23 11:55:00|312300|312000|313000|311401|313000|312104|312011|311400|290
1614081600000|2021-02-23 12:00:00|312987|312185|314679|313211|314900|314000|312915|312000|6710
1614081900000|2021-02-23 12:05:00|314669|313200|313958|313101|314669|313540|313300|313000|2111
1614082200000|2021-02-23 12:10:00|313959|313100|313300|313050|313959|313400|312980|312500|2271
1614082500000|2021-02-23 12:15:00|313150|313200|313773|313050|313959|313335|313150|313050|1155
1614082800000|2021-02-23 12:20:00|313770|313172|313771|313100|313773|313172|313260|313050|631
1614083100000|2021-02-23 12:25:00|313386|313158|313500|313100|313771|313158|313386|313050|477
1614083400000|2021-02-23 12:30:00|313266|313141|313450|312601|313500|313200|313191|312601|1542
1614083700000|2021-02-23 12:35:00|313000|312638|312997|312601|313450|313200|312831|312601|1693
1614084000000|2021-02-23 12:40:00|312996||313100||313400||312900||483
1614084300000|2021-02-23 12:45:00|312901|312602|312900|312700|312901|312700|312900|312601|268
1614084600000|2021-02-23 12:50:00|312890|312800|312870|312221|312890|312800|312550|312200|3636
1614084900000|2021-02-23 12:55:00|312785|312300|313420|312950|313420|313100|312780|312300|1885
1614085200000|2021-02-23 13:00:00|313248|313000|313300|312270|313420|313084|312662|312200|1757
1614085500000|2021-02-23 13:05:00|312660|312500|313204|312200|313420|312535|312429|312200|962
1614085800000|2021-02-23 13:10:00|313010|312150|313000|311800|313400|312150|311936|311150|2915
1614086100000|2021-02-23 13:15:00|312994|312038|312600|312000|313000|312038|312000|311800|1019
1614086400000|2021-02-23 13:20:00|312982|312110|312735|312000|312982|312110|312411|312000|759
1614086700000|2021-02-23 13:25:00|312706|312006|312700|312200|312983|312200|312623|312006|705
1614087000000|2021-02-23 13:30:00|312800|312750|313384|312200|313384|312750|312634|312100|2502
1614087300000|2021-02-23 13:35:00|313200|312198|312400|312100|313384|312500|312300|312000|1917
1614087600000|2021-02-23 13:40:00|312340|312000|312300|312100|312400|312100|312000|311800|2200
1614087900000|2021-02-23 13:45:00|312500|312000|312300|312100|312500|312140|312300|312000|1336
1614088200000|2021-02-23 13:50:00|312263|312000|312500|312000|312500|312140|311999|311900|1955
1614088500000|2021-02-23 13:55:00|312400|312001|312990|312700|313000|312700|312400|312000|2288
1614088800000|2021-02-23 14:00:00|312831|312500|312314|312000|312990|312500|312314|312000|1506
1614089100000|2021-02-23 14:05:00|312309|312001|312300|312000|312314|312131|312000|311801|2084
1614089400000|2021-02-23 14:10:00|312100|311902|312000|311612|312300|311902|311799|311600|2871
1614089700000|2021-02-23 14:15:00|311900|311630|311900|311700|312000|311900|311900|311600|3991
1614090000000|2021-02-23 14:20:00|311800|311800|312204|312000|312300|312000|311800|311600|4389
1614090300000|2021-02-23 14:25:00|312300|312010|313600|312647|313600|313300|312300|312010|4533
1614090600000|2021-02-23 14:30:00|313575|312545|311899|311500|314000|313888|311585|311450|32831
1614090900000|2021-02-23 14:35:00|311800|311542|310484|310217|312335|311923|310458|310200|30940
1614091200000|2021-02-23 14:40:00|310524|310200|310050|309733|310999|310603|309442|309300|38547
1614091500000|2021-02-23 14:45:00|310100|309801|310000|309713|310900|310696|309632|309501|19210
1614091800000|2021-02-23 14:50:00|309999|309747|311390|311008|311773|311664|309551|309364|29690
1614092100000|2021-02-23 14:55:00|311300|311000|311773|311498|311773|311768|310898|310500|12603
1614092400000|2021-02-23 15:00:00|311759|311499|312997|312800|312997|312826|311520|311000|17625
1614092700000|2021-02-23 15:05:00|312896|312802|313506|313404|314000|313792|312412|312100|15374
1614093000000|2021-02-23 15:10:00|313474|313403|312858|312546|313800|313515|312458|312099|10051
1614093300000|2021-02-23 15:15:00|312681|312275|313139|312901|313323|313100|312332|312099|15145
1614093600000|2021-02-23 15:20:00|313200|312903|315100|314950|315431|315172|313030|312618|15916
1614093900000|2021-02-23 15:25:00|315099|314900|315160|315004|315752|315520|314792|314700|18410
1614094200000|2021-02-23 15:30:00|315240|315005|313486|313282|315506|315204|312940|312579|16436
1614094500000|2021-02-23 15:35:00|313462|313100|314400|314179|314500|314299|313209|313005|5691
1614094800000|2021-02-23 15:40:00|314399|314240|314152|314000|315000|314650|313803|313600|5586
1614095100000|2021-02-23 15:45:00|314137|313594|315874|315586|316294|316079|313980|313500|18790
1614095400000|2021-02-23 15:50:00|315797|315600|315355|314900|315874|315616|314923|314500|8077
1614095700000|2021-02-23 15:55:00|315354|315121|315074|314895|315384|315156|314483|314010|7668
1614096000000|2021-02-23 16:00:00|315191|314896|316660|316502|316789|316515|314904|314809|14267
1614096300000|2021-02-23 16:05:00|316652|316400|316100|315823|316660|316403|315768|315323|7636
1614096600000|2021-02-23 16:10:00|315975|315876|316219|315898|317000|316793|315790|315673|10376
1614096900000|2021-02-23 16:15:00|316400|316077|315431|315270|316800|316490|315431|315270|9815
1614097200000|2021-02-23 16:20:00|315383|315084|314371|314057|315542|315413|314371|314057|7409
1614097500000|2021-02-23 16:25:00|314370|314200|314369|314014|314573|314359|313935|313626|3991
1614097800000|2021-02-23 16:30:00|314324|314070|314700|314471|314800|314558|313543|313191|4379
1614098100000|2021-02-23 16:35:00|314699|314509|314338|314210|315265|314943|314123|314000|6152
1614098400000|2021-02-23 16:40:00|314393|314159|313846|313342|314485|314211|313359|313100|4838
1614098700000|2021-02-23 16:45:00|313504|313466|313774|313416|314016|313846|313301|313111|3788
1614099000000|2021-02-23 16:50:00|313892|313487|314620|314403|314655|314489|313719|313425|4061
1614099300000|2021-02-23 16:55:00|314640|314414|314469|314092|314902|314635|314308|314092|2966
1614099600000|2021-02-23 17:00:00|314443|314101|314421|314000|314559|314221|313889|313655|5008
1614099900000|2021-02-23 17:05:00|314420|314038|313980|313608|314521|314313|313659|313494|5679
1614100200000|2021-02-23 17:10:00|313978|313629|313864|313508|314423|314046|313651|313500|3436
1614100500000|2021-02-23 17:15:00|313862|313645|315060|314829|315204|314977|313499|313200|6123
1614100800000|2021-02-23 17:20:00|315023|314848|314996|314849|315103|314890|314420|314255|3458
1614101100000|2021-02-23 17:25:00|315000|314906|315558|315248|315856|315534|315000|314823|2805
1614101400000|2021-02-23 17:30:00|315539|315249|315300|315174|315621|315504|315105|315000|4813
1614101700000|2021-02-23 17:35:00|315289|315159|314185|314001|315289|315159|313917|313600|10510
1614102000000|2021-02-23 17:40:00|314184|314000|313469|313274|314200|314000|313286|313100|5676
1614102300000|2021-02-23 17:45:00|313347|313250|313419|313201|313975|313710|313256|313100|3524
1614102600000|2021-02-23 17:50:00|313315|313200|313544|313264|313600|313452|312508|312270|6235
1614102900000|2021-02-23 17:55:00|313549|313281|312814|312330|313600|313401|312400|312200|2688
1614103200000|2021-02-23 18:00:00|312546|312434|313633|313400|314220|314021|312297|312160|7215
1614103500000|2021-02-23 18:05:00|313669|313441|313849|313618|314000|313861|313538|313333|2100
1614103800000|2021-02-23 18:10:00|313848|313619|314108|313867|314636|314340|313745|313500|7789
1614104100000|2021-02-23 18:15:00|314095|313964|314034|313843|314300|314046|313830|313724|5616
1614104400000|2021-02-23 18:20:00|314100|313724|314150|314032|314288|314037|313800|313601|8908
1614104700000|2021-02-23 18:25:00|314288|314044|314975|314419|314975|314720|313992|313846|12522
1614105000000|2021-02-23 18:30:00|314775|314467|315250|315054|315250|315054|314457|314245|3315
1614105300000|2021-02-23 18:35:00|315211|315003|314798|314634|315300|315157|314560|314500|4017
1614105600000|2021-02-23 18:40:00|314880|314635|314097|314006|314921|314715|313962|313714|3414
1614105900000|2021-02-23 18:45:00|314100|314051|313864|313700|314540|314260|313753|313541|5540
1614106200000|2021-02-23 18:50:00|313809|313648|313759|313600|314321|313966|313656|313540|7439
1614106500000|2021-02-23 18:55:00|313758|313601|314400|314173|315000|314682|313682|313600|4678
1614106800000|2021-02-23 19:00:00|314311|314174|314398|314212|314755|314574|314099|313917|2843
1614107100000|2021-02-23 19:05:00|314413|314235|314829|314653|315200|315000|314272|314117|4074
1614107400000|2021-02-23 19:10:00|314823|314654|314294|314082|314867|314724|314294|314082|3266
1614107700000|2021-02-23 19:15:00|314295|314176|314580|314435|314700|314613|314044|313935|2200
1614108000000|2021-02-23 19:20:00|314559|314436|315500|315422|315500|315456|314559|314310|5343
1614108300000|2021-02-23 19:25:00|315497|315413|315597|315500|315900|315706|315402|315181|4789
1614108600000|2021-02-23 19:30:00|315642|315482|314524|314155|315888|315552|314524|314155|4027
1614108900000|2021-02-23 19:35:00|314570|314186|314613|314523|315038|314864|314536|314186|3256
1614109200000|2021-02-23 19:40:00|314612|314524|315384|315140|315500|315213|314504|314400|3744
1614109500000|2021-02-23 19:45:00|315498|315201|315700|315486|315821|315600|315286|315200|2550
1614109800000|2021-02-23 19:50:00|315628|315487|316677|316263|316689|316612|315517|315218|7054
1614110100000|2021-02-23 19:55:00|316416|316264|317200|316934|317200|317059|316338|316070|6237
1614110400000|2021-02-23 20:00:00|317156|317000|317130|316961|317500|317442|316897|316625|8420
1614110700000|2021-02-23 20:05:00|317118|316945|317988|317781|317998|317917|316971|316897|7820
1614111000000|2021-02-23 20:10:00|317948|317785|318700|318563|318700|318563|317545|317332|10222
1614111300000|2021-02-23 20:15:00|318600|318548|318911|318715|319098|319000|318512|318394|18523
1614111600000|2021-02-23 20:20:00|318910|318755|318895|318718|319435|319195|318614|318500|11169
1614111900000|2021-02-23 20:25:00|318894|318709|319700|319532|319700|319600|318449|318311|12968
1614112200000|2021-02-23 20:30:00|319720|319533|319238|319014|319895|319701|318976|318731|10964
1614112500000|2021-02-23 20:35:00|319237|319013|319150|318872|320113|320024|318861|318700|14138
1614112800000|2021-02-23 20:40:00|319298|318873|319336|319213|319582|319311|318926|318710|11756
1614113100000|2021-02-23 20:45:00|319399|319188|320189|319912|320194|320045|319399|319188|12573
1614113400000|2021-02-23 20:50:00|320036|319800|320489|320290|320489|320406|319600|319500|21383
1614113700000|2021-02-23 20:55:00|320427|320248|319570|319398|320489|320248|319540|319398|37750
1614114000000|2021-02-23 21:00:00|319565|319432|319190|318314|320855|319639|319190|318314|2117
1614114300000|2021-02-23 21:05:00|319100|318400|319295|318900|319450|318900|318800|318400|1118
1614114600000|2021-02-23 21:10:00|319045|319000|319450|319000|319450|319040|319045|319000|1033
1614114900000|2021-02-23 21:15:00|319390|319100|319400|319100|320200|319100|319390|319005|671
1614115200000|2021-02-23 21:20:00|319300|319190|320200|319200|320200|319258|319300|319190|881
1614115500000|2021-02-23 21:25:00|319900|319212|320101|319207|320200|319212|319900|319207|265
1614115800000|2021-02-23 21:30:00|319989|319200|320101|319200|320200|319200|319988|319200|418
1614116100000|2021-02-23 21:35:00|319900||319899||320000||319899||162
1614116400000|2021-02-23 21:40:00|319250|319190|319100|318700|319400|319190|318900|318700|1851
1614116700000|2021-02-23 21:45:00|320010|318900|319000|318800|320100|318900|319000|318800|746
1614117000000|2021-02-23 21:50:00|318991|318688|319000|318800|319000|318800|318960|318688|517
1614117300000|2021-02-23 21:55:00|318954|318508|319000|318518|319000|318518|318954|318508|493
1614117600000|2021-02-23 22:00:00||318600||318600||318608||318600|187
1614117900000|2021-02-23 22:05:00|||||||||33
1614118200000|2021-02-23 22:10:00|318900|318800|318900|318601|318900|318800|318900|318525|414
1614118500000|2021-02-23 22:15:00|318988|318710|319486|318901|319900|318901|318988|318601|994
1614118800000|2021-02-23 22:20:00|319444|318902|319900|319108|319900|319108|319444|318901|415
1614119100000|2021-02-23 22:25:00|319450|319000|319800|318901|319800|319000|319000|318901|712
1614119400000|2021-02-23 22:30:00|319300|318801|319299|318801|319300|318801|319299|318801|208
1614119700000|2021-02-23 22:35:00|318889|318800|318889|318800|318889|318800|318889|318800|79
1614120000000|2021-02-23 22:40:00|||||||||95
1614120300000|2021-02-23 22:45:00||318601||318530||318601||318525|310
1614120600000|2021-02-23 22:50:00||318552||318530||318552||318530|114
1614120900000|2021-02-23 22:55:00||318600||318600||318600||318600|117
1614121200000|2021-02-23 23:00:00|318900|318611|319299|318600|319300|319000|318900|318600|591
1614121500000|2021-02-23 23:05:00|319287|318700|319187|318775|319287|318775|319187|318700|12
1614121800000|2021-02-23 23:10:00|319299|318789|319300|318600|319300|319100|319000|318600|684
1614122100000|2021-02-23 23:15:00|319200|318525|319199|317900|319200|318525|318900|317800|770
1614122400000|2021-02-23 23:20:00|318900|317950|318800|318100|318900|318100|318800|317950|13
1614122700000|2021-02-23 23:25:00|318700|318400|318500|318100|318700|318400|318200|318100|643
1614123000000|2021-02-23 23:30:00|318600|318150|318600|318150|318600|318150|318600|318150|247
1614123300000|2021-02-23 23:35:00|318700|318300|319269|318500|319273|318500|318700|318300|532
1614123600000|2021-02-23 23:40:00||318528||318500||318570||318500|201
1614123900000|2021-02-23 23:45:00|319273|318600|319000|318600|319273|318605|319000|318500|183
1614124200000|2021-02-23 23:50:00||318500||318500||318500||318500|13
1614124500000|2021-02-23 23:55:00|318990|318743|318990|318500|318990|318743|318990|318500|375
1614124800000|2021-02-24 00:00:00|319000|318505|319000|318500|319000|318611|319000|318500|210
1614125100000|2021-02-24 00:05:00|318900|318608|318900|318550|318900|318608|318900|318300|213
1614125400000|2021-02-24 00:10:00|318811|318300|318844|318300|318900|318400|318558|318300|738
1614125700000|2021-02-24 00:15:00|318900|318500|318788|318500|318900|318500|318780|318500|53
1614126000000|2021-02-24 00:20:00|318900|318600|318788|318300|318900|318600|318788|318300|325
1614126300000|2021-02-24 00:25:00|318886|318500|318900|318650|318900|318650|318780|318500|293
1614126600000|2021-02-24 00:30:00||318800||318800||318800||318800|82
1614126900000|2021-02-24 00:35:00|||||||||55
1614127200000|2021-02-24 00:40:00|||||||||62
1614127500000|2021-02-24 00:45:00|319000|318558|318900|318558|319000|318900|318900|318558|405
1614127800000|2021-02-24 00:50:00|318898|318608|318898|318558|318900|318608|318898|318558|240
1614128100000|2021-02-24 00:55:00|318890|318600|318900|318558|318900|318600|318800|318558|485
1614157200000|2021-02-24 09:00:00|321052|318231|321302|319000|321879|319000|319948|318231|168
1614157500000|2021-02-24 09:05:00|320427|319100|320480|319000|321086|319100|320334|319000|62
1614157800000|2021-02-24 09:10:00|321086||319500||321086||319500||9
1614158100000|2021-02-24 09:15:00|320418|319276|320974|319550|321573|319550|320418|319000|172
1614158400000|2021-02-24 09:20:00|321347|319400|320847|319000|322084|319700|320847|319000|270
1614158700000|2021-02-24 09:25:00||319103||319990||319990||319000|46
1614159000000|2021-02-24 09:30:00|||||||||119
1614159300000|2021-02-24 09:35:00|320500||320500||320500||320500||44
1614159600000|2021-02-24 09:40:00|320447||320447||320447||320447||25
1614159900000|2021-02-24 09:45:00|||||||||222
1614160200000|2021-02-24 09:50:00|320500|320100|320500|320100|320500|320100|320500|320100|120
1614160500000|2021-02-24 09:55:00|||||||||63
1614160800000|2021-02-24 10:00:00|320447|320200|320500|320200|320500|320200|320447|320200|40
1614161100000|2021-02-24 10:05:00|320447|320100|320447|320100|320500|320100|320447|320100|7
1614161400000|2021-02-24 10:10:00|320500|319990|320500|319990|320500|319990|320500|319990|112
1614161700000|2021-02-24 10:15:00|||||||||106
1614162000000|2021-02-24 10:20:00|320347|319500|319990|319000|320500|319500|319990|319000|296
1614162300000|2021-02-24 10:25:00|||||||||28
1614162600000|2021-02-24 10:30:00|320000|319655|320500|319007|320500|320002|320000|319000|329
1614162900000|2021-02-24 10:35:00|||||||||44
1614163200000|2021-02-24 10:40:00|||||||||3
1614163500000|2021-02-24 10:45:00||319040||319007||319040||319007|28
1614163800000|2021-02-24 10:50:00|320499||320499||320499||320499||13
1614164100000|2021-02-24 10:55:00||319500||319500||319500||319500|69
1614164400000|2021-02-24 11:00:00|320440||320440||320500||320440||2
1614164700000|2021-02-24 11:05:00|320500|319007|320400|319007|320500|319009|320400|319007|202
1614165000000|2021-02-24 11:10:00|||||||||27
1614165300000|2021-02-24 11:15:00|320335|319500|320400|319007|320400|319500|320312|319007|100
1614165600000|2021-02-24 11:20:00|320175|319543|320199|319008|320400|319609|320166|319007|103
1614165900000|2021-02-24 11:25:00||319075||319075||319075||319075|45
1614166200000|2021-02-24 11:30:00|319934|319009|320199|319008|320199|319009|319826|319008|81
1614166500000|2021-02-24 11:35:00|319766|319009|320199|319000|320199|319009|319350|318000|990
1614166800000|2021-02-24 11:40:00||318001||318076||319125||318001|49
1614167100000|2021-02-24 11:45:00|319588||320000||320199||319588||11
1614167400000|2021-02-24 11:50:00|319900|318401|320199|319100|320199|319213|319610|318076|101
1614167700000|2021-02-24 11:55:00|320000|319300|320000|318000|320000|319300|320000|318000|10
1614168000000|2021-02-24 12:00:00|319970|318210|320000|319074|320000|319450|319639|318210|507
1614168300000|2021-02-24 12:05:00|319600|319020|319999|319500|319999|319700|319600|319000|793
1614168600000|2021-02-24 12:10:00|319800||320000||320000||319800||205
1614168900000|2021-02-24 12:15:00|319823|319680|320200|319605|320200|320000|319823|319500|1427
1614169200000|2021-02-24 12:20:00|320160|319852|319900|319611|320200|319900|319900|319600|729
1614169500000|2021-02-24 12:25:00|319870|319600|320988|320329|321000|320357|319870|319600|1874
1614169800000|2021-02-24 12:30:00|320878|320363|320900|320201|321000|320364|320549|320200|369
1614170100000|2021-02-24 12:35:00|320800|320202|320800|320500|320800|320500|320500|320201|359
1614170400000|2021-02-24 12:40:00|320619|320329|320799|320329|320800|320404|320500|320329|1020
1614170700000|2021-02-24 12:45:00|320800|320416|321504|321015|321755|321232|320700|320329|2093
1614171000000|2021-02-24 12:50:00|321462|321074|321200|320875|321504|321200|321100|320875|1603
1614171300000|2021-02-24 12:55:00|321000|320876|321300|320800|321300|321000|321000|320800|697
1614171600000|2021-02-24 13:00:00|321299|320910|321299|320800|321299|320910|321299|320800|465
1614171900000|2021-02-24 13:05:00|321100|320919|321299|320700|321299|320956|320900|320700|1089
1614172200000|2021-02-24 13:10:00|321289|320836|321100|320700|321289|320900|321019|320700|1524
1614172500000|2021-02-24 13:15:00|321090|320674|320996|320177|321090|320674|320701|320177|830
1614172800000|2021-02-24 13:20:00|320605|320101|320600|319600|321000|320101|319844|319600|2112
1614173100000|2021-02-24 13:25:00|320940|319900|320485|319834|320940|319910|320158|319800|429
1614173400000|2021-02-24 13:30:00|320155|319600|319500|319240|320485|319600|319500|319001|1765
1614173700000|2021-02-24 13:35:00|320000|319264|319700|319240|320000|319500|319372|319240|1321
1614174000000|2021-02-24 13:40:00|319500|319241|319320|318700|319500|319241|319140|318700|1570
1614174300000|2021-02-24 13:45:00|319500|318200|317791|316000|319500|318500|317210|316000|2805
1614174600000|2021-02-24 13:50:00|318000|316001|317699|316500|318000|316738|316000|315800|6269
1614174900000|2021-02-24 13:55:00|317475|316771|317300|315810|317698|317000|315789|315500|6400
1614175200000|2021-02-24 14:00:00|317475|315900|317400|316800|317500|317000|315900|315600|4308
1614175500000|2021-02-24 14:05:00|317650|316980|317650|317001|317650|317440|316575|315900|4571
1614175800000|2021-02-24 14:10:00|317420|317101|317600|317075|317650|317140|316938|316613|1683
1614176100000|2021-02-24 14:15:00|317500|317000|316613|315906|317500|317071|316613|315905|1994
1614176400000|2021-02-24 14:20:00|317000|315900|316988|316100|317000|316260|316000|315800|5226
1614176700000|2021-02-24 14:25:00|316391|316012|317300|316200|317300|316789|316200|315900|5449
1614177000000|2021-02-24 14:30:00|316646|316442|316497|315928|317300|316896|315575|315099|26673
1614177300000|2021-02-24 14:35:00|316211|315929|316080|315602|316800|316451|314427|314100|27521
1614177600000|2021-02-24 14:40:00|315874|315603|314945|314751|316080|315704|314717|314550|14917
1614177900000|2021-02-24 14:45:00|314944|314752|314915|314726|316200|316032|314801|314551|13983
1614178200000|2021-02-24 14:50:00|315115|314725|314115|313675|315200|315014|313809|313500|19750
1614178500000|2021-02-24 14:55:00|313956|313803|314210|313950|314800|314550|313671|313200|15146
1614178800000|2021-02-24 15:00:00|314445|313969|312877|312688|314445|314247|312769|312611|31869
1614179100000|2021-02-24 15:05:00|312876|312700|313411|313145|314000|313800|312591|312502|17727
1614179400000|2021-02-24 15:10:00|313324|312839|313570|313200|314000|313853|312988|312800|16128
1614179700000|2021-02-24 15:15:00|313543|313201|314249|314043|314570|314444|313472|313200|12722
1614180000000|2021-02-24 15:20:00|314183|314041|314995|314821|314995|314913|313798|313600|8754
1614180300000|2021-02-24 15:25:00|314993|314822|315216|315057|315768|315560|314933|314727|14299
1614180600000|2021-02-24 15:30:00|315215|315001|315316|315155|315521|315439|314461|314167|5560
1614180900000|2021-02-24 15:35:00|315314|315156|314800|314409|315408|315156|314080|313850|7126
1614181200000|2021-02-24 15:40:00|314548|314100|314501|314133|314800|314614|314193|314000|3999
1614181500000|2021-02-24 15:45:00|314500|314126|314354|313992|314700|314532|313841|313687|3282
1614181800000|2021-02-24 15:50:00|314353|314100|314816|314628|314900|314628|313851|313600|3422
1614182100000|2021-02-24 15:55:00|314889|314300|315140|314711|315830|315635|314625|314300|7166
1614182400000|2021-02-24 16:00:00|315069|314700|315745|315588|315745|315588|314675|314500|6433
1614182700000|2021-02-24 16:05:00|315750|315626|315507|315140|315926|315800|315340|315126|7038
1614183000000|2021-02-24 16:10:00|315473|315126|315875|315703|316100|315944|315407|315126|3841
1614183300000|2021-02-24 16:15:00|315894|315707|316450|316307|316450|316342|315894|315694|4407
1614183600000|2021-02-24 16:20:00|316449|316351|316891|316738|316900|316798|316155|316000|6603
1614183900000|2021-02-24 16:25:00|316735|316502|316402|316071|317249|317032|316361|316026|8402
1614184200000|2021-02-24 16:30:00|316428|316255|316964|316700|317000|316838|316138|316071|8380
1614184500000|2021-02-24 16:35:00|316938|316701|316245|316017|317000|316860|315989|315800|3995
1614184800000|2021-02-24 16:40:00|316120|315858|315800|315578|316245|315965|315478|315250|4790
1614185100000|2021-02-24 16:45:00|315803|315579|315975|315713|316000|315868|315638|315400|3214
1614185400000|2021-02-24 16:50:00|315879|315522|315496|315386|316000|315890|315496|315301|4437
1614185700000|2021-02-24 16:55:00|315534|315398|315210|315098|315558|315422|314931|314700|5998
1614186000000|2021-02-24 17:00:00|315207|315100|315800|315649|315900|315735|315207|315000|4271
1614186300000|2021-02-24 17:05:00|315766|315609|316150|315969|316150|315969|315503|315400|8853
1614186600000|2021-02-24 17:10:00|316200|316022|316061|315950|316245|316167|315592|315401|4184
1614186900000|2021-02-24 17:15:00|316048|315951|315830|315650|316200|316076|315520|315401|2639
1614187200000|2021-02-24 17:20:00|315829|315665|315900|315576|315998|315779|315616|315500|2973
1614187500000|2021-02-24 17:25:00|315917|315601|315793|315665|315931|315773|315501|315400|1855
1614187800000|2021-02-24 17:30:00|315808|315671|316570|316482|316570|316482|315757|315600|7479
1614188100000|2021-02-24 17:35:00|316624|316483|316737|316623|317000|316873|316396|316245|7734
1614188400000|2021-02-24 17:40:00|316706|316625|315960|315827|316750|316657|315892|315820|4540
1614188700000|2021-02-24 17:45:00|315954|315824|315803|315639|316362|316093|315520|315392|3683
1614189000000|2021-02-24 17:50:00|315878|315702|315558|315259|316261|316097|315335|315200|1728
1614189300000|2021-02-24 17:55:00|315408|315300|315185|315090|315488|315303|315150|315002|3974
1614189600000|2021-02-24 18:00:00|315393|315085|314385|314270|315481|315262|314326|314200|8039
1614189900000|2021-02-24 18:05:00|314439|314271|315200|315032|315270|315183|314319|314166|7245
1614190200000|2021-02-24 18:10:00|315184|314800|315530|315469|315550|315469|315050|314711|1396
1614190500000|2021-02-24 18:15:00|315529|315481|315515|315349|315615|315526|315175|315100|3200
1614190800000|2021-02-24 18:20:00|315499|315285|315788|315408|315900|315642|315260|315100|2936
1614191100000|2021-02-24 18:25:00|315787|315357|316200|316033|316200|316062|315734|315341|5095
1614191400000|2021-02-24 18:30:00|316199|316034|316518|316300|316700|316563|315962|315844|4130
1614191700000|2021-02-24 18:35:00|316499|316301|316549|316401|316600|316485|316365|316300|2267
1614192000000|2021-02-24 18:40:00|316550|316402|316417|316094|316550|316404|315975|315770|5574
1614192300000|2021-02-24 18:45:00|316400|316266|315777|315482|316400|316266|315532|315151|3857
1614192600000|2021-02-24 18:50:00|315639|315500|315855|315581|316000|315778|315556|315315|1984
1614192900000|2021-02-24 18:55:00|315748|315468|315849|315546|316000|315834|315506|315242|3384
1614193200000|2021-02-24 19:00:00|315848|315547|315397|315170|315849|315666|315170|315100|5735
1614193500000|2021-02-24 19:05:00|315299|315145|315300|314944|315300|315145|314865|314578|12152
1614193800000|2021-02-24 19:10:00|315132|314961|314754|314591|315300|315167|314573|314501|9497
1614194100000|2021-02-24 19:15:00|314753|314655|315259|315102|315260|315102|314645|314501|3402
1614194400000|2021-02-24 19:20:00|315260|315151|315199|315003|315480|315384|314947|314756|5040
1614194700000|2021-02-24 19:25:00|315189|315001|315274|315070|315448|315223|315080|315000|1316
1614195000000|2021-02-24 19:30:00|315269|315078|315420|315254|315450|315386|314733|314600|4068
1614195300000|2021-02-24 19:35:00|315400|315263|315722|315549|315727|315650|315092|314866|6499
1614195600000|2021-02-24 19:40:00|315715|315559|316132|315971|316200|316056|315700|315500|7591
1614195900000|2021-02-24 19:45:00|316080|315943|315429|315213|316080|315943|315325|315180|3149
1614196200000|2021-02-24 19:50:00|315365|315258|314990|314854|315700|315321|314990|314840|6289
1614196500000|2021-02-24 19:55:00|314933|314800|314935|314700|315200|315073|314858|314600|3527
1614196800000|2021-02-24 20:00:00|314934|314779|314710|314522|315200|315024|314551|314300|9770
1614197100000|2021-02-24 20:05:00|314800|314516|314993|314770|315200|315039|314584|314500|2826
1614197400000|2021-02-24 20:10:00|315142|314889|315384|315050|315384|315112|314859|314770|3098
1614197700000|2021-02-24 20:15:00|315323|315127|314952|314818|315573|315458|314952|314814|6353
1614198000000|2021-02-24 20:20:00|314950|314850|314799|314685|315034|314921|314699|314560|11380
1614198300000|2021-02-24 20:25:00|314800|314720|314754|314611|315000|314854|314602|314500|14644
1614198600000|2021-02-24 20:30:00|314635|314616|315135|315000|315200|315071|314509|314429|13630
1614198900000|2021-02-24 20:35:00|315125|315002|315052|314944|315303|315200|314924|314529|11563
1614199200000|2021-02-24 20:40:00|315090|315000|314684|314514|315090|315000|314526|314400|12267
1614199500000|2021-02-24 20:45:00|314683|314515|314849|314600|314950|314862|314610|314449|8414
1614199800000|2021-02-24 20:50:00|314863|314674|315893|315727|315949|315804|314863|314600|19749
1614200100000|2021-02-24 20:55:00|315900|315728|315971|315765|316500|316446|315900|315700|44658
1614200400000|2021-02-24 21:00:00|315931|315763|315939|315570|315971|315930|315800|315100|154480
1614200700000|2021-02-24 21:05:00|315900|315650|315890|315250|315900|315650|315584|315250|500
1614201000000|2021-02-24 21:10:00|315880|315502|316500|315600|316500|315941|315800|315250|2251
1614201300000|2021-02-24 21:15:00|316444|315700|316400|315750|316444|315800|316400|315700|241
1614201600000|2021-02-24 21:20:00||315900||315900||315900||315900|103
1614201900000|2021-02-24 21:25:00|316100|316018|316100|315900|316100|316018|316100|315900|677
1614202200000|2021-02-24 21:30:00|316500|315750|316400|315600|316500|315750|315700|315500|3260
1614202500000|2021-02-24 21:35:00|316000|315700|315700|315300|316000|315700|315700|315251|1592
1614202800000|2021-02-24 21:40:00|315601|315500|315700|315300|315700|315500|315500|315300|785
1614203100000|2021-02-24 21:45:00|315500|315301|315300|315000|315500|315301|315300|315000|1183
1614203400000|2021-02-24 21:50:00|315224|314800|315300|314800|315300|314800|315214|314800|581
1614203700000|2021-02-24 21:55:00|315000||315000||315000||315000||243
1614204000000|2021-02-24 22:00:00|314800|314803|315500|314600|315500|314803|314800|314600|655
1614204300000|2021-02-24 22:05:00|||||||||36
1614204600000|2021-02-24 22:10:00|315000|314900|315000|314800|315000|314900|315000|314800|123
1614204900000|2021-02-24 22:15:00||314808||314808||314808||314808|40
1614205200000|2021-02-24 22:20:00|315300|314823|315300|314823|315300|314828|315267|314823|351
1614205500000|2021-02-24 22:25:00|315275|314808|315300|314808|315300|314808|315275|314808|225
1614205800000|2021-02-24 22:30:00||314850||314823||314850||314823|186
1614206100000|2021-02-24 22:35:00||314850||314900||314900||314850|42
1614206400000|2021-02-24 22:40:00||315000||315000||315000||315000|314
1614206700000|2021-02-24 22:45:00||314800||314811||314822||314800|231
1614207000000|2021-02-24 22:50:00|315800|314900|315800|314900|315800|314900|315800|314900|243
1614207300000|2021-02-24 22:55:00|315400|314811|315400|314900|315400|314900|315400|314805|812
1614207600000|2021-02-24 23:00:00|315378|315000|315797|315300|315800|315300|315378|314900|915
1614207900000|2021-02-24 23:05:00|315796|315000|315599|315100|315796|315100|315599|314911|89
1614208200000|2021-02-24 23:10:00|315797|315008|315795|315300|315800|315599|315795|315008|265
1614208500000|2021-02-24 23:15:00|315645|315245|315795|315322|315795|315322|315645|315245|671
1614208800000|2021-02-24 23:20:00|315800|315323|316400|315323|316400|316000|315800|315245|1253
1614209100000|2021-02-24 23:25:00|316199|315300|316099|315900|316199|315900|316099|315245|169
1614209400000|2021-02-24 23:30:00|316100|315245|316500|315900|316500|315900|316100|315245|362
1614209700000|2021-02-24 23:35:00|316490|316001|316100|316001|316490|316001|316100|316001|134
1614210000000|2021-02-24 23:40:00|316050|315910|316400|315900|316400|316200|316000|315800|637
1614210300000|2021-02-24 23:45:00|316490|316001|316490|315906|316490|316012|316490|315906|438
1614210600000|2021-02-24 23:50:00|||||||||45
1614210900000|2021-02-24 23:55:00||316011||316001||316011||316000|142
1614211200000|2021-02-25 00:00:00|||||||||54
1614211500000|2021-02-25 00:05:00||316000||316000||316000||316000|290
1614211800000|2021-02-25 00:10:00|||||||||393
1614212100000|2021-02-25 00:15:00|316400||316400||316400||316400||116
1614212400000|2021-02-25 00:20:00|316300||316300||316300||316300||477
1614212700000|2021-02-25 00:25:00|316400||316400||316400||316400||124
1614213000000|2021-02-25 00:30:00|316490|316011|316490|316200|316490|316200|316490|316011|349
1614213300000|2021-02-25 00:35:00|316000|316000|316479|315301|316490|316006|316000|315245|1037
1614213600000|2021-02-25 00:40:00||315331||315345||315345||315331|32
1614213900000|2021-02-25 00:45:00|316478|315348|316435|315400|316478|315400|316435|315348|145
1614214200000|2021-02-25 00:50:00|316400|315411|316419|315511|316419|315511|316325|315408|318
1614214500000|2021-02-25 00:55:00|316400|315525|316500|315561|316500|315561|316400|315525|68
1614243600000|2021-02-25 09:00:00|316469|315001|316712|313600|318600|315001|314508|313600|524
1614243900000|2021-02-25 09:05:00|316378|313601|314340|313600|316712|313698|314088|313600|499
1614244200000|2021-02-25 09:10:00|314412|313500|314209|312970|314500|313600|314035|312970|268
1614244500000|2021-02-25 09:15:00|314500|313226|316370|313333|316626|313333|314235|313226|41
1614244800000|2021-02-25 09:20:00|316010|313093|315689|313072|316370|313095|314265|313000|99
1614245100000|2021-02-25 09:25:00|316104|314000|316104|313000|316104|314000|314221|313000|212
1614245400000|2021-02-25 09:30:00|315778|313600|315695|313600|316104|313600|315633|313600|4
1614245700000|2021-02-25 09:35:00|316000|313500|315696|312983|316104|314000|314237|312790|144
1614246000000|2021-02-25 09:40:00|316104|312790|315676|313000|316104|313000|314215|312790|33
1614246300000|2021-02-25 09:45:00|316104|313046|315624|313046|316104|313046|315624|313046|1
1614246600000|2021-02-25 09:50:00|314211|313000|315178|312498|316104|313046|314019|312498|265
1614246900000|2021-02-25 09:55:00|315582|312764|319587|311500|319587|312764|314024|310900|74
1614247200000|2021-02-25 10:00:00||311300||311500||311500||311300|1
1614247500000|2021-02-25 10:05:00|319311|311300|319311|311403|319587|313727|319311|311300|32
1614247800000|2021-02-25 10:10:00|319500|311300|314000|312000|319587|312000|314000|311300|9
1614248100000|2021-02-25 10:15:00||311600||312369||312369||311500|41
1614248400000|2021-02-25 10:20:00||312000||312000||312000||311500|26
1614248700000|2021-02-25 10:25:00||311500||312450||312450||311500|40
1614249000000|2021-02-25 10:30:00|313999|312368|313998|312000|313999|313743|313998|311500|20
1614249300000|2021-02-25 10:35:00|313997|313755|319587|312000|319587|313755|313997|311500|13
1614249600000|2021-02-25 10:40:00|315000|311600|315000|312000|315000|312000|315000|311600|0
1614249900000|2021-02-25 10:45:00||311600||312707||312781||311500|1
1614250200000|2021-02-25 10:50:00||312000||312944||314160||312000|75
1614250500000|2021-02-25 10:55:00|314999|312000|314997|313999|314999|314180|314997|312000|13
1614250800000|2021-02-25 11:00:00|314995||314995||314995||314995||3
1614251100000|2021-02-25 11:05:00|314985||314980||314985||314980||0
1614251400000|2021-02-25 11:10:00|314889||314600||314980||314600||33
1614251700000|2021-02-25 11:15:00|314599|313000|314460|313000|314599|313049|314219|311403|380
1614252000000|2021-02-25 11:20:00|314200|312807|314000|312450|314460|313000|314000|312000|71
1614252300000|2021-02-25 11:25:00|313999|312000|313200|311432|313999|313001|313200|310620|811
1614252600000|2021-02-25 11:30:00|313199|312760|313500|311584|313800|312760|313100|310620|288
1614252900000|2021-02-25 11:35:00|313400|311583|313400|310620|313400|312500|313000|310620|168
1614253200000|2021-02-25 11:40:00|313000|310621|312790|311047|313000|312000|312349|310122|291
1614253500000|2021-02-25 11:45:00|312441|310122|312499|310733|312790|311500|312394|310122|119
1614253800000|2021-02-25 11:50:00|312300|310844|313031|312700|313400|312800|312300|310844|339
1614254100000|2021-02-25 11:55:00|312984|312656|313298|311300|313499|312700|312700|310300|130
1614254400000|2021-02-25 12:00:00|312800|313000|313798|312900|313800|313000|312800|312500|1265
1614254700000|2021-02-25 12:05:00|313418|313000|313600|312999|313798|313100|313218|312900|745
1614255000000|2021-02-25 12:10:00|313598|313119|313500|313000|313598|313119|313384|312999|240
1614255300000|2021-02-25 12:15:00|313590|313200|313999|313200|314400|313277|313590|313200|314
1614255600000|2021-02-25 12:20:00|313641|313500|314400|313333|314400|313500|313641|313200|265
1614255900000|2021-02-25 12:25:00|314340|313400|314400|313525|314400|314078|314340|313300|256
1614256200000|2021-02-25 12:30:00|314399|313800|314399|313525|314399|313848|313848|313525|751
1614256500000|2021-02-25 12:35:00|314400|313526|313900|313200|314400|313526|313400|313200|836
1614256800000|2021-02-25 12:40:00|313776|313221|313700|313000|313900|313300|313200|313000|1348
1614257100000|2021-02-25 12:45:00|313400|313001|313375|313100|313700|313402|313375|313000|749
1614257400000|2021-02-25 12:50:00|313340|313000|313273|313000|313700|313001|313083|313000|1256
1614257700000|2021-02-25 12:55:00|313272|313040|313698|313000|313700|313179|313200|313000|1233
1614258000000|2021-02-25 13:00:00|313300|312999|313242|313050|313367|313050|312999|312801|1619
1614258300000|2021-02-25 13:05:00|313200|312801|313694|313001|313700|313500|313200|312801|785
1614258600000|2021-02-25 13:10:00|313331|313000|313312|313100|313800|313100|313200|313000|279
1614258900000|2021-02-25 13:15:00|313331|313300|313450|313102|313467|313300|313289|313100|758
1614259200000|2021-02-25 13:20:00|313398|313125|313700|313200|313700|313200|313299|313100|881
1614259500000|2021-02-25 13:25:00|313641|313201|313699|313200|313700|313301|313400|313200|863
1614259800000|2021-02-25 13:30:00|313700|313500|314420|313900|314420|313900|313700|313200|1231
1614260100000|2021-02-25 13:35:00|314500|313917|314680|314500|316000|314836|314500|313900|2350
1614260400000|2021-02-25 13:40:00|314600|314420|314800|314300|314800|314420|314400|314000|972
1614260700000|2021-02-25 13:45:00|314695|314500|314988|314500|314990|314602|314695|314300|657
1614261000000|2021-02-25 13:50:00|314990|314502|314600|314007|314990|314740|314600|314001|1138
1614261300000|2021-02-25 13:55:00|314450|314055|314450|314001|314450|314140|314250|314001|477
1614261600000|2021-02-25 14:00:00|314274|313500|313705|313298|314450|313601|313550|313200|1661
1614261900000|2021-02-25 14:05:00|313673|313332|313994|313298|314000|313550|313480|313298|1138
1614262200000|2021-02-25 14:10:00|313584|313303|313966|313298|313990|313343|313536|313298|654
1614262500000|2021-02-25 14:15:00|313600|313390|313896|313350|313990|313400|313461|313200|1330
1614262800000|2021-02-25 14:20:00|313990|313400|313984|313200|313990|313440|313626|313200|825
1614263100000|2021-02-25 14:25:00|313900|313300|314000|313300|314000|313582|313614|313210|335
1614263400000|2021-02-25 14:30:00|313971|313502|316273|316078|316660|316316|313711|313302|51543
1614263700000|2021-02-25 14:35:00|316365|316119|317494|317221|317844|317606|316146|316005|16638
1614264000000|2021-02-25 14:40:00|317488|317147|316688|316435|317488|317148|316154|316000|10323
1614264300000|2021-02-25 14:45:00|316671|316483|315871|315607|317500|317302|315783|315562|16899
1614264600000|2021-02-25 14:50:00|315794|315562|315584|315337|316474|316246|315381|315186|23178
1614264900000|2021-02-25 14:55:00|315585|315339|315129|314892|315998|315703|314921|314600|19156
1614265200000|2021-02-25 15:00:00|315305|314933|314092|313900|315305|315069|314092|313900|13003
1614265500000|2021-02-25 15:05:00|314111|313825|314329|314052|314700|314515|313601|313500|16225
1614265800000|2021-02-25 15:10:00|314330|314132|314255|314068|314975|314938|313678|313500|15490
1614266100000|2021-02-25 15:15:00|314253|314106|314658|314483|314975|314756|314251|314000|9207
1614266400000|2021-02-25 15:20:00|314675|314484|315230|315047|316000|315868|314675|314484|19589
1614266700000|2021-02-25 15:25:00|315321|315048|314674|314295|315321|315149|314450|314150|10219
1614267000000|2021-02-25 15:30:00|314631|314371|314847|314599|314977|314645|314215|314011|7754
1614267300000|2021-02-25 15:35:00|314703|314496|314129|313898|314703|314496|313918|313800|10635
1614267600000|2021-02-25 15:40:00|314128|313900|314048|313910|314500|314126|313675|313500|5132
1614267900000|2021-02-25 15:45:00|314047|313899|313626|313394|314047|313900|313392|313210|18327
1614268200000|2021-02-25 15:50:00|313581|313392|314020|313840|314080|313968|313142|313001|8188
1614268500000|2021-02-25 15:55:00|314080|313920|314555|314328|314855|314696|314080|313712|8576
1614268800000|2021-02-25 16:00:00|314550|314343|314371|314095|314799|314572|314159|314000|7692
1614269100000|2021-02-25 16:05:00|314600|314151|314596|314390|314799|314657|313872|313700|6081
1614269400000|2021-02-25 16:10:00|314600|314466|314551|314377|314892|314732|314370|314002|4743
1614269700000|2021-02-25 16:15:00|314454|314243|314588|314385|314900|314523|314311|314002|3905
1614270000000|2021-02-25 16:20:00|314595|314406|313906|313700|314900|314576|313660|313331|3752
1614270300000|2021-02-25 16:25:00|313975|313704|313600|313420|313975|313757|313256|313110|8776
1614270600000|2021-02-25 16:30:00|313558|313421|313400|313140|313700|313541|313263|313110|3986
1614270900000|2021-02-25 16:35:00|313391|313231|313039|312930|313497|313308|312727|312510|17144
1614271200000|2021-02-25 16:40:00|313070|312931|312638|312281|313070|312931|312073|312000|8475
1614271500000|2021-02-25 16:45:00|312476|312201|312045|311700|312639|312500|311860|311666|8841
1614271800000|2021-02-25 16:50:00|311839|311666|312400|312047|312639|312394|311482|311200|10586
1614272100000|2021-02-25 16:55:00|312300|312012|311309|311100|312400|312235|311143|311018|7969
1614272400000|2021-02-25 17:00:00|311297|311086|311099|310781|311362|311086|310530|310311|11561
1614272700000|2021-02-25 17:05:00|311085|310955|311364|311214|311831|311588|310776|310550|7986
1614273000000|2021-02-25 17:10:00|311593|311049|311726|311417|312060|311886|310545|310360|8538
1614273300000|2021-02-25 17:15:00|311725|311418|311146|311015|312020|311920|311130|311000|5160
1614273600000|2021-02-25 17:20:00|311197|311000|311430|311121|311528|311296|310806|310600|5253
1614273900000|2021-02-25 17:25:00|311237|311035|310572|310430|311238|311036|310194|310105|13665
1614274200000|2021-02-25 17:30:00|310571|310251|310048|309891|310645|310471|309711|309600|19850
1614274500000|2021-02-25 17:35:00|310049|309893|310645|310308|310803|310639|310006|309755|7345
1614274800000|2021-02-25 17:40:00|310635|310459|310597|310394|310715|310645|310150|310000|4174
1614275100000|2021-02-25 17:45:00|310560|310430|310142|310000|310976|310787|309988|309900|6216
1614275400000|2021-02-25 17:50:00|310099|310009|308704|308500|310300|310009|308701|308500|17515
1614275700000|2021-02-25 17:55:00|308717|308501|308155|307912|309200|309041|307350|307117|25185
1614276000000|2021-02-25 18:00:00|308056|307800|307834|307502|309052|308830|306992|306800|14427
1614276300000|2021-02-25 18:05:00|307642|307443|308979|308735|309000|308800|307097|306852|7492
1614276600000|2021-02-25 18:10:00|308978|308400|309200|308771|309200|309139|308397|308050|9163
1614276900000|2021-02-25 18:15:00|309108|308772|309782|309489|309900|309765|308722|308600|8246
1614277200000|2021-02-25 18:20:00|309701|309481|309672|309500|310555|310183|309365|309200|8992
1614277500000|2021-02-25 18:25:00|309741|309501|309336|309100|309798|309627|308830|308677|7192
1614277800000|2021-02-25 18:30:00|309290|309098|308680|308400|309798|309375|308428|308141|4698
1614278100000|2021-02-25 18:35:00|308729|308550|308876|308640|309000|308848|307772|307600|4191
1614278400000|2021-02-25 18:40:00|308855|308686|309236|309013|309500|309316|308322|308021|9887
1614278700000|2021-02-25 18:45:00|309189|309050|308850|308605|309248|309050|308200|308000|5900
1614279000000|2021-02-25 18:50:00|308866|308670|307816|307655|308975|308850|307577|307500|6471
1614279300000|2021-02-25 18:55:00|307831|307656|308548|308124|309000|308787|307613|307510|6497
1614279600000|2021-02-25 19:00:00|308439|308214|309455|309108|309604|309324|308016|307713|7485
1614279900000|2021-02-25 19:05:00|309600|309282|310321|310206|310321|310206|309484|309000|12418
1614280200000|2021-02-25 19:10:00|310300|310209|310600|310264|310733|310617|310028|309800|6949
1614280500000|2021-02-25 19:15:00|310585|310374|310400|310196|310600|310413|309930|309800|5077
1614280800000|2021-02-25 19:20:00|310500|310201|310731|310600|310912|310749|310141|310000|4547
1614281100000|2021-02-25 19:25:00|310698|310532|310688|310485|310912|310807|310450|310200|8000
1614281400000|2021-02-25 19:30:00|310684|310385|309204|309000|310703|310385|309202|309000|2700
1614281700000|2021-02-25 19:35:00|309299|309041|308884|308708|309299|309153|308568|308171|3926
1614282000000|2021-02-25 19:40:00|308848|308709|308375|308099|309257|308894|308235|308095|4625
1614282300000|2021-02-25 19:45:00|308390|308201|308387|308151|308800|308603|308001|307900|3698
1614282600000|2021-02-25 19:50:00|308256|308026|307756|307557|308729|308455|307558|307401|4955
1614282900000|2021-02-25 19:55:00|307757|307586|307700|307501|308200|307956|307597|307400|5978
1614283200000|2021-02-25 20:00:00|307650|307524|307190|306900|308082|307897|306972|306900|7720
1614283500000|2021-02-25 20:05:00|307117|307036|306200|306000|307416|307208|305869|305700|14788
1614283800000|2021-02-25 20:10:00|306148|306002|306433|306258|307145|306946|306099|305877|9994
1614284100000|2021-02-25 20:15:00|306432|306259|306747|306486|306988|306866|305943|305877|15126
1614284400000|2021-02-25 20:20:00|306748|306406|305914|305676|307100|306953|305782|305600|14529
1614284700000|2021-02-25 20:25:00|305988|305740|306168|306047|306540|306448|305820|305650|10606
1614285000000|2021-02-25 20:30:00|306108|306000|305493|305240|306641|306467|305245|305120|12678
1614285300000|2021-02-25 20:35:00|305441|305250|305782|305500|305927|305629|304840|304657|22216
1614285600000|2021-02-25 20:40:00|305911|305534|306380|306196|306575|306406|305036|304860|27682
1614285900000|2021-02-25 20:45:00|306469|306139|307411|307056|307700|307515|306310|306084|17348
1614286200000|2021-02-25 20:50:00|307439|307260|306986|306772|307858|307655|306593|306510|28144
1614286500000|2021-02-25 20:55:00|306773|306600|305894|305716|307000|306946|305650|305500|53288
1614286800000|2021-02-25 21:00:00|305794|305500|306269|305740|306800|306100|305740|305500|246046
1614287100000|2021-02-25 21:05:00|306493|305811|306500|306200|306597|306363|306493|305811|1418
1614287400000|2021-02-25 21:10:00|306400|306350|305900|305010|306400|306350|305724|305010|2665
1614287700000|2021-02-25 21:15:00|305898|305212|306000|305400|306000|305500|305600|305212|2125
1614288000000|2021-02-25 21:20:00|305900|305500|305500|305400|305900|305500|305500|305212|407
1614288300000|2021-02-25 21:25:00|305200|305407|305200|305000|305200|305407|305200|305000|1583
1614288600000|2021-02-25 21:30:00|305120|304800|305400|305150|305500|305150|305000|304500|2105
1614288900000|2021-02-25 21:35:00|305500|305200|305999|305150|305999|305220|305500|305150|1240
1614289200000|2021-02-25 21:40:00|305900|305500|305870|305160|305900|305500|305796|305150|1558
1614289500000|2021-02-25 21:45:00|305700|305200|305700|305300|305700|305300|305698|305200|155
1614289800000|2021-02-25 21:50:00|305606|305150|305500|304500|305700|305160|305154|304500|2279
1614290100000|2021-02-25 21:55:00|305388|304600|305383|304600|305400|304800|304900|304600|676
1614290400000|2021-02-25 22:00:00|305200|304650|305300|304700|305300|304700|305000|304650|305
1614290700000|2021-02-25 22:05:00|305500|304720|305500|304700|305500|304720|305400|304630|323
1614291000000|2021-02-25 22:10:00|305488|304800|305500|304720|305500|304800|305471|304700|440
1614291300000|2021-02-25 22:15:00|305498|304700|305248|305000|305498|305000|305248|304700|125
1614291600000|2021-02-25 22:20:00|305200||305188||305200||305188||281
1614291900000|2021-02-25 22:25:00|305200|304800|305100|304810|305200|304810|305100|304700|401
1614292200000|2021-02-25 22:30:00|305000|304701|305000|304712|305000|304712|305000|304701|300
1614292500000|2021-02-25 22:35:00|304999|304722|304999|304712|304999|304830|304999|304712|183
1614292800000|2021-02-25 22:40:00|304800|304718|304800|304712|304999|304800|304800|304712|359
1614293100000|2021-02-25 22:45:00|304999|304710|305000|304712|305000|304999|304999|304710|1822
1614293400000|2021-02-25 22:50:00|304999|304752|304999|304740|304999|304752|304999|304740|155
1614293700000|2021-02-25 22:55:00|304705|304712|304300|304001|304705|304712|304300|304001|2133
1614294000000|2021-02-25 23:00:00|304705|304300|304998|303902|305000|304600|304212|303862|1865
1614294300000|2021-02-25 23:05:00|305000|303922|304640|304200|305000|304200|304640|303922|160
1614294600000|2021-02-25 23:10:00|304799|304250|304988|304585|304999|304585|304799|304250|468
1614294900000|2021-02-25 23:15:00|304999|304677|305170|304670|305200|304708|304999|304585|785
1614295200000|2021-02-25 23:20:00|305014|304900|304670|304101|305198|304900|304670|304000|841
1614295500000|2021-02-25 23:25:00|305180|304108|304988|304300|305180|304300|304670|304100|244
1614295800000|2021-02-25 23:30:00|305090|304400|305000|304508|305140|304589|305000|304400|424
1614296100000|2021-02-25 23:35:00|305100|304602|305450|304700|305620|305201|305000|304602|4646
1614296400000|2021-02-25 23:40:00|305400|304733|305400|304730|305450|304812|305358|304700|328
1614296700000|2021-02-25 23:45:00|305100|304800|305400|304810|305450|305100|305100|304800|528
1614297000000|2021-02-25 23:50:00|305395|304820|305395|304742|305395|304852|305390|304742|665
1614297300000|2021-02-25 23:55:00|305390|304735|304989|304060|305395|304735|304300|304000|766
1614297600000|2021-02-26 00:00:00|304632|304100|304974|304110|305000|304110|304632|304100|165
1614297900000|2021-02-26 00:05:00|304600|304060|304688|303816|304816|304060|304000|303800|815
1614298200000|2021-02-26 00:10:00|303816|303800|304275|303600|304800|303800|303500|303000|1024
1614298500000|2021-02-26 00:15:00|304190|303500|303300|302800|304190|303500|302800|302500|2584
1614298800000|2021-02-26 00:20:00|303428|302780|303050|302600|303700|302950|303050|302600|944
1614299100000|2021-02-26 00:25:00|303000|302700|303200|302700|303700|302750|303000|302600|1041
1614299400000|2021-02-26 00:30:00|303000|302600|303000|302600|303000|302808|302800|302600|740
1614299700000|2021-02-26 00:35:00|302799|302580|303499|302808|303500|302900|302700|302565|1688
1614300000000|2021-02-26 00:40:00|303100|302988|303014|302699|303498|303099|303000|302699|0
1614300300000|2021-02-26 00:45:00|303000|302807|304189|302999|304189|303019|303000|302699|0
1614300600000|2021-02-26 00:50:00|303875|303007|303560|303049|304189|303049|303560|302899|0
1614300900000|2021-02-26 00:55:00|303350|302899|303490|302714|303600|303049|302800|302599|0
1614330000000|2021-02-26 09:00:00|308247|306800|307113|305100|308247|306800|305716|305100|865
1614330300000|2021-02-26 09:05:00|307250|305494|306200|304600|307250|305666|306000|304600|427
1614330600000|2021-02-26 09:10:00|306127|304400|307250|304400|307250|305809|306037|304400|954
1614330900000|2021-02-26 09:15:00|307183|304491|307000|304700|307250|304700|307000|304400|22
1614331200000|2021-02-26 09:20:00|306305|304811|306200|304700|307000|305200|306200|304700|184
1614331500000|2021-02-26 09:25:00|306127|305001|306200|304700|306200|305001|305729|304700|139
1614331800000|2021-02-26 09:30:00||305402||304300||305429||304200|140
1614332100000|2021-02-26 09:35:00||304425||304700||305633||304425|68
1614332400000|2021-02-26 09:40:00|306000|304800|305900|305555|306000|305633|305900|304800|216
1614332700000|2021-02-26 09:45:00|306000|305776|308247|305751|308247|305842|306000|305555|449
1614333000000|2021-02-26 09:50:00|306313|305734|307129|304500|308247|305751|306273|304500|108
1614333300000|2021-02-26 09:55:00|308247|304636|306700|304548|308247|304838|306700|304500|4
1614333600000|2021-02-26 10:00:00|307504|304500|307794|304500|308126|304738|305993|304500|62
1614333900000|2021-02-26 10:05:00|307068|304200|306600|304000|307632|304200|305536|304000|142
1614334200000|2021-02-26 10:10:00||305100||305500||305500||304700|19
1614334500000|2021-02-26 10:15:00|307000||307000||307000||306914||16
1614334800000|2021-02-26 10:20:00|306999|305501|307000|305500|307000|305699|306999|305500|43
1614335100000|2021-02-26 10:25:00|306999|305600|306129|305500|307000|305600|305782|305104|309
1614335400000|2021-02-26 10:30:00|305846|304700|307000|305200|307000|305500|305846|304700|234
1614335700000|2021-02-26 10:35:00|306000|305672|307000|305200|307000|305672|306000|305200|218
1614336000000|2021-02-26 10:40:00|306489|305850|307000|305200|307000|305850|306042|305200|740
1614336300000|2021-02-26 10:45:00|306471|306000|306000|304710|307000|306000|306000|304700|279
1614336600000|2021-02-26 10:50:00|305892|305000|306000|304710|306000|305162|305200|304710|394
1614336900000|2021-02-26 10:55:00|305900||305900||306000||305640||38
1614337200000|2021-02-26 11:00:00|306000|304400|306000|304400|306000|305000|304690|303800|494
1614337500000|2021-02-26 11:05:00|305341|304340|305800|304400|306000|304879|305329|304340|72
1614337800000|2021-02-26 11:10:00|306000|304340|305800|304340|306000|304340|304879|304340|151
1614338100000|2021-02-26 11:15:00|305799|304400|305798|304400|305800|304400|304958|304400|56
1614338400000|2021-02-26 11:20:00|305800|304340|305200|304340|305800|304340|304623|304340|81
1614338700000|2021-02-26 11:25:00|||||||||22
1614339000000|2021-02-26 11:30:00|304340|303500|305000|304000|305200|304000|304340|303100|235
1614339300000|2021-02-26 11:35:00|304240|303100|305000|303500|305000|304000|303990|303100|293
1614339600000|2021-02-26 11:40:00|304690|303100|303500|303100|305000|303140|303500|303100|322
1614339900000|2021-02-26 11:45:00|304500||304430||304500||303422||233
1614340200000|2021-02-26 11:50:00|304500|303364|304641|303100|304641|303364|303779|303100|79
1614340500000|2021-02-26 11:55:00|304780|303841|305000|303500|305790|303841|304780|303100|191
1614340800000|2021-02-26 12:00:00|304500|303800|305426|304111|305500|304978|304301|303800|2738
1614341100000|2021-02-26 12:05:00|305300|304105|305225|304631|305300|304928|305000|304105|1620
1614341400000|2021-02-26 12:10:00|305000|304632|304893|304000|305225|304632|304426|304000|1269
1614341700000|2021-02-26 12:15:00|304892|304560|306000|305301|306000|305660|304600|304000|2261
1614342000000|2021-02-26 12:20:00|306500|305000|306500|306000|306500|306000|305600|305000|1703
1614342300000|2021-02-26 12:25:00|306900|306076|306600|305400|307100|306600|306300|305000|3411
1614342600000|2021-02-26 12:30:00|306988|305411|306988|306458|307000|306500|306988|305411|889
1614342900000|2021-02-26 12:35:00|306980|306500|307500|306980|308247|307100|306890|306500|1462
1614343200000|2021-02-26 12:40:00|307550|307240|307500|307200|307980|307260|307428|306980|1445
1614343500000|2021-02-26 12:45:00|307400|307000|307200|305506|307400|307178|306749|305500|1378
1614343800000|2021-02-26 12:50:00|307000|305800|306400|306030|307200|306591|306400|305506|894
1614344100000|2021-02-26 12:55:00|307000|306271|306500|305800|307000|306530|306339|305500|756
1614344400000|2021-02-26 13:00:00|306971|305700|306300|305026|306971|305710|305470|305000|1219
1614344700000|2021-02-26 13:05:00|306200|305050|305900|305052|306300|305440|305900|305022|463
1614345000000|2021-02-26 13:10:00|305804|305100|306871|305900|306871|305900|305640|305050|1852
1614345300000|2021-02-26 13:15:00|306383|305960|306600|306045|306888|306294|306275|305503|1452
1614345600000|2021-02-26 13:20:00|306888|306290|306691|306080|306888|306601|306292|305717|1264
1614345900000|2021-02-26 13:25:00|306604|306100|306888|306153|306888|306300|306500|306100|925
1614346200000|2021-02-26 13:30:00|306900|306100|308200|307500|308248|308000|306900|306100|2638
1614346500000|2021-02-26 13:35:00|308000|307641|308892|308500|309000|308697|307800|307500|7034
1614346800000|2021-02-26 13:40:00|308799|308540|308700|308300|308892|308540|308460|308300|1571
1614347100000|2021-02-26 13:45:00|308800|308540|309500|309000|309500|309300|308800|308300|6410
1614347400000|2021-02-26 13:50:00|309488|308301|309100|308306|309500|308820|308942|308300|5656
1614347700000|2021-02-26 13:55:00|309400|308700|309294|309100|309400|309100|309200|308375|1391
1614348000000|2021-02-26 14:00:00|309381|309294|309895|309251|309895|309619|309381|309221|2220
1614348300000|2021-02-26 14:05:00|309888|309540|309300|308300|310100|309900|308958|308300|6341
1614348600000|2021-02-26 14:10:00|309000|308589|309000|308402|309200|308809|308666|308300|1343
1614348900000|2021-02-26 14:15:00|308886|308302|309000|308302|309000|308700|308500|308300|2343
1614349200000|2021-02-26 14:20:00|308825|308300|309500|309000|309500|309100|308775|308300|2685
1614349500000|2021-02-26 14:25:00|309389|309250|309865|309250|310000|309900|309389|309250|3949
1614349800000|2021-02-26 14:30:00|309520|309310|308600|308001|309890|309600|307875|307700|32686
1614350100000|2021-02-26 14:35:00|308456|308200|310068|309900|310329|310001|307787|307506|17883
1614350400000|2021-02-26 14:40:00|310122|309944|309522|309165|310800|310507|308826|308600|15393
1614350700000|2021-02-26 14:45:00|309485|309000|308999|308629|309600|309511|308297|308000|20939
1614351000000|2021-02-26 14:50:00|309000|308500|308086|307586|309000|308625|307408|307250|19785
1614351300000|2021-02-26 14:55:00|307938|307700|306957|306709|308097|307706|306686|306500|11183
1614351600000|2021-02-26 15:00:00|306858|306691|307500|307321|307500|307322|305618|305275|18494
1614351900000|2021-02-26 15:05:00|307499|307323|305385|305112|308000|307792|305238|305101|17118
1614352200000|2021-02-26 15:10:00|305342|305137|305856|305600|306587|306394|305006|304818|15215
1614352500000|2021-02-26 15:15:00|305855|305573|306443|306073|306925|306521|304987|304955|13926
1614352800000|2021-02-26 15:20:00|306342|305861|305500|305241|306600|306465|305237|305056|12978
1614353100000|2021-02-26 15:25:00|305489|305280|304277|303831|306585|306360|303827|303600|17217
1614353400000|2021-02-26 15:30:00|304100|303903|304208|304000|305250|305011|304000|303831|10289
1614353700000|2021-02-26 15:35:00|304207|303982|306400|306152|306457|306200|303900|303700|14693
1614354000000|2021-02-26 15:40:00|306336|306119|307398|307025|307500|307193|305949|305797|14117
1614354300000|2021-02-26 15:45:00|307394|307057|308168|307901|308300|308155|307066|306929|15159
1614354600000|2021-02-26 15:50:00|308054|307890|308271|308102|308850|308559|307292|307000|13776
1614354900000|2021-02-26 15:55:00|308270|308103|308198|308024|308600|308501|307645|307555|14004
1614355200000|2021-02-26 16:00:00|308396|308139|308982|308825|309000|308825|307739|307555|17356
1614355500000|2021-02-26 16:05:00|309000|308826|308473|308037|309181|309000|307959|307781|8182
1614355800000|2021-02-26 16:10:00|308472|308038|307776|307580|308500|308275|307406|307100|5869
1614356100000|2021-02-26 16:15:00|307777|307635|307130|306900|308116|307877|307061|306851|8354
1614356400000|2021-02-26 16:20:00|307200|306960|307136|306953|307655|307300|306855|306541|6897
1614356700000|2021-02-26 16:25:00|307160|306954|307940|307762|308357|308018|307060|306953|7984
1614357000000|2021-02-26 16:30:00|307939|307557|309500|309168|309523|309476|307851|307556|8802
1614357300000|2021-02-26 16:35:00|309499|309169|309939|309732|309999|309864|309398|309168|7775
1614357600000|2021-02-26 16:40:00|309908|309808|309687|309500|310184|310102|309682|309467|11270
1614357900000|2021-02-26 16:45:00|309677|309536|309477|309242|310000|309750|308913|308501|10108
1614358200000|2021-02-26 16:50:00|309492|309243|309553|309301|310200|309980|309157|308996|8608
1614358500000|2021-02-26 16:55:00|309477|309334|310300|310101|310300|310101|309448|309301|3743
1614358800000|2021-02-26 17:00:00|310391|310140|310575|310387|310700|310555|309989|309895|12473
1614359100000|2021-02-26 17:05:00|310437|310321|311500|311355|311500|311355|309575|309360|19414
1614359400000|2021-02-26 17:10:00|311470|311282|311875|311708|311875|311708|310830|310500|17813
1614359700000|2021-02-26 17:15:00|311841|311712|312000|311800|312300|312128|311547|311061|10074
1614360000000|2021-02-26 17:20:00|312043|311801|311854|311700|312061|311801|311441|311235|8934
1614360300000|2021-02-26 17:25:00|311822|311701|311016|310707|311875|311705|310558|310500|4667
1614360600000|2021-02-26 17:30:00|310874|310743|311093|310908|311700|311423|310874|310743|3803
1614360900000|2021-02-26 17:35:00|311158|310907|310211|310065|311499|311091|310211|310000|8995
1614361200000|2021-02-26 17:40:00|310213|310066|310178|309900|310700|310384|309773|309541|7570
1614361500000|2021-02-26 17:45:00|310177|310006|310298|310009|310454|310300|309900|309769|4840
1614361800000|2021-02-26 17:50:00|310216|310047|310370|310191|310950|310632|310070|309800|5062
1614362100000|2021-02-26 17:55:00|310332|310061|309358|309254|310437|310088|309100|309010|3932
1614362400000|2021-02-26 18:00:00|309380|309312|309073|308766|309845|309500|308566|308389|9096
1614362700000|2021-02-26 18:05:00|308973|308725|310100|309930|310261|309931|308641|308508|4728
1614363000000|2021-02-26 18:10:00|310015|309878|309382|309122|310100|309991|309279|309122|5127
1614363300000|2021-02-26 18:15:00|309498|309207|310134|309941|310325|309997|309206|309000|4863
1614363600000|2021-02-26 18:20:00|310133|309936|310463|310301|310900|310692|309994|309901|5564
1614363900000|2021-02-26 18:25:00|310601|310382|310663|310511|311139|310933|310582|310382|11137
1614364200000|2021-02-26 18:30:00|310815|310512|309940|309805|310912|310708|309913|309661|6777
1614364500000|2021-02-26 18:35:00|310120|309804|309241|308982|310226|309805|309056|308870|3195
1614364800000|2021-02-26 18:40:00|309164|308983|309589|309421|309685|309421|308928|308700|4534
1614365100000|2021-02-26 18:45:00|309555|309349|308682|308537|310153|309939|308214|308000|5385
1614365400000|2021-02-26 18:50:00|308676|308538|308203|308031|308676|308585|307853|307700|7180
1614365700000|2021-02-26 18:55:00|308180|308022|308016|307805|308827|308522|307975|307702|6164
1614366000000|2021-02-26 19:00:00|307952|307895|307477|307251|308626|308468|307366|307128|6436
1614366300000|2021-02-26 19:05:00|307453|307278|307606|307455|308000|307760|307145|307000|9336
1614366600000|2021-02-26 19:10:00|307591|307324|307877|307682|308344|308153|307346|307169|6508
1614366900000|2021-02-26 19:15:00|307800|307581|307507|307387|308500|308355|307507|307387|12360
1614367200000|2021-02-26 19:20:00|307587|307388|307292|307071|307960|307746|307119|306900|9314
1614367500000|2021-02-26 19:25:00|307300|307086|308177|308010|308177|308054|307299|307079|3032
1614367800000|2021-02-26 19:30:00|308176|307901|309698|309378|309821|309474|307600|307530|6391
1614368100000|2021-02-26 19:35:00|309690|309379|309442|309285|309709|309497|309000|308808|5893
1614368400000|2021-02-26 19:40:00|309287|309272|308818|308650|309517|309346|308590|308351|8074
1614368700000|2021-02-26 19:45:00|308929|308614|309687|309584|309899|309712|308929|308614|9728
1614369000000|2021-02-26 19:50:00|309685|309540|309085|308908|309700|309540|308939|308500|9547
1614369300000|2021-02-26 19:55:00|309084|308856|308864|308674|309400|309072|308652|308500|2906
1614369600000|2021-02-26 20:00:00|308865|308713|309300|309183|309699|309561|308865|308713|8465
1614369900000|2021-02-26 20:05:00|309288|309158|309987|309727|310000|309788|309128|308811|14182
1614370200000|2021-02-26 20:10:00|309900|309700|309547|309401|310000|309852|309547|309332|5542
1614370500000|2021-02-26 20:15:00|309650|309429|310208|310005|310291|310048|309607|309429|4731
1614370800000|2021-02-26 20:20:00|310207|310004|309523|309165|310511|310348|309256|309000|5752
1614371100000|2021-02-26 20:25:00|309428|309164|308676|308573|309521|309234|308484|308259|7726
1614371400000|2021-02-26 20:30:00|308675|308572|308663|308487|308974|308821|308428|308179|5196
1614371700000|2021-02-26 20:35:00|308641|308488|309376|309064|309385|309271|308243|308102|8732
1614372000000|2021-02-26 20:40:00|309231|309043|310200|309988|310337|310200|309093|308836|17515
1614372300000|2021-02-26 20:45:00|310283|310000|312000|311801|312100|311999|310252|309988|42334
1614372600000|2021-02-26 20:50:00|311951|311786|310400|310063|311951|311801|309855|309595|46751
1614372900000|2021-02-26 20:55:00|310383|310200|309402|309176|310979|310746|309342|309176|58521
1614373200000|2021-02-26 21:00:00|309448|309179|309900|309000|309900|309327|309171|308000|10386
1614373500000|2021-02-26 21:05:00|309500|309293|309150|308689|309500|309293|308860|308200|4864
1614373800000|2021-02-26 21:10:00|309050|308700|309399|309100|309399|309101|309025|308700|2254
1614374100000|2021-02-26 21:15:00|309500|309263|308925|308700|309500|309263|308900|308700|2887
1614374400000|2021-02-26 21:20:00|308860|308689|309020|308900|309150|309000|308860|308689|2258
1614374700000|2021-02-26 21:25:00|309050|308950|309093|309020|309093|309020|309050|308950|957
1614375000000|2021-02-26 21:30:00|309150|309090|309300|309020|309300|309090|309050|308900|2841
1614375300000|2021-02-26 21:35:00|309283|309100|309460|309020|309500|309300|309283|309020|2130
1614375600000|2021-02-26 21:40:00|309500|309250|309500|308825|309500|309250|308900|308819|2910
1614375900000|2021-02-26 21:45:00|309400|308936|309277|308936|309400|308936|309277|308936|189
1614376200000|2021-02-26 21:50:00|309399|308825|309097|308825|309399|308914|309059|308825|1363
1614376500000|2021-02-26 21:55:00|309293|308958|309300|308958|309300|309000|309097|308958|504
1614589200000|2021-03-01 09:00:00|315945|314062|315000|312944|315945|314121|315000|310950|261
1614589500000|2021-03-01 09:05:00|314000|312637|315000|312497|315000|314136|314000|310950|398
1614589800000|2021-03-01 09:10:00|313935|312498|314155|312296|315000|312506|313935|310950|62
1614590100000|2021-03-01 09:15:00|314002|313267|313950|311200|314002|313267|313950|310950|58
1614590400000|2021-03-01 09:20:00|313825|312101|313800|313300|313950|313700|313700|311200|208
1614590700000|2021-03-01 09:25:00|313950||313950||313950||313700||7
1614591000000|2021-03-01 09:30:00||313400||313300||313400||313300|16
1614591300000|2021-03-01 09:35:00|313800||313950||313950||313800||13
1614591600000|2021-03-01 09:40:00||313500||313300||313500||313300|102
1614591900000|2021-03-01 09:45:00|||||||||22
1614592200000|2021-03-01 09:50:00|313949|313500|313950|313500|313950|313501|313949|313300|49
1614592500000|2021-03-01 09:55:00||313600||313500||313700||313000|83
1614592800000|2021-03-01 10:00:00|313799|313501|313950|313500|313950|313501|313799|313500|20
1614593100000|2021-03-01 10:05:00||313700||313500||313700||313500|128
1614593400000|2021-03-01 10:10:00||313800||313800||313800||313500|153
1614593700000|2021-03-01 10:15:00|313949|313500|314499|313500|315200|314000|313949|313500|416
1614594000000|2021-03-01 10:20:00|314498|313900|314499|313900|314499|314100|314385|313500|79
1614594300000|2021-03-01 10:25:00|314337|313500|314949|314200|314950|314200|314311|313500|756
1614594600000|2021-03-01 10:30:00|314948|314300|314499|314200|314949|314300|314400|314200|64
1614594900000|2021-03-01 10:35:00|314664|314201|314499|314200|314747|314203|314300|314200|23
1614595200000|2021-03-01 10:40:00|314500|312898|314270|312738|314500|313500|314270|312000|361
1614595500000|2021-03-01 10:45:00|314499|312000|314000|312000|314499|313800|314000|312000|49
1614595800000|2021-03-01 10:50:00|313999|312001|314000|312599|314000|313800|313999|312000|26
1614596100000|2021-03-01 10:55:00|313900|312000|313700|312116|314000|312117|313500|312000|113
1614596400000|2021-03-01 11:00:00|313600|312000|313700|313500|313700|313501|313600|312000|15
1614596700000|2021-03-01 11:05:00|313699|313600|313700|312001|313700|313600|313500|312000|139
1614597000000|2021-03-01 11:10:00|313500|312002|313499|312500|313500|313100|313499|312000|2
1614597300000|2021-03-01 11:15:00|313500|313000|313601|313000|313603|313001|313400|313000|17
1614597600000|2021-03-01 11:20:00|313499|313001|313293|313000|313602|313001|313293|313000|37
1614597900000|2021-03-01 11:25:00|313185|312599|313185|312757|313185|312809|313045|312599|183
1614598200000|2021-03-01 11:30:00|313100|312718|313999|313200|313999|313200|313075|312599|370
1614598500000|2021-03-01 11:35:00|313998|313500|313999|313000|313999|313502|313849|313000|155
1614598800000|2021-03-01 11:40:00|313696|313160|313500|313000|313999|313400|313499|313000|49
1614599100000|2021-03-01 11:45:00|313499|313001|313500|313000|313999|313300|313499|313000|5
1614599400000|2021-03-01 11:50:00|313999|313001|313498|311397|314000|313001|313320|310000|356
1614599700000|2021-03-01 11:55:00|313499|311527|313499|311223|313499|311528|313000|310000|133
1614600000000|2021-03-01 12:00:00|312600|311510|312495|312002|312600|312297|312000|311159|2761
1614600300000|2021-03-01 12:05:00|312490|312200|312400|312000|312490|312200|312189|312000|1964
1614600600000|2021-03-01 12:10:00|312500|312015|312600|312205|312600|312500|312500|312000|1809
1614600900000|2021-03-01 12:15:00|312598|312322|312700|312500|312700|312500|312500|312105|1341
1614601200000|2021-03-01 12:20:00|312650|312400|312500|312200|312650|312400|312498|312117|532
1614601500000|2021-03-01 12:25:00|312300|312120|312300|312055|312300|312121|312300|312055|733
1614601800000|2021-03-01 12:30:00|312281|312000|312281|310750|312281|312000|312100|310680|1667
1614602100000|2021-03-01 12:35:00|312279|310756|312281|312200|312281|312200|311895|310756|1008
1614602400000|2021-03-01 12:40:00|312300|311200|312000|311800|312300|312000|311964|311200|2396
1614602700000|2021-03-01 12:45:00|312281|311811|312200|311820|312281|311840|311800|311400|1340
1614603000000|2021-03-01 12:50:00|311900|311840|312200|311840|312200|312000|311900|311840|1239
1614603300000|2021-03-01 12:55:00|312281|312000|312495|312000|312495|312000|312281|312000|782
1614603600000|2021-03-01 13:00:00|312270|311900|312700|312000|312700|312295|312000|311715|3185
1614603900000|2021-03-01 13:05:00|312550|312011|312590|312116|312700|312116|312550|312011|194
1614604200000|2021-03-01 13:10:00|312589|312260|312750|312507|312750|312507|312500|312110|2592
1614604500000|2021-03-01 13:15:00|312755|312576|312950|312500|312999|312750|312755|312500|2046
1614604800000|2021-03-01 13:20:00|312939|312501|312760|312001|312950|312501|312501|312000|1014
1614605100000|2021-03-01 13:25:00|312758|312084|312400|312100|312758|312167|312400|312084|407
1614605400000|2021-03-01 13:30:00|312378|312101|312285|311800|312400|312101|312200|311500|2907
1614605700000|2021-03-01 13:35:00|312300|311801|312300|312020|312300|312050|312291|311801|626
1614606000000|2021-03-01 13:40:00|312400|312031|312575|312055|312575|312200|312400|311800|1031
1614606300000|2021-03-01 13:45:00|312570|312120|312570|312300|312570|312300|312570|312120|391
1614606600000|2021-03-01 13:50:00|312500|312302|312800|312300|312800|312700|312500|312300|3303
1614606900000|2021-03-01 13:55:00|312799|312500|312939|312300|312940|312749|312798|312300|1233
1614607200000|2021-03-01 14:00:00|312940|312301|312800|312451|312940|312500|312800|312300|956
1614607500000|2021-03-01 14:05:00|312889|312650|312700|312350|312950|312650|312596|312120|1841
1614607800000|2021-03-01 14:10:00|312764|312400|312800|312510|312800|312555|312764|312400|549
1614608100000|2021-03-01 14:15:00||312501||312500||312510||312403|774
1614608400000|2021-03-01 14:20:00|312779|312510|312800|312510|312800|312541|312779|312400|626
1614608700000|2021-03-01 14:25:00|313000|312626|313000|312626|313000|312716|312860|312626|1051
1614609000000|2021-03-01 14:30:00|312667|312500|313150|312930|313800|313693|312299|312046|27337
1614609300000|2021-03-01 14:35:00|313149|312933|311533|311329|313500|313326|311213|311000|25425
1614609600000|2021-03-01 14:40:00|311600|311347|311800|311400|312327|312156|311167|311000|16462
1614609900000|2021-03-01 14:45:00|311870|311486|311010|310871|312477|312334|310803|310509|17692
1614610200000|2021-03-01 14:50:00|310966|310846|311700|311556|312151|312013|310696|310500|10506
1614610500000|2021-03-01 14:55:00|311994|311612|312135|311942|312300|312061|311276|310914|13377
1614610800000|2021-03-01 15:00:00|312200|311945|310963|310839|312870|312634|310854|310700|11563
1614611100000|2021-03-01 15:05:00|310962|310900|310735|310589|311400|311200|310376|310200|14382
1614611400000|2021-03-01 15:10:00|310737|310590|310394|310192|311175|310969|310006|309900|19160
1614611700000|2021-03-01 15:15:00|310397|310300|310565|310411|310600|310469|309800|309700|10796
1614612000000|2021-03-01 15:20:00|310561|310412|310725|310637|311000|310882|310469|310215|9350
1614612300000|2021-03-01 15:25:00|310722|310629|310689|310460|311500|311232|310529|310300|9716
1614612600000|2021-03-01 15:30:00|310572|310491|310699|310618|310900|310759|310499|310300|7598
1614612900000|2021-03-01 15:35:00|310700|310628|310800|310624|310800|310750|310528|310400|3770
1614613200000|2021-03-01 15:40:00|310773|310597|311400|311177|311408|311229|310773|310597|6681
1614613500000|2021-03-01 15:45:00|311399|311202|311467|311314|311500|311357|310998|310800|3319
1614613800000|2021-03-01 15:50:00|311435|311211|312109|311975|312200|311992|311151|311040|13636
1614614100000|2021-03-01 15:55:00|312199|311976|311869|311729|312312|312136|311600|311505|6294
1614614400000|2021-03-01 16:00:00|311872|311730|312235|312000|312610|312500|311872|311655|7020
1614614700000|2021-03-01 16:05:00|312234|311924|312322|312062|312400|312114|311800|311700|3681
1614615000000|2021-03-01 16:10:00|312244|312069|312300|312118|312475|312387|312123|312038|10561
1614615300000|2021-03-01 16:15:00|312297|312145|311982|311755|312420|312368|311744|311609|5280
1614615600000|2021-03-01 16:20:00|312000|311634|311497|311400|312100|311964|311497|311400|2761
1614615900000|2021-03-01 16:25:00|311577|311402|311600|311513|311723|311555|311264|311040|3140
1614616200000|2021-03-01 16:30:00|311624|311514|311492|311209|311746|311675|311261|311040|3793
1614616500000|2021-03-01 16:35:00|311488|311269|311831|311777|312150|312092|311384|311200|5951
1614616800000|2021-03-01 16:40:00|311833|311796|312472|312365|312500|312365|311788|311674|2932
1614617100000|2021-03-01 16:45:00|312486|312371|312662|312500|312662|312521|312263|312129|4021
1614617400000|2021-03-01 16:50:00|312661|312522|312600|312372|312700|312603|312445|312250|4286
1614617700000|2021-03-01 16:55:00|312570|312389|312593|312407|312800|312741|312429|312335|1933
1614618000000|2021-03-01 17:00:00|312590|312460|312765|312600|312861|312725|312589|312460|3598
1614618300000|2021-03-01 17:05:00|312788|312639|312750|312550|313200|313090|312650|312500|6030
1614618600000|2021-03-01 17:10:00|312682|312551|312505|312426|312764|312658|312358|312250|1759
1614618900000|2021-03-01 17:15:00|312504|312425|311999|311901|312505|312425|311933|311802|6881
1614619200000|2021-03-01 17:20:00|312100|311904|312436|312319|312478|312361|311978|311882|4415
1614619500000|2021-03-01 17:25:00|312428|312315|312300|312022|312626|312413|312100|311837|4600
1614619800000|2021-03-01 17:30:00|312268|311989|312594|312458|312700|312597|312257|311928|2230
1614620100000|2021-03-01 17:35:00|312613|312503|312316|312173|312979|312800|312316|312167|3082
1614620400000|2021-03-01 17:40:00|312358|312206|312454|312373|312628|312465|312123|312000|3825
1614620700000|2021-03-01 17:45:00|312600|312376|312700|312550|312700|312629|312456|312260|2971
1614621000000|2021-03-01 17:50:00|312735|312544|312792|312705|313000|312858|312596|312456|4324
1614621300000|2021-03-01 17:55:00|312798|312674|312402|312215|312824|312674|312115|312040|3511
1614621600000|2021-03-01 18:00:00|312427|312219|312267|312123|312500|312400|312169|312093|2645
1614621900000|2021-03-01 18:05:00|312266|312124|312056|311927|312424|312237|312000|311900|2512
1614622200000|2021-03-01 18:10:00|311999|311900|311860|311760|312203|312048|311788|311712|2301
1614622500000|2021-03-01 18:15:00|311878|311752|312062|311900|312176|312083|311798|311722|1822
1614622800000|2021-03-01 18:20:00|312175|311902|312487|312395|312600|312491|312024|311902|1499
1614623100000|2021-03-01 18:25:00|312600|312408|312609|312531|312800|312598|312486|312352|2231
1614623400000|2021-03-01 18:30:00|312687|312532|312613|312517|312800|312535|312484|312377|850
1614623700000|2021-03-01 18:35:00|312600|312521|312500|312366|312760|312554|312458|312339|4876
1614624000000|2021-03-01 18:40:00|312487|312365|312555|312445|312774|312604|312487|312365|3232
1614624300000|2021-03-01 18:45:00|312543|312453|312847|312733|312878|312786|312304|312200|3153
1614624600000|2021-03-01 18:50:00|312845|312717|312778|312583|312878|312717|312573|312408|1038
1614624900000|2021-03-01 18:55:00|312800|312462|312430|312317|312800|312601|312370|312200|2235
1614625200000|2021-03-01 19:00:00|312498|312395|312700|312508|312700|312569|312374|312259|3388
1614625500000|2021-03-01 19:05:00|312699|312507|313273|313012|313303|313226|312623|312507|14743
1614625800000|2021-03-01 19:10:00|313284|312903|313337|313205|313500|313433|313065|312836|4513
1614626100000|2021-03-01 19:15:00|313310|313203|313466|313396|313500|313436|313200|313014|2029
1614626400000|2021-03-01 19:20:00|313488|313395|313483|313381|313800|313672|313481|313372|7394
1614626700000|2021-03-01 19:25:00|313498|313402|313636|313528|313650|313560|313457|313292|1968
1614627000000|2021-03-01 19:30:00|313639|313550|313680|313571|313687|313596|313418|313264|2143
1614627300000|2021-03-01 19:35:00|313780|313538|313574|313406|313800|313658|313505|313388|2465
1614627600000|2021-03-01 19:40:00|313544|313421|313900|313805|313900|313805|313352|313250|4768
1614627900000|2021-03-01 19:45:00|313887|313786|313650|313534|313899|313786|313537|313427|2230
1614628200000|2021-03-01 19:50:00|313630|313530|313888|313792|313900|313792|313537|313427|2779
1614628500000|2021-03-01 19:55:00|313886|313795|313860|313761|314300|314219|313860|313691|7005
1614628800000|2021-03-01 20:00:00|313918|313772|314242|314126|314300|314211|313917|313726|4227
1614629100000|2021-03-01 20:05:00|314231|314114|314147|314055|314300|314215|314000|313855|4743
1614629400000|2021-03-01 20:10:00|314200|314056|314500|314387|314500|314387|314158|314055|4966
1614629700000|2021-03-01 20:15:00|314499|314388|314754|314656|314787|314657|314399|314153|6915
1614630000000|2021-03-01 20:20:00|314751|314657|314900|314724|314960|314855|314745|314643|5091
1614630300000|2021-03-01 20:25:00|314899|314725|314798|314631|314960|314857|314702|314631|6792
1614630600000|2021-03-01 20:30:00|314797|314640|314870|314754|314960|314838|314262|314096|7916
1614630900000|2021-03-01 20:35:00|314849|314753|314568|314375|314960|314891|314545|314375|10794
1614631200000|2021-03-01 20:40:00|314500|314414|314702|314500|314900|314796|314500|314400|8871
1614631500000|2021-03-01 20:45:00|314549|314400|314083|313970|314800|314680|313947|313710|11545
1614631800000|2021-03-01 20:50:00|314020|313872|314900|314733|314900|314790|313668|313500|16319
1614632100000|2021-03-01 20:55:00|314866|314636|314661|314388|314900|314777|314223|314153|30576
1614632400000|2021-03-01 21:00:00|314709|314334|314864|314400|314888|314614|314709|314301|194371
1614632700000|2021-03-01 21:05:00|314800|314700|314864|314400|314864|314700|314791|314400|1443
1614633000000|2021-03-01 21:10:00|314940|314614|314940|314615|314940|314615|314940|314614|814
1614633300000|2021-03-01 21:15:00|314874|314622|314940|314502|314940|314700|314500|314400|990
1614633600000|2021-03-01 21:20:00|314909|314400|314620|314268|314940|314400|314620|314204|675
1614633900000|2021-03-01 21:25:00|314800|314345|314800|314350|314800|314350|314700|314345|187
1614634200000|2021-03-01 21:30:00|314788|314355|314800|314355|314800|314355|314788|314355|180
1614634500000|2021-03-01 21:35:00|314788|314350|314788|314350|314788|314350|314788|314350|289
1614634800000|2021-03-01 21:40:00|314800|314702|314800|314353|314800|314702|314800|314350|639
1614635100000|2021-03-01 21:45:00|||||||||128
1614635400000|2021-03-01 21:50:00|314801|314600|314801|314600|314801|314600|314800|314599|0
1614635700000|2021-03-01 21:55:00|314800|314599|314940|314599|314941|314600|314800|314599|0
1614636000000|2021-03-01 22:00:00|314940|314608|314940|314608|314940|314608|314940|314608|218
1614636300000|2021-03-01 22:05:00||314652||314652||314652||314652|48
1614636600000|2021-03-01 22:10:00|||||||||165
1614636900000|2021-03-01 22:15:00|||||||||56
1614637200000|2021-03-01 22:20:00|||||||||48
1614637500000|2021-03-01 22:25:00|||||||||74
1614637800000|2021-03-01 22:30:00|314941|314800|314941|314800|314941|314800|314940|314799|0
1614638100000|2021-03-01 22:35:00|314940|314799|314940|314799|314941|314800|314940|314799|0
1614638400000|2021-03-01 22:40:00|314941|314800|314941|314800|314941|314800|314939|314799|0
1614638700000|2021-03-01 22:45:00|314940|314799|314940|314799|314941|314800|314940|314799|0
1614639000000|2021-03-01 22:50:00|314800|314740|314800|314600|314800|314740|314800|314600|390
1614639300000|2021-03-01 22:55:00|314775|314614|314700|314518|314775|314614|314690|314500|345
1614639600000|2021-03-01 23:00:00||314600||314600||314600||314600|441
1614639900000|2021-03-01 23:05:00|314800|314613|314800|314614|314800|314700|314800|314613|784
1614640200000|2021-03-01 23:10:00|314940|314650|314940|314613|314940|314800|314940|314613|263
1614640500000|2021-03-01 23:15:00||314614||314614||314614||314614|175
1614640800000|2021-03-01 23:20:00|||||||||71
1614641100000|2021-03-01 23:25:00|314900|314500|314899|314567|314940|314625|314899|314500|97
1614641400000|2021-03-01 23:30:00|314900|314626|314900|314622|314900|314626|314900|314622|26
1614641700000|2021-03-01 23:35:00|314940|314630|314940|314712|314940|314712|314940|314600|24
1614642000000|2021-03-01 23:40:00|314920|314700|314940|314700|314940|314712|314920|314700|52
1614642300000|2021-03-01 23:45:00|||||||||52
1614642600000|2021-03-01 23:50:00|314700|314500|314697|314500|314700|314500|314697|314500|257
1614642900000|2021-03-01 23:55:00|314600|314508|314697|314500|314697|314515|314600|314500|289
1614643200000|2021-03-02 00:00:00|314700||314700||314700||314700||64
1614643500000|2021-03-02 00:05:00||314606||314606||314606||314606|102
1614643800000|2021-03-02 00:10:00||314600||314600||314600||314600|213
1614644100000|2021-03-02 00:15:00||314500||314516||314600||314500|18
1614644400000|2021-03-02 00:20:00|314930|314558|314930|314516|314930|314558|314930|314516|271
1614644700000|2021-03-02 00:25:00|314800|314558|314800|314622|314800|314622|314800|314516|7
1614645000000|2021-03-02 00:30:00||314516||314528||314528||314516|28
1614645300000|2021-03-02 00:35:00||314500||314500||314500||314500|52
1614645600000|2021-03-02 00:40:00|||||||||343
1614645900000|2021-03-02 00:45:00||314505||314600||314600||314505|69
1614646200000|2021-03-02 00:50:00|314798|314505|314800|314700|314800|314700|314700|314505|308
1614646500000|2021-03-02 00:55:00|314899|314800|314960|314700|314960|314901|314899|314700|980
1614675600000|2021-03-02 09:00:00|313947|312000|313537|312000|313985|312256|313368|312000|186
1614675900000|2021-03-02 09:05:00|313513||313500||313513||313500||17
1614676200000|2021-03-02 09:10:00|312314|311137|313500|311137|313500|311175|312222|310837|279
1614676500000|2021-03-02 09:15:00|313398|311100|313000|311175|313500|311387|313000|311100|2
1614676800000|2021-03-02 09:20:00|312970|311176|313410|311175|313500|312088|312301|311087|75
1614677100000|2021-03-02 09:25:00|313500|311290|313513|311387|313513|312110|312360|311175|73
1614677400000|2021-03-02 09:30:00|313500|311175|313513|311500|313513|311647|313500|311175|24
1614677700000|2021-03-02 09:35:00|313500|311501|313513|311647|313513|312553|313500|311500|22
1614678000000|2021-03-02 09:40:00|314047|312000|314297|312000|314297|312000|312976|311646|23
1614678300000|2021-03-02 09:45:00|313513|311897|314297|311897|314297|312000|313513|311646|1
1614678600000|2021-03-02 09:50:00|314400|311646|314326|311347|314447|312000|313513|311347|3
1614678900000|2021-03-02 09:55:00|314325|311500|313400|311351|314325|311626|313400|311175|1
1614679200000|2021-03-02 10:00:00||311175||311000||311597||311000|8
1614679500000|2021-03-02 10:05:00|312950|311175|312950|311175|312950|311501|312950|311000|0
1614679800000|2021-03-02 10:10:00|312900|311327|312950|311177|312950|311327|312900|311175|1
1614680100000|2021-03-02 10:15:00|312900|311200|312949|311400|312950|311400|312600|311200|22
1614680400000|2021-03-02 10:20:00|312948|311500|312949|311646|312949|312690|312948|311275|244
1614680700000|2021-03-02 10:25:00|312950|312707|313200|311646|314309|312800|312950|311600|130
1614681000000|2021-03-02 10:30:00|313199|311600|313199|311996|313199|312101|313199|311600|56
1614681300000|2021-03-02 10:35:00|313200|311646|313200|311646|313200|311996|313199|311623|19
1614681600000|2021-03-02 10:40:00|313513|311623|313500|311630|313513|312677|313500|311600|60
1614681900000|2021-03-02 10:45:00||311646||312200||312831||311600|6
1614682200000|2021-03-02 10:50:00||311646||312200||312200||311646|0
1614682500000|2021-03-02 10:55:00|||||||||4
1614682800000|2021-03-02 11:00:00|313499||313499||313499||313499||50
1614683100000|2021-03-02 11:05:00|||||||||1
1614683400000|2021-03-02 11:10:00|313498|312600|313499|312600|313499|312600|313498|312600|0
1614683700000|2021-03-02 11:15:00|||||||||5
1614684000000|2021-03-02 11:20:00|313000||313000||313000||313000||144
1614684300000|2021-03-02 11:25:00|313499||313500||313500||313499||335
1614684600000|2021-03-02 11:30:00|313409|313017|313500|312600|313500|313017|313383|312600|24
1614684900000|2021-03-02 11:35:00|||||||||1
1614685200000|2021-03-02 11:40:00|||||||||3
1614685500000|2021-03-02 11:45:00|||||||||5
1614685800000|2021-03-02 11:50:00|314400|312896|313999|313000|314400|313000|313999|312600|11
1614686100000|2021-03-02 11:55:00|||||||||6
1614686400000|2021-03-02 12:00:00|313790|313200|314300|313501|314500|313501|313500|313200|595
1614686700000|2021-03-02 12:05:00|314500|313516|314200|313700|314500|313862|313990|313418|956
1614687000000|2021-03-02 12:10:00|314000|313706|314480|313800|314480|313900|313800|313631|627
1614687300000|2021-03-02 12:15:00|314400|313631|313978|313701|314400|313701|313800|313631|519
1614687600000|2021-03-02 12:20:00|314378|313700|314500|314000|314700|314100|314378|313700|286
1614687900000|2021-03-02 12:25:00|314498|314006|314400|314000|314600|314015|314400|314000|180
1614688200000|2021-03-02 12:30:00|314500|313700|314100|313800|314500|313800|313894|313631|597
1614688500000|2021-03-02 12:35:00|314500|313900|314500|313927|314500|313927|314000|313900|654
1614688800000|2021-03-02 12:40:00|314400|314017|314400|314006|314400|314033|314310|313900|277
1614689100000|2021-03-02 12:45:00|314398|314007|314190|313906|314398|314007|314190|313900|82
1614689400000|2021-03-02 12:50:00||313900||313900||313906||313900|414
1614689700000|2021-03-02 12:55:00|314189|314100|314190|313906|314306|314100|314189|313900|648
1614690000000|2021-03-02 13:00:00|314399|313963|314400|314050|314400|314050|314399|313900|212
1614690300000|2021-03-02 13:05:00|314200|314026|314200|314020|314385|314050|314200|313900|56
1614690600000|2021-03-02 13:10:00|314300|313906|314400|313900|314400|314200|314194|313900|476
1614690900000|2021-03-02 13:15:00|314389|313902|314400|313900|314400|313902|314364|313900|230
1614691200000|2021-03-02 13:20:00|314398||314039||314398||314038||349
1614691500000|2021-03-02 13:25:00|314040|313906|314400|313906|314400|313906|314040|313900|1109
1614691800000|2021-03-02 13:30:00|314300|313900|314294|313700|314400|313921|313949|313600|1391
1614692100000|2021-03-02 13:35:00|314000|313665|313980|313250|314000|313665|313400|313250|1662
1614692400000|2021-03-02 13:40:00||313256||313256||313256||313256|266
1614692700000|2021-03-02 13:45:00|314000|313310|314280|313429|314300|313500|314000|313256|393
1614693000000|2021-03-02 13:50:00|314300|313501|314000|313550|314300|313601|314000|313501|179
1614693300000|2021-03-02 13:55:00|314300|313560|314260|313700|314300|313700|314260|313560|232
1614693600000|2021-03-02 14:00:00|||||||||160
1614693900000|2021-03-02 14:05:00|314296|313900|314298|313801|314298|313900|314296|313801|363
1614694200000|2021-03-02 14:10:00||313823||313806||314050||313400|693
1614694500000|2021-03-02 14:15:00|314245|313706|314245|313710|314245|313800|314245|313700|233
1614694800000|2021-03-02 14:20:00|314298|313706|314614|314000|314614|314298|314298|313706|1202
1614695100000|2021-03-02 14:25:00|314587|313836|314533|313840|314614|314156|314300|313836|1130
1614695400000|2021-03-02 14:30:00|314600|314246|315309|315000|315890|315655|314019|313786|24553
1614695700000|2021-03-02 14:35:00|315308|315104|314897|314518|315752|315520|314492|314237|16439
1614696000000|2021-03-02 14:40:00|314894|314570|314897|314605|314897|314813|313999|313800|11053
1614696300000|2021-03-02 14:45:00|314896|314700|314499|314025|315200|315038|314245|314000|12132
1614696600000|2021-03-02 14:50:00|314474|314163|314759|314589|315200|314884|314094|313885|11259
1614696900000|2021-03-02 14:55:00|314758|314477|315221|314984|315500|315311|314697|314476|7743
1614697200000|2021-03-02 15:00:00|315241|315115|315872|315752|316200|315992|315111|314805|11871
1614697500000|2021-03-02 15:05:00|315900|315753|316300|315969|316444|316258|315628|315500|7043
1614697800000|2021-03-02 15:10:00|316299|316000|315348|314989|316300|316100|314899|314606|7410
1614698100000|2021-03-02 15:15:00|315049|314988|315516|315333|316222|315944|315049|314683|9855
1614698400000|2021-03-02 15:20:00|315515|315334|315237|315070|316000|315863|315237|315000|5675
1614698700000|2021-03-02 15:25:00|315212|315130|314272|314105|315500|315270|314200|314000|9972
1614699000000|2021-03-02 15:30:00|314170|314044|314900|314740|315287|314975|314152|314000|13226
1614699300000|2021-03-02 15:35:00|314862|314651|314231|314101|315271|314951|314134|314000|8648
1614699600000|2021-03-02 15:40:00|314212|314034|314312|314168|314465|314315|313782|313600|10050
1614699900000|2021-03-02 15:45:00|314248|314159|314625|314555|314625|314562|313982|313755|8533
1614700200000|2021-03-02 15:50:00|314624|314589|314940|314843|315000|314843|314490|314291|4044
1614700500000|2021-03-02 15:55:00|314950|314845|314637|314468|315427|315130|314637|314468|3812
1614700800000|2021-03-02 16:00:00|314635|314531|314824|314689|314900|314728|314062|313896|9335
1614701100000|2021-03-02 16:05:00|314756|314531|315055|314812|315500|315340|314756|314531|4027
1614701400000|2021-03-02 16:10:00|314988|314813|314384|314208|315078|314813|314225|314000|4713
1614701700000|2021-03-02 16:15:00|314381|314203|313906|313693|314381|314203|313385|313250|9464
1614702000000|2021-03-02 16:20:00|313797|313664|313282|313144|314000|313868|313191|313100|4473
1614702300000|2021-03-02 16:25:00|313281|313146|313855|313677|313855|313728|313181|313037|5255
1614702600000|2021-03-02 16:30:00|313800|313680|313460|313094|313866|313778|312988|312900|4210
1614702900000|2021-03-02 16:35:00|313262|313095|312905|312725|313648|313270|312633|312500|3578
1614703200000|2021-03-02 16:40:00|312857|312733|312988|312859|313120|312937|312478|312400|2389
1614703500000|2021-03-02 16:45:00|312960|312850|313490|313407|313500|313416|312473|312400|2708
1614703800000|2021-03-02 16:50:00|313489|313335|313479|313292|313668|313487|313228|313000|2527
1614704100000|2021-03-02 16:55:00|313458|313293|313282|313204|313572|313424|313055|312800|6481
1614704400000|2021-03-02 17:00:00|313242|313078|313633|313381|313650|313381|312866|312578|3027
1614704700000|2021-03-02 17:05:00|313600|313331|313649|313384|313660|313515|313202|313100|2750
1614705000000|2021-03-02 17:10:00|313650|313400|313683|313549|313849|313749|313535|313300|3834
1614705300000|2021-03-02 17:15:00|313844|313617|313747|313585|314150|314058|313652|313515|2353
1614705600000|2021-03-02 17:20:00|313701|313588|313470|313270|313849|313671|313426|313270|2236
1614705900000|2021-03-02 17:25:00|313445|313332|313369|313210|313477|313334|313124|313000|2284
1614706200000|2021-03-02 17:30:00|313368|313318|313652|313430|313849|313696|313368|313303|800
1614706500000|2021-03-02 17:35:00|313651|313479|313982|313801|314150|314044|313651|313419|1555
1614706800000|2021-03-02 17:40:00|313960|313857|314132|314024|314400|314271|313960|313856|1272
1614707100000|2021-03-02 17:45:00|314131|314025|314141|313921|314400|314292|314076|313878|3675
1614707400000|2021-03-02 17:50:00|314066|313914|314048|313815|314294|314021|313645|313439|2230
1614707700000|2021-03-02 17:55:00|313931|313814|313403|313271|314100|314016|313254|313050|1687
1614708000000|2021-03-02 18:00:00|313393|313173|313621|313498|313800|313611|313314|313087|1888
1614708300000|2021-03-02 18:05:00|313615|313499|313800|313621|313936|313825|313509|313335|2355
1614708600000|2021-03-02 18:10:00|313783|313624|313946|313795|314100|313963|313783|313500|2400
1614708900000|2021-03-02 18:15:00|313945|313796|313769|313522|314018|313844|313514|313335|2700
1614709200000|2021-03-02 18:20:00|313666|313523|314073|313837|314076|313840|313544|313455|2428
1614709500000|2021-03-02 18:25:00|314100|313874|314100|313955|314100|314049|313674|313500|1700
1614709800000|2021-03-02 18:30:00|314144|313939|314343|314155|314600|314450|314100|313939|3755
1614710100000|2021-03-02 18:35:00|314340|314120|314526|314412|314600|314499|314324|314056|5145
1614710400000|2021-03-02 18:40:00|314521|314397|314561|314368|314600|314420|314273|313843|1500
1614710700000|2021-03-02 18:45:00|314554|314371|314900|314755|314900|314755|314465|314145|3457
1614711000000|2021-03-02 18:50:00|314899|314756|314299|314137|314947|314842|314250|314050|3143
1614711300000|2021-03-02 18:55:00|314261|314141|314006|313876|314542|314301|313882|313800|3000
1614711600000|2021-03-02 19:00:00|314017|313877|314121|313934|314550|314331|314017|313800|2690
1614711900000|2021-03-02 19:05:00|314120|313935|313760|313500|314187|313951|313727|313500|2180
1614712200000|2021-03-02 19:10:00|313749|313596|313172|313000|313749|313603|313172|313000|1610
1614712500000|2021-03-02 19:15:00|313170|313067|312878|312747|313276|313131|312732|312615|3959
1614712800000|2021-03-02 19:20:00|312819|312696|313006|312822|313300|313192|312740|312597|1811
1614713100000|2021-03-02 19:25:00|313005|312823|312627|312426|313194|313081|312461|312401|3423
1614713400000|2021-03-02 19:30:00|312612|312427|312365|312272|312862|312584|312289|312220|8163
1614713700000|2021-03-02 19:35:00|312364|312273|312480|312335|312546|312472|312029|311818|5665
1614714000000|2021-03-02 19:40:00|312500|312316|312263|312145|312930|312633|312192|312038|3308
1614714300000|2021-03-02 19:45:00|312261|312150|312589|312497|312831|312613|312057|311950|2754
1614714600000|2021-03-02 19:50:00|312596|312505|312829|312763|312987|312899|312481|312300|6240
1614714900000|2021-03-02 19:55:00|312848|312796|312871|312600|313300|313192|312800|312588|3573
1614715200000|2021-03-02 20:00:00|312853|312601|312972|312776|313300|313214|312853|312600|1016
1614715500000|2021-03-02 20:05:00|312900|312777|313059|312849|313248|313117|312898|312776|3703
1614715800000|2021-03-02 20:10:00|312970|312874|312646|312527|313300|313248|312516|312401|6270
1614716100000|2021-03-02 20:15:00|312644|312528|312055|311924|312905|312661|312041|311918|6119
1614716400000|2021-03-02 20:20:00|311987|311927|311838|311623|312312|312142|311694|311623|6567
1614716700000|2021-03-02 20:25:00|311824|311624|311440|311351|312326|312095|311399|311300|14938
1614717000000|2021-03-02 20:30:00|311396|311350|311370|311204|311903|311771|311211|311100|7787
1614717300000|2021-03-02 20:35:00|311335|311100|311049|310901|311408|311167|310774|310600|24321
1614717600000|2021-03-02 20:40:00|311050|310900|310600|310274|311076|310901|310124|310001|24342
1614717900000|2021-03-02 20:45:00|310541|310279|310428|310084|310955|310851|309998|309871|20417
1614718200000|2021-03-02 20:50:00|310410|310135|309065|308902|310500|310145|308836|308642|38033
1614718500000|2021-03-02 20:55:00|309004|308944|309599|309401|309800|309700|308798|308700|42893
1614718800000|2021-03-02 21:00:00|309453|309400|309485|309300|309650|309400|309453|309200|730
1614719100000|2021-03-02 21:05:00|309598|309320|309509|309325|309648|309400|309509|309320|713
1614719400000|2021-03-02 21:10:00|309517|309450|310400|309604|310600|310048|309517|309404|591
1614719700000|2021-03-02 21:15:00||310025||310025||310091||310025|492
1614720000000|2021-03-02 21:20:00|310374||310374||310374||310374||160
1614720300000|2021-03-02 21:25:00|310150||310150||310150||310150||101
1614720600000|2021-03-02 21:30:00|310100|309900|310080|309500|310100|309900|309900|309464|805
1614720900000|2021-03-02 21:35:00|309800|309501|310100|309535|310100|309552|309800|309501|151
1614721200000|2021-03-02 21:40:00|309707|309500|310075|309055|310098|309500|309144|309055|1920
1614721500000|2021-03-02 21:45:00|309700|309200|309700|309200|309700|309200|309700|309200|192
1614721800000|2021-03-02 21:50:00||309165||309165||309165||309165|98
1614722100000|2021-03-02 21:55:00|309400|309210|309400|309210|309400|309210|309400|309210|186
1614722400000|2021-03-02 22:00:00|309700|309301|309450|309350|310098|309350|309450|309301|888
1614722700000|2021-03-02 22:05:00|||||||||227
1614723000000|2021-03-02 22:10:00|||||||||156
1614723300000|2021-03-02 22:15:00|309449|309320|309449|309350|309450|309350|309449|309320|321
1614723600000|2021-03-02 22:20:00|309450|309360|309445|309360|309500|309360|309445|309360|299
1614723900000|2021-03-02 22:25:00|309500|309400|309943|309400|310100|309400|309500|309400|300
1614724200000|2021-03-02 22:30:00|309680||310099||310099||309600||133
1614724500000|2021-03-02 22:35:00|310000||309500||310000||309500||256
1614724800000|2021-03-02 22:40:00|309494|309450|310000|309500|310000|309500|309450|309450|478
1614725100000|2021-03-02 22:45:00|309800|309450|309800|309450|309800|309450|309800|309450|81
1614725400000|2021-03-02 22:50:00|310000|309455|309550|309440|310000|309455|309550|309440|322
1614725700000|2021-03-02 22:55:00|309600|309455|309848|309440|310000|309470|309550|309440|299
1614726000000|2021-03-02 23:00:00|310000|309600|309998|309450|310000|309601|309998|309400|921
1614726300000|2021-03-02 23:05:00|309901|309452|310000|309455|310000|309455|309888|309450|259
1614726600000|2021-03-02 23:10:00|309600|309457|309888|309455|310000|309550|309500|309455|846
1614726900000|2021-03-02 23:15:00|310000|309456|310000|309455|310000|309456|309747|309455|85
1614727200000|2021-03-02 23:20:00||309460||309460||309460||309460|140
1614727500000|2021-03-02 23:25:00||309461||309466||309466||309461|70
1614727800000|2021-03-02 23:30:00||309468||309501||309501||309466|136
1614728100000|2021-03-02 23:35:00||309551||309600||309600||309551|21
1614728400000|2021-03-02 23:40:00||309601||309615||309700||309601|305
1614728700000|2021-03-02 23:45:00|310149|309800|310150|310000|310150|310000|310149|309800|557
1614729000000|2021-03-02 23:50:00|||||||||180
1614729300000|2021-03-02 23:55:00|310200||310150||310200||310150||191
1614729600000|2021-03-03 00:00:00|310200||310200||310200||310050||308
1614729900000|2021-03-03 00:05:00|310224||310224||310224||310224||79
1614730200000|2021-03-03 00:10:00|310300|310300|311200|310500|311200|310500|310300|310300|1162
1614730500000|2021-03-03 00:15:00|311199|310000|311100|310109|311199|310109|311100|310000|111
1614730800000|2021-03-03 00:20:00|311000||310800||311000||310800||21
1614731100000|2021-03-03 00:25:00|310788|310111|310999|310410|311200|310410|310788|310111|510
1614731400000|2021-03-03 00:30:00|311000|310400|310900|310200|311200|310576|310800|310109|490
1614731700000|2021-03-03 00:35:00|310899|310109|310800|310509|310900|310509|310800|310109|88
1614732000000|2021-03-03 00:40:00|||||||||63
1614732300000|2021-03-03 00:45:00|311100|310510|311100|310626|311100|310626|311100|310510|368
1614732600000|2021-03-03 00:50:00|311000|310601|311000|310601|311000|310601|311000|310601|107
1614732900000|2021-03-03 00:55:00|310900|310509|310900|310509|310900|310509|310900|310509|368
1614762000000|2021-03-03 09:00:00|313028|311233|313013|311444|313030|311444|312700|311155|125
1614762300000|2021-03-03 09:05:00||311233||311155||311233||311155|6
1614762600000|2021-03-03 09:10:00|312881||313042||313221||312881||32
1614762900000|2021-03-03 09:15:00|313100|311156|313042|311155|313100|311156|313042|311155|96
1614763200000|2021-03-03 09:20:00|313221|312042|313000|311200|313221|312042|313000|311155|325
1614763500000|2021-03-03 09:25:00|313013|311155|313013|311433|313216|311433|313013|311100|47
1614763800000|2021-03-03 09:30:00|313000|311200|312600|312000|313000|312000|312600|311200|124
1614764100000|2021-03-03 09:35:00|312556|311200|312600|311022|312600|311200|312556|310931|447
1614764400000|2021-03-03 09:40:00||311100||310931||311200||310931|38
1614764700000|2021-03-03 09:45:00||310932||310931||311200||310931|41
1614765000000|2021-03-03 09:50:00|312599|311100|312599|311200|312600|311200|312599|310931|61
1614765300000|2021-03-03 09:55:00|312600|311155|312600|311200|312600|311200|312599|311155|8
1614765600000|2021-03-03 10:00:00||311041||311200||311200||311041|24
1614765900000|2021-03-03 10:05:00|312599|311041|312599|311500|312600|311500|312599|311041|32
1614766200000|2021-03-03 10:10:00|312600||312500||312600||312500||3
1614766500000|2021-03-03 10:15:00||311726||311500||311726||311500|122
1614766800000|2021-03-03 10:20:00||311200||311200||311200||311041|1
1614767400000|2021-03-03 10:30:00||311041||311041||311042||311041|3
1614767700000|2021-03-03 10:35:00|312499|311042|312500|310537|312500|311042|312372|310537|79
1614768000000|2021-03-03 10:40:00|312372|310883|312416|311081|312500|311100|312372|310537|73
1614768300000|2021-03-03 10:45:00|312372|310537|312372|310537|312500|311149|312372|310537|0
1614768600000|2021-03-03 10:50:00|312500|310883|312500|310786|312500|311149|312372|310537|7
1614768900000|2021-03-03 10:55:00||310819||311023||311155||310022|12
1614769200000|2021-03-03 11:00:00|311840|311022|311700|310022|311840|311200|311700|310022|20
1614769500000|2021-03-03 11:05:00|312000|310883|312000|310930|312000|311013|312000|310022|0
1614769800000|2021-03-03 11:10:00|311725|310022|312500|309814|312500|311054|311518|309578|130
1614770100000|2021-03-03 11:15:00|312378|309807|312500|310001|312500|310001|312378|309786|5
1614770700000|2021-03-03 11:25:00||310276||310099||310601||310001|9
1614771000000|2021-03-03 11:30:00||310100||310227||310227||310100|0
1614771300000|2021-03-03 11:35:00||310100||310100||310100||310100|3
1614771600000|2021-03-03 11:40:00|312360|310191|312500|309600|312500|312000|312360|309600|337
1614771900000|2021-03-03 11:45:00|312343|309500|312500|311000|312500|311301|312343|309500|15
1614772200000|2021-03-03 11:50:00||310000||310684||310684||310000|3
1614772500000|2021-03-03 11:55:00||310000||310000||310000||310000|0
1614772800000|2021-03-03 12:00:00|312000|310300|312000|311800|312000|311800|311718|310300|913
1614773100000|2021-03-03 12:05:00|312262|311500|312200|311500|312500|311500|312080|311500|1214
1614773400000|2021-03-03 12:10:00|312100|311393|312000|310700|312200|311393|311736|310520|276
1614773700000|2021-03-03 12:15:00|311673|310712|311999|310800|312100|311000|311547|310700|207
1614774000000|2021-03-03 12:20:00|312000|311040|311990|310700|312000|311040|311500|310700|342
1614774300000|2021-03-03 12:25:00|311979|310800|311998|311050|312000|311050|311308|310700|226
1614774600000|2021-03-03 12:30:00|311999|311051|311050|310700|312000|311051|311000|310301|3684
1614774900000|2021-03-03 12:35:00|311049|310800|311050|310800|311050|310900|311029|310700|777
1614775200000|2021-03-03 12:40:00|311990|310700|311799|311050|312000|311050|311331|310700|466
1614775500000|2021-03-03 12:45:00|311800|311150|311300|310700|311800|311150|311300|310700|322
1614775800000|2021-03-03 12:50:00|311000|310701|311799|310800|311800|311069|311000|310700|450
1614776100000|2021-03-03 12:55:00|311789||311783||311789||311300||98
1614776400000|2021-03-03 13:00:00|311720|310960|311774|311000|311784|311000|311418|310800|260
1614776700000|2021-03-03 13:05:00|311700|310800|310500|310125|311700|310800|310500|310125|2306
1614777000000|2021-03-03 13:10:00|310400|310254|310600|310125|311000|310254|310400|310125|874
1614777300000|2021-03-03 13:15:00|310900|310194|310899|310212|310900|310216|310500|310194|528
1614777600000|2021-03-03 13:20:00|310800|310300|310800|310212|310800|310300|310789|310212|356
1614777900000|2021-03-03 13:25:00|310673|310400|310500|310400|310800|310400|310500|310400|274
1614778200000|2021-03-03 13:30:00|310400|310212|310799|309400|311000|310900|309747|309400|6426
1614778500000|2021-03-03 13:35:00|310800|309555|310490|309000|310953|309600|309400|309000|2139
1614778800000|2021-03-03 13:40:00|309591|308700|310028|308300|310490|309000|308430|308055|3376
1614779100000|2021-03-03 13:45:00|310300|308127|309100|307800|310300|308200|307508|307500|2950
1614779400000|2021-03-03 13:50:00|309085|308082|309180|308160|309440|308689|308296|307800|2980
1614779700000|2021-03-03 13:55:00|308700|308200|309400|308700|309400|308900|308700|308160|600
1614780000000|2021-03-03 14:00:00|308744|308500|309400|308874|309400|308874|308741|308122|784
1614780300000|2021-03-03 14:05:00|309100|308250|309398|308746|309400|308800|309037|308250|682
1614780600000|2021-03-03 14:10:00|309200|308700|309100|308500|309300|308800|309000|308500|702
1614780900000|2021-03-03 14:15:00|309098|308210|308740|307848|309098|308500|307823|307733|3254
1614781200000|2021-03-03 14:20:00|308741|308004|308741|308141|308741|308141|308441|307900|338
1614781500000|2021-03-03 14:25:00|308600|308400|308499|307600|308600|308400|307899|307500|5419
1614781800000|2021-03-03 14:30:00|307876|307617|309746|309274|310900|310431|307875|307600|58399
1614782100000|2021-03-03 14:35:00|309740|309312|308774|308260|309746|309519|308239|308000|13343
1614782400000|2021-03-03 14:40:00|308778|308500|307410|307176|308899|308640|306714|306500|14301
1614782700000|2021-03-03 14:45:00|307325|306901|306999|306801|307410|307157|306044|305821|15277
1614783000000|2021-03-03 14:50:00|307001|306802|307107|306820|307500|307400|306652|306394|8274
1614783300000|2021-03-03 14:55:00|307106|306847|306084|305731|307375|307110|305500|305349|12354
1614783600000|2021-03-03 15:00:00|306139|305675|305795|305564|306410|306200|305174|305101|5728
1614783900000|2021-03-03 15:05:00|305794|305600|306199|306000|306200|306000|304988|304800|15565
1614784200000|2021-03-03 15:10:00|306197|306001|304225|304110|306400|306122|304188|304101|12999
1614784500000|2021-03-03 15:15:00|304282|304100|304288|304071|304500|304236|303730|303560|12074
1614784800000|2021-03-03 15:20:00|304286|304000|304778|304624|304830|304705|303669|303560|10228
1614785100000|2021-03-03 15:25:00|304776|304576|304779|304419|305494|305250|304289|304200|24507
1614785400000|2021-03-03 15:30:00|304723|304418|304860|304500|305200|305023|303841|303600|12682
1614785700000|2021-03-03 15:35:00|304859|304651|305621|305223|305621|305400|304341|304200|7817
1614786000000|2021-03-03 15:40:00|305616|305379|305052|304669|305800|305676|304827|304500|6856
1614786300000|2021-03-03 15:45:00|304863|304668|305809|305366|306320|306125|304598|304402|4749
1614786600000|2021-03-03 15:50:00|305824|305400|305277|305000|306200|305999|305063|305000|4791
1614786900000|2021-03-03 15:55:00|305181|305001|306153|305959|306298|306127|305092|305000|5826
1614787200000|2021-03-03 16:00:00|306168|306044|306501|306358|306800|306701|306009|305968|7557
1614787500000|2021-03-03 16:05:00|306502|306375|306089|305855|306992|306819|306089|305855|6788
1614787800000|2021-03-03 16:10:00|306086|305910|306154|305947|306458|306280|305764|305500|4804
1614788100000|2021-03-03 16:15:00|306050|305852|306000|305600|306200|305951|305255|305001|3017
1614788400000|2021-03-03 16:20:00|305925|305629|306299|306208|306400|306300|305767|305600|4786
1614788700000|2021-03-03 16:25:00|306298|306142|306896|306725|306900|306740|306175|306000|4837
1614789000000|2021-03-03 16:30:00|306827|306726|306313|306000|306992|306900|306162|306000|10191
1614789300000|2021-03-03 16:35:00|306186|306067|305893|305600|306364|306185|305790|305584|7159
1614789600000|2021-03-03 16:40:00|305908|305734|305383|305257|305923|305800|305295|305100|2712
1614789900000|2021-03-03 16:45:00|305370|305259|305237|305055|305622|305450|305099|305000|4805
1614790200000|2021-03-03 16:50:00|305236|305056|305591|305396|305965|305820|305198|305055|4412
1614790500000|2021-03-03 16:55:00|305575|305337|304985|304696|305846|305575|304737|304600|11748
1614790800000|2021-03-03 17:00:00|304929|304683|305060|304811|305200|305009|304726|304600|6293
1614791100000|2021-03-03 17:05:00|304948|304800|304849|304635|304948|304800|304399|304234|8897
1614791400000|2021-03-03 17:10:00|304778|304633|305171|304954|305206|305051|304341|304202|3412
1614791700000|2021-03-03 17:15:00|305143|304907|304635|304463|305143|304907|304358|304202|3238
1614792000000|2021-03-03 17:20:00|304634|304416|304752|304612|304789|304613|304300|304100|7704
1614792300000|2021-03-03 17:25:00|304749|304491|304568|304428|304749|304508|304084|304005|4351
1614792600000|2021-03-03 17:30:00|304589|304306|303968|303800|304589|304401|303898|303800|6328
1614792900000|2021-03-03 17:35:00|303978|303802|304137|304000|304496|304264|303957|303800|7761
1614793200000|2021-03-03 17:40:00|304138|304001|304392|304000|304800|304600|303931|303850|5735
1614793500000|2021-03-03 17:45:00|304240|304092|304640|304500|305198|304923|304139|304000|4685
1614793800000|2021-03-03 17:50:00|304665|304501|304144|304000|304900|304672|304069|304000|3806
1614794100000|2021-03-03 17:55:00|304104|303961|303712|303611|304400|304201|303712|303600|4889
1614794400000|2021-03-03 18:00:00|303711|303600|303261|303078|303927|303763|303130|303030|12317
1614794700000|2021-03-03 18:05:00|303269|303119|303488|303356|303564|303413|303269|303078|3994
1614795000000|2021-03-03 18:10:00|303487|303385|303315|303118|303800|303645|303155|303009|4090
1614795300000|2021-03-03 18:15:00|303330|303090|304488|304346|304500|304376|303279|303089|4375
1614795600000|2021-03-03 18:20:00|304471|304300|304308|304100|304800|304660|304250|304059|4650
1614795900000|2021-03-03 18:25:00|304216|304059|304061|303900|304435|304272|304001|303895|2147
1614796200000|2021-03-03 18:30:00|304058|303850|303619|303420|304074|303860|303492|303300|3608
1614796500000|2021-03-03 18:35:00|303569|303300|303130|303000|303824|303670|303061|303000|1722
1614796800000|2021-03-03 18:40:00|303137|303061|302573|302465|303265|303062|302400|302295|12665
1614797100000|2021-03-03 18:45:00|302634|302314|302285|302100|302634|302525|301999|301857|7472
1614797400000|2021-03-03 18:50:00|302197|302019|301765|301600|302700|302420|301742|301600|6255
1614797700000|2021-03-03 18:55:00|301766|301622|301746|301600|301937|301736|301391|301200|7491
1614798000000|2021-03-03 19:00:00|301745|301620|301150|301000|302025|301789|301127|301000|4467
1614798300000|2021-03-03 19:05:00|301200|301056|301000|300867|301659|301383|300926|300867|8747
1614798600000|2021-03-03 19:10:00|301070|300903|301874|301601|301943|301900|300717|300600|8330
1614798900000|2021-03-03 19:15:00|301750|301577|300694|300549|301839|301605|300600|300500|5695
1614799200000|2021-03-03 19:20:00|300715|300539|300881|300737|301172|300989|300600|300500|4386
1614799500000|2021-03-03 19:25:00|300880|300675|301000|300688|301391|301133|300630|300528|9548
1614799800000|2021-03-03 19:30:00|300965|300723|300199|299905|301355|301160|299596|299500|27652
1614800100000|2021-03-03 19:35:00|300198|299906|301650|301548|301722|301548|300047|299905|11662
1614800400000|2021-03-03 19:40:00|301643|301304|301400|301199|301800|301650|301102|301000|6304
1614800700000|2021-03-03 19:45:00|301354|301204|300254|300011|301400|301222|300131|300000|8367
1614801000000|2021-03-03 19:50:00|300255|300025|301779|301555|302155|301948|300255|300025|13219
1614801300000|2021-03-03 19:55:00|301778|301606|302115|302000|302322|302189|301651|301500|9375
1614801600000|2021-03-03 20:00:00|302100|301896|301762|301500|302200|302052|301469|301275|5914
1614801900000|2021-03-03 20:05:00|301955|301681|301208|300949|301955|301768|300958|300803|3215
1614802200000|2021-03-03 20:10:00|301200|301100|301183|300847|301795|301576|300915|300803|4110
1614802500000|2021-03-03 20:15:00|301169|300900|301334|301200|301500|301354|300578|300500|6591
1614802800000|2021-03-03 20:20:00|301333|301170|300873|300670|301505|301300|300807|300670|7206
1614803100000|2021-03-03 20:25:00|300849|300708|301365|301234|301636|301522|300537|300500|12162
1614803400000|2021-03-03 20:30:00|301385|301285|301191|301001|301783|301677|300738|300616|11277
1614803700000|2021-03-03 20:35:00|301266|300922|301391|301301|301602|301462|301090|300922|8395
1614804000000|2021-03-03 20:40:00|301363|301302|301549|301450|301728|301544|300937|300800|10022
1614804300000|2021-03-03 20:45:00|301541|301416|302252|301942|302400|302326|301500|301416|15317
1614804600000|2021-03-03 20:50:00|302157|301894|300571|300400|302252|301894|300549|300400|28350
1614804900000|2021-03-03 20:55:00|300568|300452|300602|300501|301130|301050|300315|300200|39559
1614805200000|2021-03-03 21:00:00|300614|300300|300398|300200|301478|300678|300394|300200|5849
1614805500000|2021-03-03 21:05:00|300400|300300|300781|300408|301200|300600|300400|300200|5208
1614805800000|2021-03-03 21:10:00|300700|300500|301100|300600|301100|300700|300590|300400|1709
1614806100000|2021-03-03 21:15:00|301055|300603|301465|301130|301465|301135|301055|300603|2188
1614806400000|2021-03-03 21:20:00|301500|301100|301500|301208|301700|301350|301349|301100|2187
1614806700000|2021-03-03 21:25:00|301369|301200|301800|301350|301800|301350|301300|301200|1366
1614807000000|2021-03-03 21:30:00|301700|301200|301195|301097|301700|301200|301195|301097|1531
1614807300000|2021-03-03 21:35:00|301200|301008|301482|301140|301700|301186|301000|300800|2775
1614807600000|2021-03-03 21:40:00|301500|301008|301500|301125|301500|301125|301500|301000|1834
1614807900000|2021-03-03 21:45:00|301460|301300|301500|301100|301500|301300|301415|301100|1447
1614808200000|2021-03-03 21:50:00|301488|301000|301745|301500|301745|301500|301488|300800|1268
1614808500000|2021-03-03 21:55:00|301656|301032|301688|301500|301800|301500|301650|301000|813
1614808800000|2021-03-03 22:00:00|301900|301700|301900|301750|301961|301750|301900|301700|453
1614809100000|2021-03-03 22:05:00|301949|301800|301949|301700|301949|301805|301949|301700|377
1614809400000|2021-03-03 22:10:00|301900||301905||301935||301900||203
1614809700000|2021-03-03 22:15:00|301900|301675|301900|301400|301935|301675|301785|301313|429
1614810000000|2021-03-03 22:20:00|301800|301300|301700|301300|301800|301300|301700|301300|248
1614810300000|2021-03-03 22:25:00|||||||||58
1614810600000|2021-03-03 22:30:00|301625|301500|301550|301500|301625|301500|301550|301500|109
1614810900000|2021-03-03 22:35:00|301400|301101|301400|301101|301500|301101|301400|301101|406
1614811200000|2021-03-03 22:40:00|301300|301300|301350|301101|301600|301300|301300|301101|847
1614811500000|2021-03-03 22:45:00|301600|301264|301600|301400|301600|301400|301600|301264|372
1614811800000|2021-03-03 22:50:00|||||||||63
1614812100000|2021-03-03 22:55:00|||||||||8
1614812400000|2021-03-03 23:00:00|301488|301101|301500|301101|301500|301101|301488|301101|124
1614812700000|2021-03-03 23:05:00|301488|301112|301500|301204|301600|301251|301488|301101|186
1614813000000|2021-03-03 23:10:00||301200||301204||301228||301200|292
1614813300000|2021-03-03 23:15:00|301487|301200|301500|301000|301500|301200|301200|300800|1139
1614813600000|2021-03-03 23:20:00|301250|300800|301200|300000|301500|300800|300600|300000|4151
1614813900000|2021-03-03 23:25:00|301169|300200|300288|300000|301169|300200|300055|300000|2488
1614814200000|2021-03-03 23:30:00|300300|300001|299900|299700|300300|300001|299900|299577|2466
1614814500000|2021-03-03 23:35:00|300200|299850|300200|299900|300200|300000|300200|299700|1285
1614814800000|2021-03-03 23:40:00|299989|299910|300500|300200|300900|300200|299989|299800|880
1614815100000|2021-03-03 23:45:00|300899||300500||300899||300500||411
1614815400000|2021-03-03 23:50:00|300550|300208|300800|300000|300900|300208|300500|300000|708
1614815700000|2021-03-03 23:55:00|300699|300001|300144|299750|300800|300001|300144|299750|808
1614816000000|2021-03-04 00:00:00|300142|299900|300200|299812|300200|299922|300000|299750|1079
1614816300000|2021-03-04 00:05:00|300650|300100|300299|299850|300675|300200|300299|299850|858
1614816600000|2021-03-04 00:10:00|300300|299801|300675|300004|300675|300004|300299|299801|161
1614816900000|2021-03-04 00:15:00|300487|300000|300444|300000|300550|300020|300444|300000|358
1614817200000|2021-03-04 00:20:00|300400|300011|300300|300012|300550|300012|300300|300011|182
1614817500000|2021-03-04 00:25:00|300448|300011|300360|300011|300550|300012|300360|300011|224
1614817800000|2021-03-04 00:30:00|300500|300000|300700|300111|300700|300111|300500|300000|450
1614818100000|2021-03-04 00:35:00|300900|300125|300500|300217|300900|300217|300500|300125|434
1614818400000|2021-03-04 00:40:00|300488|300300|300700|300200|300700|300300|300488|300131|1789
1614818700000|2021-03-04 00:45:00||300208||300350||300350||300200|195
1614819000000|2021-03-04 00:50:00|300889|300600|300910|300600|300910|300600|300889|300600|257
1614819300000|2021-03-04 00:55:00|300900|300700|301000|300700|301000|300900|300900|300600|652
1614848400000|2021-03-04 09:00:00|301110|299569|301791|300000|301960|300661|301110|299569|118
1614848700000|2021-03-04 09:05:00|301960||301548||301960||301548||41
1614849000000|2021-03-04 09:10:00|301346||300708||301346||300708||161
1614849300000|2021-03-04 09:15:00|300911||300911||300911||300911||47
1614849600000|2021-03-04 09:20:00|300708|299569|300492|299264|300908|299569|299900|299264|317
1614849900000|2021-03-04 09:25:00|300274|299560|300199|298374|300685|299800|299700|298374|373
1614850200000|2021-03-04 09:30:00|300274|298292|300364|298089|300775|300000|300274|298089|800
1614850500000|2021-03-04 09:35:00|299999|298189|300695|299145|300695|299609|299999|298089|110
1614850800000|2021-03-04 09:40:00|300780|299609|300359|298000|300780|299862|300359|298000|255
1614851100000|2021-03-04 09:45:00|300284|298001|300500|298084|300500|298117|300284|298000|19
1614851400000|2021-03-04 09:50:00|300567|298285|300691|298647|300691|299577|300500|298084|18
1614851700000|2021-03-04 09:55:00|299945|298505|299851|298717|300870|299842|299851|298505|153
1614852000000|2021-03-04 10:00:00|300093|298748|301385|299003|301385|299170|300000|298717|218
1614852300000|2021-03-04 10:05:00|301437|298717|301156|298800|301437|299236|301156|298717|71
1614852600000|2021-03-04 10:10:00|301437|298748|301437|298717|301437|299579|299806|298717|123
1614852900000|2021-03-04 10:15:00|301223|298800|301141|299000|301437|299000|299400|298717|197
1614853200000|2021-03-04 10:20:00|301437|298717|300500|299000|301437|299003|299680|298717|90
1614853500000|2021-03-04 10:25:00|300000|298717|300000|298717|300000|299100|300000|298717|30
1614853800000|2021-03-04 10:30:00|299800|298800|299700|298861|299800|299000|299515|298717|581
1614854100000|2021-03-04 10:35:00|299600|299000|300000|298717|300500|299202|299600|298717|99
1614854400000|2021-03-04 10:40:00|299440||299500||301437||299440||197
1614854700000|2021-03-04 10:45:00|299000|297937|299500|298252|299500|298800|299000|297570|243
1614855000000|2021-03-04 10:50:00||298614||298770||298770||298614|57
1614855300000|2021-03-04 10:55:00||299000||299000||299000||299000|125
1614855600000|2021-03-04 11:00:00|299466||299500||299500||299436||73
1614855900000|2021-03-04 11:05:00|299627||299619||299800||299619||146
1614856200000|2021-03-04 11:10:00|299617|298451|299500|298407|300500|298612|299213|298013|88
1614856500000|2021-03-04 11:15:00|300000|298326|299500|298800|300000|298800|299500|298321|33
1614856800000|2021-03-04 11:20:00|300000|298801|300000|298950|300188|298950|299500|298801|160
1614857100000|2021-03-04 11:25:00|299500|299015|299999|299000|300188|299015|299500|298950|44
1614857400000|2021-03-04 11:30:00|300000|299001|299500|299100|300000|299100|299500|299001|6
1614857700000|2021-03-04 11:35:00|299499|299130|301000|299300|301000|299400|299499|299100|381
1614858000000|2021-03-04 11:40:00|300999|299200|300000|299300|301000|299500|299999|299100|96
1614858300000|2021-03-04 11:45:00|300050|299600|300050|299300|300050|299600|299800|299300|18
1614858600000|2021-03-04 11:50:00|300049|299100|300200|299875|302000|299875|300049|299100|222
1614858900000|2021-03-04 11:55:00|301644|299600|301918|299600|302000|300028|300279|299600|174
1614859200000|2021-03-04 12:00:00|301594|299997|301000|300051|301644|300800|300870|299600|1627
1614859500000|2021-03-04 12:05:00|300987|300050|300802|300200|300988|300301|300700|300000|292
1614859800000|2021-03-04 12:10:00|300799|300500|301400|300700|301808|301500|300799|300500|1601
1614860100000|2021-03-04 12:15:00|301585|301000|302200|301410|302500|302200|301585|301000|1689
1614860400000|2021-03-04 12:20:00|302198|301408|302100|301008|302200|301800|301600|301000|866
1614860700000|2021-03-04 12:25:00|301800|301000|301800|301200|301800|301200|301300|301000|680
1614861000000|2021-03-04 12:30:00|301631|301350|301000|300700|301800|301551|301000|300700|1437
1614861300000|2021-03-04 12:35:00|301450|301000|301389|300700|301450|301000|301250|300700|710
1614861600000|2021-03-04 12:40:00|301370|300820|301303|300900|301400|301210|301200|300700|806
1614861900000|2021-03-04 12:45:00|301500|301000|301800|301020|301950|301400|301393|300900|1172
1614862200000|2021-03-04 12:50:00|301750|301050|301400|300900|301800|301190|301200|300900|402
1614862500000|2021-03-04 12:55:00|301340|301100|301200|300900|301800|301100|301100|300900|705
1614862800000|2021-03-04 13:00:00|301132|300700|301400|300700|301433|300702|301132|300700|1233
1614863100000|2021-03-04 13:05:00|301433|300814|300945|300700|301433|300814|300945|300700|236
1614863400000|2021-03-04 13:10:00|301098|300883|301221|301070|301433|301100|301098|300700|1636
1614863700000|2021-03-04 13:15:00|301100|301000|301200|300883|301433|301100|301100|300700|760
1614864000000|2021-03-04 13:20:00|301300|301200|302000|301620|302000|301620|301200|300883|1664
1614864300000|2021-03-04 13:25:00|302100|301201|302100|301490|302100|301740|301900|301200|1287
1614864600000|2021-03-04 13:30:00|302000|301400|302050|301420|302050|301721|301667|301400|918
1614864900000|2021-03-04 13:35:00|301950|301450|302100|301500|302100|301826|301698|301400|2641
1614865200000|2021-03-04 13:40:00|302300|301502|302300|301800|302300|302200|302200|301500|1237
1614865500000|2021-03-04 13:45:00|302200|302100|301750|300888|302300|302100|301750|300888|1870
1614865800000|2021-03-04 13:50:00|301500|300889|301750|301000|301750|301400|301485|300889|578
1614866100000|2021-03-04 13:55:00|301650|301300|301650|301400|301750|301500|301500|301214|722
1614866400000|2021-03-04 14:00:00|301750|301500|301725|300888|301750|301500|301421|300888|936
1614866700000|2021-03-04 14:05:00|301724|301111|301500|301000|301750|301200|301442|300888|1361
1614867000000|2021-03-04 14:10:00|301361|300888|301750|301412|301750|301412|301322|300888|971
1614867300000|2021-03-04 14:15:00|301700|301200|301750|301461|301750|301525|301600|301200|1333
1614867600000|2021-03-04 14:20:00|301900|301600|301988|301800|301988|301800|301900|301600|5025
1614867900000|2021-03-04 14:25:00|301929|301600|301975|301200|301988|301697|301600|301200|1509
1614868200000|2021-03-04 14:30:00|301580|301203|304000|303776|304100|303896|301268|301100|77002
1614868500000|2021-03-04 14:35:00|304044|303778|304260|304186|304900|304739|303770|303500|39966
1614868800000|2021-03-04 14:40:00|304415|304336|303075|302889|304800|304645|302894|302510|22512
1614869100000|2021-03-04 14:45:00|303207|302970|301319|300700|303624|303025|300931|300700|20961
1614869400000|2021-03-04 14:50:00|300990|300721|301448|301081|302600|302448|300859|300700|24028
1614869700000|2021-03-04 14:55:00|301447|301099|300655|300331|301600|301225|300132|300012|17991
1614870000000|2021-03-04 15:00:00|300743|300332|299659|299426|301154|300924|299407|299200|23315
1614870300000|2021-03-04 15:05:00|299630|299473|299383|299235|300000|299747|298687|298500|25396
1614870600000|2021-03-04 15:10:00|299348|298991|300409|300272|300470|300272|298704|298501|14668
1614870900000|2021-03-04 15:15:00|300333|300271|299302|299100|300449|300271|299181|299100|11537
1614871200000|2021-03-04 15:20:00|299241|299133|300964|300758|301100|301000|299241|299100|15376
1614871500000|2021-03-04 15:25:00|300963|300723|302189|301978|302325|302037|300525|300213|15785
1614871800000|2021-03-04 15:30:00|302032|301781|303272|303097|303500|303264|301829|301652|15929
1614872100000|2021-03-04 15:35:00|303264|303100|303845|303635|304200|304034|303000|302882|19383
1614872400000|2021-03-04 15:40:00|303859|303623|304199|304032|304500|304349|303253|303000|9694
1614872700000|2021-03-04 15:45:00|304189|304033|304994|304801|305445|305253|304065|303737|21390
1614873000000|2021-03-04 15:50:00|305009|304806|303286|303000|305200|304946|303167|303000|11599
1614873300000|2021-03-04 15:55:00|303287|303116|304400|304147|305087|304937|303130|303000|10565
1614873600000|2021-03-04 16:00:00|304640|304321|305095|304900|305386|305217|304150|303963|8613
1614873900000|2021-03-04 16:05:00|305329|304901|304375|304100|305329|305095|304000|303845|9391
1614874200000|2021-03-04 16:10:00|304373|304119|303080|302836|304478|304252|302967|302785|4356
1614874500000|2021-03-04 16:15:00|303095|302880|304137|303631|304478|304168|302905|302713|8020
1614874800000|2021-03-04 16:20:00|304197|303970|304493|304345|304910|304669|304102|303805|5953
1614875100000|2021-03-04 16:25:00|304558|304127|304241|303954|304792|304557|303805|303500|7908
1614875400000|2021-03-04 16:30:00|304256|304006|303971|303500|304999|304838|303796|303500|7243
1614875700000|2021-03-04 16:35:00|304022|303525|304784|304600|304833|304716|304022|303500|7678
1614876000000|2021-03-04 16:40:00|304639|304597|305232|305022|305450|305424|304639|304500|12891
1614876300000|2021-03-04 16:45:00|305127|305000|305550|305436|305885|305813|304997|304800|6686
1614876600000|2021-03-04 16:50:00|305688|305434|304384|304300|305688|305501|304384|304232|12134
1614876900000|2021-03-04 16:55:00|304454|304299|303901|303650|304479|304299|303734|303500|5061
1614877200000|2021-03-04 17:00:00|303916|303834|305335|305200|305389|305300|303916|303650|8846
1614877500000|2021-03-04 17:05:00|305300|305153|304849|304507|305300|305153|304354|304065|6350
1614877800000|2021-03-04 17:10:00|304740|304550|303019|302700|304740|304550|302678|302500|11705
1614878100000|2021-03-04 17:15:00|302921|302545|303361|303108|304668|304170|302743|302545|9171
1614878400000|2021-03-04 17:20:00|303359|303086|301154|300925|304079|303535|301067|300900|18441
1614878700000|2021-03-04 17:25:00|301115|300900|301300|300901|301400|301100|299716|299600|17732
1614879000000|2021-03-04 17:30:00|301249|301100|300013|299706|301300|301100|299647|299500|15304
1614879300000|2021-03-04 17:35:00|299987|299763|301479|301221|301479|301221|299709|299501|20384
1614879600000|2021-03-04 17:40:00|301456|300941|300299|300014|302008|301769|300299|300000|14785
1614879900000|2021-03-04 17:45:00|300297|300052|299346|299184|300297|300052|299220|299100|8706
1614880200000|2021-03-04 17:50:00|299305|299150|299000|298800|300475|300232|298943|298800|17920
1614880500000|2021-03-04 17:55:00|298996|298755|298570|298383|298999|298786|297693|297551|15041
1614880800000|2021-03-04 18:00:00|298685|298385|299736|299512|299933|299636|298342|298015|8450
1614881100000|2021-03-04 18:05:00|299735|299460|298768|298362|299736|299513|298262|298000|5565
1614881400000|2021-03-04 18:10:00|298691|298300|297830|297601|298886|298474|297752|297551|7316
1614881700000|2021-03-04 18:15:00|297800|297600|298700|298260|298700|298498|297552|297365|6172
1614882000000|2021-03-04 18:20:00|298600|298228|298329|298099|298700|298337|297539|297400|12179
1614882300000|2021-03-04 18:25:00|298446|298198|299900|299652|299900|299679|297685|297510|14295
1614882600000|2021-03-04 18:30:00|299831|299471|298673|298327|299831|299528|298319|298125|4652
1614882900000|2021-03-04 18:35:00|298688|298540|299319|299205|299738|299558|298600|298327|8070
1614883200000|2021-03-04 18:40:00|299300|299071|298540|298388|299509|299361|298286|298025|4747
1614883500000|2021-03-04 18:45:00|298526|298300|296995|296819|298526|298310|296920|296800|10045
1614883800000|2021-03-04 18:50:00|297000|296908|296199|295926|297324|297001|295305|295208|18024
1614884100000|2021-03-04 18:55:00|296099|295758|294700|294511|296290|296000|294651|294510|20085
1614884400000|2021-03-04 19:00:00|294715|294510|295400|295223|296207|295925|294640|294416|11065
1614884700000|2021-03-04 19:05:00|295500|295144|296550|296199|296600|296501|295396|294986|15637
1614885000000|2021-03-04 19:10:00|296541|296279|295826|295591|296558|296301|295370|295214|11550
1614885300000|2021-03-04 19:15:00|295741|295655|295850|295673|296000|295838|295180|295000|14414
1614885600000|2021-03-04 19:20:00|296000|295740|297500|297412|297588|297486|295962|295740|23341
1614885900000|2021-03-04 19:25:00|297499|297369|299099|298895|299228|299029|297441|297200|23196
1614886200000|2021-03-04 19:30:00|299094|298894|298084|297879|299194|298944|297905|297757|16639
1614886500000|2021-03-04 19:35:00|298083|297880|297807|297600|298403|298137|297280|297109|11105
1614886800000|2021-03-04 19:40:00|297806|297630|299656|299505|299755|299656|297806|297541|17974
1614887100000|2021-03-04 19:45:00|299655|299500|300725|300500|301400|301312|299110|298919|23447
1614887400000|2021-03-04 19:50:00|300739|300530|300826|300509|300959|300787|299659|299500|9392
1614887700000|2021-03-04 19:55:00|300829|300538|300749|300529|300949|300700|300257|300115|9986
1614888000000|2021-03-04 20:00:00|300700|300530|299465|299295|301052|300985|299358|299150|13308
1614888300000|2021-03-04 20:05:00|299468|299330|299010|298838|300339|300001|298930|298838|8301
1614888600000|2021-03-04 20:10:00|298999|298782|298837|298618|299178|298907|298175|298000|12579
1614888900000|2021-03-04 20:15:00|298812|298571|298042|297724|298812|298586|297828|297650|6647
1614889200000|2021-03-04 20:20:00|297964|297744|297559|297250|298500|298287|297171|297000|12801
1614889500000|2021-03-04 20:25:00|297558|297300|298565|298355|299000|298912|297446|297250|15147
1614889800000|2021-03-04 20:30:00|298493|298356|298961|298797|299422|299333|298248|298000|18351
1614890100000|2021-03-04 20:35:00|298960|298822|298289|298001|299380|299165|297716|297635|17834
1614890400000|2021-03-04 20:40:00|298190|298013|298801|298650|299079|298983|297890|297697|20258
1614890700000|2021-03-04 20:45:00|298799|298651|298380|298169|299200|299033|297878|297635|10665
1614891000000|2021-03-04 20:50:00|298395|298170|297516|297330|299094|298945|297516|297299|21573
1614891300000|2021-03-04 20:55:00|297444|297300|298239|297704|298240|298013|297150|297063|38170
1614891600000|2021-03-04 21:00:00|298240|297631|298369|297808|298600|298276|298115|297631|166689
1614891900000|2021-03-04 21:05:00|298200|297810|298298|297800|298300|298100|297800|297757|1834
1614892200000|2021-03-04 21:10:00|298296|297757|298198|297755|298298|297830|298183|297755|270
1614892500000|2021-03-04 21:15:00|298195||298210||298210||298185||207
1614892800000|2021-03-04 21:20:00|||||||||260
1614893100000|2021-03-04 21:25:00|298208|297803|298208|297920|298208|297920|298208|297765|243
1614893400000|2021-03-04 21:30:00|298300|298064|298298|297920|298300|298064|298100|297920|459
1614893700000|2021-03-04 21:35:00|298296|298055|298273|298055|298296|298055|298273|298055|410
1614894000000|2021-03-04 21:40:00|298275||298160||298275||298160||309
1614894300000|2021-03-04 21:45:00|298200|297920|297980|297755|298275|297920|297899|297755|828
1614894600000|2021-03-04 21:50:00|297900|297800|297700|296500|297980|297800|297521|296500|2310
1614894900000|2021-03-04 21:55:00|297600|296800|297600|296900|297600|296900|297561|296752|266
1614895200000|2021-03-04 22:00:00|297700|297000|297700|297015|297700|297015|297700|297000|479
1614895500000|2021-03-04 22:05:00|||||||||156
1614895800000|2021-03-04 22:10:00|||||||||471
1614896100000|2021-03-04 22:15:00|||||||||83
1614896400000|2021-03-04 22:20:00|297555||297555||297555||297555||77
1614896700000|2021-03-04 22:25:00||297030||297300||297300||297030|20022
1614897000000|2021-03-04 22:30:00|||||||||28
1614897300000|2021-03-04 22:35:00|297700|297200|297700|297000|297700|297200|297700|297000|121
1614897600000|2021-03-04 22:40:00||297300||297300||297300||297300|276
1614897900000|2021-03-04 22:45:00|||||||||223
1614898200000|2021-03-04 22:50:00|||||||||151
1614898500000|2021-03-04 22:55:00|||||||||39
1614898800000|2021-03-04 23:00:00|297300|297000|297700|297000|297700|297000|297300|297000|488
1614899100000|2021-03-04 23:05:00|297980|297800|298949|298500|299000|298500|297759|297000|8321
1614899400000|2021-03-04 23:10:00|299000||299000||299000||298700||1284
1614899700000|2021-03-04 23:15:00|298700|298600|298600|298500|298700|298700|298600|298500|583
1614900000000|2021-03-04 23:20:00|298550||298600||298600||298501||3761
1614900300000|2021-03-04 23:25:00|298550||299000||299000||298520||1182
1614900600000|2021-03-04 23:30:00|298800||298700||298813||298700||239
1614900900000|2021-03-04 23:35:00|298813||298600||298813||298600||605
1614901200000|2021-03-04 23:40:00|298525||298550||298550||298525||390
1614901500000|2021-03-04 23:45:00|298525|297800|298300|297800|298525|297800|298300|297700|4816
1614901800000|2021-03-04 23:50:00|298500||298500||298500||298200||493
1614902100000|2021-03-04 23:55:00|298450|297810|298080|297700|298450|297850|298080|297700|184
1614902400000|2021-03-05 00:00:00|298000|297750|298000|297750|298100|297750|297900|297750|395
1614902700000|2021-03-05 00:05:00|297900|297701|297757|297001|297900|297701|297757|297001|1153
1614903000000|2021-03-05 00:10:00|297700|297100|297700|297100|297700|297100|297400|297100|191
1614903300000|2021-03-05 00:15:00|297500|297300|297500|297300|297500|297300|297500|297300|413
1614903600000|2021-03-05 00:20:00|297300|297100|297500|297100|297500|297100|297188|297001|419
1614903900000|2021-03-05 00:25:00|297450|297043|297450|296500|297450|297043|296900|296064|1508
1614904200000|2021-03-05 00:30:00|297000|296800|297000|296258|297000|296800|297000|296250|662
1614904500000|2021-03-05 00:35:00|296850|296250|296850|296208|296850|296250|296850|296200|300
1614904800000|2021-03-05 00:40:00|296700|296200|296700|296250|296700|296300|296600|296064|393
1614905100000|2021-03-05 00:45:00|296500|296200|296500|296000|296500|296300|296500|296000|157
1614905400000|2021-03-05 00:50:00|296200|295800|295500|295157|296200|295888|295500|295000|1640
1614905700000|2021-03-05 00:55:00|296000|295175|296200|295200|296200|295500|295450|295175|642
1614934800000|2021-03-05 09:00:00|298543|296416|298543|296505|298543|296733|297846|296416|237
1614935100000|2021-03-05 09:05:00|298822|296617|299326|296500|299326|297765|298822|296500|165
1614935400000|2021-03-05 09:10:00|299246|296505|299326|296500|299326|296505|299100|296500|51
1614935700000|2021-03-05 09:15:00|299325|296830|298188|297050|299326|297050|298188|296830|47
1614936000000|2021-03-05 09:20:00||296500||297126||297126||296500|53
1614936300000|2021-03-05 09:25:00|||||||||26
1614936600000|2021-03-05 09:30:00|298900|296500|298188|296500|298900|296500|298188|296500|206
1614936900000|2021-03-05 09:35:00||296788||296788||296855||296788|56
1614937200000|2021-03-05 09:40:00|298259|296600|297099|296788|298271|296788|297099|296600|75
1614937500000|2021-03-05 09:45:00|297688|296787|297999|296500|298188|296788|297117|296500|190
1614937800000|2021-03-05 09:50:00|297975|296719|297980|296500|298061|296719|297506|296500|13
1614938100000|2021-03-05 09:55:00|297992|296741|298188|296601|298188|296741|297683|296600|3
1614938400000|2021-03-05 10:00:00|297385|296600|298188|296741|298188|296750|297385|296600|38
1614938700000|2021-03-05 10:05:00|297952||297689||297996||297689||19
1614939000000|2021-03-05 10:10:00|297996|296742|298188|296741|298188|296742|297689|296741|7
1614939300000|2021-03-05 10:15:00|297999|296742|298188|297108|298188|297108|297999|296742|7
1614939600000|2021-03-05 10:20:00|298000||298000||298188||298000||41
1614939900000|2021-03-05 10:25:00|298064||298000||298188||298000||6
1614940200000|2021-03-05 10:30:00|297900||297632||298188||297632||124
1614940500000|2021-03-05 10:35:00|297600||297658||297700||297600||12
1614940800000|2021-03-05 10:40:00|297688|297400|297757|297400|298188|297400|297667|297400|46
1614941100000|2021-03-05 10:45:00|297895|297108|297689|297402|297895|297402|297689|297108|4
1614941400000|2021-03-05 10:50:00|297670||297650||297670||297650||1
1614941700000|2021-03-05 10:55:00|297670|297111|298000|297231|298500|297402|297650|297108|178
1614942000000|2021-03-05 11:00:00||297329||297400||297600||297231|410
1614942300000|2021-03-05 11:05:00|298258|297700|298000|297400|298258|297704|298000|297400|323
1614942600000|2021-03-05 11:10:00|299326|297532|299326|298350|299326|298350|298468|297532|286
1614942900000|2021-03-05 11:15:00|300021|298375|299995|298000|300021|298810|298828|298000|527
1614943200000|2021-03-05 11:20:00|299495|297400|299479|297542|299495|297542|299479|297400|10
1614943500000|2021-03-05 11:25:00|298424|297400|299678|297752|299679|298274|298424|297400|84
1614943800000|2021-03-05 11:30:00|299515|298711|299067|298074|299678|298912|299067|297752|498
1614944100000|2021-03-05 11:35:00|299678|298800|301865|300000|303000|300001|299677|298074|2667
1614944400000|2021-03-05 11:40:00|300290|299483|299927|298227|301866|300000|299927|298074|827
1614944700000|2021-03-05 11:45:00|299926|299000|299927|299000|299927|299500|299899|299000|112
1614945000000|2021-03-05 11:50:00|299908||299927||299927||299908||72
1614945300000|2021-03-05 11:55:00|299479|299300|299927|298000|299927|299300|299300|298000|817
1614945600000|2021-03-05 12:00:00|299470|298520|299000|298010|299919|299022|298795|297700|4378
1614945900000|2021-03-05 12:05:00|298995|298026|298999|297800|299000|298028|298464|297700|340
1614946200000|2021-03-05 12:10:00|298900|297826|298680|297800|298900|297826|298500|297800|195
1614946500000|2021-03-05 12:15:00|298650|298000|298700|298046|298900|298300|298500|298000|1098
1614946800000|2021-03-05 12:20:00|298500|298102|298700|298300|298999|298500|298500|298046|634
1614947100000|2021-03-05 12:25:00|299000|298500|299479|299220|299500|299220|298970|298500|1565
1614947400000|2021-03-05 12:30:00|299500|299000|299500|299011|299500|299300|299300|299000|1252
1614947700000|2021-03-05 12:35:00|299499|299000|299200|298900|299500|299100|299200|298900|643
1614948000000|2021-03-05 12:40:00|299100|298800|299000|298601|299100|298890|298940|298100|2172
1614948300000|2021-03-05 12:45:00|299100|298300|299300|299200|299300|299200|299100|298300|1081
1614948600000|2021-03-05 12:50:00|299500|299201|299780|299500|299927|299602|299500|299200|2567
1614948900000|2021-03-05 12:55:00|299770|299501|299898|299600|299927|299700|299700|299500|1299
1614949200000|2021-03-05 13:00:00|299900|299700|299900|299745|299900|299800|299844|299700|1268
1614949500000|2021-03-05 13:05:00|299899|299700|299800|299130|299900|299700|299500|299000|3575
1614949800000|2021-03-05 13:10:00|299799|299141|299700|299130|299800|299200|299700|299130|349
1614950100000|2021-03-05 13:15:00|299694|299141|298800|298500|299700|299250|298800|298500|3478
1614950400000|2021-03-05 13:20:00|299490|298560|299490|298507|299490|298662|299489|298500|1284
1614950700000|2021-03-05 13:25:00|299300|298814|299500|298800|299700|299370|299300|298577|1031
1614951000000|2021-03-05 13:30:00|299490|298933|297900|297000|299500|298933|297319|296800|8567
1614951300000|2021-03-05 13:35:00|297889|297001|299099|298100|299490|298281|297889|297001|1701
1614951600000|2021-03-05 13:40:00|298500|298261|299698|299400|299900|299602|298500|298100|5394
1614951900000|2021-03-05 13:45:00|299700|299402|300200|299710|300400|300001|299700|299400|4399
1614952200000|2021-03-05 13:50:00|300199|299698|300100|299211|300200|299698|299700|299000|1604
1614952500000|2021-03-05 13:55:00|300000|299400|300000|299300|300100|299680|299940|299200|1288
1614952800000|2021-03-05 14:00:00|299999|299320|300654|300100|300654|300100|299999|299320|2758
1614953100000|2021-03-05 14:05:00|300549|300000|300900|300800|301011|300800|300549|300000|3555
1614953400000|2021-03-05 14:10:00|301400|300900|301400|300800|301400|300900|300600|300300|4340
1614953700000|2021-03-05 14:15:00|301500|300988|301500|300806|301800|301500|301200|300800|3334
1614954000000|2021-03-05 14:20:00|301300|300820|301400|300800|301500|301200|300980|300800|3971
1614954300000|2021-03-05 14:25:00|301500|301020|300680|300256|301700|301500|300680|300100|8502
1614954600000|2021-03-05 14:30:00|300303|300302|298143|297955|300900|300792|298056|297821|97768
1614954900000|2021-03-05 14:35:00|298142|297821|297000|296604|298730|298405|296852|296522|30605
1614955200000|2021-03-05 14:40:00|297100|296701|297400|297200|297500|297295|295852|295555|19606
1614955500000|2021-03-05 14:45:00|297452|297240|296500|296031|298100|297996|296236|296000|14882
1614955800000|2021-03-05 14:50:00|296370|296000|295424|295001|296921|296555|294997|294810|12899
1614956100000|2021-03-05 14:55:00|295496|295015|295937|295749|296200|295876|294390|294146|21693
1614956400000|2021-03-05 15:00:00|295934|295513|296699|296488|296699|296488|294967|294841|17621
1614956700000|2021-03-05 15:05:00|296698|296489|297999|297777|298715|298341|296498|296200|34166
1614957000000|2021-03-05 15:10:00|297998|297761|295973|295600|298872|298681|295856|295500|21949
1614957300000|2021-03-05 15:15:00|296079|295813|296500|295856|296909|296600|295320|295020|8007
1614957600000|2021-03-05 15:20:00|296170|295830|294781|294650|296500|296034|294575|294301|14194
1614957900000|2021-03-05 15:25:00|294902|294651|294899|294650|296200|295968|294899|294650|8191
1614958200000|2021-03-05 15:30:00|294898|294700|294383|294001|295448|295078|293615|293500|18966
1614958500000|2021-03-05 15:35:00|294382|294103|294198|293800|295663|295380|294000|293800|9054
1614958800000|2021-03-05 15:40:00|294197|293801|294262|293710|295300|294971|293336|293100|14738
1614959100000|2021-03-05 15:45:00|294277|293810|294500|294195|294633|294227|293193|293030|9218
1614959400000|2021-03-05 15:50:00|294499|294196|295190|295010|295438|295215|294139|293603|12226
1614959700000|2021-03-05 15:55:00|295300|295066|293399|293058|295300|295066|292854|292555|14013
1614960000000|2021-03-05 16:00:00|293354|293064|292984|292662|293800|293605|292758|292510|9950
1614960300000|2021-03-05 16:05:00|292937|292700|291973|291701|293209|292916|291805|291500|15555
1614960600000|2021-03-05 16:10:00|291974|291682|290763|290558|292522|292223|290713|290505|17604
1614960900000|2021-03-05 16:15:00|290762|290559|290148|289800|291100|290756|289173|288895|34648
1614961200000|2021-03-05 16:20:00|290093|289900|289656|289264|290985|290702|289601|289264|18763
1614961500000|2021-03-05 16:25:00|289479|289241|289369|288797|290000|289637|288300|288100|25194
1614961800000|2021-03-05 16:30:00|289437|289077|290421|290160|291110|290836|289227|289077|19778
1614962100000|2021-03-05 16:35:00|290638|290203|291985|291749|292000|291846|290355|290150|14943
1614962400000|2021-03-05 16:40:00|291984|291500|292100|291858|292100|291900|290819|290500|11310
1614962700000|2021-03-05 16:45:00|292189|291862|291586|291356|292500|292227|291318|291173|11346
1614963000000|2021-03-05 16:50:00|291774|291357|290195|289700|291774|291357|289990|289700|7698
1614963300000|2021-03-05 16:55:00|290433|290011|292300|292003|292500|292188|290269|289974|10690
1614963600000|2021-03-05 17:00:00|292267|291890|292296|292055|292800|292646|291678|291200|10414
1614963900000|2021-03-05 17:05:00|292363|292109|291474|291151|292529|292154|291224|291000|5548
1614964200000|2021-03-05 17:10:00|291401|291227|291687|291200|292232|291853|291140|291000|6254
1614964500000|2021-03-05 17:15:00|291585|291475|292889|292595|292889|292700|291499|291200|8999
1614964800000|2021-03-05 17:20:00|292846|292549|294000|293800|294273|294051|292577|292330|10946
1614965100000|2021-03-05 17:25:00|293997|293801|294560|294263|294560|294451|293498|293042|7483
1614965400000|2021-03-05 17:30:00|294557|294201|294299|294001|294800|294540|294070|294000|6715
1614965700000|2021-03-05 17:35:00|294289|294002|295279|295036|295300|295140|293506|293167|12504
1614966000000|2021-03-05 17:40:00|295278|295040|296400|296240|296400|296322|295070|294740|18435
1614966300000|2021-03-05 17:45:00|296399|296258|296274|296000|296947|296723|296006|295700|21210
1614966600000|2021-03-05 17:50:00|296273|296021|295797|295593|296500|296112|295383|295008|11053
1614966900000|2021-03-05 17:55:00|295950|295652|296300|296075|296300|296167|295558|295300|3961
1614967200000|2021-03-05 18:00:00|296299|296079|295000|294701|297325|297035|294484|294187|14194
1614967500000|2021-03-05 18:05:00|295246|294700|296700|296427|297000|296696|295100|294700|7727
1614967800000|2021-03-05 18:10:00|296780|296528|296942|296630|296999|296752|295930|295645|10325
1614968100000|2021-03-05 18:15:00|296941|296631|298315|298133|298401|298225|296868|296631|19784
1614968400000|2021-03-05 18:20:00|298299|298134|298142|297901|298499|298152|297436|296982|7688
1614968700000|2021-03-05 18:25:00|298093|297902|298759|298508|298895|298739|297955|297620|8670
1614969000000|2021-03-05 18:30:00|298662|298507|298559|298301|298940|298751|297995|297800|6083
1614969300000|2021-03-05 18:35:00|298600|298404|298832|298668|299000|298914|298315|298000|8568
1614969600000|2021-03-05 18:40:00|298949|298700|298351|298200|299200|299090|298351|298200|11559
1614969900000|2021-03-05 18:45:00|298352|298201|298375|298147|298900|298670|298204|298018|4076
1614970200000|2021-03-05 18:50:00|298486|298028|297359|297168|298944|298744|297220|297000|11131
1614970500000|2021-03-05 18:55:00|297494|297107|297781|297559|297800|297565|297272|297107|4864
1614970800000|2021-03-05 19:00:00|297800|297595|296798|296600|298490|298205|296554|296252|12445
1614971100000|2021-03-05 19:05:00|296730|296536|296400|296051|296919|296626|295900|295645|10277
1614971400000|2021-03-05 19:10:00|296399|295900|296426|296245|296426|296245|295728|295645|4706
1614971700000|2021-03-05 19:15:00|296441|296246|295543|295154|296938|296583|295231|295101|8471
1614972000000|2021-03-05 19:20:00|295500|295203|296106|295980|296300|296079|295399|295200|4765
1614972300000|2021-03-05 19:25:00|296140|295982|297279|297129|297400|297198|296102|295980|8596
1614972600000|2021-03-05 19:30:00|297400|297131|298477|298192|298750|298510|297298|296999|8953
1614972900000|2021-03-05 19:35:00|298476|298191|298164|297944|298861|298715|298000|297944|12545
1614973200000|2021-03-05 19:40:00|298346|297957|297988|297384|298700|298549|297295|297000|6908
1614973500000|2021-03-05 19:45:00|297815|297456|298400|298203|298500|298316|297200|297000|4240
1614973800000|2021-03-05 19:50:00|298397|298200|298800|298405|298800|298498|298001|297706|7352
1614974100000|2021-03-05 19:55:00|298698|298490|299984|299744|299999|299874|298698|298482|16139
1614974400000|2021-03-05 20:00:00|299982|299767|299826|299734|300445|300252|299307|299012|22531
1614974700000|2021-03-05 20:05:00|299800|299402|299452|299329|299900|299799|298896|298576|10389
1614975000000|2021-03-05 20:10:00|299409|299314|299615|299427|299734|299587|299146|298984|12073
1614975300000|2021-03-05 20:15:00|299600|299404|299982|299804|300600|300412|299599|299389|11509
1614975600000|2021-03-05 20:20:00|299981|299805|300000|299800|300127|299923|299490|299378|6189
1614975900000|2021-03-05 20:25:00|299999|299785|299954|299765|300271|300111|299646|299469|7631
1614976200000|2021-03-05 20:30:00|300075|299750|299998|299812|300277|300051|299623|299400|10045
1614976500000|2021-03-05 20:35:00|300013|299811|300733|300629|300766|300638|300013|299800|12689
1614976800000|2021-03-05 20:40:00|300732|300630|300011|299828|300800|300678|299853|299738|20123
1614977100000|2021-03-05 20:45:00|300001|299908|299837|299659|300275|300169|299199|299058|14245
1614977400000|2021-03-05 20:50:00|299840|299701|299990|299804|300200|300152|299718|299601|25745
1614977700000|2021-03-05 20:55:00|299991|299805|300047|299846|300500|300443|299774|299691|66265
1614978000000|2021-03-05 21:00:00|300412|299800|300046|299900|300412|299980|300046|299712|182214
1614978300000|2021-03-05 21:05:00|300022|299801|300023|299800|300023|299801|300022|299800|323
1614978600000|2021-03-05 21:10:00|300004|299966|300000|299953|300004|299989|299998|299677|2077
1614978900000|2021-03-05 21:15:00|299994|299800|299994|299800|299994|299818|299994|299800|213
1614979200000|2021-03-05 21:20:00|299977|299958|299965|299958|299977|299958|299965|299958|330
1614979500000|2021-03-05 21:25:00|299977||299977||299977||299977||259
1614979800000|2021-03-05 21:30:00|299888|299930|299977|299720|299977|299930|299888|299508|1321
1614980100000|2021-03-05 21:35:00|299948|299885|299977|299902|299977|299902|299948|299885|408
1614980400000|2021-03-05 21:40:00|299975|299939|299975|299939|299975|299939|299975|299939|90
1614980700000|2021-03-05 21:45:00|299950|299925|299920|299902|299977|299942|299920|299902|16334
1614981000000|2021-03-05 21:50:00|299977||300000||300000||299977||542
1614981300000|2021-03-05 21:55:00|||||||||46
1615194000000|2021-03-08 09:00:00|328300|208205|295900|294011|328300|295500|295900|208205|324
1615194300000|2021-03-08 09:05:00|296000|294500|296000|294950|296000|294950|295900|294500|86
1615194600000|2021-03-08 09:10:00|295900|295073|296000|294950|296000|295073|295326|294950|51
1615194900000|2021-03-08 09:15:00|295345|294500|296000|294500|296000|294500|295345|294500|145
1615195200000|2021-03-08 09:20:00|294950|294750|294300|293500|296000|294750|294300|290832|740
1615195500000|2021-03-08 09:25:00|294950|295000|296000|293700|296000|295000|294949|293500|368
1615195800000|2021-03-08 09:30:00|295999|293500|296000|294000|296000|294500|295999|293500|70
1615196100000|2021-03-08 09:35:00||294200||293700||294590||293500|156
1615196400000|2021-03-08 09:40:00||294100||294320||294787||294100|107
1615196700000|2021-03-08 09:45:00|295415|294395|296000|295000|296000|295000|295396|294320|186
1615197000000|2021-03-08 09:50:00|295397|294804|296000|294400|296000|294804|295377|294320|297
1615197300000|2021-03-08 09:55:00|295999|294415|296000|294400|296000|294415|294984|294400|67
1615197600000|2021-03-08 10:00:00||294633||294400||294633||294400|121
1615197900000|2021-03-08 10:05:00|295999|294500|296000|294500|296000|294600|295736|294400|125
1615198200000|2021-03-08 10:10:00|295696|294600|295695|294901|295700|295301|295691|294500|13
1615198500000|2021-03-08 10:15:00|295694|294902|296000|294500|296000|295201|295693|294500|103
1615198800000|2021-03-08 10:20:00|295567|295125|296000|294600|296000|295125|295567|294500|78
1615199100000|2021-03-08 10:25:00|295543|294800|296000|294800|296000|294800|295543|294800|22
1615199400000|2021-03-08 10:30:00||294900||294800||295606||294800|218
1615199700000|2021-03-08 10:35:00|297430|295420|296000|294800|298174|296100|296000|294800|511
1615200000000|2021-03-08 10:40:00|295730||296000||296000||295712||131
1615200300000|2021-03-08 10:45:00|295882|295000|296000|295000|296000|295000|295500|295000|118
1615200600000|2021-03-08 10:50:00|||||||||154
1615200900000|2021-03-08 10:55:00|||||||||13
1615201200000|2021-03-08 11:00:00|297143|295102|298174|295000|298174|295102|296475|295000|125
1615201500000|2021-03-08 11:05:00|297490|295800|297490|295000|297490|295800|297397|295000|19
1615201800000|2021-03-08 11:10:00|297398||297490||297490||297396||122
1615202100000|2021-03-08 11:15:00|297398||296640||297490||296640||71
1615202400000|2021-03-08 11:20:00|296000|296000|296640|296000|296640|296000|296000|296000|104
1615202700000|2021-03-08 11:25:00|296140|296001|296140|295000|296140|296200|296140|295000|483
1615203000000|2021-03-08 11:30:00|296640|296004|296640|296004|296640|296004|296640|296004|100
1615203300000|2021-03-08 11:35:00||296155||296155||296155||296155|2
1615203600000|2021-03-08 11:40:00|297000|296240|297000|296240|297000|296240|297000|296240|211
1615203900000|2021-03-08 11:45:00||296155||296371||296371||296155|132
1615204200000|2021-03-08 11:50:00|296757|296365|297000|296365|297000|296500|296757|296365|529
1615204500000|2021-03-08 11:55:00|296735||297000||297000||296735||151
1615204800000|2021-03-08 12:00:00|296880|296420|297000|296602|297000|296602|296668|296250|2423
1615205100000|2021-03-08 12:05:00|297100|296600|298167|297002|298174|297002|297100|296500|962
1615205400000|2021-03-08 12:10:00|298165|297011|298500|298000|299000|298000|298165|297002|751
1615205700000|2021-03-08 12:15:00|298400|297400|297500|297160|298600|297510|297390|297000|2709
1615206000000|2021-03-08 12:20:00|297480|297000|297385|296900|297500|297000|296700|296500|2654
1615206300000|2021-03-08 12:25:00|297374|297000|297500|296600|297500|297010|297000|296500|1073
1615206600000|2021-03-08 12:30:00|297259|296500|297200|296200|297500|296650|296583|296200|4000
1615206900000|2021-03-08 12:35:00|297189|296400|296700|296200|297189|296421|296560|296200|1455
1615207200000|2021-03-08 12:40:00|296600|296160|296500|295500|296980|296160|296432|295500|3955
1615207500000|2021-03-08 12:45:00|295998|295200|296498|295025|296500|295800|295903|295000|835
1615207800000|2021-03-08 12:50:00|296500|295100|296500|296200|296500|296200|296204|295100|535
1615208100000|2021-03-08 12:55:00|296980|296235|296800|296300|296980|296540|296800|296200|1238
1615208400000|2021-03-08 13:00:00|296620|296200|297500|297100|297500|297110|296000|295600|3549
1615208700000|2021-03-08 13:05:00|297860|297132|298999|298500|299000|298700|297699|297000|7117
1615209000000|2021-03-08 13:10:00|299000|298501|300500|299999|300500|300069|299000|298500|13410
1615209300000|2021-03-08 13:15:00|300666|300000|300200|300000|300666|300000|299700|299311|4879
1615209600000|2021-03-08 13:20:00|300000|299600|300879|300308|300980|300500|299990|299600|5524
1615209900000|2021-03-08 13:25:00|300500|300310|300600|300300|301000|300502|300500|300200|1342
1615210200000|2021-03-08 13:30:00|300332|300200|300500|300203|300979|300435|299998|299600|5101
1615210500000|2021-03-08 13:35:00|300496|300090|300212|300000|300750|300200|299921|299600|2622
1615210800000|2021-03-08 13:40:00|300340|300001|300774|300012|300776|300163|300340|300000|1900
1615211100000|2021-03-08 13:45:00|300761|300000|300681|300103|300774|300103|300399|299600|2011
1615211400000|2021-03-08 13:50:00|300679|300105|300775|300510|300776|300688|300611|300104|1739
1615211700000|2021-03-08 13:55:00|300776|300512|301500|301149|301800|301400|300670|300510|5005
1615212000000|2021-03-08 14:00:00|301400|301100|301500|300709|301500|301300|301036|300510|4706
1615212300000|2021-03-08 14:05:00|301499|301200|301500|301000|301550|301248|301198|300700|3162
1615212600000|2021-03-08 14:10:00|301479|301050|301700|301141|301700|301176|301000|300409|4880
1615212900000|2021-03-08 14:15:00|301480|301150|301700|301250|301700|301698|301480|301135|6709
1615213200000|2021-03-08 14:20:00|301665|301409|301665|301008|301665|301409|301307|301000|3550
1615213500000|2021-03-08 14:25:00|301664|301036|301800|301355|301800|301538|301500|301036|3448
1615213800000|2021-03-08 14:30:00|301733|301401|301713|301000|303140|302880|300484|300200|39729
1615214100000|2021-03-08 14:35:00|301696|301181|303180|302586|303472|303229|300485|300207|32738
1615214400000|2021-03-08 14:40:00|302998|302592|305500|305339|305709|305531|302859|302586|35885
1615214700000|2021-03-08 14:45:00|305518|305536|303499|303220|306500|306323|303444|303220|40477
1615215000000|2021-03-08 14:50:00|303478|303272|302780|302426|303857|303506|301674|301500|17611
1615215300000|2021-03-08 14:55:00|302795|302580|302000|301525|303921|303473|300445|300102|23204
1615215600000|2021-03-08 15:00:00|301998|301670|301216|300689|302546|302177|300302|300102|14000
1615215900000|2021-03-08 15:05:00|301215|300688|303091|302783|303092|302923|300911|300688|15793
1615216200000|2021-03-08 15:10:00|303092|302988|302546|302360|303500|303220|301860|301500|7825
1615216500000|2021-03-08 15:15:00|302547|302361|303602|303401|303719|303406|301731|301500|10155
1615216800000|2021-03-08 15:20:00|303664|303402|303086|302602|304400|304185|302723|302406|8430
1615217100000|2021-03-08 15:25:00|303066|302804|304000|303687|304200|304023|303065|302668|6252
1615217400000|2021-03-08 15:30:00|303999|303800|304920|304700|305400|305222|303999|303800|13127
1615217700000|2021-03-08 15:35:00|304919|304770|303900|303429|305400|305175|303309|303097|11124
1615218000000|2021-03-08 15:40:00|303899|303450|303988|303500|304424|304066|303588|303099|4691
1615218300000|2021-03-08 15:45:00|304155|303548|303023|302801|304424|304059|302900|302710|2587
1615218600000|2021-03-08 15:50:00|303045|302864|301631|301500|303200|303000|301631|301491|9093
1615218900000|2021-03-08 15:55:00|301691|301501|302428|302088|302900|302657|301499|301200|6888
1615219200000|2021-03-08 16:00:00|302425|302236|302132|302000|303332|303250|302120|302000|7362
1615219500000|2021-03-08 16:05:00|302066|301980|302449|301820|303000|302693|301991|301820|6400
1615219800000|2021-03-08 16:10:00|302448|301821|301699|301383|302448|301855|301377|301122|8613
1615220100000|2021-03-08 16:15:00|301602|301300|302000|301628|302154|302030|301292|301122|8818
1615220400000|2021-03-08 16:20:00|302154|301925|302665|302530|303000|302824|302120|301720|6168
1615220700000|2021-03-08 16:25:00|302669|302500|302344|302118|303000|302714|302053|301830|5083
1615221000000|2021-03-08 16:30:00|302311|302029|301689|301500|302311|302033|301245|301122|9110
1615221300000|2021-03-08 16:35:00|301590|301311|301100|300904|301693|301411|300780|300600|5642
1615221600000|2021-03-08 16:40:00|301099|300905|299677|299504|301700|301424|299677|299500|9468
1615221900000|2021-03-08 16:45:00|299676|299500|300500|300332|300555|300372|299511|299399|14096
1615222200000|2021-03-08 16:50:00|300499|300219|300163|300001|300775|300561|299785|299600|9661
1615222500000|2021-03-08 16:55:00|300200|299986|299104|298800|300800|300453|298999|298625|4672
1615222800000|2021-03-08 17:00:00|299098|298900|299037|298867|300144|299920|298849|298600|19549
1615223100000|2021-03-08 17:05:00|299036|298853|299758|299577|299970|299698|298753|298527|13624
1615223400000|2021-03-08 17:10:00|299754|299500|298866|298614|299970|299865|298723|298527|5668
1615223700000|2021-03-08 17:15:00|298864|298613|298434|298200|299400|299122|298334|298100|7420
1615224000000|2021-03-08 17:20:00|298444|298372|299579|299281|299625|299400|298250|298100|4882
1615224300000|2021-03-08 17:25:00|299577|299282|300334|300001|300500|300187|299288|299000|11808
1615224600000|2021-03-08 17:30:00|300342|300048|300796|300463|301162|300915|299868|299643|15915
1615224900000|2021-03-08 17:35:00|300943|300717|300381|300227|301188|300915|300381|300227|6679
1615225200000|2021-03-08 17:40:00|300377|300302|300192|300016|300798|300639|300190|300000|4734
1615225500000|2021-03-08 17:45:00|300242|300100|300750|300558|300899|300660|300200|300016|3157
1615225800000|2021-03-08 17:50:00|300751|300314|299900|299683|301000|300791|299432|299200|6525
1615226100000|2021-03-08 17:55:00|299842|299684|299150|298844|299900|299684|298921|298711|4702
1615226400000|2021-03-08 18:00:00|299050|298843|299084|298850|299467|299210|298958|298800|2796
1615226700000|2021-03-08 18:05:00|299083|298844|299696|299354|299900|299727|299082|298844|6322
1615227000000|2021-03-08 18:10:00|299697|299383|300598|300413|300600|300453|299180|298917|7690
1615227300000|2021-03-08 18:15:00|300593|300414|300604|300301|300932|300709|300382|300202|6889
1615227600000|2021-03-08 18:20:00|300598|300308|300858|300684|300999|300887|300454|300300|8404
1615227900000|2021-03-08 18:25:00|300849|300685|300743|300439|300914|300853|300394|300137|8067
1615228200000|2021-03-08 18:30:00|300744|300441|300563|300400|300744|300602|300171|300001|5857
1615228500000|2021-03-08 18:35:00|300518|300456|300676|300514|301200|301028|300384|300300|4300
1615228800000|2021-03-08 18:40:00|300608|300507|299338|299202|300731|300507|299326|299100|9087
1615229100000|2021-03-08 18:45:00|299337|299200|299268|299042|299600|299381|299046|298816|4456
1615229400000|2021-03-08 18:50:00|299250|299044|299386|299000|299500|299310|298951|298800|6466
1615229700000|2021-03-08 18:55:00|299385|299164|299241|299020|299470|299369|298616|298500|8992
1615230000000|2021-03-08 19:00:00|299282|299034|299442|299098|299448|299285|298722|298600|12062
1615230300000|2021-03-08 19:05:00|299349|299019|299799|299700|300414|300295|299219|298994|8906
1615230600000|2021-03-08 19:10:00|299885|299645|300000|299720|300399|300238|299638|299228|6399
1615230900000|2021-03-08 19:15:00|299998|299613|300171|299954|300600|300483|299780|299561|7193
1615231200000|2021-03-08 19:20:00|300148|299873|300298|300016|300300|300115|299775|299512|4655
1615231500000|2021-03-08 19:25:00|300296|300015|300328|299916|300487|300330|300044|299830|4055
1615231800000|2021-03-08 19:30:00|300350|299917|300182|300059|300715|300521|300170|299916|4005
1615232100000|2021-03-08 19:35:00|300188|300055|299775|299655|300489|300271|299729|299509|4609
1615232400000|2021-03-08 19:40:00|299858|299663|299069|298864|300014|299840|298995|298800|3944
1615232700000|2021-03-08 19:45:00|299048|298825|298872|298761|299471|299317|298797|298600|8175
1615233000000|2021-03-08 19:50:00|298880|298762|299308|299011|299500|299377|298649|298500|9731
1615233300000|2021-03-08 19:55:00|299307|299161|299555|299412|299867|299741|299307|299158|10509
1615233600000|2021-03-08 20:00:00|299554|299288|298609|298498|299554|299400|298282|298100|12050
1615233900000|2021-03-08 20:05:00|298608|298383|298018|297800|298773|298638|297940|297800|9516
1615234200000|2021-03-08 20:10:00|298033|297805|298545|298206|298546|298291|297860|297700|9540
1615234500000|2021-03-08 20:15:00|298546|298300|297682|297500|298591|298408|297525|297369|9704
1615234800000|2021-03-08 20:20:00|297681|297543|297961|297800|298294|298122|297371|297207|8766
1615235100000|2021-03-08 20:25:00|297997|297810|297848|297560|298300|298171|297595|297438|9080
1615235400000|2021-03-08 20:30:00|297849|297580|298749|298500|299200|299053|297715|297500|8393
1615235700000|2021-03-08 20:35:00|298745|298573|298421|298102|299083|298978|298319|298102|9488
1615236000000|2021-03-08 20:40:00|298319|298173|297993|297820|298550|298374|297635|297500|8981
1615236300000|2021-03-08 20:45:00|297994|297856|297320|297120|298237|298054|296918|296800|19810
1615236600000|2021-03-08 20:50:00|297500|297370|296153|296003|297819|297628|296028|295897|39535
1615236900000|2021-03-08 20:55:00|296152|296000|295402|295193|296175|296048|295191|295100|63806
1615237200000|2021-03-08 21:00:00|295880|295195|295085|294800|295981|295195|295020|294800|214293
1615237500000|2021-03-08 21:05:00|295000|294900|295778|295125|295800|295302|295000|294900|2010
1615237800000|2021-03-08 21:10:00|295600|295000|296400|295153|296400|295277|295195|295000|1538
1615238100000|2021-03-08 21:15:00|296300|295312|296300|295453|296656|295587|296300|295312|524
1615238400000|2021-03-08 21:20:00|296400|295682|296298|295675|296500|295912|296298|295500|11946
1615238700000|2021-03-08 21:25:00|296037|295541|296287|295500|296298|295700|296037|295500|294
1615239000000|2021-03-08 21:30:00|296285|295840|296896|296331|297000|296600|296285|295600|2317
1615239300000|2021-03-08 21:35:00|296880|295650|296896|296208|296896|296700|296589|295636|940
1615239600000|2021-03-08 21:40:00|296779|296008|296380|295628|296866|296008|296380|295628|260
1615239900000|2021-03-08 21:45:00|296200|295702|296390|295800|296896|296100|296200|295702|1100
1615240200000|2021-03-08 21:50:00||296002||296000||296276||296000|226
1615240500000|2021-03-08 21:55:00|||||||||673
1615240800000|2021-03-08 22:00:00||296091||296091||296100||296091|565
1615241100000|2021-03-08 22:05:00||296100||296100||296100||296100|141
1615241400000|2021-03-08 22:10:00|296500|296400|296896|296400|296896|296400|296500|296400|982
1615241700000|2021-03-08 22:15:00|296830|296299|296798|296108|296830|296302|296798|296108|144
1615242000000|2021-03-08 22:20:00|296500|296218|296500|296200|296500|296218|296500|296200|105
1615242300000|2021-03-08 22:25:00|||||||||125
1615242600000|2021-03-08 22:30:00|||||||||134
1615242900000|2021-03-08 22:35:00|296499|296218|296499|296218|296499|296218|296499|296218|69
1615243200000|2021-03-08 22:40:00||296200||296116||296200||296116|303
1615243500000|2021-03-08 22:45:00|||||||||270
1615243800000|2021-03-08 22:50:00||296200||296200||296200||296200|220
1615244100000|2021-03-08 22:55:00|296475|296135|296500|296132|296500|296135|296400|296131|160
1615244400000|2021-03-08 23:00:00|296600|296100|296600|296121|296600|296121|296600|296100|1069
1615244700000|2021-03-08 23:05:00|296499||296499||296499||296499||96
1615245000000|2021-03-08 23:10:00|296599|296499|296500|296499|296600|296499|296500|296499|381
1615245300000|2021-03-08 23:15:00|296600|296500|296990|296511|297000|296511|296600|296500|774
1615245600000|2021-03-08 23:20:00|297000|296513|296900|296700|297000|296702|296815|296513|383
1615245900000|2021-03-08 23:25:00|296888|296708|297200|296708|297898|296708|296888|296708|559
1615246200000|2021-03-08 23:30:00|297898|296700|297399|297000|297898|297000|297399|296700|312
1615246500000|2021-03-08 23:35:00||296900||297002||297002||296900|81
1615246800000|2021-03-08 23:40:00|297500|297050|297499|296800|297500|297057|297499|296800|221
1615247100000|2021-03-08 23:45:00|297299|296808|297299|296800|297299|297000|297290|296800|124
1615247400000|2021-03-08 23:50:00|297280|296700|297199|296700|297280|296715|297199|296700|205
1615247700000|2021-03-08 23:55:00|297500|296721|297199|296731|297500|296731|297199|296700|170
1615248000000|2021-03-09 00:00:00|297197|296751|297179|296700|297197|296773|297179|296700|184
1615248300000|2021-03-09 00:05:00|297177|296711|297157|296700|297199|296711|296900|296700|474
1615248600000|2021-03-09 00:10:00|297077|296747|297496|296800|297496|296800|297000|296700|287
1615248900000|2021-03-09 00:15:00|297495|296806|297495|296806|297496|296852|297495|296806|127
1615249200000|2021-03-09 00:20:00|297496|296900|297400|296900|297496|297000|297400|296900|73
1615249500000|2021-03-09 00:25:00|297100|297000|297100|296908|297100|297000|297100|296908|289
1615249800000|2021-03-09 00:30:00|296900|296910|297100|296800|297100|296911|296900|296800|541
1615250100000|2021-03-09 00:35:00|297089|296750|297089|296499|297089|296750|297089|296499|747
1615250400000|2021-03-09 00:40:00|297100|296508|297100|296536|297100|296551|297100|296500|104
1615250700000|2021-03-09 00:45:00|297200|296540|297479|296611|297479|296720|297200|296540|261
1615251000000|2021-03-09 00:50:00|297455|296622|297479|296800|297479|296800|297455|296611|69
1615251300000|2021-03-09 00:55:00|297450|296900|297500|296800|297500|297300|297450|296800|498
1615280400000|2021-03-09 09:00:00|301034|299300|301306|300400|302021|301000|301000|299300|146
1615280700000|2021-03-09 09:05:00|301002|300412|301200|300200|301506|300787|301002|300200|573
1615281000000|2021-03-09 09:10:00|301050||301000||301306||300603||677
1615281300000|2021-03-09 09:15:00||299380||299380||299380||299380|9
1615281600000|2021-03-09 09:20:00||299780||299106||299780||299106|167
1615281900000|2021-03-09 09:25:00||299240||300500||300503||299240|308
1615282200000|2021-03-09 09:30:00|300831|299264|301000|299548|301000|299548|300831|299106|463
1615282500000|2021-03-09 09:35:00|301260|299706|301500|300500|301500|300604|301215|299706|334
1615282800000|2021-03-09 09:40:00|||||||||57
1615283100000|2021-03-09 09:45:00||300400||300201||300500||300201|139
1615283400000|2021-03-09 09:50:00|301265|300500|301265|300500|301265|300500|301265|300500|126
1615283700000|2021-03-09 09:55:00|||||||||38
1615284000000|2021-03-09 10:00:00|||||||||45
1615284300000|2021-03-09 10:05:00|||||||||21
1615284600000|2021-03-09 10:10:00|301226|300201|301265|300001|301265|300202|301122|300001|162
1615284900000|2021-03-09 10:15:00||300170||300001||300170||300001|9
1615285200000|2021-03-09 10:20:00||300000||300502||300502||300000|5
1615285500000|2021-03-09 10:25:00||300202||300201||300202||300001|25
1615285800000|2021-03-09 10:30:00||300001||300202||300202||300001|9
1615286100000|2021-03-09 10:35:00||300500||300202||300879||300202|323
1615286400000|2021-03-09 10:40:00|301000|300500|301265|300479|301265|300779|300900|300202|147
1615286700000|2021-03-09 10:45:00||300202||300202||300202||300202|225
1615287000000|2021-03-09 10:50:00|301500|301000|301500|301000|301500|301000|301500|301000|376
1615287300000|2021-03-09 10:55:00||301100||300700||301175||300700|192
1615287600000|2021-03-09 11:00:00|302000|300701|301500|301200|302000|301200|301500|300700|326
1615287900000|2021-03-09 11:05:00||301300||301000||301300||300700|112
1615288200000|2021-03-09 11:10:00||300700||300700||300700||300700|78
1615288500000|2021-03-09 11:15:00|||||||||17
1615288800000|2021-03-09 11:20:00|301769|301207|302021|301000|302021|301500|301769|300700|308
1615289100000|2021-03-09 11:25:00|301700|301305|301700|301200|301700|301500|301700|300700|179
1615289400000|2021-03-09 11:30:00|301690|301001|302021|301001|302021|301001|301690|301001|362
1615289700000|2021-03-09 11:35:00|301700||302021||302021||301700||18
1615290000000|2021-03-09 11:40:00|301849||302021||302021||301849||54
1615290300000|2021-03-09 11:45:00|302863|301200|302863|301200|302863|301764|302499|301200|240
1615290600000|2021-03-09 11:50:00|302862|301201|302800|302500|305000|302500|302700|301200|1148
1615290900000|2021-03-09 11:55:00|302799|302501|302800|302500|304700|302600|302640|302500|280
1615291200000|2021-03-09 12:00:00|302772|302329|301500|300900|302772|302500|301000|300700|4622
1615291500000|2021-03-09 12:05:00|301355|300901|301800|301100|301800|301300|301000|300900|2314
1615291800000|2021-03-09 12:10:00|301799|301101|301780|301500|301800|301500|301400|301100|833
1615292100000|2021-03-09 12:15:00|301750|301300|301000|300500|301780|301300|300999|300201|1600
1615292400000|2021-03-09 12:20:00|300900|300600|300989|300500|301000|300600|300800|300500|409
1615292700000|2021-03-09 12:25:00|301000|300501|301000|300500|301000|300701|300700|300500|674
1615293000000|2021-03-09 12:30:00|301500|300501|301500|300835|301500|301100|301325|300500|1505
1615293300000|2021-03-09 12:35:00|301200|300500|301300|300538|301448|300800|300980|300500|525
1615293600000|2021-03-09 12:40:00|301299|300500|301300|300000|301300|300534|300250|298000|1529
1615293900000|2021-03-09 12:45:00|301200|300002|301098|300100|301200|300400|300500|300000|1130
1615294200000|2021-03-09 12:50:00|301100|300102|300999|300100|301100|300301|300778|300100|354
1615294500000|2021-03-09 12:55:00|300998|299500|300100|299488|300998|299600|299500|299488|3164
1615294800000|2021-03-09 13:00:00|300500|299769|300700|300500|300999|300500|300300|299488|2645
1615295100000|2021-03-09 13:05:00|300975|300700|300975|300700|300999|300900|300950|300500|1884
1615295400000|2021-03-09 13:10:00|300999|300800|301300|300911|301500|301374|300999|300700|2161
1615295700000|2021-03-09 13:15:00|301490|300900|300900|300500|301490|301000|300900|300500|1204
1615296000000|2021-03-09 13:20:00|301175|300700|301175|300812|301175|300902|300900|300700|1951
1615296300000|2021-03-09 13:25:00|301377|301000|301300|300800|301377|301000|301000|300800|2602
1615296600000|2021-03-09 13:30:00|301255|300850|301377|301202|301377|301280|301255|300850|1203
1615296900000|2021-03-09 13:35:00|301375|301200|301200|301000|301375|301200|300900|300700|4047
1615297200000|2021-03-09 13:40:00|301293|301200|301699|301200|301800|301400|301293|301200|5493
1615297500000|2021-03-09 13:45:00|301612|301211|301500|301100|301699|301211|301255|301050|1603
1615297800000|2021-03-09 13:50:00|301700|301200|301624|301400|301700|301540|301500|301200|2525
1615298100000|2021-03-09 13:55:00|301620|301402|301600|301400|301800|301511|301600|301400|918
1615298400000|2021-03-09 14:00:00|301700|301500|301700|301206|301700|301500|301575|301200|1872
1615298700000|2021-03-09 14:05:00|301605|301200|301600|301200|301605|301500|301480|301200|1082
1615299000000|2021-03-09 14:10:00|301588|301000|301479|301200|301588|301300|301407|301000|1384
1615299300000|2021-03-09 14:15:00|301480|301300|301478|301000|301480|301300|301300|301000|3242
1615299600000|2021-03-09 14:20:00|301400|301041|301400|301102|301500|301300|301399|301041|1224
1615299900000|2021-03-09 14:25:00|301500|301121|301897|301241|301897|301520|301460|301100|2859
1615300200000|2021-03-09 14:30:00|301888|301452|303088|302801|303402|303100|300570|300396|50041
1615300500000|2021-03-09 14:35:00|303264|302804|303670|303181|303999|303791|302800|302598|43171
1615300800000|2021-03-09 14:40:00|303669|303447|302000|301803|304500|304255|301961|301736|22721
1615301100000|2021-03-09 14:45:00|302160|301838|303628|303388|303800|303531|302159|301838|29073
1615301400000|2021-03-09 14:50:00|303768|303532|305300|305106|305300|305106|303700|303388|29264
1615301700000|2021-03-09 14:55:00|305400|305107|305300|305087|305700|305532|304570|304254|23734
1615302000000|2021-03-09 15:00:00|305299|305088|305800|305451|306122|306000|304992|304600|17286
1615302300000|2021-03-09 15:05:00|305796|305453|305979|305741|306315|306143|305440|305300|18822
1615302600000|2021-03-09 15:10:00|305840|305717|305584|305273|306000|305717|304828|304600|14167
1615302900000|2021-03-09 15:15:00|305583|305386|305577|305220|306100|305960|305482|305200|8881
1615303200000|2021-03-09 15:20:00|305517|305375|305830|305565|305900|305741|305399|305202|8858
1615303500000|2021-03-09 15:25:00|305829|305615|306267|305838|306899|306751|305800|305565|17251
1615303800000|2021-03-09 15:30:00|306129|305940|304953|304738|306500|306169|304767|304600|11745
1615304100000|2021-03-09 15:35:00|304928|304788|305274|305022|305500|305259|304800|304668|6896
1615304400000|2021-03-09 15:40:00|305272|305019|305316|305001|305817|305592|304999|304701|8922
1615304700000|2021-03-09 15:45:00|305317|305016|304260|304082|305539|305311|304182|304055|9118
1615305000000|2021-03-09 15:50:00|304200|304061|303833|303701|304800|304452|303772|303599|7443
1615305300000|2021-03-09 15:55:00|303834|303702|304115|303985|304429|304160|303834|303643|6392
1615305600000|2021-03-09 16:00:00|304200|303986|304500|304327|304500|304340|303421|303200|7779
1615305900000|2021-03-09 16:05:00|304443|304326|304347|304005|304632|304446|303938|303805|2466
1615306200000|2021-03-09 16:10:00|304378|304006|303985|303735|304378|304082|303336|303200|6359
1615306500000|2021-03-09 16:15:00|303984|303732|304588|304405|304655|304529|303878|303512|6676
1615306800000|2021-03-09 16:20:00|304800|304561|305000|304836|305000|304903|304589|304365|5631
1615307100000|2021-03-09 16:25:00|304999|304837|305422|305152|305540|305383|304996|304800|6815
1615307400000|2021-03-09 16:30:00|305436|305211|305141|304900|305600|305448|304625|304400|7819
1615307700000|2021-03-09 16:35:00|305108|304927|305206|305028|305400|305144|304863|304547|5357
1615308000000|2021-03-09 16:40:00|305185|305032|305583|305436|305750|305605|305056|304804|4994
1615308300000|2021-03-09 16:45:00|305700|305402|305300|305130|305700|305503|304986|304792|2610
1615308600000|2021-03-09 16:50:00|305400|305106|305778|305458|305874|305708|305300|305106|4077
1615308900000|2021-03-09 16:55:00|305800|305670|306000|305754|306100|305909|305799|305460|4096
1615309200000|2021-03-09 17:00:00|305971|305779|306644|306436|306644|306457|305681|305391|5801
1615309500000|2021-03-09 17:05:00|306650|306439|306993|306558|307347|307224|306534|306364|8552
1615309800000|2021-03-09 17:10:00|307000|306737|306998|306750|307200|307072|306782|306549|3155
1615310100000|2021-03-09 17:15:00|306997|306765|307042|306696|307500|307341|306800|306564|7590
1615310400000|2021-03-09 17:20:00|307136|306697|307260|307020|307400|307295|306808|306582|1500
1615310700000|2021-03-09 17:25:00|307259|307068|307200|307020|307400|307270|306921|306700|3076
1615311000000|2021-03-09 17:30:00|307236|307021|307339|307300|307400|307300|307100|307000|3268
1615311300000|2021-03-09 17:35:00|307340|307301|307395|307253|307400|307301|307077|306881|4562
1615311600000|2021-03-09 17:40:00|307393|307261|307170|306961|307400|307301|307025|306881|4525
1615311900000|2021-03-09 17:45:00|307171|307017|306733|306626|307220|307029|306653|306500|6446
1615312200000|2021-03-09 17:50:00|306734|306510|306694|306550|306934|306767|306400|306317|3340
1615312500000|2021-03-09 17:55:00|306804|306551|306654|306525|306968|306793|306460|306317|5351
1615312800000|2021-03-09 18:00:00|306831|306591|307900|307813|307979|307875|306831|306591|16100
1615313100000|2021-03-09 18:05:00|307915|307834|308050|307918|308100|308004|307755|307700|7179
1615313400000|2021-03-09 18:10:00|308049|307919|308380|308125|308380|308208|307595|307500|11475
1615313700000|2021-03-09 18:15:00|308349|308200|308200|308044|308580|308422|307689|307532|9241
1615314000000|2021-03-09 18:20:00|308097|308030|307943|307664|308330|308123|307583|307500|2368
1615314300000|2021-03-09 18:25:00|307928|307715|307785|307510|308000|307864|307288|307115|6534
1615314600000|2021-03-09 18:30:00|307800|307538|308000|307926|308100|307995|307499|307364|5088
1615314900000|2021-03-09 18:35:00|307999|307925|308052|307906|308100|307931|307681|307443|3366
1615315200000|2021-03-09 18:40:00|308065|307901|308105|307788|308200|308050|307911|307788|3027
1615315500000|2021-03-09 18:45:00|307990|307787|307800|307606|308000|307838|307493|307374|4282
1615315800000|2021-03-09 18:50:00|307799|307627|308400|308302|308400|308302|307509|307400|5612
1615316100000|2021-03-09 18:55:00|308399|308316|308456|308157|308700|308594|308061|308000|10181
1615316400000|2021-03-09 19:00:00|308437|308158|308300|308116|308437|308277|308029|307715|5719
1615316700000|2021-03-09 19:05:00|308260|308062|308100|307866|308300|308125|307877|307708|5730
1615317000000|2021-03-09 19:10:00|308085|307867|307989|307697|308085|307900|307765|307604|4065
1615317300000|2021-03-09 19:15:00|307900|307698|307614|307510|307906|307794|307491|307414|2606
1615317600000|2021-03-09 19:20:00|307607|307527|307513|307433|307765|307569|307340|307124|10176
1615317900000|2021-03-09 19:25:00|307473|307411|307478|307331|307607|307411|307275|307100|4704
1615318200000|2021-03-09 19:30:00|307477|307332|307436|307283|308000|307901|307408|307260|9866
1615318500000|2021-03-09 19:35:00|307435|307300|307902|307742|307902|307742|307396|307300|4992
1615318800000|2021-03-09 19:40:00|308000|307743|308362|308232|308500|308466|307922|307668|10042
1615319100000|2021-03-09 19:45:00|308327|308233|308018|307925|308402|308242|307961|307699|2410
1615319400000|2021-03-09 19:50:00|308190|307959|308186|308057|308304|308204|308014|307740|4990
1615319700000|2021-03-09 19:55:00|308187|308044|307829|307682|308300|308146|307511|307321|4829
1615320000000|2021-03-09 20:00:00|307828|307722|308212|308021|308278|308130|307524|307471|3759
1615320300000|2021-03-09 20:05:00|308169|307927|308832|308707|308850|308824|308169|307901|6996
1615320600000|2021-03-09 20:10:00|308850|308708|308892|308752|309000|308930|308634|308402|10374
1615320900000|2021-03-09 20:15:00|308891|308778|308950|308800|308950|308816|308630|308500|4357
1615321200000|2021-03-09 20:20:00|308949|308818|308799|308592|309100|308977|308602|308500|9616
1615321500000|2021-03-09 20:25:00|308798|308593|308544|308400|308844|308698|308350|308300|10575
1615321800000|2021-03-09 20:30:00|308579|308418|308565|308410|308693|308499|308155|308087|14213
1615322100000|2021-03-09 20:35:00|308645|308411|308444|308232|308732|308506|307995|307804|12199
1615322400000|2021-03-09 20:40:00|308380|308253|307832|307726|308481|308253|307760|307600|15154
1615322700000|2021-03-09 20:45:00|307910|307745|307642|307440|307982|307824|307379|307300|22214
1615323000000|2021-03-09 20:50:00|307541|307421|307728|307501|307813|307607|306333|306146|29726
1615323300000|2021-03-09 20:55:00|307623|307503|306290|306042|307703|307507|305911|305809|71813
1615323600000|2021-03-09 21:00:00|306500|306100|306387|305500|306500|306100|305600|305100|2765
1615323900000|2021-03-09 21:05:00|306388|305734|306100|305734|306388|306000|305900|305734|1457
1615324200000|2021-03-09 21:10:00|305950|305748|305950|305500|305950|305748|305800|305500|837
1615324500000|2021-03-09 21:15:00|306000|305700|306000|305700|306000|305900|306000|305700|683
1615324800000|2021-03-09 21:20:00|||||||||103
1615325100000|2021-03-09 21:25:00|305900||306199||306199||305900||258
1615325400000|2021-03-09 21:30:00|306200|305701|306520|305810|306520|306000|306199|305700|1038
1615325700000|2021-03-09 21:35:00|306500|305961|306520|306100|306520|306103|306500|305810|410
1615326000000|2021-03-09 21:40:00|306250|306200|306250|306100|306250|306200|306250|306100|485
1615326300000|2021-03-09 21:45:00|306400|306102|306498|306102|306498|306102|306400|306102|140
1615326600000|2021-03-09 21:50:00|306520|306100|306520|305750|306520|306349|306520|305750|272
1615326900000|2021-03-09 21:55:00|306500|305800|306500|305750|306500|305800|306500|305750|109
1615327200000|2021-03-09 22:00:00|306520||306520||306520||306233||23
1615327500000|2021-03-09 22:05:00|||||||||136
1615327800000|2021-03-09 22:10:00|306485|306200|306800|306300|306800|306300|306485|306200|522
1615328100000|2021-03-09 22:15:00|306900|306299|306700|306320|306900|306500|306700|306299|112
1615328400000|2021-03-09 22:20:00|306800|306301|306900|306400|306900|306520|306700|306301|326
1615328700000|2021-03-09 22:25:00|306762|306420|306762|306420|306762|306420|306762|306420|121
1615329000000|2021-03-09 22:30:00|306745|306500|306799|306500|306799|306500|306700|306500|104
1615329300000|2021-03-09 22:35:00|306900|306425|306799|306451|306900|306465|306700|306425|218
1615329600000|2021-03-09 22:40:00|306800||306800||306800||306800||42
1615329900000|2021-03-09 22:45:00|306799|306450|306799|306520|306799|306520|306799|306450|27
1615330200000|2021-03-09 22:50:00|306800|306400|306800|306400|306800|306400|306800|306400|272
1615330500000|2021-03-09 22:55:00|306890|306700|306800|306501|306890|306700|306744|306501|466
1615330800000|2021-03-09 23:00:00|306799|306510|306800|306306|306800|306510|306784|306200|409
1615331100000|2021-03-09 23:05:00|307000|306301|306600|306306|307000|306306|306600|306301|20
1615331400000|2021-03-09 23:10:00|306800|306350|306800|306350|307000|306361|306400|306350|479
1615331700000|2021-03-09 23:15:00|307000||306799||307000||306798||256
1615332000000|2021-03-09 23:20:00|306798||306800||306800||306798||27
1615332300000|2021-03-09 23:25:00|306799|306359|306799|306356|306800|306359|306799|306356|136
1615332600000|2021-03-09 23:30:00|306900||306798||307000||306798||186
1615332900000|2021-03-09 23:35:00|306900|306350|307025|306308|307025|306400|306890|306101|355
1615333200000|2021-03-09 23:40:00|307045|306300|307000|306444|307200|306444|307000|306300|13
1615333500000|2021-03-09 23:45:00|306999|306500|307239|306400|307286|306700|306999|306400|303
1615333800000|2021-03-09 23:50:00|307234|306500|307000|306500|307234|306500|307000|306500|254
1615334100000|2021-03-09 23:55:00|306999|306402|306999|306407|306999|306407|306999|306402|42
1615334400000|2021-03-10 00:00:00|306990|306403|306600|306400|306990|306403|306600|306400|373
1615334700000|2021-03-10 00:05:00|306800|306401|306980|306401|307178|306401|306800|306400|187
1615335000000|2021-03-10 00:10:00|307000|306500|307089|306406|307099|306525|306800|306400|173
1615335300000|2021-03-10 00:15:00|306800|306401|306989|306110|307000|306401|306500|306110|450
1615335600000|2021-03-10 00:20:00|306800|306022|306500|306000|306890|306110|306200|305994|230
1615335900000|2021-03-10 00:25:00|306689|306001|306600|306310|306689|306310|306500|306001|196
1615336200000|2021-03-10 00:30:00|306525|306301|306500|306301|306700|306301|306500|306301|64
1615336500000|2021-03-10 00:35:00|306699|306208|306699|306311|306699|306311|306699|306208|72
1615336800000|2021-03-10 00:40:00|306845||306845||306845||306699||147
1615337100000|2021-03-10 00:45:00|306688|306007|306499|305994|306845|306310|306488|305994|431
1615337400000|2021-03-10 00:50:00||305907||305994||306000||305701|249
1615337700000|2021-03-10 00:55:00|306484|306400|307230|306500|307230|306638|306484|305994|634
1615366800000|2021-03-10 09:00:00|307903|303000|307566|305003|307903|305521|307566|303000|45
1615367100000|2021-03-10 09:05:00|307568|305004|307800|303075|307903|305568|307562|303000|38
1615367400000|2021-03-10 09:10:00||305084||305457||306381||303000|26
1615367700000|2021-03-10 09:15:00|307063|305325|307800|305500|307800|305500|307063|305325|27
1615368000000|2021-03-10 09:20:00||305529||305600||305600||305529|2
1615368300000|2021-03-10 09:25:00|307061|305316|307800|305527|307800|305527|306915|304058|67
1615368600000|2021-03-10 09:30:00|307113|304077|307800|305600|307800|305600|307113|304077|9
1615368900000|2021-03-10 09:35:00||305440||305490||305490||304099|22
1615369200000|2021-03-10 09:40:00||305565||305565||305565||305565|4
1615369500000|2021-03-10 09:45:00|307172||307800||307800||307172||112
1615369800000|2021-03-10 09:50:00|307098|306682|307800|305600|307800|306800|307098|305526|124
1615370100000|2021-03-10 09:55:00|307308|306684|307800|305600|307800|306684|307308|305600|88
1615370400000|2021-03-10 10:00:00|307065|305687|307800|305498|307800|305687|307065|305412|34
1615370700000|2021-03-10 10:05:00||305610||306600||306600||305610|18
1615371000000|2021-03-10 10:10:00|||||||||3
1615371300000|2021-03-10 10:15:00|||||||||55
1615371600000|2021-03-10 10:20:00||305610||305824||306532||305552|142
1615371900000|2021-03-10 10:25:00||305701||306500||306930||305638|100
1615372200000|2021-03-10 10:30:00||306000||306075||306075||306000|26
1615372500000|2021-03-10 10:35:00||307111||305686||307111||305610|195
1615372800000|2021-03-10 10:40:00|307500|305688|307500|305610|307500|305688|307500|305610|14
1615373100000|2021-03-10 10:45:00||305688||306000||307036||305610|206
1615373400000|2021-03-10 10:50:00|307034|305610|307500|305688|307500|305688|307034|305610|100
1615373700000|2021-03-10 10:55:00|307800||307800||307800||307800||37
1615374000000|2021-03-10 11:00:00|307771|305005|307575|305005|307771|305005|307575|305005|117
1615374300000|2021-03-10 11:05:00|307496|306001|307575|305005|307575|306001|307496|305005|17
1615374600000|2021-03-10 11:10:00|307771|305084|307027|305374|307771|306285|307027|305005|6
1615374900000|2021-03-10 11:15:00|307026|305005|307026|305500|307026|306327|307026|305005|20
1615375200000|2021-03-10 11:20:00|307027||306500||307027||306500||13
1615375500000|2021-03-10 11:25:00|306475|305501|305700|303000|306475|305501|305700|303000|253
1615375800000|2021-03-10 11:30:00|306616|303738|306700|303790|307007|305100|306616|303000|232
1615376100000|2021-03-10 11:35:00|306628|303000|306448|304178|306628|304207|306448|303000|41
1615376400000|2021-03-10 11:40:00|307007|303000|307007|305401|307007|305401|306000|303000|27
1615376700000|2021-03-10 11:45:00|307000|305500|306000|305502|307007|305502|306000|304353|10
1615377000000|2021-03-10 11:50:00|305751|305600|306000|304016|306000|305600|305431|303000|473
1615377300000|2021-03-10 11:55:00||303000||304029||304450||303000|9
1615377600000|2021-03-10 12:00:00|305970|304600|306500|306000|306998|306000|305600|304600|749
1615377900000|2021-03-10 12:05:00|306998|306020|306500|305400|306998|306042|306000|305202|492
1615378200000|2021-03-10 12:10:00|306480|305566|306500|305400|306500|306090|306200|305400|447
1615378500000|2021-03-10 12:15:00|306894|306000|306870|306021|307000|306785|306500|305202|462
1615378800000|2021-03-10 12:20:00|306998|306022|306800|306120|307000|306775|306775|306022|634
1615379100000|2021-03-10 12:25:00||306410||306131||306410||306120|268
1615379400000|2021-03-10 12:30:00|306600|306132|306745|306131|306800|306500|306600|306110|421
1615379700000|2021-03-10 12:35:00|306580|306110|306600|306110|306745|306240|306500|306110|202
1615380000000|2021-03-10 12:40:00|306400|306112|306679|305701|306745|306112|306000|305202|937
1615380300000|2021-03-10 12:45:00|306400|306013|306575|306000|306745|306300|306200|306000|550
1615380600000|2021-03-10 12:50:00|306400|306002|306558|306051|306575|306051|306400|306000|133
1615380900000|2021-03-10 12:55:00|306556|305202|306500|306000|306560|306000|306000|305202|341
1615381200000|2021-03-10 13:00:00|306499|306200|306399|305800|306560|306220|306399|305710|523
1615381500000|2021-03-10 13:05:00|306560|305770|306264|305000|306560|305770|305551|305000|1422
1615381800000|2021-03-10 13:10:00|305988|305001|306000|305320|306000|305320|305625|305001|232
1615382100000|2021-03-10 13:15:00|305994||305994||305994||305994||239
1615382400000|2021-03-10 13:20:00|306000|305400|306000|305500|306000|305800|306000|305400|257
1615382700000|2021-03-10 13:25:00||305420||305520||305520||305420|175
1615383000000|2021-03-10 13:30:00|306200|305878|307998|307111|307998|307555|306200|305420|11350
1615383300000|2021-03-10 13:35:00|308000|307102|307900|307200|308500|307900|307600|307102|8382
1615383600000|2021-03-10 13:40:00|307400|307400|307857|307016|307871|307600|307100|305500|3227
1615383900000|2021-03-10 13:45:00|307859|307017|308170|307030|308170|308010|307768|307000|2925
1615384200000|2021-03-10 13:50:00|307988|307026|308500|308120|309171|308900|307900|307026|3676
1615384500000|2021-03-10 13:55:00|308499|308030|308999|308300|309000|308700|308327|308000|2069
1615384800000|2021-03-10 14:00:00|308998|308301|309171|308900|309171|308900|308700|308300|2809
1615385100000|2021-03-10 14:05:00|309400|308901|310679|309400|310734|309724|309300|308901|4349
1615385400000|2021-03-10 14:10:00|310000|309401|310500|310100|310500|310400|309900|309400|4009
1615385700000|2021-03-10 14:15:00|310380|310000|310298|309700|310400|310100|310195|309700|3510
1615386000000|2021-03-10 14:20:00|310297|309850|309997|309679|310300|309850|309997|309208|1351
1615386300000|2021-03-10 14:25:00|309998|309600|310200|309610|310400|310312|309998|309600|5613
1615386600000|2021-03-10 14:30:00|309846|309612|308194|307848|310200|310001|307800|307606|38614
1615386900000|2021-03-10 14:35:00|308100|307850|307400|307011|308889|308683|307027|307000|21951
1615387200000|2021-03-10 14:40:00|307012|307000|307632|307382|307857|307606|306499|306300|22969
1615387500000|2021-03-10 14:45:00|307757|307383|309300|309016|309453|309016|307752|307383|14714
1615387800000|2021-03-10 14:50:00|309297|309019|310575|310321|311646|311430|309267|309018|37983
1615388100000|2021-03-10 14:55:00|310574|310306|308526|308235|310800|310549|308526|308129|18758
1615388400000|2021-03-10 15:00:00|308680|308240|309497|309214|309600|309359|308421|308129|8491
1615388700000|2021-03-10 15:05:00|309369|308997|309016|308701|310000|309575|308860|308700|9688
1615389000000|2021-03-10 15:10:00|308899|308702|307845|307601|309500|309261|307775|307500|6550
1615389300000|2021-03-10 15:15:00|307841|307600|307805|307550|308706|308303|307746|307526|5334
1615389600000|2021-03-10 15:20:00|307782|307571|306657|306568|308112|307704|306536|306300|15248
1615389900000|2021-03-10 15:25:00|306997|306649|305500|305212|307000|306649|305451|305212|11042
1615390200000|2021-03-10 15:30:00|305486|305264|306700|306348|306845|306629|305486|305264|9763
1615390500000|2021-03-10 15:35:00|306699|306352|305279|305000|306833|306672|305110|305000|7645
1615390800000|2021-03-10 15:40:00|305278|305100|305956|305844|306210|306040|304791|304500|7549
1615391100000|2021-03-10 15:45:00|305955|305691|306492|306329|306800|306700|305899|305691|6800
1615391400000|2021-03-10 15:50:00|306491|306209|305194|304937|306491|306209|304401|304310|8881
1615391700000|2021-03-10 15:55:00|305197|305016|305672|305300|306339|306130|304771|304439|13219
1615392000000|2021-03-10 16:00:00|305671|305384|306300|305971|306300|306052|304866|304700|4520
1615392300000|2021-03-10 16:05:00|306184|306001|305330|305122|306200|306001|305149|305010|4381
1615392600000|2021-03-10 16:10:00|305329|305033|305873|305623|306300|305964|305042|304700|2969
1615392900000|2021-03-10 16:15:00|305775|305591|305774|305396|306000|305760|305380|305062|4690
1615393200000|2021-03-10 16:20:00|305713|305550|305839|305561|306291|306002|305390|305057|6567
1615393500000|2021-03-10 16:25:00|305938|305639|306835|306636|306972|306744|305883|305639|10320
1615393800000|2021-03-10 16:30:00|306836|306701|305937|305599|307132|307007|305879|305556|10155
1615394100000|2021-03-10 16:35:00|305816|305522|305604|305320|306131|305786|305400|305200|5267
1615394400000|2021-03-10 16:40:00|305603|305321|304507|304300|305920|305624|304471|304233|8274
1615394700000|2021-03-10 16:45:00|304505|304359|305444|305145|305444|305219|304499|304303|3471
1615395000000|2021-03-10 16:50:00|305443|305146|306598|306428|306599|306441|305372|305100|8196
1615395300000|2021-03-10 16:55:00|306599|306489|305736|305571|306710|306579|305691|305526|5384
1615395600000|2021-03-10 17:00:00|305807|305642|305636|305347|305990|305869|305248|305091|5972
1615395900000|2021-03-10 17:05:00|305551|305282|305744|305422|305826|305607|305210|305089|3386
1615396200000|2021-03-10 17:10:00|305663|305503|305859|305700|306220|306019|305621|305422|1102
1615396500000|2021-03-10 17:15:00|305814|305640|305475|305331|305899|305735|305300|305141|2461
1615396800000|2021-03-10 17:20:00|305472|305333|305234|305102|305644|305334|304992|304850|5551
1615397100000|2021-03-10 17:25:00|305251|304981|304620|304528|305400|305131|304455|304300|7051
1615397400000|2021-03-10 17:30:00|304607|304469|304550|304283|305043|304780|304171|304050|8128
1615397700000|2021-03-10 17:35:00|304549|304423|303999|303750|304625|304491|303692|303500|5871
1615398000000|2021-03-10 17:40:00|303963|303683|304922|304742|305009|304900|303847|303682|8220
1615398300000|2021-03-10 17:45:00|304873|304743|305500|305303|305757|305579|304873|304742|5479
1615398600000|2021-03-10 17:50:00|305497|305251|305872|305509|306000|305832|305423|305051|5571
1615398900000|2021-03-10 17:55:00|305700|305519|305982|305758|306049|305933|305441|305127|4580
1615399200000|2021-03-10 18:00:00|305900|305802|305641|305229|306064|305802|304116|303709|4304
1615399500000|2021-03-10 18:05:00|305524|305161|305799|305579|305800|305628|304723|304375|5371
1615399800000|2021-03-10 18:10:00|305716|305488|305730|305484|306000|305847|305517|305280|3141
1615400100000|2021-03-10 18:15:00|305800|305488|304933|304756|305854|305575|304678|304500|2850
1615400400000|2021-03-10 18:20:00|304932|304755|304924|304775|305338|305039|304666|304500|2502
1615400700000|2021-03-10 18:25:00|305104|304762|305289|305021|305303|305039|304530|304347|4546
1615401000000|2021-03-10 18:30:00|305288|305026|304624|304301|305750|305491|304408|304300|8848
1615401300000|2021-03-10 18:35:00|304516|304326|304000|303746|304869|304569|303498|303300|9597
1615401600000|2021-03-10 18:40:00|303927|303707|303900|303741|304500|304244|303753|303538|3113
1615401900000|2021-03-10 18:45:00|303788|303600|303811|303642|303945|303704|303127|303000|4402
1615402200000|2021-03-10 18:50:00|303798|303645|303892|303719|304000|303827|303486|303308|2411
1615402500000|2021-03-10 18:55:00|303967|303752|303808|303687|304500|304161|303674|303500|2965
1615402800000|2021-03-10 19:00:00|303807|303576|304100|303882|304258|304104|303465|303350|3800
1615403100000|2021-03-10 19:05:00|304098|303903|303582|303461|304500|304233|303525|303310|3100
1615403400000|2021-03-10 19:10:00|303597|303473|304074|303948|304300|304000|303597|303405|3886
1615403700000|2021-03-10 19:15:00|304073|303947|304500|304401|304800|304612|303996|303814|6494
1615404000000|2021-03-10 19:20:00|304649|304450|303923|303775|304751|304512|303472|303400|3560
1615404300000|2021-03-10 19:25:00|303953|303792|304240|303994|304500|304309|303877|303749|3131
1615404600000|2021-03-10 19:30:00|304300|304048|304844|304691|305000|304855|304200|304048|6566
1615404900000|2021-03-10 19:35:00|304937|304694|305133|305009|305453|305285|304828|304694|5708
1615405200000|2021-03-10 19:40:00|305157|305010|305899|305702|305972|305770|305000|304900|7358
1615405500000|2021-03-10 19:45:00|305889|305704|306900|306680|306905|306722|305643|305523|6618
1615405800000|2021-03-10 19:50:00|306840|306713|306599|306397|306900|306746|306377|306200|5658
1615406100000|2021-03-10 19:55:00|306598|306446|306555|306350|306747|306569|306186|305974|4599
1615406400000|2021-03-10 20:00:00|306618|306440|306227|306005|307148|307001|305984|305840|6766
1615406700000|2021-03-10 20:05:00|306310|306072|306549|306372|306751|306541|305990|305840|1490
1615407000000|2021-03-10 20:10:00|306550|306419|305958|305800|306700|306518|305958|305800|2918
1615407300000|2021-03-10 20:15:00|305975|305820|305893|305703|306300|306183|305500|305500|13890
1615407600000|2021-03-10 20:20:00|305883|305705|305651|305502|306300|306157|305611|305500|5140
1615407900000|2021-03-10 20:25:00|305786|305576|305441|305311|306000|305753|305281|305127|5373
1615408200000|2021-03-10 20:30:00|305482|305288|305223|305088|305664|305495|305090|305004|7542
1615408500000|2021-03-10 20:35:00|305270|305136|305992|305835|306200|306088|305259|305136|6211
1615408800000|2021-03-10 20:40:00|305991|305830|306117|305897|306781|306615|305950|305830|12680
1615409100000|2021-03-10 20:45:00|306112|306006|306976|306777|306980|306899|305949|305831|6246
1615409400000|2021-03-10 20:50:00|306877|306741|305921|305620|306877|306743|305770|305607|18127
1615409700000|2021-03-10 20:55:00|305911|305684|305764|305620|306100|306037|305655|305500|19703
1615410000000|2021-03-10 21:00:00|306450|305686|305764|305100|306450|305733|305650|305002|1859
1615410300000|2021-03-10 21:05:00|306000|305630|306400|305630|306400|305630|306000|305630|375
1615410600000|2021-03-10 21:10:00|306200|305657|306200|305657|306200|306030|306200|305657|206
1615410900000|2021-03-10 21:15:00|305764|305764|306000|305764|306000|305764|305764|305764|344
1615411200000|2021-03-10 21:20:00|||||||||171
1615411500000|2021-03-10 21:25:00|306200|305802|305900|305801|306200|305802|305900|305801|288
1615411800000|2021-03-10 21:30:00|306000|305822|306000|305801|306000|305822|306000|305801|573
1615412100000|2021-03-10 21:35:00|306200||306200||306200||306200||684
1615412400000|2021-03-10 21:40:00||305900||305900||305900||305900|184
1615412700000|2021-03-10 21:45:00|||||||||46
1615413000000|2021-03-10 21:50:00|||||||||389
1615413300000|2021-03-10 21:55:00|||||||||335
1615413600000|2021-03-10 22:00:00|||||||||47
1615413900000|2021-03-10 22:05:00|||||||||35
1615414200000|2021-03-10 22:10:00|||||||||93
1615414500000|2021-03-10 22:15:00|||||||||10
1615414800000|2021-03-10 22:20:00|306278|306100|306278|306100|306278|306100|306278|306100|211
1615415100000|2021-03-10 22:25:00||306185||306185||306185||306185|772
1615415400000|2021-03-10 22:30:00|||||||||37
1615415700000|2021-03-10 22:35:00|||||||||33
1615416000000|2021-03-10 22:40:00|||||||||210
1615416300000|2021-03-10 22:45:00|||||||||22
1615416600000|2021-03-10 22:50:00|306229||306278||306278||306224||462
1615416900000|2021-03-10 22:55:00|||||||||149
1615417200000|2021-03-10 23:00:00|306300|306002|306400|305903|306400|306002|306300|305903|297
1615417500000|2021-03-10 23:05:00|306397||306397||306397||306397||85
1615417800000|2021-03-10 23:10:00|||||||||3
1615418100000|2021-03-10 23:15:00||306015||306015||306015||306015|30
1615418400000|2021-03-10 23:20:00|||||||||103
1615418700000|2021-03-10 23:25:00|||||||||30
1615419000000|2021-03-10 23:30:00|306380|305903|306400|306000|306400|306000|306200|305801|417
1615419300000|2021-03-10 23:35:00||306200||306000||306200||306000|306
1615419600000|2021-03-10 23:40:00|306380|306002|306380|306002|306380|306002|306380|306002|22
1615419900000|2021-03-10 23:45:00|306348||306348||306348||306348||25
1615420200000|2021-03-10 23:50:00|306334|306000|306334|306000|306334|306000|306334|306000|109
1615420500000|2021-03-10 23:55:00|306200|305764|306100|305764|306200|305764|306100|305764|121
1615420800000|2021-03-11 00:00:00|306099|305771|306099|305771|306099|305771|306099|305771|87
1615421100000|2021-03-11 00:05:00||305764||305764||305771||305764|17
1615421400000|2021-03-11 00:10:00|306098|305765|306098|305765|306099|305765|306055|305765|34
1615421700000|2021-03-11 00:15:00|306057|305764|306057|305764|306057|305764|306057|305764|57
1615422000000|2021-03-11 00:20:00|306000||306054||306057||306000||127
1615422300000|2021-03-11 00:25:00|306000||306039||306098||306000||194
1615422600000|2021-03-11 00:30:00|||||||||80
1615422900000|2021-03-11 00:35:00|306000||306000||306000||306000||45
1615423200000|2021-03-11 00:40:00|306000|305763|306001|305764|306001|305764|306000|305763|0
1615423500000|2021-03-11 00:45:00|306000|305763|306001|305764|306001|305764|305949|305763|0
1615423800000|2021-03-11 00:50:00|306000|305763|305701|305200|306001|305764|305700|305001|0
1615424100000|2021-03-11 00:55:00|305700|305199|306400|305001|306401|305300|305594|305001|0
1615453200000|2021-03-11 09:00:00|311300|309540|311300|308758|311497|309540|311300|308526|189
1615453500000|2021-03-11 09:05:00|311400|308526|310126|308622|311400|308622|310126|308526|20
1615453800000|2021-03-11 09:10:00|311500|310000|311590|310250|311590|310250|310612|308526|318
1615454100000|2021-03-11 09:15:00|311500|310251|311590|308526|311590|310560|310895|308526|159
1615454400000|2021-03-11 09:20:00|311400|309206|310800|309850|311400|310500|310800|309206|138
1615454700000|2021-03-11 09:25:00|||||||||21
1615455000000|2021-03-11 09:30:00|311400|310000|310850|310000|311400|310000|310850|310000|217
1615455300000|2021-03-11 09:35:00||310250||310250||310250||310250|65
1615455600000|2021-03-11 09:40:00|310769|310500|310850|310580|310850|310780|310769|310500|161
1615455900000|2021-03-11 09:45:00|311000|310800|311200|310800|311590|310800|311000|310800|220
1615456200000|2021-03-11 09:50:00||310781||310580||310781||310580|436
1615456500000|2021-03-11 09:55:00|||||||||105
1615456800000|2021-03-11 10:00:00|310800||311200||311200||310800||166
1615457100000|2021-03-11 10:05:00||310520||310580||310580||310520|107
1615457400000|2021-03-11 10:10:00|310850|310520|310800|310520|310850|310580|310800|310520|198
1615457700000|2021-03-11 10:15:00||310124||309133||310322||309133|231
1615458000000|2021-03-11 10:20:00||308526||308875||309075||308526|55
1615458300000|2021-03-11 10:25:00||310000||308867||310158||308526|26
1615458600000|2021-03-11 10:30:00||308894||309027||309027||308526|12
1615458900000|2021-03-11 10:35:00||308893||308930||308930||308526|6
1615459200000|2021-03-11 10:40:00|310650|308893|310650|308898|310650|310000|310650|308526|32
1615459500000|2021-03-11 10:45:00|310682|308526|311200|310682|311200|310682|310650|308526|437
1615459800000|2021-03-11 10:50:00|311584|310621|312826|310682|312826|310842|311584|310200|348
1615460100000|2021-03-11 10:55:00|312700||311589||312700||311546||10
1615460400000|2021-03-11 11:00:00|311546||311771||312700||311499||161
1615460700000|2021-03-11 11:05:00|311550|310200|311282|310448|311550|310682|311282|310200|26
1615461000000|2021-03-11 11:10:00||310682||310682||311200||310437|96
1615461300000|2021-03-11 11:15:00||310632||310682||310682||310440|59
1615461600000|2021-03-11 11:20:00||309406||309022||309433||308526|27
1615461900000|2021-03-11 11:25:00||308526||309093||309093||308526|4
1615462200000|2021-03-11 11:30:00|311200|310590|311282|309005|311282|310747|311200|308526|271
1615462500000|2021-03-11 11:35:00||308893||308526||309351||308526|7
1615462800000|2021-03-11 11:40:00|311150|309200|311150|309466|311282|310000|311111|309200|75
1615463100000|2021-03-11 11:45:00|311282|309200|311282|309385|311282|310000|311078|309200|52
1615463400000|2021-03-11 11:50:00|311000|309200|311000|309200|311000|310050|311000|309200|35
1615463700000|2021-03-11 11:55:00|310969|310050|311000|310050|311000|310050|310969|310050|22
1615464000000|2021-03-11 12:00:00|310960|310110|310150|309625|310960|310600|309999|309200|2721
1615464300000|2021-03-11 12:05:00|310652|309700|310580|309810|310800|310023|309900|309700|1310
1615464600000|2021-03-11 12:10:00|310492|310010|310625|310000|310800|310150|310216|309810|855
1615464900000|2021-03-11 12:15:00|310632|310025|310199|310000|310712|310100|310199|310000|175
1615465200000|2021-03-11 12:20:00|310400|310120|310700|310031|310712|310400|310200|310000|848
1615465500000|2021-03-11 12:25:00|310712|310027|310712|310350|310712|310350|310500|310027|711
1615465800000|2021-03-11 12:30:00|310681|310355|310549|310000|310712|310355|310380|310000|542
1615466100000|2021-03-11 12:35:00|310550|309950|310250|309810|310550|310020|310250|309800|678
1615466400000|2021-03-11 12:40:00|310249|309800|310200|309816|310250|310000|310158|309800|614
1615466700000|2021-03-11 12:45:00|310250|309837|311000|310001|311000|310520|310250|309816|3094
1615467000000|2021-03-11 12:50:00|310900|310010|310700|310125|311000|310800|310700|310010|1473
1615467300000|2021-03-11 12:55:00|310694|310207|310860|310006|310860|310427|310600|310000|433
1615467600000|2021-03-11 13:00:00|310858|310051|311200|310900|311200|310900|310770|310051|1610
1615467900000|2021-03-11 13:05:00|311282|311100|310960|310370|311282|311111|310902|310370|843
1615468200000|2021-03-11 13:10:00|310958|310410|311480|310301|311480|311300|310797|310150|2975
1615468500000|2021-03-11 13:15:00|311379|310306|311200|310500|311480|311000|311200|310233|251
1615468800000|2021-03-11 13:20:00|311000|310512|310900|310512|311000|310600|310800|310512|753
1615469100000|2021-03-11 13:25:00|310742|310700|310900|310500|310900|310700|310500|310330|3326
1615469400000|2021-03-11 13:30:00|310899|310757|310800|310315|310900|310757|310720|310051|1183
1615469700000|2021-03-11 13:35:00|310798|310300|310800|310126|310890|310501|310400|310100|1942
1615470000000|2021-03-11 13:40:00|310750|310133|310700|310131|310750|310223|310500|310126|453
1615470300000|2021-03-11 13:45:00|310500|310254|310300|310051|310700|310254|310100|310051|2586
1615470600000|2021-03-11 13:50:00|310273|310055|310251|309831|310700|310055|310100|309816|1733
1615470900000|2021-03-11 13:55:00|310400|309832|309991|309821|310750|310005|309972|309816|1313
1615471200000|2021-03-11 14:00:00|310200|309816|310500|310000|310500|310050|310200|309800|2291
1615471500000|2021-03-11 14:05:00|310200|310200|310393|310000|310500|310200|310200|310000|2738
1615471800000|2021-03-11 14:10:00|310500||310500||310500||310500||602
1615472100000|2021-03-11 14:15:00|310499|310100|310400|310000|310500|310100|310400|310000|359
1615472400000|2021-03-11 14:20:00|310200|309820|310500|309820|310500|309820|310000|309820|1277
1615472700000|2021-03-11 14:25:00|310100|309800|310500|309500|310500|310254|309840|309500|5696
1615473000000|2021-03-11 14:30:00|310550|310266|310953|310500|311600|311465|309447|309211|36182
1615473300000|2021-03-11 14:35:00|310925|310601|310500|310072|310925|310612|309897|309600|18706
1615473600000|2021-03-11 14:40:00|310499|310293|308826|308598|311000|310754|308453|308225|23559
1615473900000|2021-03-11 14:45:00|308689|308513|309465|309241|309465|309265|308489|308372|13589
1615474200000|2021-03-11 14:50:00|309487|309314|309088|308766|309887|309739|308612|308500|10498
1615474500000|2021-03-11 14:55:00|309212|308767|309066|308898|309424|309050|308311|308225|12389
1615474800000|2021-03-11 15:00:00|309082|308899|310589|310331|310850|310622|309082|308899|19990
1615475100000|2021-03-11 15:05:00|310800|310330|310000|309781|310800|310504|309561|309417|10406
1615475400000|2021-03-11 15:10:00|310047|309782|309742|309568|310600|310329|309703|309500|7656
1615475700000|2021-03-11 15:15:00|309757|309569|308998|308808|310500|310348|308766|308578|9382
1615476000000|2021-03-11 15:20:00|309000|308765|309131|308801|309448|309225|308766|308678|3184
1615476300000|2021-03-11 15:25:00|309130|308972|309485|309327|310000|309877|309129|308820|3206
1615476600000|2021-03-11 15:30:00|309579|309318|310100|309906|310250|310200|309579|309318|6665
1615476900000|2021-03-11 15:35:00|310099|309960|310300|310075|310450|310382|309803|309580|6305
1615477200000|2021-03-11 15:40:00|310299|310100|310400|310300|310782|310510|310290|310100|4371
1615477500000|2021-03-11 15:45:00|310439|310301|310342|310148|310522|310316|310009|309900|9319
1615477800000|2021-03-11 15:50:00|310458|310190|310395|310207|310522|310386|310051|309900|2137
1615478100000|2021-03-11 15:55:00|310394|310215|310898|310816|310980|310864|310239|310048|6735
1615478400000|2021-03-11 16:00:00|310983|310817|311799|311615|312000|311896|310900|310817|23019
1615478700000|2021-03-11 16:05:00|311778|311616|311400|311175|311875|311667|311246|311079|3181
1615479000000|2021-03-11 16:10:00|311393|311174|311866|311721|311898|311735|311332|311120|5268
1615479300000|2021-03-11 16:15:00|311867|311720|311800|311553|311969|311803|311671|311488|4017
1615479600000|2021-03-11 16:20:00|311799|311570|311900|311698|311983|311871|311470|311308|2937
1615479900000|2021-03-11 16:25:00|311825|311699|311477|311335|311988|311900|311431|311308|6311
1615480200000|2021-03-11 16:30:00|311491|311336|311626|311455|311900|311800|311464|311334|2181
1615480500000|2021-03-11 16:35:00|311571|311476|312061|311927|312500|312469|311571|311455|11706
1615480800000|2021-03-11 16:40:00|312042|311901|312981|312802|313000|312823|312041|311900|10532
1615481100000|2021-03-11 16:45:00|312905|312828|312799|312674|313200|313052|312446|312344|11759
1615481400000|2021-03-11 16:50:00|312798|312654|312530|312316|312799|312683|312205|312058|5094
1615481700000|2021-03-11 16:55:00|312500|312336|312700|312528|312700|312611|312161|312017|11139
1615482000000|2021-03-11 17:00:00|312603|312540|312230|312047|312734|312618|311934|311774|5823
1615482300000|2021-03-11 17:05:00|312176|312123|312438|312232|312600|312553|312176|312023|3157
1615482600000|2021-03-11 17:10:00|312437|312231|312907|312796|313000|312926|312437|312231|3276
1615482900000|2021-03-11 17:15:00|312914|312801|312650|312564|312994|312852|312472|312317|4158
1615483200000|2021-03-11 17:20:00|312665|312566|312493|312404|312715|312660|312453|312273|5412
1615483500000|2021-03-11 17:25:00|312533|312403|312312|312223|312625|312488|312155|312054|4883
1615483800000|2021-03-11 17:30:00|312334|312224|312429|312299|312700|312591|312111|312034|1521
1615484100000|2021-03-11 17:35:00|312383|312308|312341|312216|312500|312380|312152|312034|1842
1615484400000|2021-03-11 17:40:00|312340|312217|312440|312082|312500|312469|312085|312000|2929
1615484700000|2021-03-11 17:45:00|312249|312148|312338|312204|312600|312455|312147|312029|3783
1615485000000|2021-03-11 17:50:00|312337|312191|311622|311476|312337|312191|311439|311313|5740
1615485300000|2021-03-11 17:55:00|311556|311500|311718|311548|311872|311783|311500|311407|8584
1615485600000|2021-03-11 18:00:00|311749|311536|312413|312307|312489|312337|311602|311440|5300
1615485900000|2021-03-11 18:05:00|312406|312288|312291|312139|312888|312711|312231|312053|7784
1615486200000|2021-03-11 18:10:00|312432|312239|312284|312153|312700|312599|312199|311929|2509
1615486500000|2021-03-11 18:15:00|312400|312156|312319|312051|312700|312561|312234|312051|1732
1615486800000|2021-03-11 18:20:00|312314|312142|311996|311862|312396|312171|311821|311570|3952
1615487100000|2021-03-11 18:25:00|312200|311761|311865|311707|312200|311864|311781|311700|1500
1615487400000|2021-03-11 18:30:00|311964|311708|311527|311274|312200|311918|311473|311217|3392
1615487700000|2021-03-11 18:35:00|311625|311393|311594|311471|311839|311641|311277|311108|3631
1615488000000|2021-03-11 18:40:00|311595|311472|311482|311322|311782|311596|311262|311100|5073
1615488300000|2021-03-11 18:45:00|311483|311330|311499|311342|311556|311474|311152|311000|2260
1615488600000|2021-03-11 18:50:00|311498|311346|311661|311470|311661|311576|311355|311210|1600
1615488900000|2021-03-11 18:55:00|311585|311457|311169|311000|311660|311471|310890|310748|4450
1615489200000|2021-03-11 19:00:00|311353|311053|311382|311128|311475|311344|311117|310920|2690
1615489500000|2021-03-11 19:05:00|311317|311136|311238|311100|311599|311503|310991|310881|5809
1615489800000|2021-03-11 19:10:00|311237|311101|311600|311506|311618|311506|311049|310924|8743
1615490100000|2021-03-11 19:15:00|311617|311507|311963|311824|311995|311851|311588|311500|6373
1615490400000|2021-03-11 19:20:00|311962|311825|311985|311848|312000|311859|311788|311701|5325
1615490700000|2021-03-11 19:25:00|311984|311851|312011|311802|312200|312060|311873|311726|3724
1615491000000|2021-03-11 19:30:00|311982|311740|311823|311698|312100|312018|311699|311500|4476
1615491300000|2021-03-11 19:35:00|311822|311697|311240|311100|311822|311697|311199|311100|4911
1615491600000|2021-03-11 19:40:00|311224|311101|311578|311434|311900|311666|311180|311054|2516
1615491900000|2021-03-11 19:45:00|311607|311463|311233|311158|311650|311562|311233|311125|1852
1615492200000|2021-03-11 19:50:00|311266|311120|311450|311256|311450|311286|311056|311001|4404
1615492500000|2021-03-11 19:55:00|311449|311289|311382|311234|311499|311429|311227|311149|1999
1615492800000|2021-03-11 20:00:00|311337|311179|311347|311200|311460|311352|311291|311179|2300
1615493100000|2021-03-11 20:05:00|311348|311205|311388|311285|311600|311470|310886|310781|6778
1615493400000|2021-03-11 20:10:00|311383|311278|311245|311078|311521|311319|311169|311012|2127
1615493700000|2021-03-11 20:15:00|311231|311079|311890|311720|312000|311898|311210|311054|4505
1615494000000|2021-03-11 20:20:00|311863|311723|311990|311798|312104|311930|311590|311437|7430
1615494300000|2021-03-11 20:25:00|311988|311904|312274|312200|312400|312287|311766|311535|9281
1615494600000|2021-03-11 20:30:00|312271|312159|311639|311540|312388|312256|311639|311540|4926
1615494900000|2021-03-11 20:35:00|311637|311541|311860|311689|311860|311691|311406|311217|7024
1615495200000|2021-03-11 20:40:00|311790|311688|311821|311579|311860|311769|311495|311400|5400
1615495500000|2021-03-11 20:45:00|311674|311560|311628|311514|311798|311627|311491|311400|6288
1615495800000|2021-03-11 20:50:00|311630|311511|311980|311757|312289|312075|311338|311200|19584
1615496100000|2021-03-11 20:55:00|311979|311742|311649|311359|311979|311863|311459|311314|25816
1615496400000|2021-03-11 21:00:00|311674|311327|311800|311359|311900|311359|311440|310082|175721
1615496700000|2021-03-11 21:05:00|311825|311360|311899|311361|311900|311554|311825|311360|358
1615497000000|2021-03-11 21:10:00|311699|311510|311856|311600|311856|311600|311699|311500|3717
1615497300000|2021-03-11 21:15:00||311510||311361||311510||311361|133
1615497600000|2021-03-11 21:20:00|311850||311849||311850||311849||61
1615497900000|2021-03-11 21:25:00|||||||||18
1615498200000|2021-03-11 21:30:00|311845|311362|311825|311390|311845|311390|311825|311360|64
1615498500000|2021-03-11 21:35:00|311800|311365|311800|311359|311825|311367|311552|311359|578
1615498800000|2021-03-11 21:40:00|311795||311780||311795||311780||354
1615499100000|2021-03-11 21:45:00|311775||311775||311775||311775||98
1615499400000|2021-03-11 21:50:00|311795||311795||311795||311795||65
1615499700000|2021-03-11 21:55:00|311499||311499||311499||311499||281
1615500000000|2021-03-11 22:00:00|||||||||71
1615500300000|2021-03-11 22:05:00|||||||||13
1615500600000|2021-03-11 22:10:00|||||||||46
1615500900000|2021-03-11 22:15:00|||||||||12
1615501200000|2021-03-11 22:20:00|311488||311499||311499||311482||43
1615501500000|2021-03-11 22:25:00|||||||||79
1615501800000|2021-03-11 22:30:00||311400||311359||311400||311359|141
1615502100000|2021-03-11 22:35:00|||||||||47
1615502400000|2021-03-11 22:40:00|||||||||71
1615502700000|2021-03-11 22:45:00|311795|311450|311795|311500|311795|311500|311795|311450|209
1615503000000|2021-03-11 22:50:00|311700||311699||311700||311699||71
1615503300000|2021-03-11 22:55:00|311795|311600|311795|311625|311795|311625|311795|311600|53
1615503600000|2021-03-11 23:00:00|||||||||119
1615503900000|2021-03-11 23:05:00|311800|311633|311800|311633|311800|311633|311800|311633|156
1615504200000|2021-03-11 23:10:00|311856|311635|312000|311635|312000|311844|311856|311635|1133
1615504500000|2021-03-11 23:15:00|312500|311701|312500|312000|312700|312000|312488|311701|328
1615504800000|2021-03-11 23:20:00|312400|312100|312400|312100|312400|312100|312400|312100|6
1615505100000|2021-03-11 23:25:00||311701||311701||311729||311701|198
1615505400000|2021-03-11 23:30:00|312300|311808|312300|311805|312300|311900|312300|311701|65
1615505700000|2021-03-11 23:35:00|312400|311950|312400|311805|312400|311950|312400|311805|101
1615506000000|2021-03-11 23:40:00|312300|311900|312400|311900|312400|311900|312300|311900|107
1615506300000|2021-03-11 23:45:00|312641|312300|312728|311900|312728|312302|312641|311900|661
1615506600000|2021-03-11 23:50:00|312500|311806|312200|311901|312728|311901|312200|311701|137
1615506900000|2021-03-11 23:55:00||311702||311755||311755||311702|125
1615507200000|2021-03-12 00:00:00|311900|311723|312200|311900|312200|311900|311900|311702|553
1615507500000|2021-03-12 00:05:00|312700|311901|312499|311901|312700|311901|312499|311901|75
1615507800000|2021-03-12 00:10:00|312250||312199||312641||312199||168
1615508100000|2021-03-12 00:15:00|312198|311950|312198|311900|312198|311950|312198|311900|130
1615508400000|2021-03-12 00:20:00||311901||311901||311901||311901|25
1615508700000|2021-03-12 00:25:00||311900||311902||311902||311900|120
1615509000000|2021-03-12 00:30:00|312199|311906|312199|311904|312199|311906|312199|311904|113
1615509300000|2021-03-12 00:35:00||311905||311960||311960||311905|79
1615509600000|2021-03-12 00:40:00||312001||312001||312003||312001|255
1615509900000|2021-03-12 00:45:00||312003||312001||312003||312001|182
1615510200000|2021-03-12 00:50:00||312006||312006||312006||312006|142
1615510500000|2021-03-12 00:55:00|312498|312050|312030|311904|312500|312400|312030|311904|1221
1615539600000|2021-03-12 09:00:00|308000|306008|308089|306500|309100|307025|308000|306008|170
1615539900000|2021-03-12 09:05:00|309100|306600|308466|307000|309100|307209|308089|306600|154
1615540200000|2021-03-12 09:10:00|309100|306500|309100|306500|309100|306500|308341|306500|192
1615540500000|2021-03-12 09:15:00|308380|306805|309100|306602|309100|306805|307396|306500|53
1615540800000|2021-03-12 09:20:00|308725|307000|309100|306500|309100|307000|307291|306500|337
1615541100000|2021-03-12 09:25:00|308806|306885|309100|306500|309100|306885|307996|306500|111
1615541400000|2021-03-12 09:30:00|308999||308488||309100||308488||34
1615541700000|2021-03-12 09:35:00|309100||308390||309100||308390||19
1615542000000|2021-03-12 09:40:00|309100||309100||309100||308266||70
1615542300000|2021-03-12 09:45:00|308392|306602|308458|306602|309100|306602|308283|306602|72
1615542600000|2021-03-12 09:50:00|307020|306500|307767|306008|309100|306602|307000|306008|521
1615542900000|2021-03-12 09:55:00|307000||307000||307000||307000||74
1615543200000|2021-03-12 10:00:00|307300|306102|308900|306010|308900|306102|306606|306010|61
1615543500000|2021-03-12 10:05:00|307696|306100|307672|306113|308950|306113|307197|306008|510
1615543800000|2021-03-12 10:10:00|308101|306000|308000|306113|308101|306113|307547|306000|67
1615544100000|2021-03-12 10:15:00|307971|306078|306500|306000|308000|306078|306500|306000|32
1615544400000|2021-03-12 10:20:00||306150||306113||306150||306113|52
1615544700000|2021-03-12 10:25:00|306354|306000|306500|306000|306500|306000|306354|305200|217
1615545000000|2021-03-12 10:30:00|||||||||56
1615545300000|2021-03-12 10:35:00|306900|306003|306900|306000|306900|306180|306500|306000|727
1615545600000|2021-03-12 10:40:00||306010||306113||306113||306000|1
1615545900000|2021-03-12 10:45:00|306899|306000|306899|306125|306899|306601|306899|306000|264
1615546200000|2021-03-12 10:50:00|306900|306121|306899|305900|306900|306121|306819|305500|102
1615546500000|2021-03-12 10:55:00|306617|305500|306899|305045|306899|305900|306617|305020|146
1615546800000|2021-03-12 11:00:00|306716|305000|306899|304000|306899|305050|306212|304000|160
1615547100000|2021-03-12 11:05:00|306356|304772|306899|305000|306899|305000|306341|304000|138
1615547400000|2021-03-12 11:10:00||305020||305000||305020||305000|75
1615547700000|2021-03-12 11:15:00|306375|304759|306462|305010|306899|305014|305844|304000|241
1615548000000|2021-03-12 11:20:00|306899|305020|306899|305500|306899|305736|305736|304500|236
1615548300000|2021-03-12 11:25:00|306309|305000|306807|305000|306899|305600|306309|304546|48
1615548600000|2021-03-12 11:30:00|306899|305510|306899|305500|306899|305600|306370|305020|115
1615548900000|2021-03-12 11:35:00|306900|305501|306900|305736|306900|306621|306900|305501|190
1615549200000|2021-03-12 11:40:00|308342|306086|307196|305878|309100|307000|307093|305736|618
1615549500000|2021-03-12 11:45:00|307000|305879|307000|306000|307000|306000|306799|305878|28
1615549800000|2021-03-12 11:50:00|308000|305878|308283|305878|308378|306546|308000|305878|94
1615550100000|2021-03-12 11:55:00|308000|306000|307904|306000|308378|306000|306742|306000|54
1615550400000|2021-03-12 12:00:00|307700|306120|308500|307500|309000|307700|306856|306100|2499
1615550700000|2021-03-12 12:05:00|308685|307600|308495|307708|308700|308000|307760|307500|1344
1615551000000|2021-03-12 12:10:00|308480|307700|308495|307900|308495|308100|308100|307700|705
1615551300000|2021-03-12 12:15:00|308493|307901|308000|307900|308685|308110|308000|307900|678
1615551600000|2021-03-12 12:20:00|308090|307910|308200|307600|308450|307910|307934|307501|1257
1615551900000|2021-03-12 12:25:00|308194|307601|308200|307600|308200|307701|308000|307600|616
1615552200000|2021-03-12 12:30:00|308100|307637|308100|307600|308100|307637|307900|307600|505
1615552500000|2021-03-12 12:35:00|307980|307501|308100|307300|308100|307502|307690|307300|1126
1615552800000|2021-03-12 12:40:00|308000|307301|307999|307500|308000|307532|307999|307300|493
1615553100000|2021-03-12 12:45:00|308000|307400|308000|307750|308000|307750|307795|307400|402
1615553400000|2021-03-12 12:50:00|308100|307756|308398|308000|308500|308102|308100|307750|1036
1615553700000|2021-03-12 12:55:00|308393|308050|308200|308100|308393|308100|308200|308050|638
1615554000000|2021-03-12 13:00:00|308248|308000|308300|307601|308300|308000|308050|307500|836
1615554300000|2021-03-12 13:05:00|308200|307660|308200|307701|308300|308200|308200|307600|1175
1615554600000|2021-03-12 13:10:00|308000|307600|308188|307500|308200|307600|307700|307500|870
1615554900000|2021-03-12 13:15:00|308100|307505|308030|307505|308100|307505|307900|307505|252
1615555200000|2021-03-12 13:20:00|308100|307611|308100|307700|308100|307900|307900|307505|595
1615555500000|2021-03-12 13:25:00||307600||307505||307700||307505|199
1615555800000|2021-03-12 13:30:00||307511||307890||307890||307505|537
1615556100000|2021-03-12 13:35:00|308200|308050|308200|308050|308200|308050|308200|308050|850
1615556400000|2021-03-12 13:40:00|308198|308065|308170|307501|308200|308065|308100|307501|1829
1615556700000|2021-03-12 13:45:00|308168|307600|307700|307500|308170|307900|307700|307500|1472
1615557000000|2021-03-12 13:50:00|307698|307300|307839|306832|308170|307301|307100|306700|2493
1615557300000|2021-03-12 13:55:00|307838|307000|307599|306800|307839|307000|307423|306800|494
1615557600000|2021-03-12 14:00:00|307339|306700|307200|306803|307600|307000|307200|306700|1353
1615557900000|2021-03-12 14:05:00|307000|306857|306901|306750|307000|306857|306900|306700|1585
1615558200000|2021-03-12 14:10:00|306700|306751|306901|306600|306901|306751|306699|306600|1609
1615558500000|2021-03-12 14:15:00|306900|306552|306899|306500|306900|306552|306552|306400|1299
1615558800000|2021-03-12 14:20:00|306901|306650|307398|306703|307398|306703|306800|306500|1524
1615559100000|2021-03-12 14:25:00|307396|306900|307500|307100|307500|307160|307385|306801|1515
1615559400000|2021-03-12 14:30:00|307600|307240|307494|307101|308200|308047|306503|306169|53188
1615559700000|2021-03-12 14:35:00|307493|307128|306499|306201|307493|307128|306151|306000|15449
1615560000000|2021-03-12 14:40:00|306439|306064|307444|307163|307650|307414|305887|305800|13378
1615560300000|2021-03-12 14:45:00|307649|307220|307598|307425|307855|307631|306600|306536|11120
1615560600000|2021-03-12 14:50:00|307597|307426|307605|307155|308393|308266|307263|307009|9742
1615560900000|2021-03-12 14:55:00|307481|307296|307196|306990|307800|307601|306905|306678|7788
1615561200000|2021-03-12 15:00:00|307184|307002|306784|306645|307262|307004|306251|306095|13161
1615561500000|2021-03-12 15:05:00|306800|306680|306526|306400|307300|307191|306445|306200|5638
1615561800000|2021-03-12 15:10:00|306527|306364|306222|305958|306527|306364|305782|305612|7993
1615562100000|2021-03-12 15:15:00|306223|306002|306084|305775|306710|306502|305491|305300|11410
1615562400000|2021-03-12 15:20:00|306083|305717|305500|305271|306200|306029|305181|305100|6795
1615562700000|2021-03-12 15:25:00|305499|305133|305474|305202|305650|305550|304591|304515|9711
1615563000000|2021-03-12 15:30:00|305564|305111|306000|305800|306000|305864|305146|304800|7679
1615563300000|2021-03-12 15:35:00|305946|305801|305800|305592|305946|305801|305289|305011|4528
1615563600000|2021-03-12 15:40:00|305899|305646|306400|306231|306457|306277|305800|305426|1994
1615563900000|2021-03-12 15:45:00|306393|306244|306455|306191|306618|306384|306012|305721|2960
1615564200000|2021-03-12 15:50:00|306454|306300|305484|305100|306538|306435|305162|305012|7478
1615564500000|2021-03-12 15:55:00|305482|305166|305453|305230|305655|305521|305101|305000|7403
1615564800000|2021-03-12 16:00:00|305442|305231|304860|304557|305924|305651|304712|304557|9488
1615565100000|2021-03-12 16:05:00|304859|304611|305575|305265|305700|305546|304859|304557|2357
1615565400000|2021-03-12 16:10:00|305574|305286|305500|305200|306000|305758|305355|305200|783
1615565700000|2021-03-12 16:15:00|305499|305101|305742|305465|306000|305833|305255|305010|4860
1615566000000|2021-03-12 16:20:00|305741|305522|306407|306300|306407|306322|305700|305461|3035
1615566300000|2021-03-12 16:25:00|306406|306322|306180|306000|306600|306410|306119|306000|4587
1615566600000|2021-03-12 16:30:00|306182|306001|306394|306175|306500|306401|306182|306001|1270
1615566900000|2021-03-12 16:35:00|306384|306056|306527|306463|306785|306610|305868|305657|7892
1615567200000|2021-03-12 16:40:00|306582|306464|307000|306823|307024|306944|306436|306302|6492
1615567500000|2021-03-12 16:45:00|307025|306803|307372|307269|307400|307278|306881|306758|7465
1615567800000|2021-03-12 16:50:00|307371|307250|307067|306906|307449|307325|306968|306845|5334
1615568100000|2021-03-12 16:55:00|307066|306907|307079|306926|307099|306927|306631|306500|1720
1615568400000|2021-03-12 17:00:00|307080|306927|306833|306600|307300|307107|306461|306180|3532
1615568700000|2021-03-12 17:05:00|306800|306601|307237|307102|307300|307220|306737|306600|1924
1615569000000|2021-03-12 17:10:00|307214|307103|307590|307476|307700|307476|307097|306714|2519
1615569300000|2021-03-12 17:15:00|307578|307485|307555|307365|307798|307704|307430|307250|3945
1615569600000|2021-03-12 17:20:00|307554|307442|307613|307300|307689|307601|307496|307300|3792
1615569900000|2021-03-12 17:25:00|307612|307464|307975|307854|308000|307896|307612|307400|5638
1615570200000|2021-03-12 17:30:00|307987|307869|308187|308039|308500|308410|307898|307783|4216
1615570500000|2021-03-12 17:35:00|308134|308040|308055|307800|308248|308093|307885|307749|2866
1615570800000|2021-03-12 17:40:00|308054|307896|307266|307026|308100|307956|307111|306860|2818
1615571100000|2021-03-12 17:45:00|307265|307027|307034|306900|307500|307353|306791|306523|2413
1615571400000|2021-03-12 17:50:00|307101|306899|306862|306512|307101|306899|306627|306454|2057
1615571700000|2021-03-12 17:55:00|306947|306739|307093|306867|307150|306957|306739|306501|610
1615572000000|2021-03-12 18:00:00|307092|306872|306698|306485|307093|306940|306455|306159|1984
1615572300000|2021-03-12 18:05:00|306649|306486|306799|306624|306909|306708|306627|306400|891
1615572600000|2021-03-12 18:10:00|306798|306649|306772|306430|306847|306751|306343|306187|2000
1615572900000|2021-03-12 18:15:00|306771|306559|306942|306762|307043|306931|306736|306544|3200
1615573200000|2021-03-12 18:20:00|306941|306763|306600|306463|307216|307051|306493|306315|2377
1615573500000|2021-03-12 18:25:00|306870|306464|306855|306700|306998|306806|306587|306460|2099
1615573800000|2021-03-12 18:30:00|306856|306701|307090|306937|307216|307024|306833|306700|3500
1615574100000|2021-03-12 18:35:00|307083|306943|306949|306800|307200|307062|306832|306756|3550
1615574400000|2021-03-12 18:40:00|306924|306801|306744|306581|307154|306803|306410|306225|3192
1615574700000|2021-03-12 18:45:00|306743|306602|306256|306117|306743|306602|306180|306080|2946
1615575000000|2021-03-12 18:50:00|306222|306119|306663|306398|306693|306596|306222|306119|800
1615575300000|2021-03-12 18:55:00|306662|306423|306663|306516|306693|306561|306466|306312|1320
1615575600000|2021-03-12 19:00:00|306662|306525|306515|306400|306839|306759|306404|306297|1843
1615575900000|2021-03-12 19:05:00|306542|306417|307053|306948|307081|306978|306514|306416|1100
1615576200000|2021-03-12 19:10:00|307042|306947|307360|307193|307446|307300|307018|306849|3177
1615576500000|2021-03-12 19:15:00|307359|307203|307391|307243|307500|307347|307132|306991|900
1615576800000|2021-03-12 19:20:00|307462|307244|307277|306983|307462|307280|307025|306896|1964
1615577100000|2021-03-12 19:25:00|307113|306897|307347|307005|307350|307175|307000|306896|1370
1615577400000|2021-03-12 19:30:00|307346|307181|307577|307464|307620|307505|307225|307004|6512
1615577700000|2021-03-12 19:35:00|307576|307481|307712|307557|307800|307685|307521|307320|2713
1615578000000|2021-03-12 19:40:00|307787|307574|308409|308295|308409|308322|307700|307556|4861
1615578300000|2021-03-12 19:45:00|308408|308308|308400|308254|308800|308700|308315|308254|5433
1615578600000|2021-03-12 19:50:00|308396|308255|308927|308779|308995|308890|308128|308000|7333
1615578900000|2021-03-12 19:55:00|308789|308780|308639|308551|308957|308780|308446|308282|3530
1615579200000|2021-03-12 20:00:00|308664|308577|308000|307902|308768|308607|307877|307739|6511
1615579500000|2021-03-12 20:05:00|307989|307903|308018|307913|308262|308137|307825|307658|3906
1615579800000|2021-03-12 20:10:00|308017|307850|308352|308190|308500|308396|307630|307556|6107
1615580100000|2021-03-12 20:15:00|308351|308233|308623|308525|308797|308601|308273|308079|3085
1615580400000|2021-03-12 20:20:00|308754|308546|309255|309067|309290|309109|308568|308400|7488
1615580700000|2021-03-12 20:25:00|309215|309069|309000|308840|309255|309140|308808|308635|3426
1615581000000|2021-03-12 20:30:00|308998|308900|309246|309139|309300|309153|308906|308840|6745
1615581300000|2021-03-12 20:35:00|309245|309150|309650|309551|309923|309801|309200|309037|11566
1615581600000|2021-03-12 20:40:00|309665|309523|309308|309188|309777|309625|309186|309051|9316
1615581900000|2021-03-12 20:45:00|309304|309189|309437|309302|309482|309376|309093|309000|9640
1615582200000|2021-03-12 20:50:00|309445|309281|308993|308860|309654|309559|308896|308645|16387
1615582500000|2021-03-12 20:55:00|308861|308753|309123|308949|309400|309328|308861|308753|20342
1615582800000|2021-03-12 21:00:00|309147|308950|309200|308950|309200|308982|308970|308500|2192
1615583100000|2021-03-12 21:05:00|309000|308899|309000|308912|309000|308912|309000|308899|660
1615583400000|2021-03-12 21:10:00|308949|308941|309000|308935|309000|308941|308949|308912|792
1615583700000|2021-03-12 21:15:00|309050|308939|309050|308939|309050|308939|309050|308939|1428
1615584000000|2021-03-12 21:20:00|309049|309000|309200|308933|309200|309000|309008|308824|1850
1615584300000|2021-03-12 21:25:00|309044|308982|309100|308982|309100|308982|309044|308982|657
1615584600000|2021-03-12 21:30:00|309000|308981|309000|308884|309050|308981|308998|308518|1613
1615584900000|2021-03-12 21:35:00|308972|308863|308972|308800|308972|308945|308972|308505|825
1615585200000|2021-03-12 21:40:00|309000|309000|309100|308983|309100|309050|309000|308983|1921
1615585500000|2021-03-12 21:45:00||308800||308800||308800||308800|586
1615585800000|2021-03-12 21:50:00|309016|308952|309100|308949|309100|308952|309016|308949|127
1615586100000|2021-03-12 21:55:00||308800||308800||308800||308800|59
1615795200000|2021-03-15 08:00:00|315000|303000|309527|304551|315000|307800|309527|303000|116
1615795500000|2021-03-15 08:05:00|309784|305000|309999|307349|309999|307349|309643|304551|9
1615795800000|2021-03-15 08:10:00|309998|307103|309999|307354|309999|307354|309998|307103|2
1615796100000|2021-03-15 08:15:00|309998||309999||309999||309998||37
1615796400000|2021-03-15 08:20:00|309799|307097|309799|307344|309999|307344|309797|307097|0
1615796700000|2021-03-15 08:25:00|309999|307120|309999|307444|309999|307444|309649|307097|42
1615797000000|2021-03-15 08:30:00|309799|307600|309999|307444|309999|307600|309674|307444|15
1615797300000|2021-03-15 08:35:00|309732|307354|309999|307444|309999|307444|309730|307354|2
1615797600000|2021-03-15 08:40:00|309799|307600|309999|307601|309999|307601|309795|307600|0
1615797900000|2021-03-15 08:45:00||307847||307847||307847||307847|19
1615798200000|2021-03-15 08:50:00|309700|308336|309500|308000|309700|308365|309500|307847|12
1615798500000|2021-03-15 08:55:00||308205||307850||308205||307847|16
1615798800000|2021-03-15 09:00:00|||||||||1
1615799100000|2021-03-15 09:05:00|||||||||62
1615799400000|2021-03-15 09:10:00||307860||308093||308093||307860|13
1615799700000|2021-03-15 09:15:00||308462||308093||308462||308093|3
1615800000000|2021-03-15 09:20:00||308100||308093||308100||308093|6
1615800300000|2021-03-15 09:25:00|309700||309700||309700||309700||12
1615800600000|2021-03-15 09:30:00||308098||308340||308340||308098|20
1615800900000|2021-03-15 09:35:00||309066||309417||309417||309066|4
1615801200000|2021-03-15 09:40:00|309900||309800||309900||309709||133
1615801500000|2021-03-15 09:45:00||309451||309417||309488||309417|111
1615801800000|2021-03-15 09:50:00||309500||309417||309571||309417|74
1615802100000|2021-03-15 09:55:00|||||||||19
1615802400000|2021-03-15 10:00:00||309571||309571||309572||309417|25
1615802700000|2021-03-15 10:05:00|309799|309417|309799|309417|309799|309571|309799|309417|53
1615803000000|2021-03-15 10:10:00|309700||309700||309700||309660||92
1615803300000|2021-03-15 10:15:00|||||||||3
1615803900000|2021-03-15 10:25:00|309799|309700|309799|309700|309799|309700|309799|309700|239
1615804200000|2021-03-15 10:30:00|309700|309417|309600|309417|309799|309418|309600|309417|137
1615804500000|2021-03-15 10:35:00|309799||309700||309800||309598||129
1615804800000|2021-03-15 10:40:00|309800|309600|309800|309417|309800|309700|309800|309417|107
1615805100000|2021-03-15 10:45:00|309700||309800||309800||309700||21
1615805400000|2021-03-15 10:50:00|||||||||38
1615805700000|2021-03-15 10:55:00|||||||||7
1615806000000|2021-03-15 11:00:00|309700|309440|309780|309500|309800|309500|309700|309400|326
1615806300000|2021-03-15 11:05:00|309800|309417|309800|309500|309800|309600|309784|309017|532
1615806600000|2021-03-15 11:10:00|310501|309559|310100|309500|311000|309810|310100|309500|1433
1615806900000|2021-03-15 11:15:00|309900|309501|309900|309500|309900|309501|309890|309500|156
1615807200000|2021-03-15 11:20:00|310008|309511|309999|309500|310100|309546|309790|309500|231
1615807500000|2021-03-15 11:25:00|309800|309400|309794|308550|309800|309400|309500|308548|762
1615807800000|2021-03-15 11:30:00|309209|308548|309400|308800|309794|308900|309209|308548|271
1615808100000|2021-03-15 11:35:00|309339|308833|308900|308800|309600|308901|308900|308700|447
1615808400000|2021-03-15 11:40:00|309500|308700|309499|307200|309500|308700|308865|307200|957
1615808700000|2021-03-15 11:45:00|308949|307500|309600|308010|309600|308520|308949|307500|44
1615809000000|2021-03-15 11:50:00|308500|307800|308100|307200|309600|307800|308000|307200|1756
1615809300000|2021-03-15 11:55:00|309494|307202|308837|308150|309494|308150|308799|307200|2536
1615809600000|2021-03-15 12:00:00|308999|307800|308020|307800|308999|307855|308000|307200|4456
1615809900000|2021-03-15 12:05:00|308030|307626|308040|307700|308200|307700|308000|307626|823
1615810200000|2021-03-15 12:10:00|308000|307760|308020|307800|308040|307840|308000|307700|1457
1615810500000|2021-03-15 12:15:00|308010||308000||308010||307980||365
1615810800000|2021-03-15 12:20:00|307800|307700|308000|307800|308000|307800|307800|307700|1116
1615811100000|2021-03-15 12:25:00|307994|307801|307700|307500|308000|307823|307700|307500|994
1615811400000|2021-03-15 12:30:00|307750|307540|307494|307000|307895|307550|307494|307000|1676
1615811700000|2021-03-15 12:35:00|307500|307400|307889|307034|307890|307400|307484|307000|1790
1615812000000|2021-03-15 12:40:00|307890|307036|308279|307700|308300|308043|307890|307036|1164
1615812300000|2021-03-15 12:45:00|308300|307720|308000|307550|308300|308000|307980|307161|359
1615812600000|2021-03-15 12:50:00|307886|307556|307998|307550|308000|307556|307886|307550|606
1615812900000|2021-03-15 12:55:00|308000|307720|308000|307686|308178|307754|307878|307550|1934
1615813200000|2021-03-15 13:00:00|307937|307550|308000|307510|308000|307600|307600|307150|1632
1615813500000|2021-03-15 13:05:00|308033|307710|309200|307720|309200|307900|308000|307550|979
1615813800000|2021-03-15 13:10:00|308343|307815|308943|308150|309000|308150|308343|307815|195
1615814100000|2021-03-15 13:15:00|308886|308200|308500|308100|309200|308510|308500|308100|964
1615814400000|2021-03-15 13:20:00|308300|308150|308500|308150|308500|308150|308300|308150|402
1615814700000|2021-03-15 13:25:00|308015|308220|308350|307020|308350|308320|307780|307011|1410
1615815000000|2021-03-15 13:30:00|307465|307260|306765|306400|308000|307260|305687|305500|41684
1615815300000|2021-03-15 13:35:00|306643|306314|306086|305920|307500|307332|305834|305650|17912
1615815600000|2021-03-15 13:40:00|306129|305919|306294|306027|306500|306239|305345|305200|19433
1615815900000|2021-03-15 13:45:00|306293|306028|305846|305720|306785|306617|305760|305600|14643
1615816200000|2021-03-15 13:50:00|305845|305677|306560|306332|306800|306706|305754|305662|13617
1615816500000|2021-03-15 13:55:00|306552|306231|306013|305822|306600|306375|305568|305310|12081
1615816800000|2021-03-15 14:00:00|305989|305819|305670|305522|306200|306014|305399|305275|12209
1615817100000|2021-03-15 14:05:00|305682|305523|305426|305263|305872|305745|305239|305100|17137
1615817400000|2021-03-15 14:10:00|305406|305262|305252|305102|305900|305736|305208|305100|11757
1615817700000|2021-03-15 14:15:00|305196|305103|304803|304642|305449|305205|304670|304550|14089
1615818000000|2021-03-15 14:20:00|304788|304625|304024|303880|304866|304713|303996|303880|15075
1615818300000|2021-03-15 14:25:00|304000|303881|304300|304078|304500|304365|303862|303700|11455
1615818600000|2021-03-15 14:30:00|304278|304098|304263|304145|304484|304270|303943|303800|8570
1615818900000|2021-03-15 14:35:00|304400|304146|303736|303650|304600|304456|303405|303200|17287
1615819200000|2021-03-15 14:40:00|303735|303600|304500|304301|304620|304507|303633|303505|13035
1615819500000|2021-03-15 14:45:00|304453|304200|305045|304858|305200|305067|304453|304200|10140
1615819800000|2021-03-15 14:50:00|305044|304941|304863|304690|305258|305154|304632|304532|6816
1615820100000|2021-03-15 14:55:00|304861|304691|305257|305185|305258|305190|304633|304508|6927
1615820400000|2021-03-15 15:00:00|305258|305153|305366|305153|305380|305294|305004|304745|5777
1615820700000|2021-03-15 15:05:00|305381|305300|305743|305631|305800|305631|305330|305153|7195
1615821000000|2021-03-15 15:10:00|305742|305550|305389|305167|305860|305756|305248|305166|5766
1615821300000|2021-03-15 15:15:00|305378|305251|304841|304700|305550|305403|304822|304700|7637
1615821600000|2021-03-15 15:20:00|304800|304701|304500|304282|304938|304747|304041|304000|9012
1615821900000|2021-03-15 15:25:00|304384|304281|304030|303848|304500|304281|303836|303711|11936
1615822200000|2021-03-15 15:30:00|304029|303834|303782|303675|304300|304165|303652|303600|5063
1615822500000|2021-03-15 15:35:00|303839|303676|303798|303614|304061|303936|303512|303326|5815
1615822800000|2021-03-15 15:40:00|303797|303618|304327|304225|304404|304275|303797|303618|6975
1615823100000|2021-03-15 15:45:00|304325|304206|304690|304500|304820|304634|304285|304177|5555
1615823400000|2021-03-15 15:50:00|304691|304502|304749|304579|304800|304702|304400|304302|2990
1615823700000|2021-03-15 15:55:00|304760|304580|304815|304558|304905|304820|304519|304430|3283
1615824000000|2021-03-15 16:00:00|304775|304614|304651|304516|304800|304673|304399|304327|3156
1615824300000|2021-03-15 16:05:00|304664|304530|305100|304969|305200|305069|304661|304530|6076
1615824600000|2021-03-15 16:10:00|305099|304987|305115|304969|305188|305064|304829|304700|2960
1615824900000|2021-03-15 16:15:00|305186|304964|305086|305000|305267|305155|304863|304710|2739
1615825200000|2021-03-15 16:20:00|305101|305001|305390|305270|305400|305307|305000|304850|4707
1615825500000|2021-03-15 16:25:00|305388|305271|305234|305115|305500|305400|305211|305018|3301
1615825800000|2021-03-15 16:30:00|305346|305106|305681|305522|305884|305764|304936|304808|5067
1615826100000|2021-03-15 16:35:00|305651|305548|305468|305392|305788|305620|305468|305346|3593
1615826400000|2021-03-15 16:40:00|305467|305405|305269|305174|305503|305406|305134|304951|3878
1615826700000|2021-03-15 16:45:00|305268|305154|305106|304946|305388|305324|304864|304800|3095
1615827000000|2021-03-15 16:50:00|305088|304901|304921|304649|305088|304901|304612|304500|3222
1615827300000|2021-03-15 16:55:00|304920|304753|305161|304876|305206|304981|304777|304598|2859
1615827600000|2021-03-15 17:00:00|305160|304935|305086|304908|305161|304973|304899|304747|1826
1615827900000|2021-03-15 17:05:00|305071|304909|304754|304633|305106|304909|304712|304600|5822
1615828200000|2021-03-15 17:10:00|304752|304620|304573|304362|304757|304622|304409|304346|2310
1615828500000|2021-03-15 17:15:00|304497|304363|304699|304589|304709|304591|304467|304362|1238
1615828800000|2021-03-15 17:20:00|304700|304600|304847|304754|304864|304754|304441|304300|1827
1615829100000|2021-03-15 17:25:00|304827|304731|305199|305057|305200|305150|304753|304643|7866
1615829400000|2021-03-15 17:30:00|305197|305056|305052|304844|305242|305114|304990|304753|2653
1615829700000|2021-03-15 17:35:00|305053|304911|305300|305190|305300|305224|304882|304760|2673
1615830000000|2021-03-15 17:40:00|305299|305201|305600|305485|305607|305506|305299|305201|3464
1615830300000|2021-03-15 17:45:00|305636|305520|306063|305998|306100|305999|305636|305485|7802
1615830600000|2021-03-15 17:50:00|306062|306001|306043|305736|306200|306090|305911|305736|1258
1615830900000|2021-03-15 17:55:00|306044|305870|305877|305661|306100|305942|305678|305556|3600
1615831200000|2021-03-15 18:00:00|305925|305810|306099|305915|306200|306100|305925|305716|6471
1615831500000|2021-03-15 18:05:00|306098|305914|306300|306176|306376|306267|305851|305777|5819
1615831800000|2021-03-15 18:10:00|306377|306258|306200|306072|306400|306258|306056|306000|4403
1615832100000|2021-03-15 18:15:00|306199|306073|306500|306371|306500|306445|306195|306073|4170
1615832400000|2021-03-15 18:20:00|306499|306372|306648|306502|306800|306700|306444|306313|9240
1615832700000|2021-03-15 18:25:00|306646|306503|306600|306370|306800|306708|306375|306300|3869
1615833000000|2021-03-15 18:30:00|306599|306409|306475|306405|306774|306602|306461|306319|1855
1615833300000|2021-03-15 18:35:00|306470|306406|306679|306475|306774|306613|306457|306358|1319
1615833600000|2021-03-15 18:40:00|306678|306474|306559|306352|306679|306551|306315|306200|5371
1615833900000|2021-03-15 18:45:00|306587|306501|307029|306912|307195|307084|306587|306410|6442
1615834200000|2021-03-15 18:50:00|307028|306877|306890|306740|307195|307037|306823|306701|2920
1615834500000|2021-03-15 18:55:00|306926|306800|307000|306900|307063|306952|306848|306765|3600
1615834800000|2021-03-15 19:00:00|307062|306901|307100|307001|307354|307239|307007|306858|5746
1615835100000|2021-03-15 19:05:00|307068|307002|307094|306950|307100|307020|306700|306607|5195
1615835400000|2021-03-15 19:10:00|307100|307063|307334|307092|307354|307255|307080|306904|3144
1615835700000|2021-03-15 19:15:00|307202|307103|307323|307097|307498|307405|307183|307005|3923
1615836000000|2021-03-15 19:20:00|307249|307096|306728|306600|307323|307211|306648|306559|4089
1615836300000|2021-03-15 19:25:00|306700|306602|306600|306468|306949|306839|306471|306347|2110
1615836600000|2021-03-15 19:30:00|306599|306466|306345|306141|306783|306627|306345|306141|2800
1615836900000|2021-03-15 19:35:00|306344|306142|306663|306459|306800|306757|306202|306141|3522
1615837200000|2021-03-15 19:40:00|306655|306460|306847|306631|306979|306863|306609|306449|4033
1615837500000|2021-03-15 19:45:00|306846|306626|307286|307164|307300|307225|306784|306626|5077
1615837800000|2021-03-15 19:50:00|307194|307071|307696|307598|307700|307632|306968|306800|12981
1615838100000|2021-03-15 19:55:00|307700|307619|308142|307875|308224|308134|307696|307526|28056
1615838400000|2021-03-15 20:00:00|308470|307700|308400|308110|308500|308201|308190|307700|2207
1615838700000|2021-03-15 20:05:00|308397|307851|307900|307720|308488|308015|307898|307700|1004
1615839000000|2021-03-15 20:10:00||307700||307700||307705||307700|277
1615839300000|2021-03-15 20:15:00|308100|307801|307998|307700|308100|307801|307998|307700|1487
1615839600000|2021-03-15 20:20:00|307989|307800|308000|307702|308000|307801|307989|307700|273
1615839900000|2021-03-15 20:25:00|308200|307800|308353|307805|308355|308250|308200|307800|854
1615840200000|2021-03-15 20:30:00|308325|307801|308355|308000|308355|308350|308222|307801|1118
1615840500000|2021-03-15 20:35:00||308300||308000||308300||308000|912
1615840800000|2021-03-15 20:40:00|||||||||35
1615841100000|2021-03-15 20:45:00|||||||||327
1615841400000|2021-03-15 20:50:00|||||||||111
1615841700000|2021-03-15 20:55:00|308350||308300||308355||308300||151
1615842000000|2021-03-15 21:00:00|308355|308100|308288|307905|308355|308100|308288|307900|455
1615842300000|2021-03-15 21:05:00||307900||307900||307900||307900|210
1615842600000|2021-03-15 21:10:00||307811||307811||307811||307811|27
1615842900000|2021-03-15 21:15:00|308272|307801|308168|307825|308272|307825|308168|307801|39
1615843200000|2021-03-15 21:20:00||307801||307801||307801||307801|148
1615843500000|2021-03-15 21:25:00|308300|307910|308300|307910|308300|307910|308300|307910|83
1615843800000|2021-03-15 21:30:00|308180||308180||308180||308180||69
1615844100000|2021-03-15 21:35:00|308300||308300||308300||308300||249
1615844400000|2021-03-15 21:40:00||308180||308180||308180||308180|50
1615844700000|2021-03-15 21:45:00|308275||308300||308300||308239||160
1615845000000|2021-03-15 21:50:00|308195|308000|308195|308000|308195|308000|308195|308000|353
1615845300000|2021-03-15 21:55:00|308189||308190||308190||308189||161
1615845600000|2021-03-15 22:00:00|308189||308168||308195||308168||312
1615845900000|2021-03-15 22:05:00|308125||308168||308168||308125||12
1615846200000|2021-03-15 22:10:00|308155||308168||308168||308099||108
1615846500000|2021-03-15 22:15:00|308166|308015|308149|308015|308167|308015|308149|308015|38
1615846800000|2021-03-15 22:20:00|308168|308149|308200|308149|308200|308149|308168|308149|452
1615847100000|2021-03-15 22:25:00|308175|308015|308157|308015|308175|308015|308100|308015|141
1615847400000|2021-03-15 22:30:00|308175|307718|308168|307725|308175|307725|308168|307718|554
1615847700000|2021-03-15 22:35:00|308166|307750|308099|307760|308168|307760|308099|307750|47
1615848000000|2021-03-15 22:40:00|308095||308095||308095||308095||17
1615848300000|2021-03-15 22:45:00|307999|307800|307944|307703|307999|307800|307944|307703|288
1615848600000|2021-03-15 22:50:00|307999||307998||307999||307998||36
1615848900000|2021-03-15 22:55:00|307979|307640|307998|307788|307998|307788|307900|307640|108
1615849200000|2021-03-15 23:00:00|307988||307800||307988||307800||97
1615849500000|2021-03-15 23:05:00|307978||307978||307978||307942||490
1615849800000|2021-03-15 23:10:00|307970|307640|307978|307640|307978|307640|307970|307640|405
1615850100000|2021-03-15 23:15:00|307999||307999||307999||307999||48
1615850400000|2021-03-15 23:20:00|308000||308000||308000||308000||43
1615850700000|2021-03-15 23:25:00|308195|307790|308167|307640|308195|307790|308157|307640|105
1615851000000|2021-03-15 23:30:00|308091|307795|308167|307795|308167|307795|308000|307795|143
1615851300000|2021-03-15 23:35:00|308139||308139||308139||308139||10
1615851600000|2021-03-15 23:40:00|308000||307999||308000||307800||493
1615851900000|2021-03-15 23:45:00|307988|307701|307950|307701|307999|307701|307950|307701|283
1615852200000|2021-03-15 23:50:00|307945|307640|307799|307576|307945|307640|307799|307576|301
1615852500000|2021-03-15 23:55:00|307794|307600|307500|306176|307799|307600|307500|306151|715
1615881600000|2021-03-16 08:00:00|312000|304405|308720|307116|312000|307800|308720|303686|90
1615881900000|2021-03-16 08:05:00|309600|307118|309600|306899|309600|308368|309600|303686|6
1615882200000|2021-03-16 08:10:00||306900||307355||307355||303686|18
1615882500000|2021-03-16 08:15:00||307356||307800||307800||305000|8
1615882800000|2021-03-16 08:20:00|||||||||1
1615883100000|2021-03-16 08:25:00|||||||||6
1615883400000|2021-03-16 08:30:00|309293||309293||309293||309293||8
1615883700000|2021-03-16 08:35:00|||||||||1
1615884000000|2021-03-16 08:40:00|||||||||1
1615884300000|2021-03-16 08:45:00|||||||||34
1615884600000|2021-03-16 08:50:00|||||||||22
1615884900000|2021-03-16 08:55:00|||||||||1
1615885200000|2021-03-16 09:00:00|||||||||1
1615885500000|2021-03-16 09:05:00|||||||||5
1615885800000|2021-03-16 09:10:00|||||||||22
1615886100000|2021-03-16 09:15:00|||||||||3
1615886700000|2021-03-16 09:25:00|308899||308900||308900||308899||8
1615887000000|2021-03-16 09:30:00|309061|307897|309199|308168|309199|308168|309060|307897|166
1615887300000|2021-03-16 09:35:00||307897||307800||307897||307800|13
1615887600000|2021-03-16 09:40:00|308999|307802|308880|307802|308999|307802|308880|307802|0
1615887900000|2021-03-16 09:45:00|308879|307800|308864|307800|308879|307800|308864|307800|1
1615888200000|2021-03-16 09:50:00|308860||308896||308899||308845||63
1615888500000|2021-03-16 09:55:00|308895||308899||308899||308895||83
1615888800000|2021-03-16 10:00:00||307801||307801||307801||307801|23
1615889100000|2021-03-16 10:05:00||308660||308660||308660||308660|37
1615889400000|2021-03-16 10:10:00|309287|307800|309287|307800|309287|307800|309287|307800|40
1615889700000|2021-03-16 10:15:00|309293|307801|309293|307801|309293|307801|309293|307801|3
1615890000000|2021-03-16 10:20:00|309292|307800|309000|307800|309293|307801|309000|307800|132
1615890300000|2021-03-16 10:25:00|||||||||2
1615890600000|2021-03-16 10:30:00|308900|307801|309293|307801|309293|307801|308900|307800|111
1615890900000|2021-03-16 10:35:00||308101||308500||308789||307801|76
1615891200000|2021-03-16 10:40:00||307800||307800||308722||307800|41
1615891500000|2021-03-16 10:45:00||307801||307801||307801||307801|9
1615891800000|2021-03-16 10:50:00|||||||||3
1615892100000|2021-03-16 10:55:00|||||||||11
1615892400000|2021-03-16 11:00:00|309004|308220|308998|307811|309004|308600|308998|307801|186
1615892700000|2021-03-16 11:05:00|308795|307812|308997|308200|308998|308200|308795|307812|34
1615893000000|2021-03-16 11:10:00|308996|308211|308950|308211|308996|308211|308792|308211|213
1615893300000|2021-03-16 11:15:00|309000|308220|309293|308500|309293|308650|309000|308220|495
1615893600000|2021-03-16 11:20:00|309200|308401|309500|309000|309500|309400|309200|308250|811
1615893900000|2021-03-16 11:25:00|309400|308600|309500|308599|309500|308600|309400|308599|210
1615894200000|2021-03-16 11:30:00|309415|308601|309400|308982|309500|308982|309400|308601|139
1615894500000|2021-03-16 11:35:00|309380||309300||309400||309300||330
1615894800000|2021-03-16 11:40:00|309200|309001|309400|308999|309400|309061|309200|308982|1106
1615895100000|2021-03-16 11:45:00|309450|309011|309698|309203|309698|309450|309450|308982|1298
1615895400000|2021-03-16 11:50:00|309696|308982|309600|309104|309698|309106|309600|308982|227
1615895700000|2021-03-16 11:55:00|309599|309000|309550|309460|309600|309460|309550|309000|465
1615896000000|2021-03-16 12:00:00|309600|309339|310600|309001|312000|311000|309600|308982|3888
1615896300000|2021-03-16 12:05:00|310400|309500|310400|309500|310400|309500|310240|309500|309
1615896600000|2021-03-16 12:10:00|309999||309999||310000||309900||207
1615896900000|2021-03-16 12:15:00|310375|309700|310200|310000|310375|310000|310200|309700|236
1615897200000|2021-03-16 12:20:00|310400|309700|310333|309700|310400|310200|310333|309700|821
1615897500000|2021-03-16 12:25:00|310332|309711|310299|309706|310332|309711|310200|309700|259
1615897800000|2021-03-16 12:30:00|310300|309700|310199|309500|310300|309730|309981|309500|1118
1615898100000|2021-03-16 12:35:00|309949|309600|309900|309066|310200|309600|309540|309045|1620
1615898400000|2021-03-16 12:40:00|309612|309067|310099|309076|310100|309131|309612|309067|444
1615898700000|2021-03-16 12:45:00|310100|309081|310080|309086|310100|309086|310080|309081|164
1615899000000|2021-03-16 12:50:00|309828|309105|309980|309126|310080|309126|309828|309105|74
1615899300000|2021-03-16 12:55:00|310000|309127|310000|309310|310000|309310|310000|309127|123
1615899600000|2021-03-16 13:00:00|309784||309784||309784||309784||71
1615899900000|2021-03-16 13:05:00|309999|309405|309800|309500|310000|309500|309800|309405|149
1615900200000|2021-03-16 13:10:00|309687|309300|309799|309217|309799|309300|309681|309217|305
1615900500000|2021-03-16 13:15:00|309681|309222|309900|309246|309900|309560|309681|309222|629
1615900800000|2021-03-16 13:20:00|309700|309500|309882|309500|309882|309500|309700|309500|479
1615901100000|2021-03-16 13:25:00|309900|309200|310502|309835|310660|310341|309850|309200|3382
1615901400000|2021-03-16 13:30:00|310499|309700|310000|309757|310500|310449|308663|308500|19015
1615901700000|2021-03-16 13:35:00|310020|309813|309897|309757|311200|310931|309794|309500|17537
1615902000000|2021-03-16 13:40:00|310043|309758|310676|310525|310899|310682|309734|309536|10618
1615902300000|2021-03-16 13:45:00|310700|310526|311493|311180|311700|311500|310700|310525|19999
1615902600000|2021-03-16 13:50:00|311414|311198|311300|311102|311515|311400|310716|310549|9977
1615902900000|2021-03-16 13:55:00|311418|311150|311790|311525|312200|311990|311100|310900|13980
1615903200000|2021-03-16 14:00:00|311752|311527|312399|312202|312445|312286|311400|311100|10434
1615903500000|2021-03-16 14:05:00|312352|312203|312025|311852|312550|312450|311851|311620|13042
1615903800000|2021-03-16 14:10:00|312063|311887|311556|311304|312100|311967|311427|311262|8869
1615904100000|2021-03-16 14:15:00|311440|311430|311000|310824|311568|311430|310774|310600|6190
1615904400000|2021-03-16 14:20:00|310948|310825|311479|311255|311725|311530|310948|310789|6182
1615904700000|2021-03-16 14:25:00|311456|311212|312323|312167|312373|312220|311456|311212|5614
1615905000000|2021-03-16 14:30:00|312355|312270|312300|312215|312626|312543|312264|312025|9210
1615905300000|2021-03-16 14:35:00|312291|312171|312299|312154|312300|312210|311846|311658|7275
1615905600000|2021-03-16 14:40:00|312298|312202|312151|311993|312500|312427|311961|311846|6900
1615905900000|2021-03-16 14:45:00|312134|311994|312260|312100|312400|312235|311877|311746|6871
1615906200000|2021-03-16 14:50:00|312175|312065|312643|312467|312900|312777|312175|312065|9295
1615906500000|2021-03-16 14:55:00|312640|312468|312359|312203|312706|312634|312265|312096|4446
1615906800000|2021-03-16 15:00:00|312265|312204|312154|312000|312400|312214|311793|311700|6560
1615907100000|2021-03-16 15:05:00|312153|312002|311527|311347|312254|312100|311527|311345|8614
1615907400000|2021-03-16 15:10:00|311517|311400|311629|311474|311934|311887|311517|311375|2586
1615907700000|2021-03-16 15:15:00|311680|311550|312000|311840|312111|311927|311679|311550|5096
1615908000000|2021-03-16 15:20:00|311990|311839|312272|312114|312300|312182|311887|311751|2235
1615908300000|2021-03-16 15:25:00|312230|312113|311566|311429|312272|312115|311381|311250|8343
1615908600000|2021-03-16 15:30:00|311598|311448|311465|311300|311800|311680|311369|311300|5975
1615908900000|2021-03-16 15:35:00|311422|311259|310900|310733|311501|311416|310728|310611|10344
1615909200000|2021-03-16 15:40:00|310999|310755|310642|310577|311097|310922|310460|310276|5993
1615909500000|2021-03-16 15:45:00|310700|310621|310573|310475|310794|310660|310125|310034|11600
1615909800000|2021-03-16 15:50:00|310572|310481|310406|310341|310600|310500|310067|310001|8225
1615910100000|2021-03-16 15:55:00|310405|310331|310285|310159|310480|310365|310013|309886|6932
1615910400000|2021-03-16 16:00:00|310300|310144|310381|310263|310600|310494|310184|310000|5595
1615910700000|2021-03-16 16:05:00|310382|310281|310646|310533|310646|310560|310289|310223|5133
1615911000000|2021-03-16 16:10:00|310623|310534|310027|309936|310623|310534|309925|309864|9790
1615911300000|2021-03-16 16:15:00|310000|309934|310229|310123|310300|310209|309857|309633|6416
1615911600000|2021-03-16 16:20:00|310217|310126|309916|309658|310392|310326|309696|309554|8131
1615911900000|2021-03-16 16:25:00|309879|309638|309556|309447|309953|309844|309395|309310|10732
1615912200000|2021-03-16 16:30:00|309761|309448|309591|309473|309900|309719|309389|309310|5877
1615912500000|2021-03-16 16:35:00|309589|309501|309764|309564|309800|309593|309379|309200|4486
1615912800000|2021-03-16 16:40:00|309638|309566|310200|310027|310448|310239|309602|309409|5490
1615913100000|2021-03-16 16:45:00|310126|310011|310024|309960|310259|310122|309877|309693|3995
1615913400000|2021-03-16 16:50:00|310023|309920|310267|310155|310300|310166|309773|309597|5017
1615913700000|2021-03-16 16:55:00|310300|310170|310254|310034|310448|310379|310161|310020|3234
1615914000000|2021-03-16 17:00:00|310215|310155|310834|310669|311025|310922|310206|310021|8986
1615914300000|2021-03-16 17:05:00|310779|310709|311100|310988|311100|311018|310661|310564|4528
1615914600000|2021-03-16 17:10:00|311000|310973|310843|310736|311120|311009|310800|310672|5414
1615914900000|2021-03-16 17:15:00|310842|310737|311026|310927|311200|311086|310770|310672|3607
1615915200000|2021-03-16 17:20:00|311025|310944|310880|310754|311133|310974|310741|310672|2200
1615915500000|2021-03-16 17:25:00|310882|310739|310708|310582|311193|311000|310670|310552|7081
1615915800000|2021-03-16 17:30:00|310694|310579|310125|309950|310709|310603|310000|309805|3713
1615916100000|2021-03-16 17:35:00|310051|309902|309903|309778|310275|310139|309840|309675|3754
1615916400000|2021-03-16 17:40:00|309836|309675|309765|309623|310102|310010|309765|309623|2178
1615916700000|2021-03-16 17:45:00|309764|309624|310072|309900|310227|310031|309735|309624|2866
1615917000000|2021-03-16 17:50:00|310052|309911|309572|309490|310086|310037|309500|309370|3072
1615917300000|2021-03-16 17:55:00|309570|309512|309851|309701|310210|310137|309362|309277|8557
1615917600000|2021-03-16 18:00:00|309856|309578|310055|309949|310175|310032|309609|309540|4175
1615917900000|2021-03-16 18:05:00|310056|309955|309326|309213|310056|309955|308994|308867|6508
1615918200000|2021-03-16 18:10:00|309341|309215|309580|309473|309750|309591|309200|309126|4021
1615918500000|2021-03-16 18:15:00|309579|309474|309450|309277|309800|309679|309425|309277|3097
1615918800000|2021-03-16 18:20:00|309400|309278|309134|308985|309504|309363|308866|308700|2718
1615919100000|2021-03-16 18:25:00|309179|308986|308560|308212|309200|308986|308279|308210|5696
1615919400000|2021-03-16 18:30:00|308508|308210|308342|308150|308807|308582|308203|308100|4775
1615919700000|2021-03-16 18:35:00|308341|308200|308375|308216|308631|308460|308123|308046|1661
1615920000000|2021-03-16 18:40:00|308376|308259|307985|307805|308827|308417|307800|307586|4497
1615920300000|2021-03-16 18:45:00|307988|307810|308099|307953|308519|308401|307932|307756|5419
1615920600000|2021-03-16 18:50:00|308100|307976|308500|308417|308582|308417|308100|307900|1549
1615920900000|2021-03-16 18:55:00|308600|308364|308849|308714|308907|308768|308481|308207|2105
1615921200000|2021-03-16 19:00:00|308848|308633|308975|308892|308975|308892|308333|308066|5232
1615921500000|2021-03-16 19:05:00|308994|308928|308975|308847|309424|309241|308943|308800|3383
1615921800000|2021-03-16 19:10:00|308974|308848|309273|309103|309424|309252|308950|308838|3164
1615922100000|2021-03-16 19:15:00|309256|309104|309199|309001|309424|309335|309114|308903|4707
1615922400000|2021-03-16 19:20:00|309261|309002|309305|309169|309464|309403|309144|309001|6241
1615922700000|2021-03-16 19:25:00|309299|309247|309199|309076|309450|309366|308788|308747|5857
1615923000000|2021-03-16 19:30:00|309200|309114|309533|309434|309650|309593|308934|308854|6607
1615923300000|2021-03-16 19:35:00|309575|309435|309469|309241|309800|309740|309139|309000|5309
1615923600000|2021-03-16 19:40:00|309405|309292|309354|309229|309698|309620|309327|309174|5556
1615923900000|2021-03-16 19:45:00|309423|309227|309084|308971|309533|309451|308934|308835|4892
1615924200000|2021-03-16 19:50:00|309085|308900|309184|308904|309400|309303|308941|308801|12258
1615924500000|2021-03-16 19:55:00|309214|309131|309244|309214|309307|309232|308926|308800|21019
1615924800000|2021-03-16 20:00:00|309593|309001|309600|309186|309600|309186|309450|309001|527
1615925100000|2021-03-16 20:05:00|309300|309202|309400|309202|309400|309202|309300|309202|426
1615925400000|2021-03-16 20:10:00|309344|309200|309454|309211|309454|309252|309344|309186|1216
1615925700000|2021-03-16 20:15:00|309600|309186|309600|309186|309600|309300|309600|309186|346
1615926000000|2021-03-16 20:20:00|309500|309001|309600|309001|309600|309001|309500|309001|273
1615926300000|2021-03-16 20:25:00||309300||309300||309300||309300|16
1615926600000|2021-03-16 20:30:00|309587|309201|309500|309201|309600|309201|309500|309201|233
1615926900000|2021-03-16 20:35:00|||||||||48
1615927200000|2021-03-16 20:40:00|309358|307800|309499|308568|309499|308568|308568|307800|1226
1615927500000|2021-03-16 20:45:00|309368|308735|309499|308735|309499|308735|309368|308735|153
1615927800000|2021-03-16 20:50:00|309495||309495||309495||309495||33
1615928100000|2021-03-16 20:55:00|309300||309300||309300||309290||173
1615928400000|2021-03-16 21:00:00|309495|308740|309495|308900|309495|308900|309400|308740|54
1615928700000|2021-03-16 21:05:00||309000||308900||309000||308900|39
1615929000000|2021-03-16 21:10:00|309300||309495||309495||309300||383
1615929300000|2021-03-16 21:15:00|309200|309000|309200|309062|309200|309062|309200|309000|193
1615929600000|2021-03-16 21:20:00||309015||309015||309015||309015|84
1615929900000|2021-03-16 21:25:00|309174|308900|309050|308735|309174|309000|309050|308735|189
1615930200000|2021-03-16 21:30:00|||||||||16
1615930500000|2021-03-16 21:35:00|||||||||17
1615930800000|2021-03-16 21:40:00|309174|308750|308850|308735|309174|308750|308850|308735|90
1615931100000|2021-03-16 21:45:00|308825|308740|309000|308800|309174|308800|308750|308740|808
1615931400000|2021-03-16 21:50:00|||||||||3
1615931700000|2021-03-16 21:55:00|||||||||144
1615932000000|2021-03-16 22:00:00|309174|308807|309174|308810|309174|308812|309000|308807|810
1615932300000|2021-03-16 22:05:00|309177|308812|309500|308805|309500|309112|309177|308805|314
1615932600000|2021-03-16 22:10:00|309300|308905|309500|308805|309500|308905|309300|308805|245
1615932900000|2021-03-16 22:15:00|||||||||15
1615933200000|2021-03-16 22:20:00||308810||308805||308810||308805|7
1615933500000|2021-03-16 22:25:00|309100|308810|309500|308810|309500|308810|309100|308810|136
1615933800000|2021-03-16 22:30:00|309495|308805|309500|308805|309500|308805|309495|308805|140
1615934100000|2021-03-16 22:35:00|309495||309495||309495||309495||18
1615934400000|2021-03-16 22:40:00|309488|308824|309488|308834|309495|308841|309400|308805|121
1615934700000|2021-03-16 22:45:00|309495|308900|309488|308900|309495|308900|309475|308900|43
1615935000000|2021-03-16 22:50:00|309485|308880|309495|309002|309495|309010|309475|308834|46
1615935300000|2021-03-16 22:55:00|309450|308805|309450|308805|309450|308805|309450|308805|203
1615935600000|2021-03-16 23:00:00|309400||309394||309400||309300||26
1615935900000|2021-03-16 23:05:00|||||||||49
1615936200000|2021-03-16 23:10:00|309450||309450||309450||309450||5
1615936500000|2021-03-16 23:15:00|309488||309450||309488||309450||11
1615936800000|2021-03-16 23:20:00|309488||309450||309488||309450||17
1615937100000|2021-03-16 23:25:00|309488||309450||309488||309450||12
1615937400000|2021-03-16 23:30:00|309400|308834|309288|308834|309400|308834|309288|308834|53
1615937700000|2021-03-16 23:35:00|309285||309275||309285||309275||62
1615938000000|2021-03-16 23:40:00|309270|308805|309260|308805|309270|308805|309260|308805|57
1615938300000|2021-03-16 23:45:00|||||||||10
1615938600000|2021-03-16 23:50:00|||||||||55
1615938900000|2021-03-16 23:55:00|309236|308700|309270|308500|309270|308700|308900|308001|283
1615968000000|2021-03-17 08:00:00|310624|307045|310878|308000|313000|308899|310624|302601|8
1615968300000|2021-03-17 08:05:00|310619||310610||310619||310610||1
1615968600000|2021-03-17 08:10:00|310619||310787||310872||310547||6
1615968900000|2021-03-17 08:15:00|310785||310551||310872||310551||27
1615969200000|2021-03-17 08:20:00|310624||310490||310624||310490||11
1615969500000|2021-03-17 08:25:00|310624||310520||310624||310520||4
1615969800000|2021-03-17 08:30:00|310624||310519||310624||310519||2
1615970100000|2021-03-17 08:35:00|||||||||46
1615970700000|2021-03-17 08:45:00|310518||310198||310518||310198||2
1615971000000|2021-03-17 08:50:00|||||||||1
1615971300000|2021-03-17 08:55:00||309226||308200||309226||308200|22
1615971600000|2021-03-17 09:00:00|310314|308210|310314|308500|310314|308500|310024|308200|3
1615971900000|2021-03-17 09:05:00|309898|308200|309283|308000|310314|308200|309185|308000|30
1615972200000|2021-03-17 09:10:00|309282|308001|309184|308000|309389|308001|309184|308000|24
1615972500000|2021-03-17 09:15:00||307690||308000||308000||307624|51
1615972800000|2021-03-17 09:20:00|309090|308104|308680|307624|309090|308434|308680|307624|66
1615973100000|2021-03-17 09:25:00||307702||308000||308000||307702|12
1615973400000|2021-03-17 09:30:00|308600|307624|308600|307624|308600|308000|308600|307624|9
1615973700000|2021-03-17 09:35:00|308680|308000|308670|308000|308680|308000|308670|308000|151
1615974000000|2021-03-17 09:40:00|308669|307702|308590|307624|308680|307702|308590|307624|36
1615974300000|2021-03-17 09:45:00|308589|307376|308580|307376|308589|308000|308580|307376|99
1615974600000|2021-03-17 09:50:00|308585|308000|308500|307376|308585|308000|308500|307376|110
1615974900000|2021-03-17 09:55:00|308499||308495||308499||308495||20
1615975200000|2021-03-17 10:00:00|||||||||25
1615975500000|2021-03-17 10:05:00|||||||||5
1615975800000|2021-03-17 10:10:00|308170||308182||308182||308170||59
1615976100000|2021-03-17 10:15:00||307500||307500||307500||307500|60
1615976400000|2021-03-17 10:20:00|308170||308182||308182||308170||43
1615976700000|2021-03-17 10:25:00|308380||308380||308380||308380||139
1615977000000|2021-03-17 10:30:00|309184|308100|309184|307800|309184|308100|308287|307500|267
1615977300000|2021-03-17 10:35:00|310390|307500|310379|308100|310390|308211|310379|307500|574
1615977600000|2021-03-17 10:40:00|310377|308301|310441|308301|312500|308301|310352|308301|10
1615977900000|2021-03-17 10:45:00|310307|308500|310584|308500|312500|308760|310301|308301|51
1615978200000|2021-03-17 10:50:00|309271|308301|312500|308301|312500|308301|309265|308301|76
1615978500000|2021-03-17 10:55:00|310512|307500|308900|307500|312500|307611|308301|307500|508
1615978800000|2021-03-17 11:00:00|308780|308000|308679|307800|308781|308001|308190|307504|480
1615979100000|2021-03-17 11:05:00|308574|308000|308479|307504|308574|308000|308477|307504|84
1615979400000|2021-03-17 11:10:00|308500||308200||308500||308200||53
1615979700000|2021-03-17 11:15:00|308500|307500|307700|307011|308500|307500|307400|307011|552
1615980000000|2021-03-17 11:20:00|307698|307013|307698|307003|307698|307014|307698|307000|26
1615980300000|2021-03-17 11:25:00|307500|307000|307700|307201|307700|307201|307500|307000|249
1615980600000|2021-03-17 11:30:00|307390|307200|307998|306025|308090|307200|306810|306011|1596
1615980900000|2021-03-17 11:35:00|307997|306111|307899|306125|307997|306800|306780|306011|172
1615981200000|2021-03-17 11:40:00|307900|306170|306986|305820|307900|306305|305800|305200|2685
1615981500000|2021-03-17 11:45:00|306300|305214|306968|306000|307000|306052|306200|305200|417
1615981800000|2021-03-17 11:50:00|306967|306153|306200|305400|306982|306153|306200|305400|526
1615982100000|2021-03-17 11:55:00|306968|305402|306898|306000|306982|306050|306198|305400|586
1615982400000|2021-03-17 12:00:00|306770|305550|306499|306000|306982|306000|305712|305550|1001
1615982700000|2021-03-17 12:05:00|306497|306002|306499|306000|306499|306002|306497|306000|320
1615983000000|2021-03-17 12:10:00|306899|306002|306895|306000|306899|306002|306281|306000|322
1615983300000|2021-03-17 12:15:00|306799|306021|306797|306100|306799|306100|306439|306001|427
1615983600000|2021-03-17 12:20:00|306717|306120|306400|306100|306797|306400|306400|306100|479
1615983900000|2021-03-17 12:25:00|306747|306300|306797|306400|306797|306400|306747|306300|941
1615984200000|2021-03-17 12:30:00|306700|306200|306847|306200|306899|306200|306360|306200|936
1615984500000|2021-03-17 12:35:00|306240|306001|306875|306001|306875|306080|306090|306001|545
1615984800000|2021-03-17 12:40:00|306873|306006|306871|306001|306873|306100|306701|306001|58
1615985100000|2021-03-17 12:45:00|306875|306010|306874|306500|306875|306500|306820|306010|579
1615985400000|2021-03-17 12:50:00|306520|306015|306869|306299|306874|306500|306520|306015|674
1615985700000|2021-03-17 12:55:00|306874|306300|306899|306325|306899|306679|306867|306300|251
1615986000000|2021-03-17 13:00:00|306839|306400|307000|306400|307000|306800|306839|306400|2236
1615986300000|2021-03-17 13:05:00|306981|306320|306982|306500|307000|306500|306981|306310|731
1615986600000|2021-03-17 13:10:00|307000|306800|308800|308436|309000|308620|306990|306800|6410
1615986900000|2021-03-17 13:15:00|308486|308400|308000|307500|308799|308400|307934|307500|1401
1615987200000|2021-03-17 13:20:00|307999|307600|308000|307750|308000|307750|307841|307600|2234
1615987500000|2021-03-17 13:25:00|307993|307800|307380|307100|307993|307900|307380|307100|2438
1615987800000|2021-03-17 13:30:00|307904|306800|309100|308432|309186|308953|307499|306800|54934
1615988100000|2021-03-17 13:35:00|308671|308436|307536|307100|309186|309040|307194|307011|19209
1615988400000|2021-03-17 13:40:00|307535|307101|308200|307959|308200|307959|307399|307100|8363
1615988700000|2021-03-17 13:45:00|308199|308023|308900|308804|309186|309059|307548|307350|14430
1615989000000|2021-03-17 13:50:00|308890|308785|309828|309543|309900|309798|308791|308508|12597
1615989300000|2021-03-17 13:55:00|309773|309481|310551|310101|310600|310449|309329|309008|11414
1615989600000|2021-03-17 14:00:00|310600|310100|310728|310373|310900|310690|310100|309906|8275
1615989900000|2021-03-17 14:05:00|310654|310301|310299|310109|310700|310438|309824|309421|10838
1615990200000|2021-03-17 14:10:00|310298|310110|310028|309870|310343|310152|309721|309500|10883
1615990500000|2021-03-17 14:15:00|310029|309778|310660|310519|310700|310575|309801|309558|5027
1615990800000|2021-03-17 14:20:00|310659|310500|310732|310552|310736|310604|310166|310028|3996
1615991100000|2021-03-17 14:25:00|310735|310553|310047|309818|310736|310592|310047|309818|6412
1615991400000|2021-03-17 14:30:00|310046|309941|310340|310128|310600|310397|309477|309409|6613
1615991700000|2021-03-17 14:35:00|310339|310222|310543|310300|311177|311036|310338|310129|9681
1615992000000|2021-03-17 14:40:00|310542|310301|309739|309526|310700|310325|309622|309500|3894
1615992300000|2021-03-17 14:45:00|309738|309527|309704|309536|310109|309935|309606|309500|2288
1615992600000|2021-03-17 14:50:00|309695|309549|310122|309915|310122|309941|309471|309200|2446
1615992900000|2021-03-17 14:55:00|310121|309916|309803|309593|310478|310108|309712|309483|1435
1615993200000|2021-03-17 15:00:00|309793|309594|309444|309120|309803|309730|308857|308600|5194
1615993500000|2021-03-17 15:05:00|309443|308877|309302|309001|309637|309373|309138|308877|500
1615993800000|2021-03-17 15:10:00|309301|309000|309224|309025|309500|309413|308974|308800|3508
1615994100000|2021-03-17 15:15:00|309213|309026|309854|309569|309887|309734|309034|308814|2924
1615994400000|2021-03-17 15:20:00|309812|309570|309791|309640|309955|309841|309583|309400|9083
1615994700000|2021-03-17 15:25:00|309770|309639|309567|309387|309907|309658|309318|309143|2046
1615995000000|2021-03-17 15:30:00|309518|309410|308955|308841|309688|309463|308938|308800|6954
1615995300000|2021-03-17 15:35:00|308900|308810|308550|308303|309200|309005|308282|308200|4007
1615995600000|2021-03-17 15:40:00|308549|308224|308377|308100|308623|308345|308142|308032|3457
1615995900000|2021-03-17 15:45:00|308363|308277|308826|308631|309200|308912|308363|308155|2807
1615996200000|2021-03-17 15:50:00|308825|308728|308902|308771|309200|309000|308824|308630|4564
1615996500000|2021-03-17 15:55:00|308851|308772|308545|308327|309095|308807|308383|308265|1775
1615996800000|2021-03-17 16:00:00|308541|308328|307809|307630|308757|308402|307808|307630|5457
1615997100000|2021-03-17 16:05:00|307808|307692|308568|308240|308688|308399|307808|307692|5643
1615997400000|2021-03-17 16:10:00|308567|308246|308556|308445|308817|308524|308239|308101|2750
1615997700000|2021-03-17 16:15:00|308597|308534|309200|308900|309200|309100|308597|308483|7673
1615998000000|2021-03-17 16:20:00|309095|308939|309185|309061|309225|309121|309002|308900|800
1615998300000|2021-03-17 16:25:00|309175|309064|309392|309237|309654|309500|309134|308900|2174
1615998600000|2021-03-17 16:30:00|309385|309238|309204|308986|309570|309347|309008|308822|1000
1615998900000|2021-03-17 16:35:00|309143|308989|308846|308637|309298|309102|308728|308583|1721
1615999200000|2021-03-17 16:40:00|308728|308638|308906|308801|309072|308908|308530|308396|4686
1615999500000|2021-03-17 16:45:00|308904|308800|309242|309101|309350|309246|308757|308739|1900
1615999800000|2021-03-17 16:50:00|309241|309102|309500|309362|309500|309362|309155|308889|1981
1616000100000|2021-03-17 16:55:00|309488|309363|309245|309061|309725|309612|309188|309057|4070
1616000400000|2021-03-17 17:00:00|309212|309062|309502|309416|309591|309430|309031|308858|8226
1616000700000|2021-03-17 17:05:00|309498|309413|309899|309653|310199|310057|309457|309302|3453
1616001000000|2021-03-17 17:10:00|309837|309728|309832|309671|310000|309853|309577|309341|2895
1616001300000|2021-03-17 17:15:00|309831|309672|310599|310529|310700|310558|309712|309583|6172
1616001600000|2021-03-17 17:20:00|310699|310530|310591|310370|310900|310680|310376|310111|4935
1616001900000|2021-03-17 17:25:00|310590|310437|310405|310298|310701|310501|310223|310100|2520
1616002200000|2021-03-17 17:30:00|310432|310345|310227|310051|310600|310475|310076|309789|3061
1616002500000|2021-03-17 17:35:00|310230|310093|310500|310300|310500|310410|310229|309950|1500
1616002800000|2021-03-17 17:40:00|310499|310301|310292|310054|310500|310361|310051|309950|1610
1616003100000|2021-03-17 17:45:00|310291|310055|310125|309936|310315|310150|309989|309817|2252
1616003400000|2021-03-17 17:50:00|310124|309937|309796|309652|310124|309937|309730|309500|2946
1616003700000|2021-03-17 17:55:00|309795|309653|310254|309822|310254|310001|309750|309562|2123
1616004000000|2021-03-17 18:00:00|310107|309600|311333|311008|312600|312456|310097|309600|27983
1616004300000|2021-03-17 18:05:00|311199|310965|311767|311540|312099|311952|311067|310900|18633
1616004600000|2021-03-17 18:10:00|311900|311305|313300|313152|313323|313169|311700|311305|22450
1616004900000|2021-03-17 18:15:00|313400|313153|312859|312561|313500|313311|312542|312402|13970
1616005200000|2021-03-17 18:20:00|312858|312562|312411|312250|312900|312690|312333|312138|7568
1616005500000|2021-03-17 18:25:00|312400|312292|312159|312000|313000|312921|312000|311860|8469
1616005800000|2021-03-17 18:30:00|312250|312001|312252|312041|312446|312267|311749|311625|5893
1616006100000|2021-03-17 18:35:00|312345|312043|313897|313799|313900|313853|312153|311900|9062
1616006400000|2021-03-17 18:40:00|313896|313732|316100|315762|316200|315979|313883|313732|31195
1616006700000|2021-03-17 18:45:00|316163|315756|315456|315200|316163|315901|315399|315200|13577
1616007000000|2021-03-17 18:50:00|315453|315201|316000|315662|316009|315842|315263|315100|18674
1616007300000|2021-03-17 18:55:00|315891|315663|316475|316228|316475|316290|315501|315341|11067
1616007600000|2021-03-17 19:00:00|316493|316390|317247|317005|317378|317305|316194|316100|16090
1616007900000|2021-03-17 19:05:00|317168|317014|316822|316540|317423|317211|316491|316392|10714
1616008200000|2021-03-17 19:10:00|316821|316446|316455|316204|317000|316774|316176|316100|11290
1616008500000|2021-03-17 19:15:00|316454|316297|316296|316162|316888|316708|316148|316100|10819
1616008800000|2021-03-17 19:20:00|316295|316170|315932|315740|316419|316170|315695|315622|8598
1616009100000|2021-03-17 19:25:00|315902|315741|315913|315728|316359|316112|315865|315725|4046
1616009400000|2021-03-17 19:30:00|315892|315810|316417|316277|316441|316329|315687|315549|7145
1616009700000|2021-03-17 19:35:00|316396|316279|315317|315232|316396|316279|315272|315182|9385
1616010000000|2021-03-17 19:40:00|315349|315244|315098|314860|315750|315680|315009|314860|12068
1616010300000|2021-03-17 19:45:00|315142|314964|315041|314868|315250|315210|314715|314600|13623
1616010600000|2021-03-17 19:50:00|314868|314846|313859|313506|315000|314859|313534|313455|30436
1616010900000|2021-03-17 19:55:00|313734|313635|313728|313479|314000|313848|313243|313118|47446
1616011200000|2021-03-17 20:00:00|313757|313753|313600|313400|314224|313753|313520|313100|4483
1616011500000|2021-03-17 20:05:00|313624|313500|313533|313400|313624|313500|313533|313400|891
1616011800000|2021-03-17 20:10:00|313500|313212|313533|313400|313533|313400|313500|313212|602
1616012100000|2021-03-17 20:15:00|313624|313573|313573|313402|313624|313573|313550|313402|913
1616012400000|2021-03-17 20:20:00|313624|313401|313572|313301|313624|313401|313570|313301|375
1616012700000|2021-03-17 20:25:00|313573|313340|313940|313326|313940|313340|313519|313326|819
1616013000000|2021-03-17 20:30:00|313680|313426|313500|313426|313940|313426|313500|313426|315
1616013300000|2021-03-17 20:35:00|||||||||379
1616013600000|2021-03-17 20:40:00||313250||313250||313250||313250|263
1616013900000|2021-03-17 20:45:00|313679|313313|313679|313313|313679|313313|313679|313313|521
1616014200000|2021-03-17 20:50:00|313800|313401|313650|313500|313900|313604|313650|313401|637
1616014500000|2021-03-17 20:55:00|313600|313401|313999|313411|313999|313479|313600|313400|1378
1616014800000|2021-03-17 21:00:00||313402||313402||313402||313402|663
1616015100000|2021-03-17 21:05:00|||||||||115
1616015400000|2021-03-17 21:10:00|313800|313500|313842|313500|313842|313500|313800|313500|105
1616015700000|2021-03-17 21:15:00|||||||||134
1616016000000|2021-03-17 21:20:00||313592||313475||313592||313475|127
1616016300000|2021-03-17 21:25:00|313750|313501|313790|313600|313790|313600|313750|313501|163
1616016600000|2021-03-17 21:30:00|313842|313722|313999|313600|314265|313912|313842|313600|1059
1616016900000|2021-03-17 21:35:00|313953|313627|313999|313600|313999|313850|313953|313600|275
1616017200000|2021-03-17 21:40:00||313645||313600||313708||313600|158
1616017500000|2021-03-17 21:45:00|313900|313705|313999|313845|313999|313845|313900|313705|129
1616017800000|2021-03-17 21:50:00|||||||||234
1616018100000|2021-03-17 21:55:00|||||||||20
1616018400000|2021-03-17 22:00:00|314199|313800|314265|313705|314265|314050|314199|313705|513
1616018700000|2021-03-17 22:05:00||313800||314051||314051||313705|149
1616019000000|2021-03-17 22:10:00|||||||||56
1616019300000|2021-03-17 22:15:00|314499|313800|314244|313800|314499|313800|314244|313800|49
1616019600000|2021-03-17 22:20:00|314260||314260||314445||314260||47
1616019900000|2021-03-17 22:25:00|314239|313808|314445|314001|314445|314001|314239|313801|300
1616020200000|2021-03-17 22:30:00|314388|314000|314200|314000|314388|314008|314200|314000|188
1616020500000|2021-03-17 22:35:00|||||||||24
1616020800000|2021-03-17 22:40:00|314260|313806|314200|313800|314260|313806|314200|313800|215
1616021100000|2021-03-17 22:45:00|314239||314200||314239||314200||196
1616021400000|2021-03-17 22:50:00|314239|314000|314260|314000|314300|314000|314200|314000|236
1616021700000|2021-03-17 22:55:00|314250||314239||314250||314239||235
1616022000000|2021-03-17 23:00:00|314250|314006|314299|314006|314388|314006|314250|314006|119
1616022300000|2021-03-17 23:05:00|314290|314100|314445|314105|314445|314105|314290|314100|323
1616022600000|2021-03-17 23:10:00|314400|314110|314445|314110|314445|314110|314400|314110|71
1616022900000|2021-03-17 23:15:00|314400|314105|314400|314116|314650|314400|314400|314100|621
1616023200000|2021-03-17 23:20:00||314120||314121||314121||314120|16
1616023500000|2021-03-17 23:25:00|314496|314130|314500|314165|314500|314165|314496|314130|19
1616023800000|2021-03-17 23:30:00|314650|314175|314650|314210|314650|314210|314650|314175|280
1616024100000|2021-03-17 23:35:00|314600|314175|314550|314200|314600|314275|314550|314175|80
1616024400000|2021-03-17 23:40:00|||||||||172
1616024700000|2021-03-17 23:45:00|314549|314121|314500|314150|314549|314150|314484|314121|38
1616025000000|2021-03-17 23:50:00|314455|314155|314550|314185|314550|314185|314455|314155|193
1616025300000|2021-03-17 23:55:00||314205||314220||314401||314201|364
1616054400000|2021-03-18 08:00:00|311000|310999|312635|310500|312635|310999|311000|309186|715
1616054700000|2021-03-18 08:05:00|312802||312200||312802||312200||50
1616055000000|2021-03-18 08:10:00||311173||310500||311173||310500|18
1616055300000|2021-03-18 08:15:00|312573||312573||312573||312573||0
1616055600000|2021-03-18 08:20:00|312728||312740||312740||312573||43
1616055900000|2021-03-18 08:25:00|312727|310501|312563|310501|312740|310501|312563|310501|87
1616056200000|2021-03-18 08:30:00|312805|310500|312633|310500|312805|310500|312354|310500|103
1616056500000|2021-03-18 08:35:00|312437||312315||312482||311122||189
1616056800000|2021-03-18 08:40:00|312313|310267|311935|310105|312315|310267|311753|310105|324
1616057100000|2021-03-18 08:45:00|311934|310102|311605|309926|311981|310329|310471|309000|194
1616057400000|2021-03-18 08:50:00|311602|309501|311480|308859|311616|309501|310230|308000|663
1616057700000|2021-03-18 08:55:00|311478|310000|311449|309501|311788|310000|310006|308859|45
1616058000000|2021-03-18 09:00:00|311448|309600|311624|309501|311626|309600|310271|309501|25
1616058300000|2021-03-18 09:05:00|311626|310000|311580|309927|311798|310000|311381|309827|7
1616058600000|2021-03-18 09:10:00|311579|310000|311804|309927|311804|310000|311254|309600|139
1616058900000|2021-03-18 09:15:00|311971|311000|311971|310427|311971|311000|311078|309927|237
1616059200000|2021-03-18 09:20:00|312171|310433|311500|310477|312171|311700|311500|310184|548
1616059500000|2021-03-18 09:25:00||310440||310800||311000||310022|138
1616059800000|2021-03-18 09:30:00|311900||311900||311900||311900||5
1616060100000|2021-03-18 09:35:00|||||||||10
1616060400000|2021-03-18 09:40:00||311200||311200||311200||311200|6
1616060700000|2021-03-18 09:45:00|||||||||7
1616061000000|2021-03-18 09:50:00||310800||310800||311009||310800|30
1616061300000|2021-03-18 09:55:00|311315||311900||311900||311315||72
1616061600000|2021-03-18 10:00:00|||||||||2
1616061900000|2021-03-18 10:05:00||311059||310800||311500||310800|426
1616062200000|2021-03-18 10:10:00|312999|310801|312999|310801|315000|310801|312999|310801|5
1616062500000|2021-03-18 10:15:00|314289||312950||314289||312950||13
1616062800000|2021-03-18 10:20:00|314289||312899||315000||312899||6
1616063100000|2021-03-18 10:25:00|314163|311000|312998|311500|315000|311500|312776|311000|15
1616063400000|2021-03-18 10:30:00|312997|311587|312500|311500|315000|311587|312500|311500|106
1616063700000|2021-03-18 10:35:00||311001||312000||312000||311001|30
1616064000000|2021-03-18 10:40:00|312140|311009|312500|311009|312500|311009|312140|311001|116
1616064300000|2021-03-18 10:45:00|312400||312400||312500||312400||46
1616064600000|2021-03-18 10:50:00|312500||312500||312500||312400||6
1616064900000|2021-03-18 10:55:00|312400|311120|312500|311120|312500|311120|312400|311120|145
1616065200000|2021-03-18 11:00:00|312499|311670|312353|311500|312499|311972|311979|311020|3177
1616065500000|2021-03-18 11:05:00|312400|311600|312399|311500|312400|311701|311600|311025|1413
1616065800000|2021-03-18 11:10:00|312398|311700|311918|311003|312400|311800|311700|311001|1588
1616066100000|2021-03-18 11:15:00|311705|311001|311705|311000|311705|311001|311100|311000|853
1616066400000|2021-03-18 11:20:00|311400|311016|311705|311001|311705|311100|311247|310734|1115
1616066700000|2021-03-18 11:25:00|311500|311000|311705|310800|311705|311000|311200|310800|883
1616067000000|2021-03-18 11:30:00|311704|310781|311070|310570|311705|311200|310880|310400|1690
1616067300000|2021-03-18 11:35:00|310721|310400|310000|309114|311070|310400|309600|309000|3251
1616067600000|2021-03-18 11:40:00|309928|309113|310000|309500|310000|309700|309700|309000|1792
1616067900000|2021-03-18 11:45:00|309800|309501|311085|309606|311162|310567|309800|309500|1022
1616068200000|2021-03-18 11:50:00|311000|309608|309903|309216|311000|309801|309000|308505|3432
1616068500000|2021-03-18 11:55:00|309901|309283|310690|309653|310900|309800|309690|309216|1858
1616068800000|2021-03-18 12:00:00|310689|309655|311000|310300|311000|310302|310599|309650|508
1616069100000|2021-03-18 12:05:00|310998|310301|310683|309652|311000|310401|310330|309650|540
1616069400000|2021-03-18 12:10:00|310698|309660|310559|310007|310875|310500|310179|309650|2856
1616069700000|2021-03-18 12:15:00|310500|310100|310575|310200|310875|310200|310394|309650|1711
1616070000000|2021-03-18 12:20:00|310875|310000|310573|310002|310875|310202|310573|310000|73
1616070300000|2021-03-18 12:25:00|310875|310001|310872|310013|310875|310400|310560|310000|913
1616070600000|2021-03-18 12:30:00|310668|310109|310870|309711|310875|310109|309900|309650|1432
1616070900000|2021-03-18 12:35:00|310865|309900|310600|309720|310865|309900|310400|309711|214
1616071200000|2021-03-18 12:40:00|310240|309650|310400|309650|310600|309852|309900|309650|352
1616071500000|2021-03-18 12:45:00|310398|310000|310400|310001|310400|310001|310091|309900|2028
1616071800000|2021-03-18 12:50:00|310398|310000|310394|310000|310400|310001|309900|309700|4034
1616072100000|2021-03-18 12:55:00|310396|309850|310000|309705|310396|309861|309998|309700|2473
1616072400000|2021-03-18 13:00:00|310400|309800|310274|309839|310400|309900|309770|309705|2578
1616072700000|2021-03-18 13:05:00|310273|309707|309900|309700|310273|309745|309900|309700|2630
1616073000000|2021-03-18 13:10:00|309890|309500|310000|309610|310000|309870|309695|309500|2551
1616073300000|2021-03-18 13:15:00|309875|309600|310000|309650|310000|309650|309873|309526|1204
1616073600000|2021-03-18 13:20:00|309998|309701|310206|309824|310206|310000|309998|309700|1737
1616073900000|2021-03-18 13:25:00|310400|309700|310400|310100|310400|310100|310400|309700|1651
1616074200000|2021-03-18 13:30:00|310260|310016|310961|310400|311772|311534|310004|309700|58184
1616074500000|2021-03-18 13:35:00|310919|310665|310786|310423|311389|311088|309811|309600|19612
1616074800000|2021-03-18 13:40:00|310762|310424|309664|309340|310762|310463|309315|309200|21486
1616075100000|2021-03-18 13:45:00|309656|309200|308924|308700|309656|309344|308800|308655|17948
1616075400000|2021-03-18 13:50:00|308880|308725|308942|308705|309700|309482|308497|308368|18950
1616075700000|2021-03-18 13:55:00|309098|308801|309998|309827|310091|309872|308988|308705|13270
1616076000000|2021-03-18 14:00:00|309988|309810|308681|308517|309988|309810|308541|308411|12836
1616076300000|2021-03-18 14:05:00|308715|308518|308190|307945|308900|308721|307811|307623|15356
1616076600000|2021-03-18 14:10:00|308177|307947|308135|307982|308352|308059|307678|307555|8787
1616076900000|2021-03-18 14:15:00|308134|307701|308102|307901|308440|308283|307447|307300|15665
1616077200000|2021-03-18 14:20:00|308101|308000|308595|308265|308800|308554|307686|307508|10237
1616077500000|2021-03-18 14:25:00|308609|308266|308625|308414|308900|308807|308245|308140|4712
1616077800000|2021-03-18 14:30:00|308500|308353|308281|308133|308769|308597|307860|307710|8924
1616078100000|2021-03-18 14:35:00|308257|308125|309420|309300|309500|309423|307946|307833|7583
1616078400000|2021-03-18 14:40:00|309488|309360|309090|308901|309555|309500|308918|308700|6395
1616078700000|2021-03-18 14:45:00|309052|308700|308939|308726|309056|308843|308699|308500|2636
1616079000000|2021-03-18 14:50:00|308938|308727|309299|309000|309500|309330|308357|308030|5750
1616079300000|2021-03-18 14:55:00|309275|309047|308900|308689|309410|309280|308815|308600|4283
1616079600000|2021-03-18 15:00:00|308976|308677|308798|308632|309255|309133|308690|308528|7193
1616079900000|2021-03-18 15:05:00|308802|308641|309294|309106|309294|309107|308700|308587|5406
1616080200000|2021-03-18 15:10:00|309267|309107|308338|308201|309400|309180|308246|308050|5580
1616080500000|2021-03-18 15:15:00|308336|308202|308357|308261|308598|308435|308051|307900|4450
1616080800000|2021-03-18 15:20:00|308355|308096|308137|308049|308912|308653|308137|308020|4246
1616081100000|2021-03-18 15:25:00|308131|308020|308839|308703|308839|308703|307948|307900|7588
1616081400000|2021-03-18 15:30:00|308838|308704|308073|307926|308838|308721|308073|307900|6333
1616081700000|2021-03-18 15:35:00|308070|307927|308220|308058|308550|308417|307901|307900|3915
1616082000000|2021-03-18 15:40:00|308269|308059|308629|308438|308700|308507|308160|308058|4791
1616082300000|2021-03-18 15:45:00|308628|308451|307967|307750|308699|308544|307780|307700|3652
1616082600000|2021-03-18 15:50:00|307969|307752|307794|307557|308218|308028|307429|307346|7351
1616082900000|2021-03-18 15:55:00|307688|307558|307928|307830|308163|307915|307341|307250|10558
1616083200000|2021-03-18 16:00:00|307927|307744|308603|308444|308603|308444|307730|307544|1710
1616083500000|2021-03-18 16:05:00|308651|308466|309120|308971|309120|309100|308250|308178|9542
1616083800000|2021-03-18 16:10:00|309153|308995|309300|309110|309347|309299|308899|308735|5057
1616084100000|2021-03-18 16:15:00|309299|309202|308799|308642|309320|309217|308799|308642|2800
1616084400000|2021-03-18 16:20:00|308956|308643|308879|308671|309033|308900|308584|308500|3713
1616084700000|2021-03-18 16:25:00|308889|308672|309225|309081|309423|309334|308878|308671|9348
1616085000000|2021-03-18 16:30:00|309224|309066|308855|308690|309305|309102|308725|308527|3006
1616085300000|2021-03-18 16:35:00|308854|308652|308232|308072|308854|308652|308199|308000|5369
1616085600000|2021-03-18 16:40:00|308231|308000|307852|307661|308231|308049|307686|307591|5467
1616085900000|2021-03-18 16:45:00|307853|307669|307529|307420|308009|307814|307410|307334|6040
1616086200000|2021-03-18 16:50:00|307527|307399|307462|307288|307848|307617|307295|307200|16333
1616086500000|2021-03-18 16:55:00|307453|307210|307175|306758|307696|307451|306730|306550|11721
1616086800000|2021-03-18 17:00:00|306951|306800|307395|307237|307500|307370|306951|306757|6056
1616087100000|2021-03-18 17:05:00|307393|307266|307100|306956|307500|307300|306959|306801|3921
1616087400000|2021-03-18 17:10:00|307159|307005|307546|307402|307670|307501|307138|306956|4791
1616087700000|2021-03-18 17:15:00|307544|307292|307892|307701|307978|307802|307342|307248|3419
1616088000000|2021-03-18 17:20:00|307891|307702|308200|307994|308200|308065|307804|307648|1687
1616088300000|2021-03-18 17:25:00|308107|307993|308272|308032|308400|308250|307951|307900|2100
1616088600000|2021-03-18 17:30:00|308147|307923|307802|307655|308147|307923|307609|307500|3968
1616088900000|2021-03-18 17:35:00|307826|307701|307884|307657|307935|307801|307603|307500|1716
1616089200000|2021-03-18 17:40:00|307823|307654|308052|307954|308100|307978|307776|307641|1100
1616089500000|2021-03-18 17:45:00|308084|307955|308245|308121|308300|308142|307838|307718|8347
1616089800000|2021-03-18 17:50:00|308208|308122|308400|308300|308500|308376|308007|307883|8823
1616090100000|2021-03-18 17:55:00|308485|308299|308325|308209|308490|308375|308295|308200|2635
1616090400000|2021-03-18 18:00:00|308385|308229|307911|307752|308385|308292|307786|307645|3370
1616090700000|2021-03-18 18:05:00|307904|307820|308015|307858|308385|308172|307878|307756|2500
1616091000000|2021-03-18 18:10:00|308016|307882|307114|307041|308016|307890|307114|307001|3500
1616091300000|2021-03-18 18:15:00|307107|307020|306852|306606|307114|307025|306547|306500|11680
1616091600000|2021-03-18 18:20:00|306833|306752|306433|306200|306894|306781|306363|306185|6986
1616091900000|2021-03-18 18:25:00|306431|306201|305808|305656|306613|306462|305761|305656|9153
1616092200000|2021-03-18 18:30:00|305793|305700|305251|305094|305900|305810|304826|304765|31286
1616092500000|2021-03-18 18:35:00|305244|305097|305178|305043|305425|305280|304864|304656|12113
1616092800000|2021-03-18 18:40:00|305177|305000|304396|304311|305178|305000|304100|304000|26378
1616093100000|2021-03-18 18:45:00|304358|304343|304892|304712|304900|304754|304298|304200|11818
1616093400000|2021-03-18 18:50:00|304900|304711|304258|304123|304988|304898|303840|303700|10200
1616093700000|2021-03-18 18:55:00|304400|304192|304576|304453|304900|304640|304249|304119|14942
1616094000000|2021-03-18 19:00:00|304577|304400|304264|304109|304900|304773|304246|304068|6089
1616094300000|2021-03-18 19:05:00|304263|304118|304619|304479|304620|304617|303807|303700|8838
1616094600000|2021-03-18 19:10:00|304737|304507|304382|304214|305000|304907|304156|304000|10979
1616094900000|2021-03-18 19:15:00|304322|304106|304100|304000|304500|304273|303831|303700|7641
1616095200000|2021-03-18 19:20:00|304185|304001|303837|303673|304493|304308|303667|303599|9746
1616095500000|2021-03-18 19:25:00|303836|303674|304500|304323|304500|304362|303557|303400|12505
1616095800000|2021-03-18 19:30:00|304434|304321|303830|303722|304600|304481|303819|303612|10062
1616096100000|2021-03-18 19:35:00|303865|303726|303668|303581|304204|304032|303442|303303|6260
1616096400000|2021-03-18 19:40:00|303669|303616|303559|303352|304000|303942|303440|303350|14189
1616096700000|2021-03-18 19:45:00|303575|303416|303337|303259|303900|303720|303328|303227|13387
1616097000000|2021-03-18 19:50:00|303335|303209|302921|302767|303400|303241|302609|302500|40674
1616097300000|2021-03-18 19:55:00|302920|302819|303109|302869|303334|303291|302716|302628|50745
1616097600000|2021-03-18 20:00:00|303031|302835|303300|303000|303300|303010|302799|302500|4674
1616097900000|2021-03-18 20:05:00|303350|303275|304000|303800|304000|303800|303350|302870|6438
1616098200000|2021-03-18 20:10:00|304050|304000|303890|303750|304300|304000|303890|303500|3967
1616098500000|2021-03-18 20:15:00|303900|303500|303779|303400|303900|303500|303500|303300|1731
1616098800000|2021-03-18 20:20:00|303759|303600|303890|303400|303890|303600|303696|303400|1108
1616099100000|2021-03-18 20:25:00|303875|303412|303855|303450|303875|303450|303698|303400|716
1616099400000|2021-03-18 20:30:00|303750|303412|303700|303430|303798|303430|303700|303412|1742
1616099700000|2021-03-18 20:35:00|303599|303400|303500|303300|303599|303400|303500|303300|1367
1616100000000|2021-03-18 20:40:00|303600|303002|303300|303002|303800|303002|303300|303002|1517
1616100300000|2021-03-18 20:45:00|303800|303005|303798|303300|303800|303300|303568|303000|720
1616100600000|2021-03-18 20:50:00|303500|303003|303500|303003|303500|303003|303500|303003|413
1616100900000|2021-03-18 20:55:00|303398|303200|303700|303100|303798|303680|303398|303003|3875
1616101200000|2021-03-18 21:00:00||303150||303200||303200||303150|294
1616101500000|2021-03-18 21:05:00|303798|303312|303798|303312|303798|303312|303798|303312|238
1616101800000|2021-03-18 21:10:00|303800|303500|303800|303500|303800|303500|303800|303500|475
1616102100000|2021-03-18 21:15:00|303875|303512|303900|303512|303900|303699|303875|303512|267
1616102400000|2021-03-18 21:20:00|303850|303515|303850|303503|303850|303515|303850|303500|46
1616102700000|2021-03-18 21:25:00|||||||||182
1616103000000|2021-03-18 21:30:00|303920|303700|303920|303700|303920|303700|303920|303700|471
1616103300000|2021-03-18 21:35:00|303906|303826|303955|303826|303955|303826|303906|303826|590
1616103600000|2021-03-18 21:40:00|||||||||144
1616103900000|2021-03-18 21:45:00||303876||303700||303876||303700|469
1616104200000|2021-03-18 21:50:00|304000|303800|304000|303800|304000|303800|304000|303800|353
1616104500000|2021-03-18 21:55:00|304050|303900|304050|303810|304050|303900|304050|303810|535
1616104800000|2021-03-18 22:00:00|304000|303829|304000|303852|304000|303852|304000|303800|519
1616105100000|2021-03-18 22:05:00||303800||303800||303800||303800|243
1616105400000|2021-03-18 22:10:00|304026||304000||304050||304000||415
1616105700000|2021-03-18 22:15:00|304050|303801|304050|303800|304050|303801|304050|303800|347
1616106000000|2021-03-18 22:20:00|304049|303700|304049|303700|304049|303700|304049|303700|685
1616106300000|2021-03-18 22:25:00|304050|303500|304050|303500|304050|303502|303800|303500|390
1616106600000|2021-03-18 22:30:00|304041|303800|304000|303528|304050|303800|304000|303500|130
1616106900000|2021-03-18 22:35:00|304050|303501|304000|303500|304050|303501|303900|303500|198
1616107200000|2021-03-18 22:40:00|303994|303501|303994|303715|303994|303715|303994|303501|27
1616107500000|2021-03-18 22:45:00|304000|303500|304000|303525|304000|303525|304000|303500|67
1616107800000|2021-03-18 22:50:00|303989|303553|303964|303700|303989|303700|303964|303553|37
1616108100000|2021-03-18 22:55:00|303960|303608|303800|303503|303960|303608|303800|303500|490
1616108400000|2021-03-18 23:00:00|303888|303500|303900|303525|303900|303525|303800|303500|195
1616108700000|2021-03-18 23:05:00|||||||||127
1616109000000|2021-03-18 23:10:00|303800|303500|303700|303500|303800|303500|303580|303500|426
1616109300000|2021-03-18 23:15:00|303750|303330|303700|303301|303750|303330|303500|303300|443
1616109600000|2021-03-18 23:20:00|303698|303300|303700|303300|303700|303301|303698|303300|132
1616109900000|2021-03-18 23:25:00|303698|303301|303700|303316|303700|303316|303698|303300|27
1616110200000|2021-03-18 23:30:00|303690|303313|303690|303303|303690|303325|303690|303301|58
1616110500000|2021-03-18 23:35:00|303550|303305|303640|303301|303690|303305|303550|303301|248
1616110800000|2021-03-18 23:40:00|303600|303305|303590|303350|303600|303356|303590|303305|57
1616111100000|2021-03-18 23:45:00|303585|303325|303600|303325|303600|303350|303585|303302|169
1616111400000|2021-03-18 23:50:00||303305||303400||303451||303305|155
1616111700000|2021-03-18 23:55:00|303650|303451|303700|303300|303700|303501|303350|303300|1143
1616140800000|2021-03-19 08:00:00|312000|300012|306061|303583|312000|304279|304100|300012|293
1616141100000|2021-03-19 08:05:00|306264|303786|306259|304400|306467|304892|306259|303786|40
1616141400000|2021-03-19 08:10:00|306462|304401|306462|304400|306462|304580|305432|304400|47
1616141700000|2021-03-19 08:15:00|306665|304401|306935|304754|307113|305418|306462|304400|81
1616142000000|2021-03-19 08:20:00|306000|304756|306462|304400|306665|304760|306000|304400|81
1616142300000|2021-03-19 08:25:00|306665|304421|305991|304491|306665|304491|305991|304400|32
1616142600000|2021-03-19 08:30:00||304400||304446||304581||304400|18
1616142900000|2021-03-19 08:35:00||305031||304400||305611||304400|2
1616143200000|2021-03-19 08:40:00||305419||304400||305602||304400|103
1616143500000|2021-03-19 08:45:00|||||||||4
1616143800000|2021-03-19 08:50:00|||||||||6
1616144100000|2021-03-19 08:55:00|||||||||26
1616144400000|2021-03-19 09:00:00|305800|304820|305800|304400|305800|305586|305800|304400|111
1616144700000|2021-03-19 09:05:00|||||||||6
1616145000000|2021-03-19 09:10:00||305400||304400||305400||304400|71
1616145300000|2021-03-19 09:15:00||305300||305300||305500||305300|161
1616145600000|2021-03-19 09:20:00|305637|305301|305800|305076|305800|305301|305637|304400|356
1616145900000|2021-03-19 09:25:00||305179||305306||305306||305001|6
1616146200000|2021-03-19 09:30:00|305500|304400|305500|305303|305500|305303|305500|304400|15
1616146500000|2021-03-19 09:35:00||305101||305102||305103||305101|164
1616146800000|2021-03-19 09:40:00|305600|305103|305700|305103|305700|305103|305600|305103|56
1616147100000|2021-03-19 09:45:00||305302||305302||305302||305302|55
1616147400000|2021-03-19 09:50:00||305103||305103||305103||305103|5
1616147700000|2021-03-19 09:55:00|||||||||4
1616148000000|2021-03-19 10:00:00||305102||305102||305102||305102|43
1616148300000|2021-03-19 10:05:00|305600|304400|305600|305000|305600|305000|305600|304400|2
1616148600000|2021-03-19 10:10:00|305561|304500|305300|304500|305600|304500|305300|304500|89
1616148900000|2021-03-19 10:15:00|305500|304400|305499|304401|305500|304401|305000|304400|55
1616149200000|2021-03-19 10:20:00|305400|304400|305400|304401|305400|304401|305400|304400|2
1616149500000|2021-03-19 10:25:00||304400||304500||304500||304400|2
1616149800000|2021-03-19 10:30:00||305151||304500||305151||304500|70
1616150100000|2021-03-19 10:35:00||304400||304500||304500||304400|35
1616150400000|2021-03-19 10:40:00||304800||304800||304800||304800|5
1616150700000|2021-03-19 10:45:00||305000||305100||305100||305000|20
1616151000000|2021-03-19 10:50:00||305101||305102||305203||305101|44
1616151300000|2021-03-19 10:55:00|305991|305101|305300|304801|305991|305101|305200|304800|306
1616151600000|2021-03-19 11:00:00|305240|304840|305298|305020|305300|305020|305000|304801|1502
1616151900000|2021-03-19 11:05:00|305160|305001|305000|304400|305300|305001|304956|304400|889
1616152200000|2021-03-19 11:10:00|305079|304600|305099|304400|305200|304700|304800|304400|445
1616152500000|2021-03-19 11:15:00|304990|304469|305200|304415|305200|304702|304700|304400|721
1616152800000|2021-03-19 11:20:00|305146||305000||305200||304800||167
1616153100000|2021-03-19 11:25:00|304700|304416|304698|303800|305000|304416|304400|303800|829
1616153400000|2021-03-19 11:30:00|304700|303900|304500|304100|304700|304500|304498|303800|342
1616153700000|2021-03-19 11:35:00|304896|304110|304896|304650|304896|304650|304896|304100|166
1616154000000|2021-03-19 11:40:00|305000|304707|305199|304650|305300|304900|304970|304650|946
1616154300000|2021-03-19 11:45:00|305197|304840|305300|305000|305300|305000|305100|304650|994
1616154600000|2021-03-19 11:50:00|305299|305200|305010|304650|305300|305200|304900|304650|765
1616154900000|2021-03-19 11:55:00|305200|304700|305150|304650|305200|305000|304919|304650|509
1616155200000|2021-03-19 12:00:00|305000|304651|304998|304651|305000|304651|304850|304651|63
1616155500000|2021-03-19 12:05:00|304843|304650|304998|304498|305000|304750|304650|304150|260
1616155800000|2021-03-19 12:10:00|304855|304499|304980|304515|305000|304515|304834|304498|1319
1616156100000|2021-03-19 12:15:00|305000|304521|305400|304600|305400|305058|305000|304498|2389
1616156400000|2021-03-19 12:20:00|305500|304605|305138|304616|305500|305026|305138|304499|915
1616156700000|2021-03-19 12:25:00|305140|304700|305380|304550|305380|304712|305138|304550|203
1616157000000|2021-03-19 12:30:00|305305|304731|305270|304550|305305|305000|305172|304550|362
1616157300000|2021-03-19 12:35:00|305269|304556|305195|304560|305274|304561|304840|304556|212
1616157600000|2021-03-19 12:40:00|305200|304615|305200|304920|305200|304920|305200|304615|311
1616157900000|2021-03-19 12:45:00|305198|304900|304900|304560|305200|304922|304700|304560|1445
1616158200000|2021-03-19 12:50:00|304752|304550|304895|304510|304900|304600|304659|304498|892
1616158500000|2021-03-19 12:55:00|305000|304498|304989|304498|305000|304520|304989|304498|256
1616158800000|2021-03-19 13:00:00|304669|304313|304469|303850|304990|304313|303150|302500|6177
1616159100000|2021-03-19 13:05:00|304590|304101|304489|303500|304754|304101|303763|303052|2152
1616159400000|2021-03-19 13:10:00|303786|303501|303796|303550|304497|303816|303740|303500|1365
1616159700000|2021-03-19 13:15:00|304439|303601|304485|303666|304497|303750|304243|303601|525
1616160000000|2021-03-19 13:20:00|304229|303661|303200|302900|304485|303661|303200|302900|3700
1616160300000|2021-03-19 13:25:00|303199|302901|303502|303039|304500|303728|303199|302900|12267
1616160600000|2021-03-19 13:30:00|303414|303000|303135|302600|304500|304082|302660|302600|348770
1616160900000|2021-03-19 13:35:00|303099|302685|302552|302221|303500|303175|302199|302100|22292
1616161200000|2021-03-19 13:40:00|302616|302269|302700|302550|303000|302772|301799|301600|20972
1616161500000|2021-03-19 13:45:00|302639|302551|303041|302818|304000|303834|302368|302027|21338
1616161800000|2021-03-19 13:50:00|303169|302819|304354|304121|304686|304500|302970|302700|12895
1616162100000|2021-03-19 13:55:00|304301|304000|304753|304500|305800|305512|303899|303793|21758
1616162400000|2021-03-19 14:00:00|304702|304447|302954|302738|305000|304487|302749|302578|17635
1616162700000|2021-03-19 14:05:00|303101|302779|302722|302514|303363|303090|302184|302002|10948
1616163000000|2021-03-19 14:10:00|302701|302515|302905|302662|302907|302788|302156|302002|11708
1616163300000|2021-03-19 14:15:00|302904|302725|303600|303413|303865|303620|302645|302500|14846
1616163600000|2021-03-19 14:20:00|303599|303435|304789|304611|304812|304611|303388|303200|16120
1616163900000|2021-03-19 14:25:00|304799|304612|305106|304834|305275|305062|304772|304543|10281
1616164200000|2021-03-19 14:30:00|305005|304807|303739|303552|305421|305213|303675|303520|18154
1616164500000|2021-03-19 14:35:00|303736|303551|305673|305513|305688|305635|303733|303520|11925
1616164800000|2021-03-19 14:40:00|305800|305560|305290|305147|305800|305660|305134|305000|9556
1616165100000|2021-03-19 14:45:00|305259|305114|304913|304734|305625|305522|304913|304700|7173
1616165400000|2021-03-19 14:50:00|304950|304740|304933|304749|305300|305158|304616|304500|6340
1616165700000|2021-03-19 14:55:00|304894|304759|305125|304943|305200|305014|304370|304150|5000
1616166000000|2021-03-19 15:00:00|305081|304946|305272|305100|305500|305360|304947|304653|8110
1616166300000|2021-03-19 15:05:00|305250|305000|304949|304776|305471|305339|304875|304667|4401
1616166600000|2021-03-19 15:10:00|304950|304811|304624|304425|305184|305000|304445|304300|4102
1616166900000|2021-03-19 15:15:00|304623|304511|304275|304140|304800|304659|304122|304000|4213
1616167200000|2021-03-19 15:20:00|304208|304100|303771|303500|304500|304337|303566|303451|2300
1616167500000|2021-03-19 15:25:00|303716|303451|303790|303674|303790|303674|303128|303000|7091
1616167800000|2021-03-19 15:30:00|303729|303673|303652|303451|303964|303717|303350|303180|2106
1616168100000|2021-03-19 15:35:00|303653|303450|304088|303921|304285|304031|303586|303450|3465
1616168400000|2021-03-19 15:40:00|304118|303923|303946|303751|304250|304055|303578|303450|1200
1616168700000|2021-03-19 15:45:00|303865|303685|304132|304002|304279|304082|303685|303546|2000
1616169000000|2021-03-19 15:50:00|304142|303939|304446|304341|304577|304458|303734|303520|3440
1616169300000|2021-03-19 15:55:00|304537|304373|303951|303701|304578|304504|303951|303701|1628
1616169600000|2021-03-19 16:00:00|303903|303800|304400|304144|304457|304224|303857|303701|5599
1616169900000|2021-03-19 16:05:00|304183|304058|304582|304419|304635|304470|304002|303800|2771
1616170200000|2021-03-19 16:10:00|304469|304389|304390|304225|304620|304431|304229|304100|4201
1616170500000|2021-03-19 16:15:00|304552|304150|304645|304401|304775|304685|304244|304150|3215
1616170800000|2021-03-19 16:20:00|304644|304440|304485|304358|304800|304737|304442|304290|2000
1616171100000|2021-03-19 16:25:00|304421|304291|304630|304495|304739|304650|304353|304164|2725
1616171400000|2021-03-19 16:30:00|304631|304524|305200|305009|305200|305105|304590|304364|7420
1616171700000|2021-03-19 16:35:00|305252|305105|304862|304750|305400|305337|304827|304700|2894
1616172000000|2021-03-19 16:40:00|304861|304700|305012|304792|305206|305081|304639|304500|1300
1616172300000|2021-03-19 16:45:00|305011|304800|305695|305529|305695|305609|304993|304800|9971
1616172600000|2021-03-19 16:50:00|305687|305598|305446|305319|305850|305757|305400|305292|4040
1616172900000|2021-03-19 16:55:00|305400|305300|305565|305400|305654|305516|305245|305122|5324
1616173200000|2021-03-19 17:00:00|305590|305477|304725|304615|305604|305552|304711|304520|5939
1616173500000|2021-03-19 17:05:00|304714|304616|304228|304169|304902|304773|304208|304041|9000
1616173800000|2021-03-19 17:10:00|304226|304162|304583|304446|304611|304497|303968|303800|6475
1616174100000|2021-03-19 17:15:00|304577|304247|305100|305004|305129|305021|304490|304229|9692
1616174400000|2021-03-19 17:20:00|305129|305045|305500|305404|305590|305436|305121|304900|7351
1616174700000|2021-03-19 17:25:00|305482|305378|305500|305409|305590|305500|305256|305039|6291
1616175000000|2021-03-19 17:30:00|305499|305411|305500|305217|305713|305607|305276|305200|14418
1616175300000|2021-03-19 17:35:00|305499|305252|305360|305200|305628|305418|305136|305001|4761
1616175600000|2021-03-19 17:40:00|305400|305286|305204|305039|305550|305286|305111|305001|3624
1616175900000|2021-03-19 17:45:00|305209|305040|305330|305145|305358|305258|304990|304900|4088
1616176200000|2021-03-19 17:50:00|305299|305005|305462|305317|305500|305318|305115|305005|3977
1616176500000|2021-03-19 17:55:00|305500|305318|305139|305019|305500|305356|304878|304700|5543
1616176800000|2021-03-19 18:00:00|305234|305034|305457|305313|305500|305341|305083|305000|3385
1616177100000|2021-03-19 18:05:00|305422|305312|305100|304961|305792|305677|305046|304852|5544
1616177400000|2021-03-19 18:10:00|305099|304942|305699|305593|305700|305593|304996|304875|3410
1616177700000|2021-03-19 18:15:00|305700|305602|305381|305236|305700|305605|305160|305005|4641
1616178000000|2021-03-19 18:20:00|305380|305300|305107|305007|305385|305300|304915|304714|4797
1616178300000|2021-03-19 18:25:00|305083|305019|305595|305480|305600|305502|304706|304601|10670
1616178600000|2021-03-19 18:30:00|305594|305481|305878|305756|305955|305880|305507|305308|7194
1616178900000|2021-03-19 18:35:00|305913|305793|306177|306017|306239|306085|305799|305700|6318
1616179200000|2021-03-19 18:40:00|306178|306021|305942|305805|306179|306069|305829|305735|3434
1616179500000|2021-03-19 18:45:00|305915|305806|306082|305950|306159|306011|305754|305623|11103
1616179800000|2021-03-19 18:50:00|306083|305966|305706|305591|306150|305966|305566|305320|5141
1616180100000|2021-03-19 18:55:00|305705|305585|306293|306201|306300|306264|305650|305559|7592
1616180400000|2021-03-19 19:00:00|306294|306203|305633|305518|306437|306365|305592|305500|5216
1616180700000|2021-03-19 19:05:00|305632|305526|305900|305680|306153|305939|305530|305427|5082
1616181000000|2021-03-19 19:10:00|305981|305718|305623|305514|305981|305758|305562|305404|3000
1616181300000|2021-03-19 19:15:00|305693|305567|305825|305702|306000|305880|305533|305379|7360
1616181600000|2021-03-19 19:20:00|305900|305731|305700|305534|305908|305774|305493|305342|7837
1616181900000|2021-03-19 19:25:00|305699|305560|306141|306037|306271|306153|305602|305507|6464
1616182200000|2021-03-19 19:30:00|306147|306047|306032|305971|306199|306097|305780|305720|4473
1616182500000|2021-03-19 19:35:00|306029|305969|306000|305916|306063|305994|305883|305736|3800
1616182800000|2021-03-19 19:40:00|305985|305917|305938|305778|306029|305955|305801|305700|7718
1616183100000|2021-03-19 19:45:00|305910|305835|305900|305692|306125|306100|305569|305550|18352
1616183400000|2021-03-19 19:50:00|305693|305691|306900|306773|306900|306787|305634|305631|48528
1616183700000|2021-03-19 19:55:00|306867|306747|307466|307211|307782|307703|306867|306651|134028
1616184000000|2021-03-19 20:00:00|307506|307260|307400|307120|307856|307400|307152|306916|11834
1616184300000|2021-03-19 20:05:00|307370|307370|307300|307100|307400|307370|307100|306800|5445
1616184600000|2021-03-19 20:10:00|307298|307170|307494|307310|307496|307310|307298|307170|3069
1616184900000|2021-03-19 20:15:00|307290|307250|307388|307250|307496|307250|307290|307250|3350
1616185200000|2021-03-19 20:20:00|307390|307280|307494|307207|307496|307280|307200|307050|4866
1616185500000|2021-03-19 20:25:00|307400||307300||307400||307250||2307
1616185800000|2021-03-19 20:30:00|307399||307449||307496||307399||1315
1616186100000|2021-03-19 20:35:00||307299||307295||307299||307207|894
1616186400000|2021-03-19 20:40:00|307496|307300|307496|307209|307496|307490|307496|307100|4596
1616186700000|2021-03-19 20:45:00|||||||||495
1616187000000|2021-03-19 20:50:00|307470|307384|307250|307153|307470|307384|307250|306800|3420
1616187300000|2021-03-19 20:55:00||307158||307158||307158||307158|150
1616400000000|2021-03-22 08:00:00|314800|305510|307900|305842|314800|306454|307900|305510|67
1616400300000|2021-03-22 08:05:00||306782||305842||306782||305842|23
1616400600000|2021-03-22 08:10:00|308393|306090|308390|306737|308393|306737|308390|306090|314
1616400900000|2021-03-22 08:15:00|308393|306504|308377|308000|308393|308000|308377|306084|127
1616401200000|2021-03-22 08:20:00||308061||308000||308061||308000|186
1616401500000|2021-03-22 08:25:00|308100|306332|308377|307001|308377|307001|308100|306332|159
1616401800000|2021-03-22 08:30:00||307002||307002||308060||307001|68
1616402100000|2021-03-22 08:35:00||307003||307002||307363||307002|37
1616402400000|2021-03-22 08:40:00||307077||307077||307077||307077|5
1616402700000|2021-03-22 08:45:00||307110||307078||307110||307078|30
1616403000000|2021-03-22 08:50:00|||||||||4
1616403600000|2021-03-22 09:00:00|||||||||28
1616403900000|2021-03-22 09:05:00|308393||308393||308393||308393||84
1616404200000|2021-03-22 09:10:00|||||||||34
1616404500000|2021-03-22 09:15:00|308392||308300||308393||308300||75
1616404800000|2021-03-22 09:20:00|308290||308290||308290||308290||56
1616405100000|2021-03-22 09:25:00||308001||308001||308001||308001|1
1616405400000|2021-03-22 09:30:00|308377|308138|308430|308001|308500|308138|308377|308001|291
1616405700000|2021-03-22 09:35:00|308393||308393||308393||308393||51
1616406000000|2021-03-22 09:40:00|308430||308430||308430||308430||39
1616406300000|2021-03-22 09:45:00|308370||308370||308370||308370||27
1616406600000|2021-03-22 09:50:00|||||||||10
1616406900000|2021-03-22 09:55:00|||||||||15
1616407200000|2021-03-22 10:00:00|308499||308656||308680||308499||79
1616407500000|2021-03-22 10:05:00|308680||308540||308680||308540||15
1616407800000|2021-03-22 10:10:00|||||||||121
1616408100000|2021-03-22 10:15:00|309994|308342|310000|308001|310000|308346|309991|308001|224
1616408400000|2021-03-22 10:20:00|||||||||87
1616408700000|2021-03-22 10:25:00|309288|308003|309288|308001|309288|308005|309288|308001|212
1616409000000|2021-03-22 10:30:00|309100|308003|309100|308006|309100|308007|309100|308001|173
1616409300000|2021-03-22 10:35:00||308300||308500||308500||308300|76
1616409600000|2021-03-22 10:40:00||308600||308600||308600||308600|16
1616409900000|2021-03-22 10:45:00|||||||||34
1616410200000|2021-03-22 10:50:00|308958||308958||308958||308958||10
1616410500000|2021-03-22 10:55:00|309100|308605|309100|308605|309100|308605|309100|308600|243
1616410800000|2021-03-22 11:00:00|308915|308600|308899|308500|309100|308600|308198|308001|3130
1616411100000|2021-03-22 11:05:00|308663|308700|308700|308210|308900|308700|308500|308200|1174
1616411400000|2021-03-22 11:10:00|308500|308200|308800|308300|308900|308500|308500|308200|524
1616411700000|2021-03-22 11:15:00|308900|308400|308800|308570|308900|308600|308700|308400|185
1616412000000|2021-03-22 11:20:00||308400||308600||308600||308400|433
1616412300000|2021-03-22 11:25:00|308748|308500|309098|308699|309100|308750|308748|308450|1476
1616412600000|2021-03-22 11:30:00|308900|308701|309000|308830|309000|308830|308800|308699|486
1616412900000|2021-03-22 11:35:00|309100|308700|309399|309000|309400|309000|309100|308650|780
1616413200000|2021-03-22 11:40:00|309400|309100|309200|308800|309400|309100|309200|308100|650
1616413500000|2021-03-22 11:45:00|308999||309100||309200||308999||179
1616413800000|2021-03-22 11:50:00|309099|308850|309100|308800|309100|308900|309099|308800|223
1616414100000|2021-03-22 11:55:00|309099|308500|309100|308500|309100|308800|309000|308500|1025
1616414400000|2021-03-22 12:00:00|309099|308771|308798|308500|309100|308857|308798|308500|561
1616414700000|2021-03-22 12:05:00|308600|308211|308400|308001|308800|308211|308400|308001|618
1616415000000|2021-03-22 12:10:00|308200|308100|308300|308200|308500|308200|308200|308100|1011
1616415300000|2021-03-22 12:15:00|308350|308100|308250|308100|308350|308100|308250|308100|605
1616415600000|2021-03-22 12:20:00|308500|308101|308800|308200|308800|308200|308500|308100|754
1616415900000|2021-03-22 12:25:00|308790||308790||308790||308790||96
1616416200000|2021-03-22 12:30:00|308600|308225|308790|308225|308790|308300|308450|308200|316
1616416500000|2021-03-22 12:35:00|308600|308250|308500|308225|308600|308500|308500|308225|1254
1616416800000|2021-03-22 12:40:00|308488|308332|308750|308225|308790|308351|308486|308225|1424
1616417100000|2021-03-22 12:45:00|308748|308250|308790|308402|308790|308500|308731|308250|101
1616417400000|2021-03-22 12:50:00|308650|308403|308790|308402|308790|308412|308650|308400|211
1616417700000|2021-03-22 12:55:00|308700|308500|308500|308400|308700|308500|308500|308400|199
1616418000000|2021-03-22 13:00:00|308532|308500|308476|308300|308600|308500|308476|308225|1037
1616418300000|2021-03-22 13:05:00|308475|308335|308476|308300|308476|308335|308475|308300|308
1616418600000|2021-03-22 13:10:00|308437|308100|308400|308200|308437|308200|308400|308100|268
1616418900000|2021-03-22 13:15:00|308437|308300|308450|308300|308450|308300|308399|308300|741
1616419200000|2021-03-22 13:20:00||308100||308100||308100||308100|678
1616419500000|2021-03-22 13:25:00|308346|308102|306910|306617|308346|308102|306910|306617|7645
1616419800000|2021-03-22 13:30:00|307242|306785|308366|307967|308400|308133|306001|306000|31026
1616420100000|2021-03-22 13:35:00|308346|308117|309101|308826|309352|309123|308346|307580|15924
1616420400000|2021-03-22 13:40:00|309032|308827|308796|308610|309777|309504|307935|307678|19744
1616420700000|2021-03-22 13:45:00|308838|308613|309174|308997|309400|309185|308652|308500|31788
1616421000000|2021-03-22 13:50:00|309175|308998|309738|309603|309800|309715|309101|308938|14139
1616421300000|2021-03-22 13:55:00|309750|309751|309996|309810|310206|310100|309750|309603|21874
1616421600000|2021-03-22 14:00:00|310100|309907|309443|309200|310188|310013|309280|309047|8250
1616421900000|2021-03-22 14:05:00|309491|309215|309605|309414|310100|309952|309376|309200|6916
1616422200000|2021-03-22 14:10:00|309604|309445|309797|309532|310077|309919|309323|309270|4787
1616422500000|2021-03-22 14:15:00|309900|309533|309963|309740|310077|309969|309338|309180|6852
1616422800000|2021-03-22 14:20:00|309885|309750|310599|310446|310603|310514|309885|309750|9950
1616423100000|2021-03-22 14:25:00|310600|310500|310549|310336|310900|310800|310250|310146|8485
1616423400000|2021-03-22 14:30:00|310547|310337|310326|310159|310815|310662|310218|310058|9067
1616423700000|2021-03-22 14:35:00|310388|310160|310789|310521|310789|310521|310055|309891|5109
1616424000000|2021-03-22 14:40:00|310788|310558|310700|310586|310789|310628|310239|310100|4698
1616424300000|2021-03-22 14:45:00|310699|310590|310790|310513|310997|310925|310648|310437|4980
1616424600000|2021-03-22 14:50:00|310787|310517|311174|311016|311335|311252|310787|310513|5426
1616424900000|2021-03-22 14:55:00|311125|311017|311200|311125|311300|311154|310851|310728|3513
1616425200000|2021-03-22 15:00:00|311199|311126|311126|310974|311365|311227|311047|310943|3716
1616425500000|2021-03-22 15:05:00|311147|311004|311290|311121|311300|311224|311093|310943|1712
1616425800000|2021-03-22 15:10:00|311300|311122|311647|311389|311900|311751|311289|311122|10275
1616426100000|2021-03-22 15:15:00|311646|311499|311389|311262|311656|311524|311288|311140|2600
1616426400000|2021-03-22 15:20:00|311386|311219|311743|311650|311750|311650|311386|311218|6474
1616426700000|2021-03-22 15:25:00|311742|311651|311605|311469|311887|311715|311374|311296|6567
1616427000000|2021-03-22 15:30:00|311604|311493|311798|311630|311800|311767|311552|311389|2400
1616427300000|2021-03-22 15:35:00|311797|311635|311623|311517|311966|311901|311456|311307|5496
1616427600000|2021-03-22 15:40:00|311751|311532|311264|311138|311800|311674|311148|311010|3860
1616427900000|2021-03-22 15:45:00|311257|311147|311239|311125|311359|311185|310972|310779|5094
1616428200000|2021-03-22 15:50:00|311322|311147|311076|311022|311400|311223|311051|311022|1900
1616428500000|2021-03-22 15:55:00|311121|311023|310895|310791|311242|311035|310640|310585|6157
1616428800000|2021-03-22 16:00:00|310916|310793|311326|311249|311462|311336|310844|310792|4423
1616429100000|2021-03-22 16:05:00|311398|311251|311487|311322|311600|311468|311223|311037|6481
1616429400000|2021-03-22 16:10:00|311479|311323|311300|311149|311690|311610|311300|311149|5761
1616429700000|2021-03-22 16:15:00|311380|311180|311294|311188|311575|311419|311216|311100|3495
1616430000000|2021-03-22 16:20:00|311262|311189|311550|311454|311588|311501|311262|311188|3346
1616430300000|2021-03-22 16:25:00|311587|311455|311749|311643|311790|311750|311568|311455|3030
1616430600000|2021-03-22 16:30:00|311736|311644|311850|311710|311900|311830|311649|311500|5856
1616430900000|2021-03-22 16:35:00|311851|311770|311418|311174|311900|311827|311296|311173|7718
1616431200000|2021-03-22 16:40:00|311498|311278|311849|311637|311850|311680|311397|311173|1900
1616431500000|2021-03-22 16:45:00|311735|311639|311763|311657|311900|311839|311555|311390|3620
1616431800000|2021-03-22 16:50:00|311696|311671|311763|311636|311860|311699|311484|311395|2982
1616432100000|2021-03-22 16:55:00|311764|311637|311862|311764|312100|311980|311729|311637|8959
1616432400000|2021-03-22 17:00:00|311895|311765|311556|311452|312000|311867|311556|311452|4880
1616432700000|2021-03-22 17:05:00|311627|311455|311950|311704|312064|311975|311483|311382|1748
1616433000000|2021-03-22 17:10:00|311949|311817|311651|311592|312064|311925|311566|311456|2350
1616433300000|2021-03-22 17:15:00|311653|311593|311589|311491|311900|311744|311434|311305|1627
1616433600000|2021-03-22 17:20:00|311600|311533|311418|311293|311694|311537|311192|311100|1708
1616433900000|2021-03-22 17:25:00|311465|311301|311054|310921|311490|311358|310918|310804|3698
1616434200000|2021-03-22 17:30:00|311088|310917|311165|310983|311220|311090|310888|310800|4075
1616434500000|2021-03-22 17:35:00|311164|310987|311500|311352|311500|311395|310961|310845|1286
1616434800000|2021-03-22 17:40:00|311475|311354|311659|311435|311691|311547|311443|311300|1817
1616435100000|2021-03-22 17:45:00|311660|311492|311900|311704|311900|311782|311549|311432|2992
1616435400000|2021-03-22 17:50:00|311851|311751|311760|311639|311950|311831|311734|311600|2251
1616435700000|2021-03-22 17:55:00|311759|311642|311848|311650|311900|311762|311643|311572|2622
1616436000000|2021-03-22 18:00:00|311872|311653|311817|311701|311913|311859|311732|311652|2440
1616436300000|2021-03-22 18:05:00|311912|311704|311942|311803|312064|312010|311770|311658|5078
1616436600000|2021-03-22 18:10:00|311941|311805|312100|311964|312100|312041|311928|311765|2335
1616436900000|2021-03-22 18:15:00|312099|311965|312118|312049|312283|312164|312099|311965|3912
1616437200000|2021-03-22 18:20:00|312114|312042|312252|312105|312257|312148|311896|311800|7536
1616437500000|2021-03-22 18:25:00|312251|311963|312253|312151|312283|312173|312171|311959|1196
1616437800000|2021-03-22 18:30:00|312257|312152|312393|312285|312500|312406|312257|312150|4257
1616438100000|2021-03-22 18:35:00|312342|312232|312296|312222|312393|312283|312031|312000|6212
1616438400000|2021-03-22 18:40:00|312292|312223|312300|312153|312355|312256|312099|312000|2500
1616438700000|2021-03-22 18:45:00|312299|312154|312276|312151|312385|312291|312181|312050|3389
1616439000000|2021-03-22 18:50:00|312275|312105|312401|312296|312454|312331|312187|312082|2881
1616439300000|2021-03-22 18:55:00|312397|312297|312500|312386|312524|312420|312372|312296|6766
1616439600000|2021-03-22 19:00:00|312499|312387|312657|312536|312665|312600|312431|312330|6565
1616439900000|2021-03-22 19:05:00|312590|312535|312468|312326|312663|312535|312377|312201|4148
1616440200000|2021-03-22 19:10:00|312464|312327|312130|312000|312500|312378|312055|312000|4832
1616440500000|2021-03-22 19:15:00|312155|312003|311965|311872|312290|312237|311900|311820|4722
1616440800000|2021-03-22 19:20:00|311969|311873|312055|311940|312185|312037|311887|311820|5700
1616441100000|2021-03-22 19:25:00|312060|311941|312071|311922|312145|312062|311938|311869|8952
1616441400000|2021-03-22 19:30:00|312069|311907|312253|312041|312332|312190|312030|311906|6598
1616441700000|2021-03-22 19:35:00|312252|312026|312200|312140|312366|312184|312060|311910|2405
1616442000000|2021-03-22 19:40:00|312199|312150|312244|312119|312299|312216|312143|311997|5403
1616442300000|2021-03-22 19:45:00|312287|312199|312047|311950|312388|312299|311971|311900|10519
1616442600000|2021-03-22 19:50:00|312049|311900|311695|311452|312145|312051|311511|311400|18896
1616442900000|2021-03-22 19:55:00|311692|311455|311141|310833|311692|311455|310701|310632|33572
1616443200000|2021-03-22 20:00:00|311488|310885|311142|310700|311488|311000|310861|310100|1289
1616443500000|2021-03-22 20:05:00|311000|310206|311000|310800|311000|310875|310988|310206|390
1616443800000|2021-03-22 20:10:00|310999|310829|310999|310800|310999|310829|310999|310800|182
1616444100000|2021-03-22 20:15:00|310900|310786|310950|310505|310999|310786|310898|310212|436
1616444400000|2021-03-22 20:20:00|310900|310500|310848|310205|310950|310500|310848|310205|416
1616444700000|2021-03-22 20:25:00|310727|310228|310877|310228|310877|310228|310727|310228|30
1616445000000|2021-03-22 20:30:00|310900|310308|310898|310500|310900|310500|310898|310308|255
1616445300000|2021-03-22 20:35:00|310950|310508|310950|310620|310950|310620|310950|310508|735
1616445600000|2021-03-22 20:40:00|||||||||91
1616445900000|2021-03-22 20:45:00|310900|310750|310900|310750|310900|310750|310900|310750|19
1616446200000|2021-03-22 20:50:00|||||||||22
1616446500000|2021-03-22 20:55:00||310600||310600||310600||310600|33
1616446800000|2021-03-22 21:00:00|||||||||23
1616447100000|2021-03-22 21:05:00|||||||||112
1616447400000|2021-03-22 21:10:00|||||||||118
1616447700000|2021-03-22 21:15:00|||||||||9
1616448000000|2021-03-22 21:20:00|||||||||15
1616448300000|2021-03-22 21:25:00|||||||||53
1616448600000|2021-03-22 21:30:00|310879||310879||310879||310879||96
1616448900000|2021-03-22 21:35:00|||||||||12
1616449200000|2021-03-22 21:40:00||310650||310650||310650||310650|8
1616449500000|2021-03-22 21:45:00|310800|310700|310800|310700|310800|310700|310800|310700|146
1616449800000|2021-03-22 21:50:00|310879|310600|310864|310600|310879|310600|310750|310600|1261
1616450100000|2021-03-22 21:55:00|310874||310864||310874||310864||110
1616450400000|2021-03-22 22:00:00|||||||||79
1616450700000|2021-03-22 22:05:00|310879|310789|310830|310600|310900|310829|310830|310600|655
1616451000000|2021-03-22 22:10:00|310800|310608|310900|310600|310900|310608|310700|310600|377
1616451300000|2021-03-22 22:15:00|310890|310700|310879|310600|310893|310700|310879|310600|89
1616451600000|2021-03-22 22:20:00|||||||||102
1616451900000|2021-03-22 22:25:00||310602||310602||310602||310600|47
1616452200000|2021-03-22 22:30:00|310874|310625|310879|310611|310879|310629|310874|310611|24
1616452500000|2021-03-22 22:35:00|310900||310722||310900||310722||443
1616452800000|2021-03-22 22:40:00|310900|310600|310900|310600|310900|310600|310900|310600|240
1616453100000|2021-03-22 22:45:00|310894|310602|310900|310602|310900|310602|310894|310602|31
1616453400000|2021-03-22 22:50:00||310615||310615||310615||310615|103
1616453700000|2021-03-22 22:55:00||310622||310625||310625||310622|25
1616454000000|2021-03-22 23:00:00|310800|310615|310800|310615|310800|310615|310800|310615|5
1616454300000|2021-03-22 23:05:00|310900|310600|310800|310600|310900|310600|310800|310600|139
1616454600000|2021-03-22 23:10:00|310900|310626|310900|310600|310900|310626|310837|310600|109
1616454900000|2021-03-22 23:15:00|||||||||53
1616455200000|2021-03-22 23:20:00|||||||||48
1616455500000|2021-03-22 23:25:00||310650||310650||310650||310650|59
1616455800000|2021-03-22 23:30:00|||||||||66
1616456100000|2021-03-22 23:35:00|310897||310900||310900||310888||140
1616456400000|2021-03-22 23:40:00||310660||310660||310660||310660|37
1616456700000|2021-03-22 23:45:00||310650||310650||310650||310650|200
1616457000000|2021-03-22 23:50:00|||||||||21
1616457300000|2021-03-22 23:55:00||310658||310650||310662||310650|116
1616486400000|2021-03-23 08:00:00|311817|309012|312021|309221|315000|309221|311607|308383|31
1616486700000|2021-03-23 08:05:00|311817|309017|311413|308814|311817|309017|310676|308814|10
1616487000000|2021-03-23 08:10:00|311414||311407||311614||311406||2
1616487300000|2021-03-23 08:15:00|312100|308383|311500|308800|312900|309327|310299|308383|103
1616487600000|2021-03-23 08:20:00|311408|308383|311500|309208|311500|309208|311408|308383|34
1616487900000|2021-03-23 08:25:00|311408|309297|311408|309335|311408|309335|311408|309208|14
1616488200000|2021-03-23 08:30:00|311373|309336|311367|309208|311500|309336|311367|309208|5
1616488800000|2021-03-23 08:40:00||309400||309417||309417||309156|22
1616489100000|2021-03-23 08:45:00|311905|308383|312098|309433|312100|309433|311414|308383|6
1616489400000|2021-03-23 08:50:00|312100|310000|311998|310000|312100|310000|311998|310000|8
1616489700000|2021-03-23 08:55:00|311997|310490|312495|310000|313000|310495|311975|310000|140
1616490000000|2021-03-23 09:00:00|312494||314603||314603||312482||27
1616490300000|2021-03-23 09:05:00|312499||312409||314603||310906||19
1616490600000|2021-03-23 09:10:00|311500||311500||311500||310911||61
1616490900000|2021-03-23 09:15:00|310943||311500||311500||310943||28
1616491200000|2021-03-23 09:20:00|310845||311500||311500||310845||56
1616491500000|2021-03-23 09:25:00|311414||314481||314481||311414||24
1616491800000|2021-03-23 09:30:00|311928||310516||314481||310516||60
1616492100000|2021-03-23 09:35:00|311414|310098|310900|310000|314481|310098|310490|310000|500
1616492400000|2021-03-23 09:40:00|311414||310697||311414||310499||70
1616492700000|2021-03-23 09:45:00|310689||311414||311414||310600||21
1616493000000|2021-03-23 09:50:00|311000||310678||311414||310600||24
1616493300000|2021-03-23 09:55:00|310667||310600||311414||310599||22
1616493600000|2021-03-23 10:00:00|310599||310600||310600||310597||31
1616493900000|2021-03-23 10:05:00|310713|310142|312386|310600|314481|310600|310713|310142|153
1616494200000|2021-03-23 10:10:00|314481|310681|312494|310600|314603|310688|312359|310600|764
1616494500000|2021-03-23 10:15:00|312495||312499||314000||312492||15
1616494800000|2021-03-23 10:20:00|312498||312492||313772||312492||24
1616495100000|2021-03-23 10:25:00|314624|310400|314624|310600|314624|311087|310903|310000|682
1616495400000|2021-03-23 10:30:00|311200|310000|312389|310000|314624|310000|310995|310000|108
1616495700000|2021-03-23 10:35:00|312387||312264||314624||312261||1
1616496000000|2021-03-23 10:40:00|313619||312386||314624||310988||138
1616496300000|2021-03-23 10:45:00|||||||||1
1616496600000|2021-03-23 10:50:00|311028|310500|312121|310000|313649|310500|311028|310000|23
1616496900000|2021-03-23 10:55:00|313649|310001|311999|310001|313649|310001|311550|310000|6
1616497200000|2021-03-23 11:00:00|311480|310800|311300|310800|312100|310802|311036|310800|259
1616497500000|2021-03-23 11:05:00|311200|310877|311300|310800|311300|311000|311200|310800|99
1616497800000|2021-03-23 11:10:00|311298|311300|311900|310800|311900|311300|311187|310800|949
1616498100000|2021-03-23 11:15:00|311600|310900|311890|311501|311890|311501|311600|310900|539
1616498400000|2021-03-23 11:20:00|311900|311500|312476|311800|312477|312101|311900|311400|824
1616498700000|2021-03-23 11:25:00|312300|311701|312000|311450|312300|312000|311820|311210|370
1616499000000|2021-03-23 11:30:00||311442||311552||311650||311442|182
1616499300000|2021-03-23 11:35:00|312300|311800|312300|311850|312300|311850|312200|311800|1167
1616499600000|2021-03-23 11:40:00|312290|312000|311900|311700|312300|312000|311900|311700|672
1616499900000|2021-03-23 11:45:00|312000|311750|311990|311700|312300|311750|311990|311700|227
1616500200000|2021-03-23 11:50:00|311900|311500|311800|311442|312280|311500|311800|311442|495
1616500500000|2021-03-23 11:55:00|312100||311975||312100||311600||87
1616500800000|2021-03-23 12:00:00|311950||311973||311975||311938||31
1616501100000|2021-03-23 12:05:00|311975|311534|311968|311400|311975|311646|311968|311400|866
1616501400000|2021-03-23 12:10:00|311975||311800||311975||311800||46
1616501700000|2021-03-23 12:15:00|311777||311777||311777||311776||185
1616502000000|2021-03-23 12:20:00|311800|311500|311975|311800|311975|311800|311800|311500|699
1616502300000|2021-03-23 12:25:00|311974|311210|311600|311500|311975|311500|311600|311210|1240
1616502600000|2021-03-23 12:30:00|311972||311900||311973||311710||535
1616502900000|2021-03-23 12:35:00|311975|311600|311765|311600|311975|311600|311689|311600|163
1616503200000|2021-03-23 12:40:00|311700||311700||311700||311700||621
1616503500000|2021-03-23 12:45:00|311765|311620|311975|311650|311975|311715|311765|311600|618
1616503800000|2021-03-23 12:50:00|311900|311710|311879|311662|311975|311800|311869|311650|754
1616504100000|2021-03-23 12:55:00|311850|311650|312300|311800|312477|311900|311850|311650|1437
1616504400000|2021-03-23 13:00:00|312000|311650|311999|311650|312000|311650|311900|311650|1413
1616504700000|2021-03-23 13:05:00|311936|311788|311898|311650|311937|311788|311890|311650|1930
1616505000000|2021-03-23 13:10:00|311899||311899||311900||311899||613
1616505300000|2021-03-23 13:15:00|311900|311722|312000|311650|312000|311722|311900|311650|888
1616505600000|2021-03-23 13:20:00|312007|311810|312200|311810|312300|311904|312007|311810|1248
1616505900000|2021-03-23 13:25:00|312000|312223|312700|312564|313000|312564|312000|311810|3540
1616506200000|2021-03-23 13:30:00|312832|311810|312850|312718|313500|313341|312495|311810|68090
1616506500000|2021-03-23 13:35:00|312717|312701|314060|313779|314100|313831|312281|312076|44740
1616506800000|2021-03-23 13:40:00|313955|313780|313914|313705|314200|314013|312845|312500|25504
1616507100000|2021-03-23 13:45:00|313896|313709|313197|313100|314200|313968|312519|312385|13783
1616507400000|2021-03-23 13:50:00|313283|313101|313312|313001|313877|313612|312956|312768|11690
1616507700000|2021-03-23 13:55:00|313310|313002|313199|312974|313650|313331|312471|312300|9847
1616508000000|2021-03-23 14:00:00|313151|312849|313800|313548|314000|313808|312901|312700|12427
1616508300000|2021-03-23 14:05:00|313900|313599|314446|314213|314700|314556|313652|313380|10598
1616508600000|2021-03-23 14:10:00|314699|314350|314435|314259|314900|314779|314251|314055|11571
1616508900000|2021-03-23 14:15:00|314434|314260|314282|314044|314800|314674|314066|313920|6898
1616509200000|2021-03-23 14:20:00|314300|314124|314712|314586|314800|314707|313936|313821|6869
1616509500000|2021-03-23 14:25:00|314778|314587|315031|314711|315389|315200|314669|314576|18820
1616509800000|2021-03-23 14:30:00|315006|314724|314062|313916|315200|315037|314000|313914|13533
1616510100000|2021-03-23 14:35:00|314063|313918|314142|313845|314444|314189|313946|313830|10498
1616510400000|2021-03-23 14:40:00|314100|313846|314479|314201|314484|314230|313800|313650|5839
1616510700000|2021-03-23 14:45:00|314478|314238|315700|315435|315700|315600|314322|314145|16615
1616511000000|2021-03-23 14:50:00|315667|315436|316119|316019|316400|316295|315547|315300|15891
1616511300000|2021-03-23 14:55:00|316146|316020|316699|316501|316800|316738|316145|316020|19341
1616511600000|2021-03-23 15:00:00|316700|316638|316892|316730|317000|316869|316474|316284|14120
1616511900000|2021-03-23 15:05:00|316874|316728|318198|318001|318198|318001|316874|316728|19823
1616512200000|2021-03-23 15:10:00|318138|318024|317901|317763|318300|318123|317419|317239|14150
1616512500000|2021-03-23 15:15:00|317900|317701|318144|318006|318200|318164|317439|317265|10245
1616512800000|2021-03-23 15:20:00|318199|318100|317794|317645|318300|318140|317571|317413|6271
1616513100000|2021-03-23 15:25:00|317850|317646|317487|317362|318000|317835|317259|317100|8743
1616513400000|2021-03-23 15:30:00|317486|317319|316853|316661|317700|317586|316672|316500|5334
1616513700000|2021-03-23 15:35:00|316848|316753|316728|316601|317004|316915|316600|316500|5086
1616514000000|2021-03-23 15:40:00|316727|316600|316683|316560|317000|316801|316427|316200|3742
1616514300000|2021-03-23 15:45:00|316682|316561|316941|316654|316999|316902|316579|316560|5348
1616514600000|2021-03-23 15:50:00|316940|316656|316588|316450|316999|316959|316448|316202|4523
1616514900000|2021-03-23 15:55:00|316573|316370|316485|316341|316805|316654|316149|316002|4928
1616515200000|2021-03-23 16:00:00|316493|316358|317220|317001|317500|317292|316464|316213|10491
1616515500000|2021-03-23 16:05:00|317221|317000|316499|316200|317221|317018|315845|315716|10422
1616515800000|2021-03-23 16:10:00|316350|316260|316057|315902|316500|316260|315984|315830|5240
1616516100000|2021-03-23 16:15:00|316054|315900|315886|315593|316200|316030|315640|315503|6013
1616516400000|2021-03-23 16:20:00|315888|315765|316585|316318|316650|316535|315888|315764|10108
1616516700000|2021-03-23 16:25:00|316496|316319|316450|316176|316575|316482|316063|315777|2360
1616517000000|2021-03-23 16:30:00|316449|316177|316327|316200|316500|316327|316118|315930|3301
1616517300000|2021-03-23 16:35:00|316325|316201|317200|316901|317200|316986|316325|316201|5358
1616517600000|2021-03-23 16:40:00|317199|316982|316977|316770|317200|317038|316580|316319|5203
1616517900000|2021-03-23 16:45:00|316976|316771|316763|316545|317200|317078|316763|316545|4706
1616518200000|2021-03-23 16:50:00|316814|316655|317039|316844|317150|316993|316625|316409|3670
1616518500000|2021-03-23 16:55:00|316998|316845|317349|317223|317349|317223|316938|316800|3293
1616518800000|2021-03-23 17:00:00|317400|317151|317230|317055|317600|317497|317193|317055|6096
1616519100000|2021-03-23 17:05:00|317213|317056|317622|317504|317700|317572|317126|316876|4449
1616519400000|2021-03-23 17:10:00|317700|317506|317990|317747|318042|317951|317550|317211|9121
1616519700000|2021-03-23 17:15:00|317853|317713|317550|317441|317990|317804|317369|317228|4452
1616520000000|2021-03-23 17:20:00|317500|317434|317473|317241|317782|317550|317084|317000|3907
1616520300000|2021-03-23 17:25:00|317474|317296|317191|317035|317474|317400|316990|316800|5920
1616520600000|2021-03-23 17:30:00|317149|317052|316950|316800|317200|317058|316828|316655|3664
1616520900000|2021-03-23 17:35:00|316949|316801|316865|316740|317200|317094|316739|316655|5717
1616521200000|2021-03-23 17:40:00|316862|316741|316807|316602|317159|317066|316699|316531|4212
1616521500000|2021-03-23 17:45:00|316798|316603|316895|316623|317000|316883|316532|316420|6870
1616521800000|2021-03-23 17:50:00|316800|316624|316762|316527|316941|316712|316521|316420|4270
1616522100000|2021-03-23 17:55:00|316754|316528|316500|316300|316999|316867|316361|316250|5224
1616522400000|2021-03-23 18:00:00|316499|316301|316700|316599|316700|316602|316339|316236|3267
1616522700000|2021-03-23 18:05:00|316785|316603|316800|316590|316888|316732|316391|316273|5455
1616523000000|2021-03-23 18:10:00|316900|316591|317000|316793|317100|316941|316790|316590|4375
1616523300000|2021-03-23 18:15:00|316999|316792|317176|317056|317352|317134|316670|316500|4331
1616523600000|2021-03-23 18:20:00|317175|317058|317549|317500|317576|317500|317169|317000|5867
1616523900000|2021-03-23 18:25:00|317548|317442|317648|317464|317700|317600|317131|317000|5392
1616524200000|2021-03-23 18:30:00|317647|317518|318000|317823|318000|317908|317600|317463|9753
1616524500000|2021-03-23 18:35:00|317999|317865|317899|317718|318000|317907|317496|317382|4223
1616524800000|2021-03-23 18:40:00|317898|317719|317281|317158|317900|317786|317084|317000|5221
1616525100000|2021-03-23 18:45:00|317279|317101|317132|317025|317522|317256|317040|316900|4548
1616525400000|2021-03-23 18:50:00|317131|317001|316303|316158|317131|317001|316239|316081|7185
1616525700000|2021-03-23 18:55:00|316293|316169|315328|315241|316293|316214|315290|315027|12458
1616526000000|2021-03-23 19:00:00|315327|315222|315400|315277|315641|315346|315073|315000|9335
1616526300000|2021-03-23 19:05:00|315500|315278|315730|315576|316097|315855|315440|315277|6070
1616526600000|2021-03-23 19:10:00|315727|315579|314724|314631|315900|315691|314617|314510|10114
1616526900000|2021-03-23 19:15:00|314768|314731|314847|314617|315000|314764|314389|314197|9980
1616527200000|2021-03-23 19:20:00|314790|314651|314442|314223|314828|314654|314300|314100|8041
1616527500000|2021-03-23 19:25:00|314443|314222|314299|314166|314500|314400|314116|314000|19934
1616527800000|2021-03-23 19:30:00|314268|314167|314037|313876|314540|314401|313809|313700|9980
1616528100000|2021-03-23 19:35:00|313992|313740|314150|314000|314455|314285|313759|313600|10665
1616528400000|2021-03-23 19:40:00|314135|314006|314782|314640|314865|314652|314000|313874|8789
1616528700000|2021-03-23 19:45:00|314756|314492|314799|314700|315248|315010|314591|314347|14202
1616529000000|2021-03-23 19:50:00|314798|314601|314165|313867|314798|314601|313680|313500|16318
1616529300000|2021-03-23 19:55:00|313908|313900|313800|313750|314048|313900|313165|313058|36502
1616529600000|2021-03-23 20:00:00|313841|313679|313823|313521|314548|313750|313750|313241|308550
1616529900000|2021-03-23 20:05:00|313875|313702|314265|313800|314265|313839|313875|313700|2054
1616530200000|2021-03-23 20:10:00|314150|314000|314265|314100|314265|314100|314150|314000|841
1616530500000|2021-03-23 20:15:00|314000|314200|314000|313900|314000|314200|314000|313900|992
1616530800000|2021-03-23 20:20:00|314197|314000|314198|314010|314200|314010|314197|314000|429
1616531100000|2021-03-23 20:25:00|314100|314000|314100|313800|314100|314000|314000|313800|924
1616531400000|2021-03-23 20:30:00|314000||314000||314000||314000||168
1616531700000|2021-03-23 20:35:00||313810||313810||313810||313810|302
1616532000000|2021-03-23 20:40:00||313850||313850||313850||313850|166
1616532300000|2021-03-23 20:45:00||313700||313497||313700||313497|175
1616532600000|2021-03-23 20:50:00||313900||313900||313900||313900|214
1616532900000|2021-03-23 20:55:00|314100|313700|314100|313708|314100|313708|314100|313636|379
1616533200000|2021-03-23 21:00:00|||||||||6
1616533500000|2021-03-23 21:05:00||313700||313700||313710||313700|634
1616533800000|2021-03-23 21:10:00|||||||||93
1616534100000|2021-03-23 21:15:00|||||||||6
1616534400000|2021-03-23 21:20:00|||||||||486
1616534700000|2021-03-23 21:25:00|314000|313636|314000|313636|314000|313636|314000|313636|140
1616535000000|2021-03-23 21:30:00||313600||313600||313600||313600|114
1616535300000|2021-03-23 21:35:00|313965|313605|314000|313636|314000|313636|313965|313605|81
1616535600000|2021-03-23 21:40:00||313800||313800||313800||313800|31
1616535900000|2021-03-23 21:45:00||313970||313800||313970||313800|427
1616536200000|2021-03-23 21:50:00|||||||||221
1616536500000|2021-03-23 21:55:00|||||||||70
1616536800000|2021-03-23 22:00:00|314225|313801|314701|314050|314800|314100|314225|313801|921
1616537100000|2021-03-23 22:05:00|314784|313801|314769|313821|314784|313821|314769|313801|145
1616537400000|2021-03-23 22:10:00|314500|314010|314500|314010|314500|314060|314500|314010|168
1616537700000|2021-03-23 22:15:00|314380|314100|314500|314010|314500|314100|314380|314010|130
1616538000000|2021-03-23 22:20:00|314489|314000|314434|313903|314489|314000|314350|313850|293
1616538300000|2021-03-23 22:25:00|314000|313825|314000|313821|314000|313825|314000|313821|194
1616538600000|2021-03-23 22:30:00|314500|313800|314800|314400|314800|314500|314500|313800|1191
1616538900000|2021-03-23 22:35:00|315000|314500|315000|314242|315000|314500|314700|314000|602
1616539200000|2021-03-23 22:40:00||314294||314294||314300||314242|69
1616539500000|2021-03-23 22:45:00|314500|314300|314500|314051|314500|314300|314500|314000|453
1616539800000|2021-03-23 22:50:00|314300|314201|315000|314205|315000|314312|314300|314200|623
1616540100000|2021-03-23 22:55:00||314200||314200||314200||314200|35
1616540400000|2021-03-23 23:00:00|314989|314070|314989|314053|314989|314100|314685|314053|135
1616540700000|2021-03-23 23:05:00|315000|314071|314800|314100|315000|314100|314800|314053|129
1616541000000|2021-03-23 23:10:00||314105||314100||314105||314100|153
1616541300000|2021-03-23 23:15:00|314600|314051|314300|314006|314800|314105|314300|314006|205
1616541600000|2021-03-23 23:20:00|314500|314000|314470|314006|314500|314006|314470|314000|94
1616541900000|2021-03-23 23:25:00|314400||314250||314400||314250||12
1616542200000|2021-03-23 23:30:00|314150|313800|314000|313800|314500|313800|314000|313800|293
1616542500000|2021-03-23 23:35:00|||||||||55
1616542800000|2021-03-23 23:40:00|314175|313900|314100|313844|314500|313900|314100|313800|330
1616543100000|2021-03-23 23:45:00|314000|313812|314000|313844|314000|313844|314000|313812|258
1616543400000|2021-03-23 23:50:00|314100|313800|314050|313800|314100|313800|314050|313800|99
1616543700000|2021-03-23 23:55:00|314000||314000||314000||314000||664
1616572800000|2021-03-24 08:00:00|318090|308700|318090|314000|318920|314000|315848|306200|61
1616573100000|2021-03-24 08:05:00|317000|313449|318090|313500|318090|313500|316000|313449|24
1616573400000|2021-03-24 08:10:00|316178|313501|316089|314000|318090|314000|316089|313449|2
1616573700000|2021-03-24 08:15:00|317645|314085|315500|314500|317645|314500|315500|314085|91
1616574000000|2021-03-24 08:20:00|315852|314100|317314|314422|317645|314422|315769|314100|213
1616574300000|2021-03-24 08:25:00|317645|314100|316001|314601|317645|314631|316001|314100|4
1616574600000|2021-03-24 08:30:00||314271||314300||314928||314271|52
1616574900000|2021-03-24 08:35:00||314398||314300||314398||314300|49
1616575200000|2021-03-24 08:40:00||314359||314300||314359||314300|69
1616575500000|2021-03-24 08:45:00|317284|314484|317630|314484|317697|314957|317172|314484|222
1616575800000|2021-03-24 08:50:00|317645|314803|317643|314684|317645|314867|317643|314484|3
1616576100000|2021-03-24 08:55:00|317691|314783|317643|314700|317691|315012|317643|314684|0
1616576400000|2021-03-24 09:00:00|317686|315293|317987|315261|318235|316261|317686|314300|42
1616576700000|2021-03-24 09:05:00|317985|314300|317987|314300|318000|315299|317984|314300|13
1616577000000|2021-03-24 09:10:00|318000|315552|317987|316481|318000|316700|316880|314300|126
1616577300000|2021-03-24 09:15:00|318000|316669|317484|314669|318000|316670|316933|314500|162
1616577600000|2021-03-24 09:20:00|316700|314500|316700|314669|316700|314751|316700|314500|0
1616577900000|2021-03-24 09:25:00||314594||314673||314771||314575|1
1616578200000|2021-03-24 09:30:00||314796||314673||314796||314673|46
1616578500000|2021-03-24 09:35:00||315100||315100||316140||315100|220
1616578800000|2021-03-24 09:40:00|317484|316142|317484|316000|317484|316700|317300|315100|515
1616579100000|2021-03-24 09:45:00|||||||||4
1616579400000|2021-03-24 09:50:00|||||||||15
1616579700000|2021-03-24 09:55:00|||||||||3
1616580000000|2021-03-24 10:00:00|317084||316600||317484||316600||77
1616580300000|2021-03-24 10:05:00||316312||316000||316312||316000|113
1616580600000|2021-03-24 10:10:00|316400|316147|317484|316000|317484|316147|316400|316000|280
1616580900000|2021-03-24 10:15:00|316300||316300||316300||316300||32
1616581200000|2021-03-24 10:20:00|316475|316068|317484|316000|317484|316120|316240|316000|334
1616581800000|2021-03-24 10:30:00|||||||||26
1616582100000|2021-03-24 10:35:00||316135||316000||316135||316000|25
1616582400000|2021-03-24 10:40:00|317483|315725|316500|316000|317484|316000|316500|315725|252
1616582700000|2021-03-24 10:45:00|316268|315100|316500|315101|316500|315101|316268|315100|195
1616583000000|2021-03-24 10:50:00||315537||315100||315537||315100|17
1616583300000|2021-03-24 10:55:00||315510||315100||315510||315100|57
1616583600000|2021-03-24 11:00:00|316498|315500|316500|316100|316500|316100|316450|315500|362
1616583900000|2021-03-24 11:05:00|316100|315800|316500|316000|316500|316101|316100|315800|756
1616584200000|2021-03-24 11:10:00|316400|316020|317299|316400|317300|316509|316400|316020|437
1616584500000|2021-03-24 11:15:00|317297|316700|316900|316400|317297|316701|316700|316400|650
1616584800000|2021-03-24 11:20:00|316700||316700||316700||316700||101
1616585100000|2021-03-24 11:25:00|316599|316000|316700|316000|316700|316051|316400|316000|446
1616585400000|2021-03-24 11:30:00|316600|316350|316500|316400|316700|316400|316500|316000|348
1616585700000|2021-03-24 11:35:00|316490|316350|316150|315001|316490|316350|315999|315000|1329
1616586000000|2021-03-24 11:40:00|316000|315892|315949|315300|316000|315892|315949|315001|300
1616586300000|2021-03-24 11:45:00|315800|315100|315899|315500|315949|315500|315800|315100|305
1616586600000|2021-03-24 11:50:00|315950|315622|315950|315500|315950|315910|315837|315500|1251
1616586900000|2021-03-24 11:55:00|315900|315600|315950|315500|315950|315600|315900|315500|75
1616587200000|2021-03-24 12:00:00|316000|315635|316473|316100|316473|316199|316000|315500|2947
1616587500000|2021-03-24 12:05:00|316500|316200|316100|315900|316500|316200|316063|315500|601
1616587800000|2021-03-24 12:10:00|316400|315948|316148|315502|316500|316199|315828|315500|3303
1616588100000|2021-03-24 12:15:00|316191|315500|315979|315610|316398|315610|315960|315500|311
1616588400000|2021-03-24 12:20:00|316200|315625|316100|315640|316200|315640|315979|315625|139
1616588700000|2021-03-24 12:25:00|315848|315800|315899|315800|316100|315800|315848|315800|645
1616589000000|2021-03-24 12:30:00|316050|315810|316100|315810|316100|315810|315900|315800|515
1616589300000|2021-03-24 12:35:00|316400|315820|316400|316001|316400|316001|316400|315820|1549
1616589600000|2021-03-24 12:40:00|316300|316000|316150|315820|316400|316000|316100|315815|932
1616589900000|2021-03-24 12:45:00|316050|315700|316048|315701|316150|315701|316048|315600|257
1616590200000|2021-03-24 12:50:00|316050|315685|316000|315700|316050|315867|316000|315685|177
1616590500000|2021-03-24 12:55:00|315940|315685|315900|315600|316000|315685|315685|315600|752
1616590800000|2021-03-24 13:00:00|316000|315500|315648|315202|316000|315500|315648|315202|1564
1616591100000|2021-03-24 13:05:00|315698|315285|315700|315202|315823|315285|315412|315202|262
1616591400000|2021-03-24 13:10:00||315400||315203||315400||315203|198
1616591700000|2021-03-24 13:15:00|316000|315206|316000|315400|316000|315501|316000|315206|481
1616592000000|2021-03-24 13:20:00|315870|315425|316000|315350|316000|315700|315850|315340|507
1616592300000|2021-03-24 13:25:00|315850|315375|315459|314820|315963|315614|315459|314747|2910
1616592600000|2021-03-24 13:30:00|315538|314951|314362|314124|315538|315230|314055|313827|23806
1616592900000|2021-03-24 13:35:00|314316|314026|313395|313202|314532|314217|313000|312800|22451
1616593200000|2021-03-24 13:40:00|313595|313301|313706|313600|314000|313829|312800|312700|21151
1616593500000|2021-03-24 13:45:00|313705|313655|312537|312400|314002|313940|312312|312200|12729
1616593800000|2021-03-24 13:50:00|312496|312306|313687|313515|313700|313626|312229|312200|14493
1616594100000|2021-03-24 13:55:00|313800|313601|313781|313524|313888|313739|313060|312851|8856
1616594400000|2021-03-24 14:00:00|313675|313104|313775|313616|313798|313663|313051|312850|7282
1616594700000|2021-03-24 14:05:00|313774|313617|315182|314994|315200|315197|313774|313617|16802
1616595000000|2021-03-24 14:10:00|315179|314956|314695|314516|315788|315651|314585|314500|11148
1616595300000|2021-03-24 14:15:00|314708|314629|313764|313589|315024|314772|313564|313400|7925
1616595600000|2021-03-24 14:20:00|313760|313590|314308|314099|314722|314446|313651|313500|9862
1616595900000|2021-03-24 14:25:00|314290|314138|314657|314400|314800|314590|314245|314000|3898
1616596200000|2021-03-24 14:30:00|314635|314369|314065|313927|314799|314462|314061|313826|6673
1616596500000|2021-03-24 14:35:00|314064|313929|314399|314286|314465|314339|313711|313500|8240
1616596800000|2021-03-24 14:40:00|314400|314287|313971|313800|314465|314304|313710|313500|3402
1616597100000|2021-03-24 14:45:00|314100|313798|314113|313992|314500|314391|313719|313600|4644
1616597400000|2021-03-24 14:50:00|314086|313954|314854|314716|314854|314730|313826|313632|16740
1616597700000|2021-03-24 14:55:00|314853|314705|314700|314450|315150|315044|314488|314256|5226
1616598000000|2021-03-24 15:00:00|314607|314472|315115|315009|315191|315043|314500|314398|4450
1616598300000|2021-03-24 15:05:00|315114|315000|315200|315100|315539|315512|315003|314810|5723
1616598600000|2021-03-24 15:10:00|315199|315101|315493|315400|315495|315433|315121|315000|6352
1616598900000|2021-03-24 15:15:00|315492|315401|315595|315360|315615|315563|315268|315107|5073
1616599200000|2021-03-24 15:20:00|315532|315300|315500|315295|315599|315475|315167|315000|3185
1616599500000|2021-03-24 15:25:00|315550|315344|315698|315502|316191|316023|315550|315344|8711
1616599800000|2021-03-24 15:30:00|315697|315545|315269|315058|315706|315600|315037|314900|3999
1616600100000|2021-03-24 15:35:00|315176|315068|314948|314804|315325|315169|314551|314289|6120
1616600400000|2021-03-24 15:40:00|314950|314805|314535|314335|315005|314912|314295|314212|4855
1616600700000|2021-03-24 15:45:00|314534|314350|314387|314163|314675|314547|314098|314002|2768
1616601000000|2021-03-24 15:50:00|314380|314162|313890|313720|314400|314261|313798|313700|4582
1616601300000|2021-03-24 15:55:00|313884|313718|313938|313837|314187|313898|313525|313400|6535
1616601600000|2021-03-24 16:00:00|313922|313804|313940|313729|314219|314040|313740|313650|3721
1616601900000|2021-03-24 16:05:00|313835|313728|314321|314112|314400|314301|313753|313644|4051
1616602200000|2021-03-24 16:10:00|314290|314191|314132|314055|314389|314233|313832|313698|1330
1616602500000|2021-03-24 16:15:00|314131|314036|313999|313862|314131|314050|313646|313500|6536
1616602800000|2021-03-24 16:20:00|314003|313864|313636|313547|314133|313972|313559|313500|5742
1616603100000|2021-03-24 16:25:00|313630|313546|313907|313738|313957|313828|313251|313163|6101
1616603400000|2021-03-24 16:30:00|313936|313739|313649|313436|313957|313852|313434|313300|1800
1616603700000|2021-03-24 16:35:00|313648|313490|313449|313361|313817|313703|313432|313233|2950
1616604000000|2021-03-24 16:40:00|313448|313287|313627|313457|313695|313551|313215|313125|6010
1616604300000|2021-03-24 16:45:00|313594|313458|313014|312924|313637|313471|313000|312800|7764
1616604600000|2021-03-24 16:50:00|313035|312925|312960|312830|313146|312993|312801|312729|6884
1616604900000|2021-03-24 16:55:00|312918|312800|312755|312620|313046|312901|312721|312600|3047
1616605200000|2021-03-24 17:00:00|312752|312610|312402|312303|312754|312610|312248|312150|3056
1616605500000|2021-03-24 17:05:00|312401|312304|311995|311815|312478|312350|311795|311620|10154
1616605800000|2021-03-24 17:10:00|311994|311900|311125|311002|312100|312047|311000|310900|9073
1616606100000|2021-03-24 17:15:00|311073|310900|311487|311423|311487|311423|310760|310688|12689
1616606400000|2021-03-24 17:20:00|311486|311387|311711|311559|311800|311650|311322|311176|9291
1616606700000|2021-03-24 17:25:00|311775|311631|311842|311749|311985|311900|311688|311559|7455
1616607000000|2021-03-24 17:30:00|311826|311747|311603|311502|311968|311848|311602|311500|1929
1616607300000|2021-03-24 17:35:00|311602|311500|311458|311350|311750|311633|311440|311344|3103
1616607600000|2021-03-24 17:40:00|311448|311300|310413|310298|311571|311413|310313|310155|4689
1616607900000|2021-03-24 17:45:00|310399|310247|311420|311258|311500|311258|310291|310155|5677
1616608200000|2021-03-24 17:50:00|311462|311316|312010|311830|312324|312298|311378|311226|10480
1616608500000|2021-03-24 17:55:00|311993|311827|312522|312404|312522|312433|311993|311791|5400
1616608800000|2021-03-24 18:00:00|312521|312403|311977|311833|312564|312421|311748|311534|2200
1616609100000|2021-03-24 18:05:00|311976|311889|312298|312146|312368|312257|311924|311699|2400
1616609400000|2021-03-24 18:10:00|312295|312170|312244|312100|312510|312372|312204|312042|3652
1616609700000|2021-03-24 18:15:00|312286|312101|312706|312532|312875|312815|312285|312100|6289
1616610000000|2021-03-24 18:20:00|312668|312514|312442|312364|312888|312778|312400|312313|2630
1616610300000|2021-03-24 18:25:00|312506|312363|311899|311782|312539|312425|311828|311772|2597
1616610600000|2021-03-24 18:30:00|311898|311780|311770|311692|311989|311817|311639|311484|2300
1616610900000|2021-03-24 18:35:00|311816|311650|311937|311825|312100|311951|311566|311469|3084
1616611200000|2021-03-24 18:40:00|311894|311824|311426|311276|312000|311881|311300|311100|4028
1616611500000|2021-03-24 18:45:00|311368|311213|311898|311795|311968|311848|311311|311154|3215
1616611800000|2021-03-24 18:50:00|311897|311708|311148|311000|311968|311887|311148|311000|2306
1616612100000|2021-03-24 18:55:00|311086|310960|310924|310680|311250|311008|310666|310500|5123
1616612400000|2021-03-24 19:00:00|310798|310600|311019|310901|311200|311001|310566|310500|5153
1616612700000|2021-03-24 19:05:00|310997|310840|311200|311066|311430|311207|310954|310776|4420
1616613000000|2021-03-24 19:10:00|311199|311128|311249|311069|311343|311245|310692|310610|2100
1616613300000|2021-03-24 19:15:00|311253|311082|311570|311414|311635|311510|310952|310726|4222
1616613600000|2021-03-24 19:20:00|311569|311329|311544|311346|311635|311497|311175|311044|2060
1616613900000|2021-03-24 19:25:00|311489|311239|311443|311171|311700|311625|311308|311148|5104
1616614200000|2021-03-24 19:30:00|311500|311286|310423|310270|311500|311302|310315|310270|5396
1616614500000|2021-03-24 19:35:00|310395|310272|309832|309729|310535|310348|309786|309659|10906
1616614800000|2021-03-24 19:40:00|309833|309734|309752|309661|310500|310327|309614|309500|7816
1616615100000|2021-03-24 19:45:00|309726|309623|309589|309346|310167|310049|309475|309300|8511
1616615400000|2021-03-24 19:50:00|309513|309400|308888|308710|309513|309400|308784|308634|21140
1616615700000|2021-03-24 19:55:00|308969|308700|308809|308723|309240|309145|308556|308513|43611
1616616000000|2021-03-24 20:00:00|308709|308717|308700|308508|309000|308729|308645|308240|158591
1616616300000|2021-03-24 20:05:00|308650|308500|308707|308500|308707|308600|308521|308500|2062
1616616600000|2021-03-24 20:10:00|308698|308542|308707|308501|308707|308542|308698|308500|1809
1616616900000|2021-03-24 20:15:00|308787|308576|308576|308520|308787|308576|308576|308000|2521
1616617200000|2021-03-24 20:20:00|308707|308362|308707|308200|308707|308362|308707|308101|1297
1616617500000|2021-03-24 20:25:00|308700|308304|308707|308300|308707|308700|308700|308300|1669
1616617800000|2021-03-24 20:30:00||308450||308560||308560||308411|535
1616618100000|2021-03-24 20:35:00|308608||308707||308707||308608||316
1616618400000|2021-03-24 20:40:00|||||||||238
1616618700000|2021-03-24 20:45:00||308505||308507||308507||308505|84
1616619000000|2021-03-24 20:50:00||308500||308500||308500||308500|138
1616619300000|2021-03-24 20:55:00||308501||308610||308610||308500|119
1616619600000|2021-03-24 21:00:00||308500||308500||308500||308500|512
1616619900000|2021-03-24 21:05:00||308552||308505||308552||308500|228
1616620200000|2021-03-24 21:10:00||308500||308505||308505||308500|76
1616620500000|2021-03-24 21:15:00||308500||308500||308500||308500|152
1616620800000|2021-03-24 21:20:00||308510||308501||308512||308501|101
1616621100000|2021-03-24 21:25:00|308600|308500|308600|308500|308600|308500|308600|308500|708
1616621400000|2021-03-24 21:30:00||308501||308501||308501||308501|36
1616621700000|2021-03-24 21:35:00||308500||308500||308500||308500|263
1616622000000|2021-03-24 21:40:00|||||||||71
1616622300000|2021-03-24 21:45:00||308502||308500||308502||308500|186
1616622600000|2021-03-24 21:50:00|||||||||18
1616622900000|2021-03-24 21:55:00|||||||||112
1616623200000|2021-03-24 22:00:00|308700|308600|308400|308101|308700|308600|308400|308101|2839
1616623500000|2021-03-24 22:05:00|308300|308000|308200|307608|308500|308000|308194|307500|1860
1616623800000|2021-03-24 22:10:00|308500|307610|308200|308000|308500|308200|308200|307608|1205
1616624100000|2021-03-24 22:15:00|308700|308008|308645|307600|308700|308008|308100|307600|374
1616624400000|2021-03-24 22:20:00|308640|307622|308295|307625|308640|307625|308184|307622|83
1616624700000|2021-03-24 22:25:00|||||||||26
1616625000000|2021-03-24 22:30:00|308244|307628|308295|307700|308295|307700|308239|307628|360
1616625300000|2021-03-24 22:35:00||307711||307711||307711||307711|150
1616625600000|2021-03-24 22:40:00||307721||307700||307721||307700|96
1616625900000|2021-03-24 22:45:00|308645|307701|308600|307707|308645|307707|308600|307701|874
1616626200000|2021-03-24 22:50:00|308300|307710|308645|307821|308645|307821|308300|307707|155
1616626500000|2021-03-24 22:55:00||307850||307858||307858||307850|386
1616626800000|2021-03-24 23:00:00||307865||307911||307911||307865|37
1616627100000|2021-03-24 23:05:00||307924||308000||308000||307924|166
1616627400000|2021-03-24 23:10:00|308700|308030|308696|308111|308700|308111|308696|308030|73
1616627700000|2021-03-24 23:15:00|308700|308112|308700|308210|308700|308210|308700|308112|42
1616628000000|2021-03-24 23:20:00|308600|308216|308600|308210|308600|308216|308600|308210|23
1616628300000|2021-03-24 23:25:00||308315||308212||308408||308210|134
1616628600000|2021-03-24 23:30:00|308590|308210|308590|308210|308590|308215|308590|308210|56
1616628900000|2021-03-24 23:35:00|308600|308300|308707|308210|308707|308300|308575|308210|325
1616629200000|2021-03-24 23:40:00|308706|308221|308707|308229|308707|308300|308700|308200|117
1616629500000|2021-03-24 23:45:00|308733|308230|308733|308315|308733|308500|308733|308230|248
1616629800000|2021-03-24 23:50:00|308787|308600|308800|308600|308800|308700|308700|308315|764
1616630100000|2021-03-24 23:55:00|308799|308650|308800|308600|308800|308650|308700|308600|368
1616659200000|2021-03-25 08:00:00|309800|306000|309800|306000|309800|306803|309800|305500|41
1616659500000|2021-03-25 08:05:00||306102||306208||307300||306000|37
1616659800000|2021-03-25 08:10:00|309587|306300|310686|308095|310686|308097|309587|306208|43
1616660100000|2021-03-25 08:15:00|309754|308096|310494|309600|311099|309600|309754|306300|115
1616660400000|2021-03-25 08:20:00|310079|308416|310494|308288|310494|308416|309935|307500|136
1616660700000|2021-03-25 08:25:00|311090|307500|310494|308699|311092|308699|310494|307500|0
1616661000000|2021-03-25 08:30:00|||||||||25
1616661300000|2021-03-25 08:35:00|311056|307916|310494|308007|311099|308650|309930|307916|166
1616661600000|2021-03-25 08:40:00||308497||308388||308716||308000|51
1616661900000|2021-03-25 08:45:00|310434|308296|310494|308716|310494|308716|310227|308296|0
1616662200000|2021-03-25 08:50:00|309639||310494||310494||309639||20
1616662500000|2021-03-25 08:55:00|310369|308503|310494|308503|310494|308503|310369|308503|14
1616662800000|2021-03-25 09:00:00|310493|308296|310494|308007|310494|308296|310489|308007|29
1616663100000|2021-03-25 09:05:00|310493|307888|310494|306257|310494|307888|309597|306257|89
1616663400000|2021-03-25 09:10:00|310129|307117|310102|306948|310494|307117|309970|306257|6
1616663700000|2021-03-25 09:15:00|310288|306300|310494|306000|310494|307163|308777|306000|117
1616664000000|2021-03-25 09:20:00|310379|306954|310494|306000|310494|307237|309060|306000|22
1616664300000|2021-03-25 09:25:00|309599|306731|309981|306257|310494|307000|309597|306000|64
1616664600000|2021-03-25 09:30:00|309599|306676|309829|306701|310494|307098|309592|306208|2
1616664900000|2021-03-25 09:35:00|310494|306208|310494|306000|310494|306782|309563|306000|10
1616665200000|2021-03-25 09:40:00|309036|305500|309036|308000|309036|308000|309036|305500|58
1616665500000|2021-03-25 09:45:00|||||||||50
1616665800000|2021-03-25 09:50:00|||||||||2
1616666100000|2021-03-25 09:55:00|||||||||27
1616666400000|2021-03-25 10:00:00|310303|308500|309500|308500|310494|308500|309500|308500|14
1616667000000|2021-03-25 10:10:00|309999|305500|309999|307637|309999|308003|309999|305500|112
1616667300000|2021-03-25 10:15:00||306000||307710||308001||306000|3
1616667600000|2021-03-25 10:20:00||306257||307725||307725||306257|0
1616667900000|2021-03-25 10:25:00||305500||307726||307850||305500|2
1616668200000|2021-03-25 10:30:00||306454||307891||307891||306454|35
1616668500000|2021-03-25 10:35:00||306454||305500||306454||305500|1
1616668800000|2021-03-25 10:40:00||307821||307822||307822||307821|2
1616669100000|2021-03-25 10:45:00|||||||||6
1616669400000|2021-03-25 10:50:00||307900||307900||307900||307900|19
1616669700000|2021-03-25 10:55:00|309894|307901|309979|307900|309999|308500|309894|307900|0
1616670000000|2021-03-25 11:00:00|309943|308720|309699|309000|309979|309101|309180|308600|308
1616670300000|2021-03-25 11:05:00|309400|308600|309700|308650|309700|308882|309000|308400|407
1616670600000|2021-03-25 11:10:00|309200|308600|309200|308750|309200|308750|309200|308600|41
1616670900000|2021-03-25 11:15:00|309198|308800|309300|308600|309700|309100|309150|308600|205
1616671200000|2021-03-25 11:20:00|309298|308400|308800|307601|309300|308420|308600|307500|453
1616671500000|2021-03-25 11:25:00|308500|307200|309000|308588|309700|308589|308500|307128|667
1616671800000|2021-03-25 11:30:00|308800|308589|308500|308101|309700|308589|308459|307500|427
1616672100000|2021-03-25 11:35:00|308490|308100|308699|308100|308707|308100|307970|307500|1093
1616672400000|2021-03-25 11:40:00|308697|308010|308500|308100|308707|308110|308000|307910|2396
1616672700000|2021-03-25 11:45:00|308300|307910|308298|308000|308300|308145|308100|307910|1420
1616673000000|2021-03-25 11:50:00|308200|308002|308000|307444|308500|308002|307800|307400|2625
1616673300000|2021-03-25 11:55:00|307900|307445|308479|307162|308500|307700|307900|307162|706
1616673600000|2021-03-25 12:00:00|308499|307500|308500|307715|308500|308020|308298|307106|1365
1616673900000|2021-03-25 12:05:00|308489|307726|308400|307701|308489|307951|308000|307500|1342
1616674200000|2021-03-25 12:10:00|308398|307720|308398|307534|308400|307720|308302|307534|448
1616674500000|2021-03-25 12:15:00|308394|307600|308289|307600|308400|307600|307851|307600|819
1616674800000|2021-03-25 12:20:00|308300||308000||308300||308000||421
1616675100000|2021-03-25 12:25:00|307900|307606|307598|306600|308000|307606|307598|306600|2482
1616675400000|2021-03-25 12:30:00|307880|306700|308000|307700|308000|307720|307700|306600|1034
1616675700000|2021-03-25 12:35:00|307900|306855|307900|306855|308000|307351|307850|306855|1020
1616676000000|2021-03-25 12:40:00|307889|306900|307500|306600|307900|307222|307340|306600|1260
1616676300000|2021-03-25 12:45:00|307300|306601|307999|307000|308000|307350|307300|306601|1246
1616676600000|2021-03-25 12:50:00|307997|307777|307869|307324|308000|307777|307698|307000|1322
1616676900000|2021-03-25 12:55:00|307586|306700|307869|307400|307880|307411|307532|306700|1388
1616677200000|2021-03-25 13:00:00|307879|307448|307790|306810|308000|307696|307714|306810|2126
1616677500000|2021-03-25 13:05:00|307650|306815|307500|306708|307650|306826|307500|306600|552
1616677800000|2021-03-25 13:10:00|307400|306724|306920|306500|307400|307002|306920|306500|881
1616678100000|2021-03-25 13:15:00|306837|306585|307500|306900|307500|306900|306700|306500|2832
1616678400000|2021-03-25 13:20:00|307450|307078|307490|306711|307490|307200|307375|306700|694
1616678700000|2021-03-25 13:25:00|307320|306800|307500|307298|307500|307298|307279|306800|696
1616679000000|2021-03-25 13:30:00|307298|307020|307374|307129|308265|307996|306816|306500|25852
1616679300000|2021-03-25 13:35:00|307375|307100|309752|309445|309997|309899|307058|306800|22470
1616679600000|2021-03-25 13:40:00|309700|309341|309246|308875|310478|310142|308992|308851|10188
1616679900000|2021-03-25 13:45:00|309245|308900|308883|308753|309800|309620|308833|308515|7638
1616680200000|2021-03-25 13:50:00|308834|308734|309164|308820|309196|309040|307849|307700|15769
1616680500000|2021-03-25 13:55:00|309154|308642|309752|309430|309800|309644|308487|308202|16167
1616680800000|2021-03-25 14:00:00|309661|309432|310677|310508|311000|310839|309369|309000|17839
1616681100000|2021-03-25 14:05:00|310623|310501|309924|309799|310700|310591|309777|309438|11536
1616681400000|2021-03-25 14:10:00|309906|309800|310041|309794|310422|310238|309489|309320|6509
1616681700000|2021-03-25 14:15:00|309980|309801|309098|308757|309980|309801|308519|308277|10698
1616682000000|2021-03-25 14:20:00|308970|308801|308988|308773|310062|309760|308970|308712|5573
1616682300000|2021-03-25 14:25:00|309066|308700|308304|308151|309477|309084|308248|308101|5318
1616682600000|2021-03-25 14:30:00|308388|308137|308143|307900|308646|308466|307831|307616|7532
1616682900000|2021-03-25 14:35:00|308052|307800|308443|308078|308646|308311|307768|307520|5503
1616683200000|2021-03-25 14:40:00|308426|308079|307988|307733|308443|308177|307784|307600|7279
1616683500000|2021-03-25 14:45:00|308000|307801|306721|306500|308214|307970|306688|306500|5880
1616683800000|2021-03-25 14:50:00|306720|306501|306306|306145|306908|306685|305753|305606|15451
1616684100000|2021-03-25 14:55:00|306321|306148|306474|306318|306785|306626|305954|305700|12333
1616684400000|2021-03-25 15:00:00|306477|306100|306687|306528|306980|306902|306325|306100|8733
1616684700000|2021-03-25 15:05:00|306680|306532|306117|306000|307050|306852|306116|306000|6979
1616685000000|2021-03-25 15:10:00|306116|305921|306568|306386|306638|306540|305895|305710|6498
1616685300000|2021-03-25 15:15:00|306567|306387|306243|306071|306960|306705|306012|305705|4223
1616685600000|2021-03-25 15:20:00|306210|306014|305343|305204|306210|306036|305343|305200|6316
1616685900000|2021-03-25 15:25:00|305342|305200|305800|305576|305865|305688|304689|304510|13395
1616686200000|2021-03-25 15:30:00|305793|305575|306400|306233|306600|306443|305609|305250|7875
1616686500000|2021-03-25 15:35:00|306399|306239|306005|305737|306527|306331|305716|305501|6444
1616686800000|2021-03-25 15:40:00|306145|305850|304717|304514|306149|305851|304608|304514|6698
1616687100000|2021-03-25 15:45:00|304716|304534|304837|304644|305466|305166|304521|304500|8147
1616687400000|2021-03-25 15:50:00|304835|304645|304799|304624|305164|305031|304225|304100|5871
1616687700000|2021-03-25 15:55:00|304798|304470|306000|305728|306000|305728|304343|304201|10815
1616688000000|2021-03-25 16:00:00|305835|305708|306484|306261|306557|306417|305520|305300|8083
1616688300000|2021-03-25 16:05:00|306382|306262|305726|305508|306557|306284|305654|305500|3169
1616688600000|2021-03-25 16:10:00|305744|305502|305560|305360|305900|305763|305195|305000|6930
1616688900000|2021-03-25 16:15:00|305549|305401|305975|305838|306184|305985|305506|305401|4431
1616689200000|2021-03-25 16:20:00|305974|305839|306700|306607|306700|306607|305932|305584|6193
1616689500000|2021-03-25 16:25:00|306699|306599|307353|307202|307409|307326|306698|306500|12308
1616689800000|2021-03-25 16:30:00|307362|307204|308566|308326|308700|308464|306674|306500|22563
1616690100000|2021-03-25 16:35:00|308488|308327|307417|307279|308579|308336|307269|307000|9336
1616690400000|2021-03-25 16:40:00|307416|307168|307955|307843|308231|308121|307384|307168|6807
1616690700000|2021-03-25 16:45:00|307954|307754|307938|307800|308290|308164|307876|307744|4433
1616691000000|2021-03-25 16:50:00|307937|307802|307168|307027|308200|307928|307100|306900|3994
1616691300000|2021-03-25 16:55:00|307162|307034|306956|306800|307510|307239|306903|306800|3855
1616691600000|2021-03-25 17:00:00|306953|306700|306093|305862|306954|306714|305899|305643|6739
1616691900000|2021-03-25 17:05:00|306220|305863|306321|306163|306415|306254|305932|305700|6134
1616692200000|2021-03-25 17:10:00|306425|306164|307628|307350|307700|307430|306360|306164|7507
1616692500000|2021-03-25 17:15:00|307489|307318|306665|306466|307815|307592|306365|306257|3218
1616692800000|2021-03-25 17:20:00|306648|306502|306086|305907|306972|306692|305920|305729|4317
1616693100000|2021-03-25 17:25:00|306073|305919|306081|305955|306365|306168|305805|305691|3424
1616693400000|2021-03-25 17:30:00|306082|305956|305933|305700|306650|306459|305766|305655|4506
1616693700000|2021-03-25 17:35:00|305932|305710|305759|305468|305937|305775|305459|305208|5914
1616694000000|2021-03-25 17:40:00|305827|305683|305798|305650|306287|306100|305778|305468|5047
1616694300000|2021-03-25 17:45:00|305729|305529|305348|305200|305904|305775|305135|305001|4699
1616694600000|2021-03-25 17:50:00|305425|305243|305362|305264|305757|305526|305236|305049|5619
1616694900000|2021-03-25 17:55:00|305419|305133|304751|304600|305419|305313|304717|304600|3768
1616695200000|2021-03-25 18:00:00|304718|304559|304626|304500|304933|304718|304570|304500|6871
1616695500000|2021-03-25 18:05:00|304618|304502|304197|304020|304751|304646|304094|304020|6509
1616695800000|2021-03-25 18:10:00|304164|304021|304422|304288|304500|304341|304049|304000|3011
1616696100000|2021-03-25 18:15:00|304421|304291|304371|304175|304500|304393|303777|303700|7412
1616696400000|2021-03-25 18:20:00|304346|304186|304687|304370|304698|304550|304302|304106|7949
1616696700000|2021-03-25 18:25:00|304677|304596|304346|304205|304866|304724|304289|304100|8841
1616697000000|2021-03-25 18:30:00|304332|304195|304302|304162|304564|304358|304186|304000|2747
1616697300000|2021-03-25 18:35:00|304284|304119|305062|305000|305600|305437|304222|304059|11396
1616697600000|2021-03-25 18:40:00|305122|305002|305188|305001|305498|305390|305028|304973|4083
1616697900000|2021-03-25 18:45:00|305187|305064|305976|305845|306142|305996|305187|305001|9349
1616698200000|2021-03-25 18:50:00|305975|305802|306126|306008|306371|306287|305696|305600|5468
1616698500000|2021-03-25 18:55:00|306120|306001|306085|305900|306216|306086|305819|305640|4527
1616698800000|2021-03-25 19:00:00|306023|305929|306855|306669|306950|306819|306023|305900|10475
1616699100000|2021-03-25 19:05:00|306927|306791|306052|305881|306928|306793|305987|305836|4571
1616699400000|2021-03-25 19:10:00|306058|305882|305463|305193|306219|306090|305429|305192|7946
1616699700000|2021-03-25 19:15:00|305461|305329|305388|305303|305900|305740|305333|305205|8733
1616700000000|2021-03-25 19:20:00|305414|305300|304674|304524|305596|305495|304573|304400|7285
1616700300000|2021-03-25 19:25:00|304673|304528|304799|304700|305112|304931|304614|304524|5388
1616700600000|2021-03-25 19:30:00|304749|304600|305349|305243|305511|305400|304726|304600|8773
1616700900000|2021-03-25 19:35:00|305296|305142|305375|305223|305424|305250|304947|304804|9192
1616701200000|2021-03-25 19:40:00|305368|305244|305690|305571|305900|305800|305368|305205|12897
1616701500000|2021-03-25 19:45:00|305730|305572|306045|305959|306100|305999|305681|305476|13603
1616701800000|2021-03-25 19:50:00|306046|306026|305386|305240|306422|306197|305386|305240|20118
1616702100000|2021-03-25 19:55:00|305131|305043|304900|304697|305479|305337|304700|304553|44079
1616702400000|2021-03-25 20:00:00|304850|304651|304950|304600|305000|304698|304849|304272|5100
1616702700000|2021-03-25 20:05:00|305002|304630|305300|304983|305300|304983|305000|304630|1311
1616703000000|2021-03-25 20:10:00|305100|304800|305449|305009|305500|305009|305075|304800|547
1616703300000|2021-03-25 20:15:00|305300|305010|305400|305010|305400|305010|305300|305010|368
1616703600000|2021-03-25 20:20:00|305387||305380||305387||305380||55
1616703900000|2021-03-25 20:25:00|305378|305050|305300|305050|305378|305050|305298|305050|42
1616704200000|2021-03-25 20:30:00|||||||||53
1616704500000|2021-03-25 20:35:00|305374|305009|305388|305011|305500|305012|305106|304975|614
1616704800000|2021-03-25 20:40:00|||||||||47
1616705100000|2021-03-25 20:45:00|305410|305000|305485|305000|305485|305000|305410|305000|336
1616705400000|2021-03-25 20:50:00|||||||||123
1616705700000|2021-03-25 20:55:00|305520|305051|305734|305200|305800|305200|305520|305051|141
1616706000000|2021-03-25 21:00:00|||||||||6
1616706300000|2021-03-25 21:05:00|||||||||7
1616706600000|2021-03-25 21:10:00|305300|305000|305000|304700|305499|305000|305000|304700|920
1616706900000|2021-03-25 21:15:00|305488|304756|305499|304756|305499|304756|305488|304756|512
1616707200000|2021-03-25 21:20:00|304970|304800|305300|304789|305485|304800|304970|304789|257
1616707500000|2021-03-25 21:25:00|305387|304803|305433|304710|305466|304803|305349|304710|180
1616707800000|2021-03-25 21:30:00|||||||||6
1616708100000|2021-03-25 21:35:00|305387|304750|305387|304800|305387|304800|305387|304747|52
1616708400000|2021-03-25 21:40:00|||||||||148
1616708700000|2021-03-25 21:45:00|||||||||32
1616709000000|2021-03-25 21:50:00|||||||||105
1616709300000|2021-03-25 21:55:00|305355|304900|305400|304970|305400|304970|305355|304900|43
1616709600000|2021-03-25 22:00:00|305327|304850|305000|304800|305400|304850|304980|304800|317
1616709900000|2021-03-25 22:05:00|305182|304789|305299|304795|305300|304800|305180|304789|56
1616710200000|2021-03-25 22:10:00|305298|304800|304800|304700|305298|304800|304800|304700|194
1616710500000|2021-03-25 22:15:00|304750||304800||304800||304750||122
1616710800000|2021-03-25 22:20:00|304750|304600|304800|304600|305180|304600|304700|304600|686
1616711100000|2021-03-25 22:25:00|305100|304650|305100|304650|305100|304650|305094|304650|321
1616711400000|2021-03-25 22:30:00|304948||305098||305100||304948||12
1616711700000|2021-03-25 22:35:00|305180||305180||305180||305180||460
1616712000000|2021-03-25 22:40:00|||||||||25
1616712300000|2021-03-25 22:45:00|305030|304707|305090|304707|305100|304707|305030|304707|17
1616712600000|2021-03-25 22:50:00|305100|304720|305290|304806|305500|304806|305100|304700|239
1616712900000|2021-03-25 22:55:00|305200|304800|305290|304808|305485|304831|305090|304721|108
1616713200000|2021-03-25 23:00:00|305400|304722|305390|304807|305400|304807|305390|304700|15
1616713500000|2021-03-25 23:05:00||304808||304825||304825||304808|406
1616713800000|2021-03-25 23:10:00|305389|304831|305400|304840|305400|304840|305389|304831|10
1616714100000|2021-03-25 23:15:00|305247|304850|305400|304856|305400|304856|305247|304850|25
1616714400000|2021-03-25 23:20:00|304900|304860|305399|304904|305400|304904|304900|304860|515
1616714700000|2021-03-25 23:25:00|305400|304933|305290|304904|305400|304949|305280|304904|195
1616715000000|2021-03-25 23:30:00|305243|304933|305290|304904|305290|304949|305243|304904|237
1616715300000|2021-03-25 23:35:00|305140|304906|305350|305001|305400|305001|305128|304906|431
1616715600000|2021-03-25 23:40:00|305400|305010|305300|305025|305400|305030|305100|305001|68
1616715900000|2021-03-25 23:45:00|||||||||77
1616716200000|2021-03-25 23:50:00|305100|305000|305100|305000|305100|305000|305100|305000|310
1616716500000|2021-03-25 23:55:00|305000|304950|305000|304800|305000|305000|304900|304700|1295
1616745600000|2021-03-26 08:00:00|307278|305000|307268|305000|308601|305000|307058|305000|35
1616745900000|2021-03-26 08:05:00|307265||307110||307265||307110||12
1616746200000|2021-03-26 08:10:00|307109|305539|306758|305000|307268|305539|306154|305000|123
1616746500000|2021-03-26 08:15:00|306963||307100||307100||306963||8
1616746800000|2021-03-26 08:20:00|306500||306500||306500||306500||17
1616747100000|2021-03-26 08:25:00|||||||||28
1616747400000|2021-03-26 08:30:00|||||||||4
1616747700000|2021-03-26 08:35:00|||||||||75
1616748000000|2021-03-26 08:40:00|||||||||5
1616748300000|2021-03-26 08:45:00|||||||||2
1616748600000|2021-03-26 08:50:00|||||||||80
1616748900000|2021-03-26 08:55:00|306426|305001|306500|305000|306500|305001|306426|305000|183
1616749200000|2021-03-26 09:00:00|||||||||5
1616749500000|2021-03-26 09:05:00|||||||||20
1616749800000|2021-03-26 09:10:00|306009|305500|306009|305000|306009|305500|305800|305000|239
1616750100000|2021-03-26 09:15:00||305500||305343||305500||305000|333
1616750400000|2021-03-26 09:20:00|305799||305799||305799||305799||40
1616751000000|2021-03-26 09:30:00|||||||||5
1616751300000|2021-03-26 09:35:00|306369||306369||306369||306369||104
1616751600000|2021-03-26 09:40:00|305798|305600|306369|305343|306369|305600|305700|305343|287
1616751900000|2021-03-26 09:45:00|||||||||3
1616752200000|2021-03-26 09:50:00||305500||305343||305500||305343|2
1616752500000|2021-03-26 09:55:00|306500||306500||306500||306500||100
1616752800000|2021-03-26 10:00:00||305350||305500||305500||305343|14
1616753100000|2021-03-26 10:05:00|306303|305343|306500|306067|306500|306067|306303|305343|13
1616753400000|2021-03-26 10:10:00||306011||306011||306011||306011|129
1616753700000|2021-03-26 10:15:00|306353|305790|306500|305500|306500|305790|306353|305500|120
1616754000000|2021-03-26 10:20:00||305800||305500||305800||305500|37
1616754300000|2021-03-26 10:25:00||305800||305500||305800||305500|27
1616754600000|2021-03-26 10:30:00|306265|305343|306500|305343|306500|305343|306178|305343|108
1616754900000|2021-03-26 10:35:00|||||||||107
1616755200000|2021-03-26 10:40:00|306165|305000|306500|305000|306500|305000|306165|305000|139
1616755500000|2021-03-26 10:45:00|||||||||4
1616755800000|2021-03-26 10:50:00|||||||||14
1616756100000|2021-03-26 10:55:00|306499||306499||306499||306399||111
1616756400000|2021-03-26 11:00:00|305880|305496|305121|304501|306499|305501|305120|304500|1472
1616756700000|2021-03-26 11:05:00|305000|304503|305800|304600|305800|304600|304999|304500|297
1616757000000|2021-03-26 11:10:00|305798|304500|305500|304610|305798|304800|305500|304500|84
1616757300000|2021-03-26 11:15:00|305697|304500|305800|305001|305800|305001|305150|304500|565
1616757600000|2021-03-26 11:20:00|305600|305000|304700|304201|305800|305000|304500|304200|1954
1616757900000|2021-03-26 11:25:00|305800|304200|304400|303500|305800|304200|303900|303500|2126
1616758200000|2021-03-26 11:30:00|303900|303525|304499|303526|304500|303527|303880|303525|512
1616758500000|2021-03-26 11:35:00|304495|303530|304410|303531|304500|304100|304200|303530|332
1616758800000|2021-03-26 11:40:00|304500|303630|304499|303900|304500|303900|304200|303600|83
1616759100000|2021-03-26 11:45:00|304250|303847|304199|303800|304499|303900|304100|303600|232
1616759400000|2021-03-26 11:50:00|304178||304200||304500||304078||315
1616759700000|2021-03-26 11:55:00|304300|303801|304410|304100|304500|304300|304200|303800|1247
1616760000000|2021-03-26 12:00:00|304459|303800|303900|303500|304500|303800|303655|303500|1173
1616760300000|2021-03-26 12:05:00|303820|303200|303800|303025|303900|303400|303469|303025|922
1616760600000|2021-03-26 12:10:00|303600|303018|303500|302750|303600|303200|303237|302700|1506
1616760900000|2021-03-26 12:15:00|303440|302700|303500|303000|303500|303001|303440|302700|407
1616761200000|2021-03-26 12:20:00|303800|303026|303700|303000|303800|303101|303500|302750|211
1616761500000|2021-03-26 12:25:00|||||||||137
1616761800000|2021-03-26 12:30:00|303800|303200|304000|303700|304000|303810|303800|303097|681
1616762100000|2021-03-26 12:35:00|304400|303970|304500|303851|304500|303970|304300|303700|669
1616762400000|2021-03-26 12:40:00|304498|303700|305500|304400|305500|304400|304498|303700|719
1616762700000|2021-03-26 12:45:00|305700|304200|305011|304201|305700|304800|305011|304200|782
1616763000000|2021-03-26 12:50:00|304900|304203|304800|304500|304900|304500|304700|304201|312
1616763300000|2021-03-26 12:55:00|304740|303700|304800|303800|304800|304000|304740|303700|410
1616763600000|2021-03-26 13:00:00|304900|303900|305200|304310|305200|304800|304880|303900|1779
1616763900000|2021-03-26 13:05:00|305000|304340|305000|304340|305000|304340|305000|304340|414
1616764200000|2021-03-26 13:10:00|305001|304500|305400|304800|305400|304880|305001|304500|341
1616764500000|2021-03-26 13:15:00|305374|305123|305374|304900|305374|305123|305374|304900|475
1616764800000|2021-03-26 13:20:00|305368|305000|305300|305100|305374|305100|305200|305000|369
1616765100000|2021-03-26 13:25:00|305364|304900|304552|304144|305400|305100|304552|304144|2869
1616765400000|2021-03-26 13:30:00|304569|304341|304320|304000|305374|305000|303696|303500|21623
1616765700000|2021-03-26 13:35:00|304297|304001|304913|304700|305369|305164|303688|303524|12060
1616766000000|2021-03-26 13:40:00|305000|304713|304729|304434|305000|304806|304112|303848|8817
1616766300000|2021-03-26 13:45:00|304740|304500|305237|304847|305575|305415|304397|304001|12801
1616766600000|2021-03-26 13:50:00|305012|304751|305297|305088|305500|305271|304932|304700|5729
1616766900000|2021-03-26 13:55:00|305320|305178|304841|304742|305500|305361|304645|304500|6625
1616767200000|2021-03-26 14:00:00|304925|304783|305457|305386|305704|305632|304334|304200|5904
1616767500000|2021-03-26 14:05:00|305478|305344|305131|304805|305594|305477|304725|304600|5157
1616767800000|2021-03-26 14:10:00|305130|304822|304023|303900|305130|304827|304008|303900|6215
1616768100000|2021-03-26 14:15:00|304201|303961|303639|303429|304400|304110|303551|303410|6098
1616768400000|2021-03-26 14:20:00|303638|303410|303593|303480|303962|303879|303296|303112|6300
1616768700000|2021-03-26 14:25:00|303661|303482|304621|304368|304625|304525|303661|303482|10136
1616769000000|2021-03-26 14:30:00|304620|304498|305061|304919|305170|304995|304615|304368|4543
1616769300000|2021-03-26 14:35:00|305027|304970|305126|304984|305370|305153|304852|304714|7672
1616769600000|2021-03-26 14:40:00|305210|304985|305308|305203|305500|305363|304862|304728|3464
1616769900000|2021-03-26 14:45:00|305382|305116|304919|304804|305600|305470|304906|304800|1900
1616770200000|2021-03-26 14:50:00|304969|304803|303983|303636|304998|304837|303907|303620|14894
1616770500000|2021-03-26 14:55:00|303952|303809|304134|303896|304200|304043|303700|303568|10377
1616770800000|2021-03-26 15:00:00|304133|303897|304297|304147|304377|304205|303737|303620|3742
1616771100000|2021-03-26 15:05:00|304316|304148|304500|304397|304653|304545|304284|304115|1400
1616771400000|2021-03-26 15:10:00|304451|304396|303911|303753|304662|304413|303500|303400|8034
1616771700000|2021-03-26 15:15:00|303890|303743|304196|304064|304342|304213|303890|303600|7236
1616772000000|2021-03-26 15:20:00|304195|304080|303525|303406|304300|304246|303365|303300|7044
1616772300000|2021-03-26 15:25:00|303610|303407|303560|303384|303830|303616|303328|303200|4171
1616772600000|2021-03-26 15:30:00|303487|303342|303883|303604|304000|303855|303244|303118|5024
1616772900000|2021-03-26 15:35:00|303882|303605|304400|304244|304475|304322|303814|303604|5639
1616773200000|2021-03-26 15:40:00|304322|304266|304494|304315|304495|304359|304148|304000|7875
1616773500000|2021-03-26 15:45:00|304500|304323|304223|304008|304782|304512|304222|304000|2600
1616773800000|2021-03-26 15:50:00|304286|304102|304115|304001|304478|304277|304115|304000|2205
1616774100000|2021-03-26 15:55:00|304174|304048|304199|304017|304355|304216|303882|303818|3495
1616774400000|2021-03-26 16:00:00|304200|304018|303685|303570|304355|304210|303554|303392|4830
1616774700000|2021-03-26 16:05:00|303645|303543|303437|303300|303783|303673|303378|303200|3416
1616775000000|2021-03-26 16:10:00|303479|303302|303601|303459|303665|303495|303029|302969|8318
1616775300000|2021-03-26 16:15:00|303568|303460|303658|303456|303880|303742|303244|303100|2028
1616775600000|2021-03-26 16:20:00|303599|303457|303746|303561|303800|303661|303417|303278|1900
1616775900000|2021-03-26 16:25:00|303800|303604|303807|303566|304000|303888|303615|303514|3453
1616776200000|2021-03-26 16:30:00|303798|303570|303850|303764|303850|303764|303422|303300|3307
1616776500000|2021-03-26 16:35:00|303872|303767|304128|304049|304200|304129|303872|303767|4172
1616776800000|2021-03-26 16:40:00|304146|304048|303916|303836|304160|304049|303915|303813|2733
1616777100000|2021-03-26 16:45:00|303915|303850|303902|303846|304100|303901|303557|303500|3759
1616777400000|2021-03-26 16:50:00|303970|303713|303932|303751|304200|304053|303760|303607|2620
1616777700000|2021-03-26 16:55:00|303931|303752|303338|303220|303974|303809|303274|303101|4746
1616778000000|2021-03-26 17:00:00|303337|303144|303154|303009|303476|303310|303031|302965|4263
1616778300000|2021-03-26 17:05:00|303113|303000|302891|302811|303300|303135|302852|302800|3544
1616778600000|2021-03-26 17:10:00|302872|302812|303576|303357|303600|303543|302798|302700|6359
1616778900000|2021-03-26 17:15:00|303579|303370|303439|303258|303600|303519|303170|303018|6994
1616779200000|2021-03-26 17:20:00|303438|303259|303504|303252|303896|303715|303147|303018|2629
1616779500000|2021-03-26 17:25:00|303604|303434|303700|303483|303700|303537|303223|303030|3212
1616779800000|2021-03-26 17:30:00|303605|303484|303188|303028|303800|303656|303094|303025|2771
1616780100000|2021-03-26 17:35:00|303186|303025|302797|302687|303188|303064|302725|302622|3895
1616780400000|2021-03-26 17:40:00|302899|302688|302581|302472|302996|302848|302501|302359|4865
1616780700000|2021-03-26 17:45:00|302582|302475|302034|301878|302702|302538|301888|301800|4273
1616781000000|2021-03-26 17:50:00|302033|301864|302235|302101|302350|302204|301888|301800|6175
1616781300000|2021-03-26 17:55:00|302234|302100|302290|302100|302472|302264|302113|302010|4293
1616781600000|2021-03-26 18:00:00|302287|302160|301496|301303|302389|302243|301420|301202|12538
1616781900000|2021-03-26 18:05:00|301568|301362|301087|300820|301568|301417|300842|300750|13482
1616782200000|2021-03-26 18:10:00|301015|300900|300957|300696|301086|300948|300280|300200|13492
1616782500000|2021-03-26 18:15:00|300950|300796|300605|300251|301103|300929|300300|300201|8345
1616782800000|2021-03-26 18:20:00|300562|300219|300512|300316|300788|300620|300319|300201|9819
1616783100000|2021-03-26 18:25:00|300511|300317|300922|300843|301074|300947|300342|300240|3867
1616783400000|2021-03-26 18:30:00|300947|300845|300598|300414|301100|301020|300369|300223|7873
1616783700000|2021-03-26 18:35:00|300597|300502|300602|300414|300700|300623|300135|300050|5982
1616784000000|2021-03-26 18:40:00|300585|300400|300281|300102|300700|300619|300079|300000|5749
1616784300000|2021-03-26 18:45:00|300280|300113|299850|299639|300500|300319|299702|299600|12869
1616784600000|2021-03-26 18:50:00|299849|299701|301447|301258|301743|301505|299826|299639|9409
1616784900000|2021-03-26 18:55:00|301400|301257|301800|301602|301800|301603|301188|301070|5436
1616785200000|2021-03-26 19:00:00|301701|301611|301401|301200|301818|301757|301260|301026|7013
1616785500000|2021-03-26 19:05:00|301428|301268|301183|301078|301435|301374|301152|300936|3761
1616785800000|2021-03-26 19:10:00|301200|301068|301595|301465|301810|301703|300970|300800|5795
1616786100000|2021-03-26 19:15:00|301519|301464|302369|302252|302440|302252|301509|301400|4105
1616786400000|2021-03-26 19:20:00|302411|302238|302167|302081|302600|302524|302092|302000|11733
1616786700000|2021-03-26 19:25:00|302200|302150|302883|302758|302967|302800|302159|302051|11589
1616787000000|2021-03-26 19:30:00|302938|302759|302947|302818|303093|302947|302748|302559|5722
1616787300000|2021-03-26 19:35:00|302900|302791|303274|303192|303300|303192|302740|302549|14228
1616787600000|2021-03-26 19:40:00|303300|303193|303581|303535|303652|303535|302910|302724|14036
1616787900000|2021-03-26 19:45:00|303652|303536|303427|303171|303756|303609|303180|303024|15095
1616788200000|2021-03-26 19:50:00|303238|303170|303823|303705|303845|303747|302994|302500|27211
1616788500000|2021-03-26 19:55:00|303824|303823|305314|305140|305500|305497|303823|303705|63759
1616788800000|2021-03-26 20:00:00|305597|305203|304998|304750|305600|305259|304508|303000|5617
1616789100000|2021-03-26 20:05:00|304996|304752|305154|305139|305200|305139|304818|304750|4561
1616789400000|2021-03-26 20:10:00|305200|305145|305224|305109|305400|305244|305185|305109|7134
1616789700000|2021-03-26 20:15:00|305220|305150|305200|305099|305224|305150|305110|305099|2771
1616790000000|2021-03-26 20:20:00|305100|305068|305050|304800|305100|305068|305050|304800|1211
1616790300000|2021-03-26 20:25:00|305099|305000|305200|305000|305200|305050|305000|304879|1316
1616790600000|2021-03-26 20:30:00|305100|305100|305000|304952|305100|305100|305000|304952|1604
1616790900000|2021-03-26 20:35:00|305200|305000|305100|305000|305200|305000|305100|304970|445
1616791200000|2021-03-26 20:40:00|305030|305010|305100|305035|305200|305035|305010|304970|786
1616791500000|2021-03-26 20:45:00|305200|304970|305199|305025|305200|305025|305050|304970|630
1616791800000|2021-03-26 20:50:00|305224|305200|305224|305020|305224|305200|305224|305020|1608
1616792100000|2021-03-26 20:55:00|305190||305224||305224||305190||207
1617004800000|2021-03-29 08:00:00|304800|303721|304800|303227|304800|303721|304759|303227|34
1617005100000|2021-03-29 08:05:00|||||||||1
1617005400000|2021-03-29 08:10:00||302770||302770||302770||302770|27
1617005700000|2021-03-29 08:15:00|304700||304400||304700||304400||11
1617006000000|2021-03-29 08:20:00|304498|303500|304500|303500|304800|303500|304000|303500|50
1617006300000|2021-03-29 08:25:00|304030||304300||304500||304030||21
1617006600000|2021-03-29 08:30:00|304200||304300||304300||304000||9
1617006900000|2021-03-29 08:35:00|||||||||2
1617007200000|2021-03-29 08:40:00|||||||||2
1617007500000|2021-03-29 08:45:00|304060|303000|304300|303500|304300|303500|303920|303000|100
1617007800000|2021-03-29 08:50:00|303964|303000|304300|299000|304300|303500|303964|298500|184
1617008100000|2021-03-29 08:55:00||299500||299500||301004||299500|11
1617008400000|2021-03-29 09:00:00||302106||299000||302306||299000|27
1617008700000|2021-03-29 09:05:00||299300||302553||302553||299000|0
1617009000000|2021-03-29 09:10:00|303800|302554|304300|302906|304300|303561|303800|299000|50
1617009300000|2021-03-29 09:15:00||302771||302904||302906||299000|37
1617009600000|2021-03-29 09:20:00||301377||303883||303883||300000|56
1617009900000|2021-03-29 09:25:00|304092|302719|304500|302523|304500|303848|304092|301373|100
1617010200000|2021-03-29 09:30:00||299623||304000||304000||299623|1
1617010500000|2021-03-29 09:35:00||303883||304005||304005||303883|19
1617010800000|2021-03-29 09:40:00||304007||304011||304011||304007|11
1617011100000|2021-03-29 09:45:00|||||||||74
1617011400000|2021-03-29 09:50:00|304800|304007|304800|304300|304800|304300|304800|303601|211
1617011700000|2021-03-29 09:55:00|305200|303601|306500|304502|306500|304932|304941|303601|211
1617012000000|2021-03-29 10:00:00|306279||306500||306500||306279||9
1617012300000|2021-03-29 10:05:00|305600||305502||305600||305502||14
1617012600000|2021-03-29 10:10:00|305600||305600||305600||305600||13
1617013200000|2021-03-29 10:20:00|||||||||24
1617013500000|2021-03-29 10:25:00|||||||||19
1617013800000|2021-03-29 10:30:00|||||||||7
1617014100000|2021-03-29 10:35:00||304700||304700||304700||304700|2
1617014400000|2021-03-29 10:40:00|306500|305150|306125|304801|306500|305150|306125|304502|117
1617014700000|2021-03-29 10:45:00|306200|305000|305876|305000|306200|305000|305800|305000|20
1617015000000|2021-03-29 10:50:00|306125|305580|306500|305700|306500|305700|306125|305580|205
1617015300000|2021-03-29 10:55:00|306379|305534|305400|304900|306500|305700|305400|304801|301
1617015600000|2021-03-29 11:00:00|305300|305000|306230|305316|306300|305500|305300|305000|781
1617015900000|2021-03-29 11:05:00|306201|305501|305800|305500|306201|305900|305800|305316|425
1617016200000|2021-03-29 11:10:00|305900|305501|305899|305700|305950|305700|305800|305500|764
1617016500000|2021-03-29 11:15:00|305950|305799|305755|305600|305950|305799|305755|305500|294
1617016800000|2021-03-29 11:20:00|305798|305800|305798|305600|305903|305800|305797|305600|445
1617017100000|2021-03-29 11:25:00|305899|305800|305899|305600|305950|305800|305899|305600|532
1617017400000|2021-03-29 11:30:00|305950|305700|305950|305600|305950|305800|305798|305600|998
1617017700000|2021-03-29 11:35:00|305948|305700|305850|305200|306000|305800|305600|305100|1171
1617018000000|2021-03-29 11:40:00|305848|305100|305950|305200|305950|305500|305700|305100|116
1617018300000|2021-03-29 11:45:00|305949|305500|305850|305300|305950|305500|305300|305100|280
1617018600000|2021-03-29 11:50:00|305849|305400|305398|305101|305899|305400|305398|305101|434
1617018900000|2021-03-29 11:55:00|305250|305250|305799|305110|305800|305250|305250|305101|543
1617019200000|2021-03-29 12:00:00|305682|305200|305000|304700|305798|305200|304942|304000|1048
1617019500000|2021-03-29 12:05:00|304990|304850|305699|304910|305700|305005|304990|304850|604
1617019800000|2021-03-29 12:10:00|305600|304850|305300|305000|305600|305075|305000|304850|273
1617020100000|2021-03-29 12:15:00|305200|305100|305494|305000|305500|305100|305200|305000|542
1617020400000|2021-03-29 12:20:00|305492|305199|305500|305100|305500|305199|305297|304900|337
1617020700000|2021-03-29 12:25:00|305490|305203|305478|305000|305500|305203|305100|305000|1274
1617021000000|2021-03-29 12:30:00|305400|304810|305400|305001|305500|305100|305203|304810|591
1617021300000|2021-03-29 12:35:00|305398|305003|305199|305000|305500|305003|305152|304810|459
1617021600000|2021-03-29 12:40:00|305300|305006|305200|305011|305400|305011|305100|305000|182
1617021900000|2021-03-29 12:45:00|305198|305100|305100|305000|305229|305120|305100|305000|859
1617022200000|2021-03-29 12:50:00|305200|304810|305166|304900|305200|304900|305050|304810|1238
1617022500000|2021-03-29 12:55:00|305178|304901|305198|304810|305200|304901|304950|304810|1653
1617022800000|2021-03-29 13:00:00|305177|304825|305000|304825|305198|304825|304945|304810|496
1617023100000|2021-03-29 13:05:00|305198|304810|304900|304525|305198|304810|304699|304500|3728
1617023400000|2021-03-29 13:10:00|304894|304530|304680|304300|304894|304595|304556|304300|1713
1617023700000|2021-03-29 13:15:00|304658|304302|305397|304709|305399|304876|304658|304300|1841
1617024000000|2021-03-29 13:20:00|305399|304710|305297|304602|305399|305203|305297|304577|680
1617024300000|2021-03-29 13:25:00|305300|304577|305938|304900|305938|305278|305300|304577|893
1617024600000|2021-03-29 13:30:00|305499|305598|305470|305249|305800|305633|304390|304265|13205
1617024900000|2021-03-29 13:35:00|305518|305245|306399|306129|306707|306493|305188|305047|13829
1617025200000|2021-03-29 13:40:00|306398|306130|305446|305189|306487|306365|305200|305010|9581
1617025500000|2021-03-29 13:45:00|305429|305190|305900|305619|306087|305754|305386|305189|10358
1617025800000|2021-03-29 13:50:00|305875|305620|304686|304265|305900|305621|304408|304265|9398
1617026100000|2021-03-29 13:55:00|304685|304300|303523|303301|304685|304300|303456|303300|10205
1617026400000|2021-03-29 14:00:00|303522|303300|303554|303322|303827|303617|302871|302740|14446
1617026700000|2021-03-29 14:05:00|303506|303405|303351|303078|303936|303765|303286|303010|7097
1617027000000|2021-03-29 14:10:00|303347|303072|303886|303700|303983|303832|302939|302700|11517
1617027300000|2021-03-29 14:15:00|303850|303588|303934|303773|304100|304010|303063|302910|7662
1617027600000|2021-03-29 14:20:00|303927|303752|304000|303875|304400|304216|303449|303225|5863
1617027900000|2021-03-29 14:25:00|303991|303876|304221|304000|304839|304757|303907|303710|4991
1617028200000|2021-03-29 14:30:00|304220|303901|304964|304826|305100|304918|303876|303560|5533
1617028500000|2021-03-29 14:35:00|305031|304833|305746|305475|306166|306000|304998|304833|10094
1617028800000|2021-03-29 14:40:00|305600|305528|305922|305720|306100|305951|305260|305057|3996
1617029100000|2021-03-29 14:45:00|305855|305700|305901|305686|306355|306182|305459|305281|12327
1617029400000|2021-03-29 14:50:00|305841|305662|306111|305924|306278|306114|305668|305474|4272
1617029700000|2021-03-29 14:55:00|306110|305845|305869|305603|306408|306299|305676|305500|9017
1617030000000|2021-03-29 15:00:00|305904|305703|305400|305219|305904|305703|305195|305000|6965
1617030300000|2021-03-29 15:05:00|305385|305222|305307|305100|305582|305364|304898|304756|7550
1617030600000|2021-03-29 15:10:00|305319|305055|305566|305409|305942|305829|305193|304928|5393
1617030900000|2021-03-29 15:15:00|305611|305411|305017|304722|305611|305500|304755|304620|3847
1617031200000|2021-03-29 15:20:00|304964|304810|305990|305821|306094|305877|304786|304700|8925
1617031500000|2021-03-29 15:25:00|305996|305823|306257|306095|306351|306208|305996|305823|10456
1617031800000|2021-03-29 15:30:00|306258|306047|306548|306443|306800|306668|305913|305817|7777
1617032100000|2021-03-29 15:35:00|306544|306442|306284|306200|306860|306782|306284|306200|4090
1617032400000|2021-03-29 15:40:00|306283|306203|306456|306338|306788|306572|306200|306001|4903
1617032700000|2021-03-29 15:45:00|306455|306300|306255|306096|306676|306504|306045|305849|6792
1617033000000|2021-03-29 15:50:00|306254|306069|307434|307314|307473|307400|306053|305819|14975
1617033300000|2021-03-29 15:55:00|307473|307318|307189|306977|307575|307500|306966|306804|8276
1617033600000|2021-03-29 16:00:00|307175|307038|307025|306916|307280|307177|306896|306721|3931
1617033900000|2021-03-29 16:05:00|307029|306820|306400|306240|307223|307034|306262|305924|3356
1617034200000|2021-03-29 16:10:00|306465|306243|306600|306426|306710|306612|306281|306101|3344
1617034500000|2021-03-29 16:15:00|306579|306427|306625|306422|306983|306770|306408|306150|3132
1617034800000|2021-03-29 16:20:00|306643|306500|306834|306668|306975|306785|306602|306422|1900
1617035100000|2021-03-29 16:25:00|306861|306666|307353|307037|307495|307400|306834|306501|2825
1617035400000|2021-03-29 16:30:00|307336|307142|307301|307057|307495|307307|307149|306869|3827
1617035700000|2021-03-29 16:35:00|307387|307058|307260|307056|307424|307258|307199|307056|3293
1617036000000|2021-03-29 16:40:00|307267|307128|307702|307590|307900|307773|307200|307000|9786
1617036300000|2021-03-29 16:45:00|307791|307608|307521|307453|307900|307763|307488|307341|3249
1617036600000|2021-03-29 16:50:00|307559|307454|308083|307979|308100|307986|307537|307400|9910
1617036900000|2021-03-29 16:55:00|308100|307978|308215|308065|308368|308242|308077|307872|7488
1617037200000|2021-03-29 17:00:00|308199|308030|308664|308528|308750|308643|308199|308030|11425
1617037500000|2021-03-29 17:05:00|308690|308527|308558|308476|308770|308638|308516|308354|8183
1617037800000|2021-03-29 17:10:00|308689|308481|308899|308801|309050|308968|308591|308367|7947
1617038100000|2021-03-29 17:15:00|308985|308814|308997|308909|309125|308963|308843|308592|3429
1617038400000|2021-03-29 17:20:00|309090|308910|308730|308614|309125|309022|308663|308577|4417
1617038700000|2021-03-29 17:25:00|308776|308581|308361|308174|308826|308682|308219|308077|5282
1617039000000|2021-03-29 17:30:00|308411|308194|309000|308925|309066|308953|308099|308000|8254
1617039300000|2021-03-29 17:35:00|309066|308902|308300|308163|309100|308941|308300|308163|1574
1617039600000|2021-03-29 17:40:00|308382|308228|308292|308140|308500|308414|308261|308140|3006
1617039900000|2021-03-29 17:45:00|308353|308141|308477|308351|308842|308700|308162|308050|5847
1617040200000|2021-03-29 17:50:00|308492|308356|307951|307850|308636|308436|307950|307821|4682
1617040500000|2021-03-29 17:55:00|307952|307851|307825|307630|308199|308034|307637|307500|6959
1617040800000|2021-03-29 18:00:00|307834|307640|307364|307113|307903|307703|307091|307007|6169
1617041100000|2021-03-29 18:05:00|307283|307144|307173|307016|307440|307294|307046|306900|3014
1617041400000|2021-03-29 18:10:00|307179|306984|307267|307067|307267|307229|306641|306500|3760
1617041700000|2021-03-29 18:15:00|307282|307068|307036|306847|307322|307092|306788|306600|2648
1617042000000|2021-03-29 18:20:00|307080|306877|307264|307008|307400|307206|306838|306625|5852
1617042300000|2021-03-29 18:25:00|307191|307009|307189|306930|307264|307094|306876|306700|4078
1617042600000|2021-03-29 18:30:00|307188|306850|306600|306452|307188|306931|306396|306105|7069
1617042900000|2021-03-29 18:35:00|306645|306527|306392|306227|306818|306537|306318|306200|4796
1617043200000|2021-03-29 18:40:00|306400|306200|306431|306350|306794|306614|306254|306200|3301
1617043500000|2021-03-29 18:45:00|306428|306311|307189|307034|307500|307308|306388|306200|6714
1617043800000|2021-03-29 18:50:00|307263|307041|306932|306789|307299|307148|306903|306712|4780
1617044100000|2021-03-29 18:55:00|307024|306809|306938|306784|307145|306877|306509|306400|4659
1617044400000|2021-03-29 19:00:00|306942|306785|307739|307420|307900|307783|306941|306785|10734
1617044700000|2021-03-29 19:05:00|307738|307460|307849|307627|307850|307752|307537|307352|2997
1617045000000|2021-03-29 19:10:00|307850|307626|308092|307857|308489|308194|307561|307400|7108
1617045300000|2021-03-29 19:15:00|308008|307885|307851|307637|308200|308016|307785|307636|939
1617045600000|2021-03-29 19:20:00|307931|307714|308150|307882|308164|307996|307624|307512|5510
1617045900000|2021-03-29 19:25:00|308098|307996|308145|308061|308336|308186|308020|307851|6123
1617046200000|2021-03-29 19:30:00|308150|308063|307963|307840|308321|308223|307868|307800|6945
1617046500000|2021-03-29 19:35:00|307958|307841|308298|308203|308321|308251|307956|307838|8415
1617046800000|2021-03-29 19:40:00|308299|308204|307632|307533|308321|308226|307598|307500|5783
1617047100000|2021-03-29 19:45:00|307631|307534|307939|307724|308212|308041|307629|307533|6167
1617047400000|2021-03-29 19:50:00|307891|307700|307093|306969|307939|307745|307000|306831|18331
1617047700000|2021-03-29 19:55:00|307089|306946|307676|307675|307676|307675|306794|306724|33348
1617048000000|2021-03-29 20:00:00|307683|307637|307600|307400|307710|307637|307500|306600|205297
1617048300000|2021-03-29 20:05:00|307518|307252|307788|307300|308000|307503|307400|307252|6628
1617048600000|2021-03-29 20:10:00|308000|307304|307700|307302|308000|307660|307700|307302|286
1617048900000|2021-03-29 20:15:00|||||||||38
1617049200000|2021-03-29 20:20:00||307500||307500||307500||307500|154
1617049500000|2021-03-29 20:25:00|307807|307438|308000|307438|308000|307438|307807|307438|229
1617049800000|2021-03-29 20:30:00|||||||||42
1617050100000|2021-03-29 20:35:00|307600|307501|307650|307501|307650|307501|307600|307501|153
1617050400000|2021-03-29 20:40:00|307700|307405|307748|307325|307748|307405|307619|307325|716
1617050700000|2021-03-29 20:45:00|||||||||6
1617051000000|2021-03-29 20:50:00|307650|307405|307650|307405|307650|307405|307650|307405|35
1617051300000|2021-03-29 20:55:00||307252||307252||307252||307252|120
1617051600000|2021-03-29 21:00:00|||||||||39
1617051900000|2021-03-29 21:05:00|||||||||30
1617052200000|2021-03-29 21:10:00|||||||||40
1617052500000|2021-03-29 21:15:00|307599|307275|307599|307275|307599|307275|307599|307275|16
1617052800000|2021-03-29 21:20:00||307300||307300||307300||307300|63
1617053100000|2021-03-29 21:25:00||307252||307252||307252||307252|108
1617053400000|2021-03-29 21:30:00|||||||||33
1617053700000|2021-03-29 21:35:00|||||||||20
1617054000000|2021-03-29 21:40:00|||||||||2
1617054300000|2021-03-29 21:45:00|||||||||108
1617054600000|2021-03-29 21:50:00|||||||||1
1617054900000|2021-03-29 21:55:00|||||||||49
1617055200000|2021-03-29 22:00:00|307650|307400|308000|307252|308000|307400|307650|307252|289
1617055500000|2021-03-29 22:05:00|||||||||33
1617055800000|2021-03-29 22:10:00|307800|307255|308000|307255|308000|307259|307800|307255|391
1617056100000|2021-03-29 22:15:00||307400||307675||307700||307252|76
1617056400000|2021-03-29 22:20:00|||||||||41
1617056700000|2021-03-29 22:25:00||307501||307400||307800||307400|55
1617057000000|2021-03-29 22:30:00|308500|308000|308500|308000|308500|308000|308055|308000|636
1617057300000|2021-03-29 22:35:00|308117|307401|308500|307501|308500|308000|308117|307400|659
1617057600000|2021-03-29 22:40:00|308000|307439|308500|307439|308500|307501|308000|307439|19
1617057900000|2021-03-29 22:45:00||307508||307508||307508||307508|0
1617058200000|2021-03-29 22:50:00|308400||308400||308400||308400||2
1617058500000|2021-03-29 22:55:00|308500||308500||308500||308500||4
1617058800000|2021-03-29 23:00:00|308300||308200||308300||308200||6
1617059100000|2021-03-29 23:05:00|308045||308045||308045||308045||2
1617059400000|2021-03-29 23:10:00|308300||308300||308300||308300||41
1617059700000|2021-03-29 23:15:00|308221||308200||308300||307800||104
1617060000000|2021-03-29 23:20:00|308300||308200||308300||308200||7
1617060300000|2021-03-29 23:25:00|308100||308100||308100||308100||15
1617060600000|2021-03-29 23:30:00|307990|307501|307889|307310|307990|307501|307889|307295|293
1617060900000|2021-03-29 23:35:00|||||||||10
1617061200000|2021-03-29 23:40:00|307799||307799||307799||307500||667
1617061500000|2021-03-29 23:45:00||307295||307300||307300||307295|132
1617061800000|2021-03-29 23:50:00|307800|307295|307800|307295|307800|307512|307800|307295|125
1617062100000|2021-03-29 23:55:00||307252||307252||307252||307252|282
1617091200000|2021-03-30 08:00:00|306520|305138|306994|305000|307602|305200|306520|304630|90
1617091500000|2021-03-30 08:05:00|306992|305489|307183|305000|307602|306000|306943|305000|297
1617091800000|2021-03-30 08:10:00|306800||306800||306800||305972||144
1617092100000|2021-03-30 08:15:00|305949||306100||307045||305720||144
1617092400000|2021-03-30 08:20:00|306932||306932||306933||306931||6
1617092700000|2021-03-30 08:25:00|306931|305315|307000|305000|309001|305386|306700|305000|216
1617093000000|2021-03-30 08:30:00|306998||307000||307000||306998||11
1617093300000|2021-03-30 08:35:00|306999|305362|307000|305231|307000|305362|306995|305000|111
1617093600000|2021-03-30 08:40:00|306999|305000|307000|305000|307000|305000|306999|305000|31
1617093900000|2021-03-30 08:45:00|306999||307000||307000||306999||0
1617094200000|2021-03-30 08:50:00||305007||305000||305007||305000|0
1617094500000|2021-03-30 08:55:00|||||||||2
1617094800000|2021-03-30 09:00:00|306999||307000||307000||306999||2
1617095100000|2021-03-30 09:05:00|||||||||2
1617095400000|2021-03-30 09:10:00|||||||||30
1617095700000|2021-03-30 09:15:00|306273||307000||307000||306273||40
1617096000000|2021-03-30 09:20:00|306245||307000||307000||306245||40
1617096300000|2021-03-30 09:25:00|||||||||29
1617096600000|2021-03-30 09:30:00|||||||||23
1617096900000|2021-03-30 09:35:00|306999||306999||306999||306999||2
1617097200000|2021-03-30 09:40:00|306998||306900||306999||306900||8
1617097500000|2021-03-30 09:45:00|306500||306500||306500||306500||31
1617097800000|2021-03-30 09:50:00|306499||306499||306499||306499||4
1617098100000|2021-03-30 09:55:00|306400||306400||306400||306400||0
1617098400000|2021-03-30 10:00:00|||||||||55
1617098700000|2021-03-30 10:05:00|306399||306399||306399||306399||10
1617099000000|2021-03-30 10:10:00|306398||306398||306398||306398||0
1617099300000|2021-03-30 10:15:00|306399||306200||306399||306200||3
1617099600000|2021-03-30 10:20:00|||||||||26
1617099900000|2021-03-30 10:25:00|306156|305800|306200|305000|306200|305800|306156|305000|161
1617100200000|2021-03-30 10:30:00|306002||306200||306200||306002||28
1617100500000|2021-03-30 10:35:00|305908||306200||306200||305529||363
1617100800000|2021-03-30 10:40:00|306399|305200|306000|305000|306399|305200|305603|305000|194
1617101100000|2021-03-30 10:45:00|305999|305001|305400|305000|305999|305001|305400|305000|22
1617101400000|2021-03-30 10:50:00|305999|304800|305998|303636|305999|304800|305100|303636|396
1617101700000|2021-03-30 10:55:00|305980||305980||305980||305700||0
1617102000000|2021-03-30 11:00:00|305835|304630|305499|304860|306900|305300|305200|304253|1348
1617102300000|2021-03-30 11:05:00|305478|305000|305499|305220|305499|305220|305200|305000|295
1617102600000|2021-03-30 11:10:00|305400|305200|305900|305400|306900|305400|305300|305200|458
1617102900000|2021-03-30 11:15:00|305640|305025|305499|305100|306099|305200|305200|305025|719
1617103200000|2021-03-30 11:20:00||305101||305025||305250||305025|164
1617103500000|2021-03-30 11:25:00|305400|305026|306000|305302|306711|305380|305400|305025|456
1617103800000|2021-03-30 11:30:00|305700|305300|305700|305499|305700|305499|305700|305300|200
1617104100000|2021-03-30 11:35:00|305684|305400|305500|305244|305700|305400|305300|305244|879
1617104400000|2021-03-30 11:40:00|305600|305250|305600|305500|305600|305500|305400|305250|313
1617104700000|2021-03-30 11:45:00|305700|305250|305700|305326|305700|305350|305700|305244|266
1617105000000|2021-03-30 11:50:00|305600|305405|305600|305244|305700|305405|305599|305244|674
1617105300000|2021-03-30 11:55:00|305598|305246|305600|305430|305600|305430|305598|305244|106
1617105600000|2021-03-30 12:00:00|305700|305300|305600|305311|305700|305311|305400|305244|918
1617105900000|2021-03-30 12:05:00|305700|305244|306549|305507|306995|305650|305500|305244|428
1617106200000|2021-03-30 12:10:00|305875|305508|306894|305900|306995|305900|305875|305508|236
1617106500000|2021-03-30 12:15:00|306300|305840|306995|305837|306995|306200|306100|305837|391
1617106800000|2021-03-30 12:20:00|306993|306000|306993|305850|306993|306100|306984|305850|939
1617107100000|2021-03-30 12:25:00|306500|305837|306993|306100|306993|306100|306200|305837|283
1617107400000|2021-03-30 12:30:00|306499|305870|306200|305737|306993|305870|306000|305737|1836
1617107700000|2021-03-30 12:35:00|306000|305507|306200|305507|306600|305600|305995|305507|423
1617108000000|2021-03-30 12:40:00|306600|305650|306100|305507|306600|305830|306100|305507|255
1617108300000|2021-03-30 12:45:00|306298|305510|306298|305510|306574|305750|306035|305510|225
1617108600000|2021-03-30 12:50:00|306520|305700|306300|305800|306520|306000|306298|305700|188
1617108900000|2021-03-30 12:55:00|306495|306000|306300|305800|306520|306100|306298|305800|117
1617109200000|2021-03-30 13:00:00|306520|306000|306520|305800|306520|306000|306510|305800|250
1617109500000|2021-03-30 13:05:00|306600|306005|306600|306005|306600|306005|306600|306005|116
1617109800000|2021-03-30 13:10:00|306598|306006|306995|306598|307244|306598|306596|305825|2115
1617110100000|2021-03-30 13:15:00|307000|306600|307000|306600|307000|306750|306750|306600|664
1617110400000|2021-03-30 13:20:00|306900|306900|307100|306900|307100|306900|306900|306900|698
1617110700000|2021-03-30 13:25:00|307500|307000|307515|307000|307515|307100|307300|306900|5342
1617111000000|2021-03-30 13:30:00|307582|307019|305600|305301|307582|307231|305309|305101|24429
1617111300000|2021-03-30 13:35:00|305598|305492|306271|305912|306271|305918|304868|304701|13521
1617111600000|2021-03-30 13:40:00|306254|305913|304967|304761|306255|305916|304919|304532|8316
1617111900000|2021-03-30 13:45:00|305041|304708|305370|305125|305563|305209|304753|304500|8179
1617112200000|2021-03-30 13:50:00|305369|305126|304647|304471|305376|305198|304448|304300|16573
1617112500000|2021-03-30 13:55:00|304671|304472|305058|304832|305176|304983|304496|304300|8921
1617112800000|2021-03-30 14:00:00|305052|304841|304411|304187|305061|304894|304037|303900|11451
1617113100000|2021-03-30 14:05:00|304566|304305|304800|304641|304950|304761|304140|304005|7833
1617113400000|2021-03-30 14:10:00|304798|304642|304714|304501|305194|305039|304600|304424|9319
1617113700000|2021-03-30 14:15:00|304705|304500|304037|303800|304800|304592|303797|303635|15472
1617114000000|2021-03-30 14:20:00|304036|303822|304158|303908|304176|303908|303461|303300|12359
1617114300000|2021-03-30 14:25:00|304097|303925|304700|304539|304799|304554|303979|303772|9023
1617114600000|2021-03-30 14:30:00|304683|304554|304913|304653|304946|304808|304436|304097|10271
1617114900000|2021-03-30 14:35:00|304876|304700|304348|304217|305056|304953|304231|304016|4998
1617115200000|2021-03-30 14:40:00|304330|304124|305748|305585|305940|305797|304330|304124|10686
1617115500000|2021-03-30 14:45:00|305700|305600|305408|305300|305789|305697|305280|304983|8328
1617115800000|2021-03-30 14:50:00|305554|305335|304988|304844|305593|305408|304747|304551|6461
1617116100000|2021-03-30 14:55:00|305013|304725|305023|304889|305083|304941|304641|304500|2708
1617116400000|2021-03-30 15:00:00|305014|304896|305157|304878|305300|305200|304782|304627|4295
1617116700000|2021-03-30 15:05:00|305156|304879|305100|304969|305156|304997|304488|304400|4647
1617117000000|2021-03-30 15:10:00|305045|304950|304963|304801|305389|305235|304792|304600|8285
1617117300000|2021-03-30 15:15:00|304950|304803|305073|304801|305199|305112|304829|304750|2784
1617117600000|2021-03-30 15:20:00|305198|304963|304777|304670|305198|304975|304546|304500|6907
1617117900000|2021-03-30 15:25:00|304739|304600|305220|305057|305384|305226|304648|304502|7891
1617118200000|2021-03-30 15:30:00|305170|305058|306055|305993|306269|306086|305124|304960|16428
1617118500000|2021-03-30 15:35:00|306100|305946|306595|306479|306595|306558|306080|305946|8970
1617118800000|2021-03-30 15:40:00|306600|306480|306153|305939|306700|306667|305899|305801|7311
1617119100000|2021-03-30 15:45:00|306152|305946|305382|305183|306200|306110|305281|305011|2153
1617119400000|2021-03-30 15:50:00|305386|305307|305151|304871|305492|305307|304997|304851|4643
1617119700000|2021-03-30 15:55:00|305097|304876|305138|304900|305225|305073|304923|304800|1904
1617120000000|2021-03-30 16:00:00|305017|304800|305049|304815|305190|305071|304632|304500|5354
1617120300000|2021-03-30 16:05:00|304957|304726|305003|304808|305225|305143|304784|304600|4049
1617120600000|2021-03-30 16:10:00|304999|304862|305191|305033|305209|305041|304810|304612|5355
1617120900000|2021-03-30 16:15:00|305190|305079|305000|304870|305225|305090|304900|304800|4927
1617121200000|2021-03-30 16:20:00|304938|304800|305269|305120|305275|305198|304868|304700|1838
1617121500000|2021-03-30 16:25:00|305270|305188|305336|305215|305465|305360|305200|305050|2621
1617121800000|2021-03-30 16:30:00|305335|305141|305144|305050|305464|305304|305128|305050|938
1617122100000|2021-03-30 16:35:00|305158|304959|305468|305267|305580|305438|304832|304750|6005
1617122400000|2021-03-30 16:40:00|305500|305341|304995|304848|305589|305447|304950|304848|1680
1617122700000|2021-03-30 16:45:00|304993|304800|305092|305000|305266|305098|304948|304800|1400
1617123000000|2021-03-30 16:50:00|305095|305016|305146|304959|305232|305050|304709|304600|3176
1617123300000|2021-03-30 16:55:00|305098|304961|304867|304762|305264|305069|304833|304700|752
1617123600000|2021-03-30 17:00:00|304883|304700|304652|304550|304883|304800|304323|304138|7342
1617123900000|2021-03-30 17:05:00|304638|304477|304542|304410|304791|304608|304327|304210|2661
1617124200000|2021-03-30 17:10:00|304492|304317|304794|304600|304872|304761|304492|304300|1031
1617124500000|2021-03-30 17:15:00|304793|304601|304900|304680|304978|304892|304793|304600|1239
1617124800000|2021-03-30 17:20:00|304915|304813|305121|304878|305131|305050|304881|304739|1223
1617125100000|2021-03-30 17:25:00|305119|304877|305349|305202|305487|305345|305048|304877|3928
1617125400000|2021-03-30 17:30:00|305345|305256|305364|305279|305400|305338|305183|305016|2312
1617125700000|2021-03-30 17:35:00|305368|305233|305479|305300|305700|305588|305300|305194|5687
1617126000000|2021-03-30 17:40:00|305423|305305|305365|305258|305600|305517|305306|305128|2904
1617126300000|2021-03-30 17:45:00|305370|305261|305363|305199|305600|305502|305301|305156|2666
1617126600000|2021-03-30 17:50:00|305379|305257|305268|305125|305578|305477|305250|305125|990
1617126900000|2021-03-30 17:55:00|305289|305160|305140|304900|305351|305218|305008|304865|1097
1617127200000|2021-03-30 18:00:00|305139|304843|304865|304746|305139|304888|304769|304539|1415
1617127500000|2021-03-30 18:05:00|304866|304747|305020|304781|305194|304958|304789|304600|4023
1617127800000|2021-03-30 18:10:00|304976|304782|304907|304806|305020|304921|304736|304600|2603
1617128100000|2021-03-30 18:15:00|304953|304785|305050|304931|305290|305171|304899|304785|3445
1617128400000|2021-03-30 18:20:00|305069|305033|304867|304729|305282|305116|304530|304419|3902
1617128700000|2021-03-30 18:25:00|304940|304821|305042|304928|305132|305038|304918|304729|2915
1617129000000|2021-03-30 18:30:00|305001|304825|305598|305458|305600|305532|304915|304788|5609
1617129300000|2021-03-30 18:35:00|305612|305379|305746|305561|305799|305662|305417|305234|2248
1617129600000|2021-03-30 18:40:00|305688|305586|305452|305350|305878|305766|305435|305247|2721
1617129900000|2021-03-30 18:45:00|305453|305281|305634|305474|305700|305603|305428|305247|2574
1617130200000|2021-03-30 18:50:00|305649|305514|305734|305616|305879|305792|305563|305341|6584
1617130500000|2021-03-30 18:55:00|305730|305617|306265|306101|306295|306137|305517|305419|5295
1617130800000|2021-03-30 19:00:00|306236|305971|306448|306289|306470|306332|306013|305800|5153
1617131100000|2021-03-30 19:05:00|306442|306290|306170|306018|306457|306306|306170|306018|2329
1617131400000|2021-03-30 19:10:00|306133|306030|306276|306106|306300|306250|305999|305852|4045
1617131700000|2021-03-30 19:15:00|306300|306141|306609|306450|306700|306628|306300|306141|7372
1617132000000|2021-03-30 19:20:00|306603|306454|306874|306765|306874|306803|306435|306300|4459
1617132300000|2021-03-30 19:25:00|306873|306755|306629|306577|306873|306755|306457|306300|3048
1617132600000|2021-03-30 19:30:00|306631|306604|306738|306650|306874|306784|306629|306537|5584
1617132900000|2021-03-30 19:35:00|306753|306652|306524|306307|306940|306916|306435|306307|8460
1617133200000|2021-03-30 19:40:00|306523|306319|306148|306045|306538|306447|306104|306026|3749
1617133500000|2021-03-30 19:45:00|306147|306047|305805|305687|306259|306170|305770|305687|14036
1617133800000|2021-03-30 19:50:00|305804|305659|305131|305000|305805|305659|305090|305000|21783
1617134100000|2021-03-30 19:55:00|305166|305001|305718|305438|305840|305632|304491|304437|55449
1617134400000|2021-03-30 20:00:00|305840|305529|305800|305140|306995|305999|305547|305140|155961
1617134700000|2021-03-30 20:05:00|305700|305260|305650|305401|305700|305401|305650|305140|798
1617135000000|2021-03-30 20:10:00|305648|305545|305800|305565|305800|305580|305600|305545|1230
1617135300000|2021-03-30 20:15:00|305600|305400|305600|305140|305600|305400|305500|305140|704
1617135600000|2021-03-30 20:20:00|305800|305141|305700|305151|305800|305170|305498|305140|207
1617135900000|2021-03-30 20:25:00|305449|305140|305800|305400|305800|305400|305449|305140|260
1617136200000|2021-03-30 20:30:00||305431||305400||305431||305400|285
1617136500000|2021-03-30 20:35:00|305748|305152|305748|305200|305748|305209|305748|305152|23
1617136800000|2021-03-30 20:40:00|||||||||248
1617137100000|2021-03-30 20:45:00|||||||||194
1617137400000|2021-03-30 20:50:00|305550|305301|305699|305301|305699|305301|305550|305301|47
1617137700000|2021-03-30 20:55:00|||||||||12
1617138000000|2021-03-30 21:00:00|||||||||11
1617138300000|2021-03-30 21:05:00|305678||305699||305699||305678||105
1617138600000|2021-03-30 21:10:00||305350||305350||305350||305350|12
1617138900000|2021-03-30 21:15:00|||||||||5
1617139200000|2021-03-30 21:20:00|||||||||15
1617139500000|2021-03-30 21:25:00|||||||||4
1617139800000|2021-03-30 21:30:00|||||||||10
1617140100000|2021-03-30 21:35:00|||||||||10
1617140400000|2021-03-30 21:40:00||305400||305400||305400||305400|85
1617140700000|2021-03-30 21:45:00|||||||||34
1617141000000|2021-03-30 21:50:00|||||||||10
1617141300000|2021-03-30 21:55:00|||||||||12
1617141600000|2021-03-30 22:00:00|305700|305254|305499|305254|305700|305254|305499|305254|65
1617141900000|2021-03-30 22:05:00||305213||305000||305254||305000|169
1617142200000|2021-03-30 22:10:00||304904||305000||305000||304904|59
1617142500000|2021-03-30 22:15:00|||||||||38
1617142800000|2021-03-30 22:20:00|305498|305100|305498|305114|305498|305150|305498|305028|29
1617143100000|2021-03-30 22:25:00||305028||305001||305150||305000|29
1617143400000|2021-03-30 22:30:00||305000||305025||305025||305000|79
1617143700000|2021-03-30 22:35:00|||||||||25
1617144000000|2021-03-30 22:40:00||305050||305101||305101||305035|133
1617144300000|2021-03-30 22:45:00|||||||||112
1617144600000|2021-03-30 22:50:00|305455|305025|305455|305025|305455|305025|305109|305025|675
1617144900000|2021-03-30 22:55:00||305100||305100||305100||305100|5
1617145200000|2021-03-30 23:00:00|305320|305025|305455|305025|305455|305025|305285|305025|151
1617145500000|2021-03-30 23:05:00||305000||305026||305026||305000|36
1617145800000|2021-03-30 23:10:00|305400|305001|305400|305101|305400|305101|305400|305001|38
1617146100000|2021-03-30 23:15:00|305439|305200|305400|305200|305439|305200|305343|305200|10
1617146400000|2021-03-30 23:20:00|||||||||100
1617146700000|2021-03-30 23:25:00|305455||305455||305455||305455||254
1617147000000|2021-03-30 23:30:00|305500||305800||305800||305500||279
1617147300000|2021-03-30 23:35:00|305799|305201|305799|305200|305799|305250|305799|305200|27
1617147600000|2021-03-30 23:40:00|305600||305600||305600||305600||62
1617147900000|2021-03-30 23:45:00|305500|305400|305500|305400|305500|305400|305500|305400|162
1617148200000|2021-03-30 23:50:00|||||||||36
1617148500000|2021-03-30 23:55:00|305600|305106|305400|305301|305600|305301|305400|305106|710
1617177600000|2021-03-31 08:00:00|305993|304471|305555|304151|307410|304471|305555|304151|15
1617177900000|2021-03-31 08:05:00|||||||||18
1617178200000|2021-03-31 08:10:00|||||||||3
1617178500000|2021-03-31 08:15:00|||||||||3
1617178800000|2021-03-31 08:20:00||304275||304151||304279||304151|1
1617179100000|2021-03-31 08:25:00|305402|304281|305555|304151|305555|304285|305365|304151|31
1617179400000|2021-03-31 08:30:00|||||||||3
1617179700000|2021-03-31 08:35:00|305471||305555||305555||305294||108
1617180000000|2021-03-31 08:40:00||304153||304151||304153||304151|6
1617180300000|2021-03-31 08:45:00|||||||||1
1617180900000|2021-03-31 08:55:00|||||||||1
1617181200000|2021-03-31 09:00:00||304301||304151||304301||304151|6
1617181500000|2021-03-31 09:05:00|||||||||6
1617181800000|2021-03-31 09:10:00|||||||||8
1617182100000|2021-03-31 09:15:00|||||||||12
1617182400000|2021-03-31 09:20:00|||||||||9
1617182700000|2021-03-31 09:25:00|305529||305529||305529||305529||10
1617183000000|2021-03-31 09:30:00|||||||||22
1617183300000|2021-03-31 09:35:00|||||||||10
1617183600000|2021-03-31 09:40:00|||||||||6
1617183900000|2021-03-31 09:45:00|305555|304174|307408|304151|307410|304175|305555|304151|120
1617184200000|2021-03-31 09:50:00|307410|304152|306973|304151|307410|304152|306972|304151|0
1617184500000|2021-03-31 09:55:00|306972|304152|306994|304355|306999|304356|306971|304151|4
1617184800000|2021-03-31 10:00:00|306997|304151|306499|305900|306999|305900|306499|304151|2
1617185100000|2021-03-31 10:05:00|306490||306490||306490||306490||5
1617185400000|2021-03-31 10:10:00|306300||306300||306300||306300||0
1617185700000|2021-03-31 10:15:00|||||||||6
1617186000000|2021-03-31 10:20:00|||||||||5
1617186300000|2021-03-31 10:25:00|||||||||108
1617186600000|2021-03-31 10:30:00|306489|305964|306489|305900|306489|306300|306300|305900|435
1617186900000|2021-03-31 10:35:00|306490||306490||306490||306490||12
1617187200000|2021-03-31 10:40:00|306699|306200|306699|306200|306699|306200|306699|306200|0
1617187500000|2021-03-31 10:45:00||306300||306300||306300||306300|0
1617187800000|2021-03-31 10:50:00|||||||||4
1617188100000|2021-03-31 10:55:00|306698||306679||306698||306679||19
1617188400000|2021-03-31 11:00:00|306698|306400|306500|306400|306698|306500|306500|306400|713
1617188700000|2021-03-31 11:05:00|306499|306300|306389|306200|306499|306300|306300|306200|724
1617189000000|2021-03-31 11:10:00|306399|306250|306498|306016|306499|306300|306200|306000|1448
1617189300000|2021-03-31 11:15:00|306444|306100|306399|306100|306498|306220|306220|306000|771
1617189600000|2021-03-31 11:20:00|306398|306001|306398|306100|306398|306101|306389|306000|53
1617189900000|2021-03-31 11:25:00|306350|306016|306200|305501|306350|306100|306100|305500|574
1617190200000|2021-03-31 11:30:00|306100|305200|306100|305622|306125|305701|306100|305200|130
1617190500000|2021-03-31 11:35:00|306000|305715|306350|306000|306350|306125|306000|305436|1112
1617190800000|2021-03-31 11:40:00|306250|305650|306250|305700|306350|305900|306250|305650|87
1617191100000|2021-03-31 11:45:00|306350|305800|306350|305900|306350|305900|306350|305800|39
1617191400000|2021-03-31 11:50:00|306250|305837|306350|305877|306350|306250|306150|305800|561
1617191700000|2021-03-31 11:55:00||305900||306030||306038||305900|119
1617192000000|2021-03-31 12:00:00|306499|306299|306400|306000|306499|306299|306400|305941|456
1617192300000|2021-03-31 12:05:00|306500|306001|306500|306021|306500|306400|306500|306001|380
1617192600000|2021-03-31 12:10:00|306700|306117|306700|306230|306700|306686|306700|306021|461
1617192900000|2021-03-31 12:15:00|306807|306500|306998|306800|306998|306800|306807|306500|770
1617193200000|2021-03-31 12:20:00|306950|306500|306900|306500|306998|306800|306880|306500|2759
1617193500000|2021-03-31 12:25:00|306950|306600|306900|306500|306950|306600|306887|306500|221
1617193800000|2021-03-31 12:30:00|306950|306652|306998|306600|306998|306700|306950|306500|493
1617194100000|2021-03-31 12:35:00|307500|306500|307488|306900|307500|306900|307288|306500|635
1617194400000|2021-03-31 12:40:00|307500|306960|307500|307000|307700|307000|307200|306900|459
1617194700000|2021-03-31 12:45:00|307498|306900|307200|307000|307498|307000|307200|306900|98
1617195000000|2021-03-31 12:50:00|307190||307190||307190||307190||126
1617195300000|2021-03-31 12:55:00|307189|306950|307100|306600|307190|306950|307100|306525|646
1617195600000|2021-03-31 13:00:00||306720||306720||306720||306720|278
1617195900000|2021-03-31 13:05:00|307000|306700|307100|307000|307100|307000|307000|306700|863
1617196200000|2021-03-31 13:10:00|307190|306600|307188|306800|307190|306800|307177|306600|1206
1617196500000|2021-03-31 13:15:00|||||||||77
1617196800000|2021-03-31 13:20:00|||||||||144
1617197100000|2021-03-31 13:25:00|307000|306940|307034|306500|307190|306940|306905|306365|1825
1617197400000|2021-03-31 13:30:00|306672|306365|306800|306401|307190|307075|306363|306100|22437
1617197700000|2021-03-31 13:35:00|306772|306400|306992|306650|307400|307232|306564|306400|16552
1617198000000|2021-03-31 13:40:00|306900|306651|306800|306712|307319|307286|306700|306600|9123
1617198300000|2021-03-31 13:45:00|306789|306642|307850|307635|307889|307836|306789|306621|15463
1617198600000|2021-03-31 13:50:00|307870|307731|308174|308023|308178|308128|307799|307591|14527
1617198900000|2021-03-31 13:55:00|308161|308024|308175|307996|308200|308101|307745|307655|10585
1617199200000|2021-03-31 14:00:00|308174|308031|308600|308415|308800|308708|308170|307996|15306
1617199500000|2021-03-31 14:05:00|308618|308414|309458|309305|309767|309662|308618|308414|15813
1617199800000|2021-03-31 14:10:00|309525|309375|310082|309967|310110|310022|309525|309360|22842
1617200100000|2021-03-31 14:15:00|310096|309983|310299|310151|310389|310323|309689|309550|19344
1617200400000|2021-03-31 14:20:00|310379|310203|310368|310220|310672|310557|310219|310029|18119
1617200700000|2021-03-31 14:25:00|310386|310172|310000|309766|310386|310275|309741|309582|11030
1617201000000|2021-03-31 14:30:00|309905|309778|310375|310234|310670|310572|309905|309750|9796
1617201300000|2021-03-31 14:35:00|310373|310236|310677|310519|310944|310813|310360|310236|8010
1617201600000|2021-03-31 14:40:00|310800|310584|310716|310620|311200|311074|310689|310519|11591
1617201900000|2021-03-31 14:45:00|310722|310600|310703|310596|311100|310978|310624|310500|8824
1617202200000|2021-03-31 14:50:00|310800|310626|311300|311100|311339|311205|310600|310536|8545
1617202500000|2021-03-31 14:55:00|311245|311101|310621|310400|311300|311183|310482|310400|3185
1617202800000|2021-03-31 15:00:00|310482|310401|310363|310225|310800|310622|310279|310200|3644
1617203100000|2021-03-31 15:05:00|310500|310300|310347|310150|310800|310568|310310|310150|2618
1617203400000|2021-03-31 15:10:00|310346|310151|310550|310422|310800|310701|310300|310150|6892
1617203700000|2021-03-31 15:15:00|310701|310461|310277|310157|310788|310548|310277|310157|1356
1617204000000|2021-03-31 15:20:00|310272|310158|310404|310173|310513|310455|310153|310103|3439
1617204300000|2021-03-31 15:25:00|310403|310201|310444|310218|310600|310433|310247|310173|4400
1617204600000|2021-03-31 15:30:00|310421|310304|310775|310550|310800|310744|310419|310220|5201
1617204900000|2021-03-31 15:35:00|310782|310551|310548|310405|310800|310610|310351|310230|4494
1617205200000|2021-03-31 15:40:00|310525|310406|310500|310360|310756|310602|310336|310232|1808
1617205500000|2021-03-31 15:45:00|310499|310367|311090|310977|311100|310978|310492|310330|6590
1617205800000|2021-03-31 15:50:00|311100|310978|311625|311480|311639|311559|311066|310977|8688
1617206100000|2021-03-31 15:55:00|311598|311500|311847|311772|311900|311810|311582|311500|4445
1617206400000|2021-03-31 16:00:00|311855|311736|311773|311633|311965|311835|311700|311553|3707
1617206700000|2021-03-31 16:05:00|311725|311625|311488|311298|311730|311626|311315|311200|7751
1617207000000|2021-03-31 16:10:00|311487|311280|311482|311348|311576|311415|311232|311069|1512
1617207300000|2021-03-31 16:15:00|311532|311374|311507|311326|311683|311496|311397|311221|808
1617207600000|2021-03-31 16:20:00|311469|311331|311480|311298|311595|311417|311330|311200|1895
1617207900000|2021-03-31 16:25:00|311479|311295|311200|311026|311480|311300|311067|310873|5811
1617208200000|2021-03-31 16:30:00|311139|311029|311369|311129|311500|311358|311139|311029|2046
1617208500000|2021-03-31 16:35:00|311284|311150|311880|311742|311900|311742|311259|311101|4140
1617208800000|2021-03-31 16:40:00|311849|311744|311455|311342|311880|311746|311417|311230|1520
1617209100000|2021-03-31 16:45:00|311372|311322|311387|311271|311548|311330|311197|311125|3454
1617209400000|2021-03-31 16:50:00|311414|311284|311087|311011|311414|311284|311083|311000|1966
1617209700000|2021-03-31 16:55:00|311082|311001|311200|311016|311270|311090|310953|310900|1400
1617210000000|2021-03-31 17:00:00|311100|310948|311049|310890|311200|311090|310937|310808|1700
1617210300000|2021-03-31 17:05:00|311050|310930|311186|311038|311200|311106|311014|310857|3162
1617210600000|2021-03-31 17:10:00|311192|311045|311358|311226|311423|311277|311190|310982|1807
1617210900000|2021-03-31 17:15:00|311357|311127|311200|310974|311428|311357|311105|310960|3802
1617211200000|2021-03-31 17:20:00|311065|310960|311391|311133|311391|311259|310889|310768|6965
1617211500000|2021-03-31 17:25:00|311300|311107|311400|311273|311428|311404|311300|311106|5068
1617211800000|2021-03-31 17:30:00|311360|311252|311306|311177|311428|311314|311203|311100|3002
1617212100000|2021-03-31 17:35:00|311278|311203|311158|311055|311400|311325|311158|311055|813
1617212400000|2021-03-31 17:40:00|311167|311060|310794|310653|311269|311112|310707|310653|3747
1617212700000|2021-03-31 17:45:00|310835|310685|310717|310635|311082|310918|310700|310618|1933
1617213000000|2021-03-31 17:50:00|310715|310524|311004|310814|311023|310897|310692|310524|1675
1617213300000|2021-03-31 17:55:00|310998|310815|310771|310634|311082|310979|310770|310600|1028
1617213600000|2021-03-31 18:00:00|310805|310664|310400|310270|310856|310712|310245|310143|4582
1617213900000|2021-03-31 18:05:00|310333|310272|310300|310179|310500|310379|310163|310103|4739
1617214200000|2021-03-31 18:10:00|310291|310176|309998|309866|310384|310204|309858|309775|4763
1617214500000|2021-03-31 18:15:00|309964|309871|310145|309937|310271|310069|309922|309800|5321
1617214800000|2021-03-31 18:20:00|310035|309894|310195|309985|310489|310280|310017|309856|2223
1617215100000|2021-03-31 18:25:00|310194|310121|310431|310210|310477|310296|310157|309981|1014
1617215400000|2021-03-31 18:30:00|310401|310247|310443|310233|310477|310446|310213|310126|4134
1617215700000|2021-03-31 18:35:00|310440|310249|310433|310284|310477|310371|310115|310060|1900
1617216000000|2021-03-31 18:40:00|310432|310285|310034|309964|310477|310375|309927|309785|4307
1617216300000|2021-03-31 18:45:00|310031|309917|309960|309858|310258|310073|309878|309816|2792
1617216600000|2021-03-31 18:50:00|309930|309859|310390|310263|310397|310296|309871|309800|3566
1617216900000|2021-03-31 18:55:00|310346|310266|310584|310425|310726|310652|310315|310201|6641
1617217200000|2021-03-31 19:00:00|310527|310351|311000|310907|311000|310966|310527|310351|7170
1617217500000|2021-03-31 19:05:00|310999|310802|310700|310606|311000|310870|310480|310400|2500
1617217800000|2021-03-31 19:10:00|310710|310586|310637|310531|310773|310668|310461|310400|5206
1617218100000|2021-03-31 19:15:00|310700|310539|310424|310322|310869|310739|310424|310259|4646
1617218400000|2021-03-31 19:20:00|310395|310299|310354|310241|310570|310477|310286|310200|2447
1617218700000|2021-03-31 19:25:00|310353|310236|309998|309900|310400|310301|309918|309800|7533
1617219000000|2021-03-31 19:30:00|309997|309880|309751|309657|310200|310097|309589|309533|8941
1617219300000|2021-03-31 19:35:00|309822|309667|310027|309832|310304|310147|309761|309651|5013
1617219600000|2021-03-31 19:40:00|309984|309830|309854|309726|310305|310211|309755|309660|5151
1617219900000|2021-03-31 19:45:00|309853|309727|309740|309684|309979|309950|309567|309500|14656
1617220200000|2021-03-31 19:50:00|309894|309701|309750|309604|310500|310440|309651|309414|30736
1617220500000|2021-03-31 19:55:00|309749|309603|309657|309472|309907|309726|309243|309100|69202
1617220800000|2021-03-31 20:00:00|309557|309409|309478|309300|310108|309500|309379|309000|355582
1617221100000|2021-03-31 20:05:00|309400|309212|309350|309212|309400|309212|309300|309212|753
1617221400000|2021-03-31 20:10:00|309320|309000|309250|309131|309350|309131|309250|309000|423
1617221700000|2021-03-31 20:15:00|309184|309105|309200|309105|309200|309105|309184|309105|517
1617222000000|2021-03-31 20:20:00|309186|309080|309150|309001|309186|309080|309150|309001|323
1617222300000|2021-03-31 20:25:00|309241|309100|309200|309010|309241|309100|309200|309010|322
1617222600000|2021-03-31 20:30:00||309008||309001||309008||309001|308
1617222900000|2021-03-31 20:35:00|||||||||55
1617223200000|2021-03-31 20:40:00|309148|309010|309200|309000|309200|309010|309148|309000|1039
1617223500000|2021-03-31 20:45:00|||||||||30
1617223800000|2021-03-31 20:50:00|||||||||480
1617224100000|2021-03-31 20:55:00||309150||309101||309150||309101|629
1617224400000|2021-03-31 21:00:00|309350|309001|309350|309001|309350|309001|309350|309001|349
1617224700000|2021-03-31 21:05:00|309047|309050|309350|308812|309350|309100|309047|308812|1491
1617225000000|2021-03-31 21:10:00|309245|308800|309099|308800|309245|308800|309000|308800|594
1617225300000|2021-03-31 21:15:00|||||||||57
1617225600000|2021-03-31 21:20:00|||||||||161
1617225900000|2021-03-31 21:25:00|309200|308805|309200|308805|309200|308805|309200|308805|238
1617226200000|2021-03-31 21:30:00|||||||||87
1617226500000|2021-03-31 21:35:00|309100|308925|309100|308925|309100|308925|309100|308925|76
1617226800000|2021-03-31 21:40:00|||||||||98
1617227100000|2021-03-31 21:45:00|||||||||60
1617227400000|2021-03-31 21:50:00|309408||309408||309408||309408||552
1617227700000|2021-03-31 21:55:00|309400|309077|309400|309077|309400|309077|309400|309077|142
1617228000000|2021-03-31 22:00:00|309302|308925|309400|309310|309400|309310|309300|308925|579
1617228300000|2021-03-31 22:05:00||309110||309200||309200||309110|168
1617228600000|2021-03-31 22:10:00|||||||||54
1617228900000|2021-03-31 22:15:00|309408||309408||309408||309408||326
1617229200000|2021-03-31 22:20:00|309409|309201|309409|309200|309409|309201|309409|309200|181
1617229500000|2021-03-31 22:25:00|309408|309208|309409|309200|309409|309208|309408|309200|4
1617229800000|2021-03-31 22:30:00|||||||||35
1617230100000|2021-03-31 22:35:00||309212||309300||309400||309200|136
1617230400000|2021-03-31 22:40:00|||||||||9
1617230700000|2021-03-31 22:45:00||309000||309000||309000||309000|3
1617231000000|2021-03-31 22:50:00||309001||309077||309077||309001|6
1617231300000|2021-03-31 22:55:00||309001||309077||309077||309001|12
1617231600000|2021-03-31 23:00:00||309001||309001||309001||309001|181
1617231900000|2021-03-31 23:05:00|||||||||23
1617232200000|2021-03-31 23:10:00||309015||309015||309015||309015|34
1617232500000|2021-03-31 23:15:00||309001||309102||309102||309001|55
1617232800000|2021-03-31 23:20:00||309001||309100||309100||309001|11
1617233100000|2021-03-31 23:25:00||309220||309220||309220||309220|187
1617233400000|2021-03-31 23:30:00|309751||309751||309751||309751||364
1617233700000|2021-03-31 23:35:00||309500||309500||309500||309500|29
1617234000000|2021-03-31 23:40:00|309679|309502|309751|309508|309751|309512|309679|309500|19
1617234300000|2021-03-31 23:45:00|||||||||2
1617234600000|2021-03-31 23:50:00||309414||309414||309414||309414|83
1617234900000|2021-03-31 23:55:00||309507||309507||309507||309507|256
1617264000000|2021-04-01 08:00:00|312525|310599|311800|310484|313000|310879|311800|306500|79
1617264300000|2021-04-01 08:05:00|312000|310482|312000|310600|312000|311484|311800|307500|214
1617264600000|2021-04-01 08:10:00|311976|310740|311976|310600|311976|310743|311976|310600|76
1617264900000|2021-04-01 08:15:00|311735|310800|311976|310800|311976|310800|311725|310800|343
1617265200000|2021-04-01 08:20:00|311900|310900|311901|311000|311976|311127|311900|310900|70
1617265500000|2021-04-01 08:25:00|311975|311020|312000|310600|312000|311020|311905|310600|81
1617265800000|2021-04-01 08:30:00|311976|311500|311900|311500|312000|311500|311899|311500|75
1617266100000|2021-04-01 08:35:00|311922||311976||312000||311900||187
1617266400000|2021-04-01 08:40:00|311741|310600|312000|311200|312000|311200|311741|310600|24
1617266700000|2021-04-01 08:45:00|311976||311976||312000||311976||10
1617267000000|2021-04-01 08:50:00|312000||311976||312000||311900||125
1617267300000|2021-04-01 08:55:00|312000||311800||312000||311800||39
1617267600000|2021-04-01 09:00:00|||||||||88
1617267900000|2021-04-01 09:05:00|311775||311800||311800||311670||163
1617268200000|2021-04-01 09:10:00|311799||311700||311799||311700||15
1617268500000|2021-04-01 09:15:00|||||||||52
1617268800000|2021-04-01 09:20:00|311699||311699||311699||311699||10
1617269100000|2021-04-01 09:25:00|311350|310600|311350|310600|311350|310600|311350|310600|229
1617269400000|2021-04-01 09:30:00|||||||||10
1617269700000|2021-04-01 09:35:00|311490||311490||311490||311489||167
1617270000000|2021-04-01 09:40:00|311590||311698||311699||311590||3
1617270300000|2021-04-01 09:45:00|311689||311590||311698||311590||6
1617270600000|2021-04-01 09:50:00|311499||311488||311500||311417||33
1617270900000|2021-04-01 09:55:00||311051||311051||311051||311051|9
1617271200000|2021-04-01 10:00:00|311413||311488||311488||311413||45
1617271500000|2021-04-01 10:05:00|311200||311200||311200||311200||35
1617271800000|2021-04-01 10:10:00|||||||||12
1617272100000|2021-04-01 10:15:00|311400||311400||311400||311400||29
1617272400000|2021-04-01 10:20:00|311200||311199||311400||311199||5
1617272700000|2021-04-01 10:25:00|311388||311198||311388||311198||12
1617273000000|2021-04-01 10:30:00|311197||311380||311400||311197||212
1617273300000|2021-04-01 10:35:00|||||||||28
1617273600000|2021-04-01 10:40:00|311399|311055|311399|311054|311399|311062|311380|311054|9
1617273900000|2021-04-01 10:45:00|311488|311056|311488|311139|311488|311139|311487|311054|160
1617274200000|2021-04-01 10:50:00|311487|311140|311487|311051|311651|311156|311487|311051|165
1617274500000|2021-04-01 10:55:00|311651|311268|311600|311052|311800|311332|311480|311051|609
1617274800000|2021-04-01 11:00:00|311480|311110|311476|311000|311600|311187|311391|310860|565
1617275100000|2021-04-01 11:05:00|311450|311002|311400|311100|311450|311300|311400|311002|139
1617275400000|2021-04-01 11:10:00|311450|311101|311450|311201|311450|311300|311448|311101|194
1617275700000|2021-04-01 11:15:00|311300|311210|311450|311350|311450|311350|311300|311210|421
1617276000000|2021-04-01 11:20:00|311400|311375|311400|311300|311450|311400|311375|310860|386
1617276300000|2021-04-01 11:25:00|311450|311000|311375|311000|311450|311016|311375|311000|105
1617276600000|2021-04-01 11:30:00|311400|311100|311474|311400|311474|311400|311375|311051|2759
1617276900000|2021-04-01 11:35:00|311480|311406|311480|311250|311480|311406|311438|311000|453
1617277200000|2021-04-01 11:40:00||311268||311300||311300||311268|155
1617277500000|2021-04-01 11:45:00|311390|311268|311478|311200|311480|311268|311300|311001|1508
1617277800000|2021-04-01 11:50:00|311450|311201|311478|311201|311480|311201|311350|311201|311
1617278100000|2021-04-01 11:55:00|311480|311200|311480|311200|311480|311400|311478|311200|779
1617278400000|2021-04-01 12:00:00|311470|311250|311798|311500|311798|311500|311470|311250|1695
1617278700000|2021-04-01 12:05:00|311800|311250|311800|311600|311800|311600|311800|311250|470
1617279000000|2021-04-01 12:10:00|311799||311800||311800||311799||340
1617279300000|2021-04-01 12:15:00|311755|311700|311800|311700|311800|311702|311755|311700|883
1617279600000|2021-04-01 12:20:00|311750||311800||311800||311749||288
1617279900000|2021-04-01 12:25:00|||||||||451
1617280200000|2021-04-01 12:30:00|311783|311701|312000|311750|312000|311900|311783|311700|2705
1617280500000|2021-04-01 12:35:00|311936|311850|311992|311850|312000|311850|311895|311750|1430
1617280800000|2021-04-01 12:40:00|311945|311900|311920|311800|311992|311900|311898|311750|521
1617281100000|2021-04-01 12:45:00|311900|311750|311800|311700|311920|311750|311800|311700|691
1617281400000|2021-04-01 12:50:00|311900|311750|311900|311800|311900|311800|311900|311700|483
1617281700000|2021-04-01 12:55:00|311920|311801|312050|311752|312200|312000|311920|311750|2272
1617282000000|2021-04-01 13:00:00|311985|311750|312002|311756|312002|311850|311984|311750|810
1617282300000|2021-04-01 13:05:00|312100|311761|311996|311750|312200|312000|311990|311750|1419
1617282600000|2021-04-01 13:10:00|311886|311800|311825|311703|311886|311800|311825|311703|440
1617282900000|2021-04-01 13:15:00|311750|311700|311698|311500|311750|311700|311698|311500|783
1617283200000|2021-04-01 13:20:00|311650|311550|311699|311550|311700|311550|311650|311550|297
1617283500000|2021-04-01 13:25:00|311700|311711|311996|311732|311996|311772|311690|311550|1857
1617283800000|2021-04-01 13:30:00|312090|311550|312655|312494|313026|313021|311558|311550|55999
1617284100000|2021-04-01 13:35:00|312649|312455|313100|312866|313300|313164|312511|312310|21883
1617284400000|2021-04-01 13:40:00|313097|312869|312895|312803|313100|312951|312307|312200|10607
1617284700000|2021-04-01 13:45:00|312899|312775|313409|313262|313600|313452|312899|312774|23468
1617285000000|2021-04-01 13:50:00|313414|313306|312895|312728|313799|313608|312747|312650|17374
1617285300000|2021-04-01 13:55:00|312894|312730|313333|313185|313447|313308|312888|312730|7901
1617285600000|2021-04-01 14:00:00|313330|313031|312062|311892|313390|313315|312000|311892|11390
1617285900000|2021-04-01 14:05:00|312061|311959|313200|313050|313390|313202|312043|311914|8038
1617286200000|2021-04-01 14:10:00|313199|313051|313000|312901|313500|313316|312942|312796|11567
1617286500000|2021-04-01 14:15:00|312975|312903|312560|312474|313122|312980|312534|312472|9005
1617286800000|2021-04-01 14:20:00|312559|312472|312833|312649|312923|312802|312250|312150|4025
1617287100000|2021-04-01 14:25:00|312832|312617|312957|312735|313000|312958|312386|312235|15242
1617287400000|2021-04-01 14:30:00|312956|312775|313340|313201|313415|313370|312956|312775|9441
1617287700000|2021-04-01 14:35:00|313339|313202|313073|312947|313600|313444|313007|312869|7874
1617288000000|2021-04-01 14:40:00|313072|312908|313748|313520|313900|313770|313000|312869|11371
1617288300000|2021-04-01 14:45:00|313756|313607|313478|313303|313835|313629|313428|313275|6707
1617288600000|2021-04-01 14:50:00|313477|313288|313197|313095|313589|313354|313130|313000|3764
1617288900000|2021-04-01 14:55:00|313200|313096|313174|312957|313299|313113|312715|312600|9490
1617289200000|2021-04-01 15:00:00|313078|312932|313599|313429|313672|313432|313057|312851|4101
1617289500000|2021-04-01 15:05:00|313594|313431|313008|312849|313599|313459|312910|312730|11217
1617289800000|2021-04-01 15:10:00|313007|312866|312857|312676|313066|312866|312504|312367|12411
1617290100000|2021-04-01 15:15:00|312856|312708|312609|312516|312900|312722|312209|312100|6264
1617290400000|2021-04-01 15:20:00|312607|312517|312593|312458|313100|313007|312539|312458|10566
1617290700000|2021-04-01 15:25:00|312516|312398|313000|312895|313041|312927|312478|312321|2097
1617291000000|2021-04-01 15:30:00|312982|312896|312804|312634|313155|313127|312711|312599|7018
1617291300000|2021-04-01 15:35:00|312827|312657|312643|312510|312900|312804|312573|312510|2559
1617291600000|2021-04-01 15:40:00|312642|312530|312700|312571|312757|312619|312389|312300|6767
1617291900000|2021-04-01 15:45:00|312699|312599|312829|312727|313000|312867|312498|312340|2912
1617292200000|2021-04-01 15:50:00|312850|312712|312792|312649|313000|312857|312699|312575|2192
1617292500000|2021-04-01 15:55:00|312793|312680|312843|312670|313200|313155|312793|312670|3277
1617292800000|2021-04-01 16:00:00|312842|312655|312938|312802|313145|312980|312701|312610|4660
1617293100000|2021-04-01 16:05:00|312933|312748|313200|313065|313300|313208|312880|312717|4031
1617293400000|2021-04-01 16:10:00|313198|313054|313040|312959|313200|313105|312907|312802|4319
1617293700000|2021-04-01 16:15:00|313090|312960|313292|313185|313400|313218|312890|312750|2910
1617294000000|2021-04-01 16:20:00|313274|313184|313198|313095|313350|313184|313047|312977|5588
1617294300000|2021-04-01 16:25:00|313199|313096|313700|313603|313700|313604|313198|313095|6341
1617294600000|2021-04-01 16:30:00|313687|313578|313360|313262|313739|313690|313338|313261|7004
1617294900000|2021-04-01 16:35:00|313338|313263|313665|313600|313739|313667|313338|313261|5388
1617295200000|2021-04-01 16:40:00|313680|313580|313837|313803|313837|313816|313512|313430|6004
1617295500000|2021-04-01 16:45:00|313850|313707|313657|313555|313900|313818|313616|313519|9534
1617295800000|2021-04-01 16:50:00|313637|313479|313880|313767|313880|313780|313424|313307|3459
1617296100000|2021-04-01 16:55:00|313871|313816|313885|313787|314000|313897|313832|313741|1825
1617296400000|2021-04-01 17:00:00|313899|313818|313806|313744|314100|314019|313748|313609|8199
1617296700000|2021-04-01 17:05:00|313803|313701|313789|313701|313972|313833|313761|313612|4116
1617297000000|2021-04-01 17:10:00|313788|313686|313644|313566|313800|313713|313596|313564|3874
1617297300000|2021-04-01 17:15:00|313645|313582|313294|313168|313654|313587|313171|313003|6526
1617297600000|2021-04-01 17:20:00|313297|313196|313299|313168|313561|313446|313258|313168|3821
1617297900000|2021-04-01 17:25:00|313227|313143|313100|313000|313375|313249|312999|312923|7560
1617298200000|2021-04-01 17:30:00|313063|313022|313382|313235|313500|313417|313063|313022|2956
1617298500000|2021-04-01 17:35:00|313392|313318|313666|313556|313666|313561|313313|313236|3715
1617298800000|2021-04-01 17:40:00|313633|313557|313800|313700|313800|313748|313558|313481|4030
1617299100000|2021-04-01 17:45:00|313792|313714|313593|313481|314000|313899|313495|313327|4396
1617299400000|2021-04-01 17:50:00|313591|313488|313748|313657|313910|313795|313588|313481|1341
1617299700000|2021-04-01 17:55:00|313773|313680|313593|313445|313840|313702|313434|313337|3298
1617300000000|2021-04-01 18:00:00|313530|313452|313639|313567|313700|313595|313450|313328|3662
1617300300000|2021-04-01 18:05:00|313691|313568|313354|313282|313700|313605|313330|313255|1615
1617300600000|2021-04-01 18:10:00|313336|313281|313548|313440|313600|313509|313298|313156|1976
1617300900000|2021-04-01 18:15:00|313538|313445|313438|313328|313580|313473|313403|313312|1891
1617301200000|2021-04-01 18:20:00|313461|313356|313800|313678|313800|313678|313447|313355|5534
1617301500000|2021-04-01 18:25:00|313854|313679|313988|313906|314000|313988|313752|313678|5631
1617301800000|2021-04-01 18:30:00|313981|313907|313957|313863|314037|313943|313913|313819|1300
1617302100000|2021-04-01 18:35:00|313952|313865|314451|314371|314475|314423|313951|313863|11224
1617302400000|2021-04-01 18:40:00|314462|314392|314900|314793|314900|314799|314454|314347|13801
1617302700000|2021-04-01 18:45:00|314899|314728|314585|314515|314956|314883|314585|314500|7989
1617303000000|2021-04-01 18:50:00|314584|314516|314951|314840|315000|314944|314583|314500|3116
1617303300000|2021-04-01 18:55:00|314950|314841|314800|314758|314960|314858|314800|314736|4181
1617303600000|2021-04-01 19:00:00|314799|314757|315206|315124|315288|315168|314782|314702|9131
1617303900000|2021-04-01 19:05:00|315212|315112|315485|315364|315500|315368|314790|314705|8510
1617304200000|2021-04-01 19:10:00|315500|315365|315311|315209|315582|315500|315089|314998|11939
1617304500000|2021-04-01 19:15:00|315310|315210|315599|315542|315700|315608|315124|315000|9159
1617304800000|2021-04-01 19:20:00|315591|315541|315426|315228|315699|315600|315158|315061|6088
1617305100000|2021-04-01 19:25:00|315399|315214|315499|315402|315514|315468|315267|315158|7771
1617305400000|2021-04-01 19:30:00|315496|315433|315561|315483|315750|315650|315441|315314|6604
1617305700000|2021-04-01 19:35:00|315560|315484|315693|315582|315777|315701|315434|315400|19422
1617306000000|2021-04-01 19:40:00|315684|315546|315628|315555|315700|315644|315432|315359|12193
1617306300000|2021-04-01 19:45:00|315610|315577|316054|315968|316100|316018|315610|315500|18070
1617306600000|2021-04-01 19:50:00|316060|315969|316162|316078|316267|316189|315873|315746|24205
1617306900000|2021-04-01 19:55:00|316082|316081|316169|316101|316200|316170|315793|315701|55873
1617307200000|2021-04-01 20:00:00|316200|316100|316040|316000|316230|316105|316030|315800|125366
1617307500000|2021-04-01 20:05:00|316080|315989|316100|316010|316188|316087|316000|315989|4750
1617307800000|2021-04-01 20:10:00|316078|315989|316034|315958|316100|316040|316000|315942|2375
1617308100000|2021-04-01 20:15:00|316100|316049|316050|315979|316100|316049|316000|315957|0
1617308400000|2021-04-01 20:20:00|316015|315984|316050|315957|316050|315999|316000|315957|0
1617308700000|2021-04-01 20:25:00||315952||315988||315988||315952|0
1617309000000|2021-04-01 20:30:00|316100|316049|316100|316049|316100|316049|316100|316049|246348
1617309300000|2021-04-01 20:35:00|316090|316049|316100|315999|316100|316049|316040|315999|0
1617309600000|2021-04-01 20:40:00|||||||||197
1617309900000|2021-04-01 20:45:00|316050|315992|316050|315950|316050|315992|316050|315950|1132
1617310200000|2021-04-01 20:50:00|316045|315900|316000|315816|316050|315900|315990|315800|2015
1617310500000|2021-04-01 20:55:00|316050|315825|316050|315850|316050|315850|315864|315816|932
1617609600000|2021-04-05 08:00:00|325335|304920|317980|314999|325335|314999|317980|304920|47
1617609900000|2021-04-05 08:05:00|317999|314804|318000|312000|318000|314804|317999|312000|55
1617610200000|2021-04-05 08:10:00|||||||||49
1617610500000|2021-04-05 08:15:00|||||||||35
1617610800000|2021-04-05 08:20:00|||||||||16
1617611100000|2021-04-05 08:25:00||315000||315000||315000||315000|46
1617611400000|2021-04-05 08:30:00|316500||316500||316500||316500||30
1617611700000|2021-04-05 08:35:00|316590|315450|318000|315000|318000|315450|316590|315000|70
1617612000000|2021-04-05 08:40:00|||||||||44
1617612300000|2021-04-05 08:45:00|||||||||40
1617612600000|2021-04-05 08:50:00|317800||317800||317800||316900||29
1617612900000|2021-04-05 08:55:00|317438|315156|317800|315000|317800|315156|316900|315000|94
1617613200000|2021-04-05 09:00:00|||||||||24
1617613500000|2021-04-05 09:05:00||315500||315500||315500||315500|5
1617613800000|2021-04-05 09:10:00||315641||315500||315680||315500|113
1617614100000|2021-04-05 09:15:00||316000||316000||316000||316000|14
1617614400000|2021-04-05 09:20:00|||||||||29
1617614700000|2021-04-05 09:25:00||315200||315452||315452||315200|80
1617615000000|2021-04-05 09:30:00||315200||315125||316744||315125|37
1617615300000|2021-04-05 09:35:00|317499||317499||317499||317499||4
1617615600000|2021-04-05 09:40:00||315200||315200||315200||315200|6
1617615900000|2021-04-05 09:45:00|||||||||24
1617616200000|2021-04-05 09:50:00|317376|315125|317400|315125|317800|315125|317376|315125|62
1617616500000|2021-04-05 09:55:00|||||||||15
1617616800000|2021-04-05 10:00:00|317399||317399||317399||317399||8
1617617100000|2021-04-05 10:05:00||315100||315100||315125||315100|77
1617617400000|2021-04-05 10:10:00|317200|315101|317200|315101|317200|315101|317200|315101|23
1617617700000|2021-04-05 10:15:00|317199||317199||317199||317199||8
1617618000000|2021-04-05 10:20:00|||||||||21
1617618300000|2021-04-05 10:25:00|317200||317200||317200||317200||22
1617618600000|2021-04-05 10:30:00|316982|315000|317000|315000|317800|315000|316982|315000|97
1617618900000|2021-04-05 10:35:00|316476||317000||317000||316476||121
1617619200000|2021-04-05 10:40:00|||||||||6
1617619500000|2021-04-05 10:45:00|316568||316568||316568||316252||70
1617619800000|2021-04-05 10:50:00|316097||316568||316568||316097||54
1617620100000|2021-04-05 10:55:00|||||||||37
1617620400000|2021-04-05 11:00:00|317000|315467|316500|316103|317000|316200|316000|315467|1353
1617620700000|2021-04-05 11:05:00|316700|316201|317000|316700|317000|316700|316600|316201|2895
1617621000000|2021-04-05 11:10:00|316800|316600|316999|316610|317000|316610|316800|316600|726
1617621300000|2021-04-05 11:15:00|316997|316600|316899|316675|316999|316717|316899|316600|639
1617621600000|2021-04-05 11:20:00|316900|316900|317000|316880|317000|316950|316900|316700|2236
1617621900000|2021-04-05 11:25:00|317418|316900|317000|316600|317418|316900|317000|316600|1146
1617622200000|2021-04-05 11:30:00|316989||316999||317000||316989||500
1617622500000|2021-04-05 11:35:00|316905|316700|316905|316700|316905|316700|316904|316600|457
1617622800000|2021-04-05 11:40:00|316904|316800|316905|316750|316905|316850|316900|316750|559
1617623100000|2021-04-05 11:45:00|316800|316700|316800|316600|316800|316700|316800|316600|220
1617623400000|2021-04-05 11:50:00|316905|316605|316800|316650|316905|316700|316800|316605|939
1617623700000|2021-04-05 11:55:00|316799|316700|316800|316656|316905|316700|316750|316650|613
1617624000000|2021-04-05 12:00:00|316905|316800|317000|316950|317000|316950|316905|316650|1008
1617624300000|2021-04-05 12:05:00|317100|316800|316950|316900|317250|316900|316892|316700|1978
1617624600000|2021-04-05 12:10:00|317100|316855|317000|316855|317418|317000|317000|316855|1550
1617624900000|2021-04-05 12:15:00|317400|316955|317097|317000|317400|317000|317000|316804|1818
1617625200000|2021-04-05 12:20:00||316805||316804||316805||316804|376
1617625500000|2021-04-05 12:25:00|317246|316805|317418|316819|317418|317100|317246|316804|462
1617625800000|2021-04-05 12:30:00|317250|316822|317250|316861|317250|317014|317250|316822|150
1617626100000|2021-04-05 12:35:00|317418|317008|317617|317402|317617|317421|317417|317008|2478
1617626400000|2021-04-05 12:40:00|317650|317400|317800|317500|317800|317700|317650|317400|1415
1617626700000|2021-04-05 12:45:00|317807|317502|317800|317502|317900|317800|317800|317500|1681
1617627000000|2021-04-05 12:50:00|317855|317650|317800|317500|317900|317812|317800|317500|1179
1617627300000|2021-04-05 12:55:00|317850|317501|317700|317600|317850|317600|317600|317500|662
1617627600000|2021-04-05 13:00:00|317502|317500|317670|317530|317700|317530|317502|317300|1391
1617627900000|2021-04-05 13:05:00|317650|317511|317650|317500|317700|317530|317650|317500|448
1617628200000|2021-04-05 13:10:00|317700|317501|317800|317511|317800|317799|317700|317501|1462
1617628500000|2021-04-05 13:15:00|317700|317502|317800|317700|317800|317700|317700|317502|1079
1617628800000|2021-04-05 13:20:00|317700|317600|317690|317502|317800|317600|317690|317502|550
1617629100000|2021-04-05 13:25:00|317684|317650|317400|317300|317700|317651|317400|317300|2819
1617629400000|2021-04-05 13:30:00|317359|317000|317490|317348|318200|318031|316778|316538|43695
1617629700000|2021-04-05 13:35:00|317610|317349|317324|317191|317610|317373|316169|316100|22444
1617630000000|2021-04-05 13:40:00|317322|317186|317700|317544|317700|317570|317125|317004|11104
1617630300000|2021-04-05 13:45:00|317798|317545|320000|319653|320000|319995|317699|317544|36894
1617630600000|2021-04-05 13:50:00|320100|319705|320300|320034|320783|320569|319800|319705|34599
1617630900000|2021-04-05 13:55:00|320284|320064|319452|319301|320375|320324|319280|319136|19548
1617631200000|2021-04-05 14:00:00|319535|319389|320200|320111|320543|320431|319293|319200|16784
1617631500000|2021-04-05 14:05:00|320199|320013|319978|319866|320200|320111|319640|319600|5342
1617631800000|2021-04-05 14:10:00|320093|319874|319389|319181|320112|319941|319056|319029|16411
1617632100000|2021-04-05 14:15:00|319364|319201|319884|319802|320112|319950|319236|319055|15513
1617632400000|2021-04-05 14:20:00|319907|319803|319780|319691|320383|320204|319553|319500|10413
1617632700000|2021-04-05 14:25:00|319825|319693|319977|319835|320200|320011|319458|319400|7961
1617633000000|2021-04-05 14:30:00|320000|319860|320599|320451|320800|320708|319764|319500|15008
1617633300000|2021-04-05 14:35:00|320600|320452|320767|320642|320785|320702|320157|320046|13453
1617633600000|2021-04-05 14:40:00|320785|320645|320800|320622|320800|320762|320514|320313|5205
1617633900000|2021-04-05 14:45:00|320799|320681|320703|320545|320800|320730|320475|320334|6889
1617634200000|2021-04-05 14:50:00|320625|320543|320334|320137|320649|320543|320097|320000|5237
1617634500000|2021-04-05 14:55:00|320337|320136|320480|320302|320796|320700|320229|320136|6524
1617634800000|2021-04-05 15:00:00|320491|320383|320668|320561|320710|320590|320441|320271|5564
1617635100000|2021-04-05 15:05:00|320648|320576|320498|320285|320698|320576|320215|320136|9055
1617635400000|2021-04-05 15:10:00|320497|320286|320700|320623|320735|320661|320375|320273|3669
1617635700000|2021-04-05 15:15:00|320730|320635|321200|321078|321400|321300|320568|320500|15457
1617636000000|2021-04-05 15:20:00|321252|321106|321332|321216|321500|321443|321225|321077|7703
1617636300000|2021-04-05 15:25:00|321333|321217|321409|321250|321500|321436|321287|321183|4371
1617636600000|2021-04-05 15:30:00|321408|321230|321979|321775|321992|321876|321164|321077|20190
1617636900000|2021-04-05 15:35:00|321980|321774|321861|321703|322000|321917|321685|321551|6007
1617637200000|2021-04-05 15:40:00|321860|321704|321581|321317|321958|321806|321398|321298|10761
1617637500000|2021-04-05 15:45:00|321580|321318|321734|321616|321818|321704|321445|321317|1873
1617637800000|2021-04-05 15:50:00|321733|321560|321799|321639|321800|321687|321528|321374|3268
1617638100000|2021-04-05 15:55:00|321798|321640|321695|321589|321910|321805|321603|321520|5666
1617638400000|2021-04-05 16:00:00|321700|321604|321953|321908|322000|321909|321700|321589|2456
1617638700000|2021-04-05 16:05:00|322000|321950|321923|321865|322041|322000|321865|321705|5460
1617639000000|2021-04-05 16:10:00|321943|321849|322000|321905|322001|321937|321777|321700|4722
1617639300000|2021-04-05 16:15:00|321992|321913|322229|322069|322338|322247|321917|321700|7193
1617639600000|2021-04-05 16:20:00|322182|322068|322406|322332|322500|322421|322182|322068|3013
1617639900000|2021-04-05 16:25:00|322500|322301|322271|322128|322500|322401|322151|322100|2209
1617640200000|2021-04-05 16:30:00|322287|322176|322499|322305|322500|322439|322285|322176|3109
1617640500000|2021-04-05 16:35:00|322496|322306|322150|322025|322500|322419|322130|322000|2745
1617640800000|2021-04-05 16:40:00|322211|322069|321876|321717|322239|322126|321760|321700|6080
1617641100000|2021-04-05 16:45:00|321875|321718|321745|321596|322099|321968|321595|321520|4530
1617641400000|2021-04-05 16:50:00|321699|321597|321380|321310|321887|321709|321336|321217|2600
1617641700000|2021-04-05 16:55:00|321379|321309|321900|321757|321900|321763|321238|321200|4800
1617642000000|2021-04-05 17:00:00|321899|321758|321703|321638|322099|322002|321640|321550|2959
1617642300000|2021-04-05 17:05:00|321710|321643|321866|321755|321900|321836|321710|321547|5314
1617642600000|2021-04-05 17:10:00|321863|321750|321821|321720|321900|321772|321670|321542|2132
1617642900000|2021-04-05 17:15:00|321875|321681|322362|322232|322400|322272|321775|321680|8880
1617643200000|2021-04-05 17:20:00|322400|322249|322099|322016|322499|322402|322079|322000|5577
1617643500000|2021-04-05 17:25:00|322100|322000|322190|322070|322381|322300|322039|322000|2544
1617643800000|2021-04-05 17:30:00|322157|322080|322124|321990|322305|322231|322035|321902|3152
1617644100000|2021-04-05 17:35:00|322200|321991|322082|321923|322200|322155|321959|321813|1814
1617644400000|2021-04-05 17:40:00|322020|321924|322240|322066|322400|322333|322000|321923|8499
1617644700000|2021-04-05 17:45:00|322245|322067|322241|322143|322300|322208|322078|322006|1068
1617645000000|2021-04-05 17:50:00|322240|322144|322449|322357|322488|322400|322077|321950|5804
1617645300000|2021-04-05 17:55:00|322447|322364|322630|322477|322800|322682|322447|322364|7210
1617645600000|2021-04-05 18:00:00|322647|322542|322799|322667|322800|322729|322529|322388|4877
1617645900000|2021-04-05 18:05:00|322798|322666|322801|322666|322882|322804|322734|322600|3388
1617646200000|2021-04-05 18:10:00|322830|322667|322760|322653|322830|322703|322607|322494|3200
1617646500000|2021-04-05 18:15:00|322758|322654|322434|322355|322826|322664|322434|322355|2514
1617646800000|2021-04-05 18:20:00|322411|322356|322550|322379|322624|322526|322300|322143|6113
1617647100000|2021-04-05 18:25:00|322589|322471|322500|322291|322595|322471|322306|322253|1814
1617647400000|2021-04-05 18:30:00|322439|322292|322593|322512|322724|322654|322389|322291|4714
1617647700000|2021-04-05 18:35:00|322547|322408|322700|322621|322700|322644|322443|322350|2263
1617648000000|2021-04-05 18:40:00|322750|322620|322585|322440|322879|322850|322460|322366|4666
1617648300000|2021-04-05 18:45:00|322649|322441|322573|322500|322675|322560|322330|322300|2239
1617648600000|2021-04-05 18:50:00|322648|322501|322618|322560|322799|322672|322512|322400|5806
1617648900000|2021-04-05 18:55:00|322704|322554|322700|322609|322800|322645|322545|322500|3385
1617649200000|2021-04-05 19:00:00|322699|322610|322253|322201|322787|322668|322160|322100|8001
1617649500000|2021-04-05 19:05:00|322238|322200|322400|322316|322400|322316|322034|322000|10458
1617649800000|2021-04-05 19:10:00|322387|322301|322520|322401|322550|322496|322328|322189|3745
1617650100000|2021-04-05 19:15:00|322519|322404|322838|322724|322854|322780|322441|322350|8360
1617650400000|2021-04-05 19:20:00|322854|322726|322483|322426|322900|322836|322483|322336|7624
1617650700000|2021-04-05 19:25:00|322482|322415|322500|322383|322501|322415|322259|322189|4898
1617651000000|2021-04-05 19:30:00|322479|322368|322299|322198|322479|322368|322099|322001|9548
1617651300000|2021-04-05 19:35:00|322298|322165|322748|322587|322755|322662|322190|322112|11200
1617651600000|2021-04-05 19:40:00|322764|322588|322637|322509|322764|322644|322491|322308|5918
1617651900000|2021-04-05 19:45:00|322636|322500|323300|323146|323300|323202|322547|322417|21925
1617652200000|2021-04-05 19:50:00|323299|323100|323599|323439|323600|323516|323104|322944|25700
1617652500000|2021-04-05 19:55:00|323588|323376|322682|322525|323588|323439|322526|322512|32772
1617652800000|2021-04-05 20:00:00|322681|322500|322980|322750|323000|322750|322681|322500|11038
1617653100000|2021-04-05 20:05:00|322979|322674|322968|322600|322979|322674|322700|322600|1155
1617653400000|2021-04-05 20:10:00|322948|322800|322979|322805|322979|322909|322948|322800|785
1617653700000|2021-04-05 20:15:00|322951|322800|322979|322890|322979|322890|322951|322800|436
1617654000000|2021-04-05 20:20:00|||||||||65
1617654300000|2021-04-05 20:25:00|322900|322810|322850|322810|322900|322810|322850|322810|81
1617654600000|2021-04-05 20:30:00|322900|322821|322979|322821|322979|322821|322900|322821|308
1617654900000|2021-04-05 20:35:00|323000|322823|323200|322950|323400|323002|323000|322821|900
1617655200000|2021-04-05 20:40:00||323007||323007||323007||323007|265
1617655500000|2021-04-05 20:45:00|||||||||91
1617655800000|2021-04-05 20:50:00|||||||||100
1617656100000|2021-04-05 20:55:00|323100|322935|323100|322935|323100|323050|323100|322935|297
1617656400000|2021-04-05 21:00:00||323001||323001||323001||323001|318
1617656700000|2021-04-05 21:05:00|||||||||385
1617657000000|2021-04-05 21:10:00|||||||||69
1617657300000|2021-04-05 21:15:00|323189|323000|323189|323000|323189|323000|323189|323000|20
1617657600000|2021-04-05 21:20:00|||||||||22
1617657900000|2021-04-05 21:25:00|323200|323001|323232|323100|323232|323100|323200|323001|336
1617658200000|2021-04-05 21:30:00|||||||||17
1617658500000|2021-04-05 21:35:00|323200|323101|323200|323101|323200|323101|323200|323101|33
1617658800000|2021-04-05 21:40:00|||||||||62
1617659100000|2021-04-05 21:45:00||323100||323100||323100||323100|331
1617659400000|2021-04-05 21:50:00|323390|323128|323390|323101|323400|323128|323390|323101|180
1617659700000|2021-04-05 21:55:00|||||||||19
1617660000000|2021-04-05 22:00:00|323400|323300|323500|323200|323500|323300|323400|323100|241
1617660300000|2021-04-05 22:05:00|323498|323204|323500|323200|323500|323204|323488|323200|223
1617660600000|2021-04-05 22:10:00||323300||323312||323312||323300|26
1617660900000|2021-04-05 22:15:00||323301||323301||323301||323301|284
1617661200000|2021-04-05 22:20:00|323498|323300|323300|323101|323498|323300|323300|323101|870
1617661500000|2021-04-05 22:25:00||323100||323104||323104||323100|62
1617661800000|2021-04-05 22:30:00||323106||323101||323106||323101|322
1617662100000|2021-04-05 22:35:00||323120||323120||323123||323120|94
1617662400000|2021-04-05 22:40:00|323352|323130|323500|323120|323500|323200|323352|323120|666
1617662700000|2021-04-05 22:45:00|323488|323208|323500|323205|323500|323300|323488|323199|175
1617663000000|2021-04-05 22:50:00|323488|323262|323500|323205|323500|323262|323488|323199|130
1617663300000|2021-04-05 22:55:00|323499|323250|323499|323205|323499|323250|323490|323205|115
1617663600000|2021-04-05 23:00:00|323500|323199|323500|323349|323500|323349|323500|323199|155
1617663900000|2021-04-05 23:05:00||323346||323329||323346||323329|125
1617664200000|2021-04-05 23:10:00||323324||323400||323400||323300|185
1617664500000|2021-04-05 23:15:00||323250||323250||323400||323250|222
1617664800000|2021-04-05 23:20:00||323300||323300||323300||323300|59
1617665100000|2021-04-05 23:25:00|||||||||7
1617665400000|2021-04-05 23:30:00||323301||323350||323350||323301|173
1617665700000|2021-04-05 23:35:00|||||||||49
1617666000000|2021-04-05 23:40:00||323400||323350||323400||323350|63
1617666300000|2021-04-05 23:45:00||323400||323350||323400||323350|110
1617666600000|2021-04-05 23:50:00||323400||323480||323480||323400|357
1617666900000|2021-04-05 23:55:00||323450||323101||323450||323101|893
1617696000000|2021-04-06 08:00:00|321420|320328|321420|321000|321420|321100|321000|320328|517
1617696300000|2021-04-06 08:05:00|321380|321100|321500|320328|321500|321200|321380|320328|565
1617696600000|2021-04-06 08:10:00|321498||321309||321498||321247||221
1617696900000|2021-04-06 08:15:00|321123|320598|321498|320328|321498|320598|320833|320328|342
1617697200000|2021-04-06 08:20:00|321207|320551|321498|320328|321498|320551|321207|320328|5
1617697500000|2021-04-06 08:25:00|321309|320598|321100|320598|321498|320598|321100|320598|34
1617697800000|2021-04-06 08:30:00|321498|320798|321500|321319|321500|321319|321497|320598|567
1617698100000|2021-04-06 08:35:00|321800|321400|321800|321400|321800|321400|321800|321400|371
1617698400000|2021-04-06 08:40:00|322000|321450|321700|321400|322000|321450|321700|321400|97
1617698700000|2021-04-06 08:45:00|322000||322000||322000||321999||127
1617699000000|2021-04-06 08:50:00|321937||322000||322000||321920||18
1617699300000|2021-04-06 08:55:00|||||||||17
1617699600000|2021-04-06 09:00:00|321730|321319|322000|321319|322000|321319|321600|321319|310
1617699900000|2021-04-06 09:05:00|321900|320941|321900|320961|321900|321012|321900|320598|93
1617700200000|2021-04-06 09:10:00||320966||320598||320977||320598|142
1617700500000|2021-04-06 09:15:00|||||||||24
1617700800000|2021-04-06 09:20:00|||||||||14
1617701100000|2021-04-06 09:25:00||320820||320598||320820||320598|67
1617701400000|2021-04-06 09:30:00|||||||||11
1617701700000|2021-04-06 09:35:00|321891||321891||321891||321100||224
1617702000000|2021-04-06 09:40:00|321900||321900||321900||321900||5
1617702300000|2021-04-06 09:45:00|321338||321900||321900||321000||140
1617702600000|2021-04-06 09:50:00|||||||||9
1617702900000|2021-04-06 09:55:00|||||||||7
1617703200000|2021-04-06 10:00:00||321200||320598||321200||320598|201
1617703500000|2021-04-06 10:05:00|||||||||19
1617703800000|2021-04-06 10:10:00|||||||||19
1617704100000|2021-04-06 10:15:00|||||||||63
1617704400000|2021-04-06 10:20:00|321407||321900||321900||321405||3
1617704700000|2021-04-06 10:25:00|321890||321900||321900||321275||21
1617705000000|2021-04-06 10:30:00|321890||321900||321900||321890||17
1617705300000|2021-04-06 10:35:00|321799||321900||321900||321799||7
1617705600000|2021-04-06 10:40:00|321890||321800||321900||321745||7
1617705900000|2021-04-06 10:45:00|321745||321800||321900||321745||5
1617706200000|2021-04-06 10:50:00|321745||321800||321800||321745||0
1617706500000|2021-04-06 10:55:00|321745||321499||321890||321499||5
1617706800000|2021-04-06 11:00:00|321500|320640|321798|321600|321798|321610|321499|320600|2177
1617707100000|2021-04-06 11:05:00|321890|321602|321870|321598|321900|321700|321698|321500|1160
1617707400000|2021-04-06 11:10:00|321610|321500|321870|321600|321870|321600|321610|321500|536
1617707700000|2021-04-06 11:15:00|321700|321500|321859|321300|321890|321550|321400|321300|1573
1617708000000|2021-04-06 11:20:00|321857|321301|321698|321500|321857|321500|321698|321300|158
1617708300000|2021-04-06 11:25:00|321700|321420|321890|321680|321900|321680|321699|321420|507
1617708600000|2021-04-06 11:30:00|321888|321600|321890|321680|321890|321750|321800|321600|535
1617708900000|2021-04-06 11:35:00|321888|321700|321848|321700|321888|321700|321848|321680|92
1617709200000|2021-04-06 11:40:00|321850|321755|322400|322002|322400|322002|321849|321700|1196
1617709500000|2021-04-06 11:45:00|322399|322000|322400|322200|322400|322300|322397|322000|598
1617709800000|2021-04-06 11:50:00|322300|322242|322500|321701|322884|322450|322300|321700|2332
1617710100000|2021-04-06 11:55:00|323000|321700|322800|322300|323000|322400|322699|321700|532
1617710400000|2021-04-06 12:00:00|322600|322500|322700|322400|323000|322600|322580|322300|744
1617710700000|2021-04-06 12:05:00|322699|322600|322650|322415|322700|322625|322560|322400|963
1617711000000|2021-04-06 12:10:00|322600|322400|322668|322200|322673|322400|322455|322000|1042
1617711300000|2021-04-06 12:15:00|322326|322201|322400|322015|322668|322201|322326|322000|752
1617711600000|2021-04-06 12:20:00|322300|322026|322300|322090|322300|322100|322200|322026|187
1617711900000|2021-04-06 12:25:00|322400|322132|322600|322300|322673|322300|322400|322090|554
1617712200000|2021-04-06 12:30:00|322598|322411|322850|322410|322850|322630|322598|322300|655
1617712500000|2021-04-06 12:35:00||322689||322510||322689||322400|507
1617712800000|2021-04-06 12:40:00|322800|322800|322300|322090|322940|322900|322160|322090|5670
1617713100000|2021-04-06 12:45:00|322673|322110|322698|322310|322800|322400|322670|322110|744
1617713400000|2021-04-06 12:50:00|322684|322312|322700|322015|322700|322321|322400|322015|1421
1617713700000|2021-04-06 12:55:00|322670|322021|322400|322120|322700|322200|322120|321700|1240
1617714000000|2021-04-06 13:00:00|322500|322160|322500|322151|322670|322160|322500|322100|993
1617714300000|2021-04-06 13:05:00|322600|322244|322600|322244|322600|322245|322600|322244|980
1617714600000|2021-04-06 13:10:00|322594|322400|322594|322244|322594|322400|322594|322244|1405
1617714900000|2021-04-06 13:15:00|322400|322150|322400|322150|322400|322150|322400|322150|691
1617715200000|2021-04-06 13:20:00||322200||322200||322200||322200|353
1617715500000|2021-04-06 13:25:00|322250|322150|322500|322150|322600|322204|322250|322150|1949
1617715800000|2021-04-06 13:30:00|322213|322212|323848|323425|324500|324352|322213|322000|51601
1617716100000|2021-04-06 13:35:00|323799|323512|324049|323961|324600|324508|323110|322700|21139
1617716400000|2021-04-06 13:40:00|324006|323944|324599|324340|324600|324586|323796|323686|15701
1617716700000|2021-04-06 13:45:00|324600|324403|323234|323120|324760|324700|323233|323048|23885
1617717000000|2021-04-06 13:50:00|323264|323121|324283|324150|324476|324221|323264|323115|13847
1617717300000|2021-04-06 13:55:00|324274|324160|324357|324200|324499|324400|323782|323600|13264
1617717600000|2021-04-06 14:00:00|324362|324226|324600|324500|324760|324651|324192|323904|13994
1617717900000|2021-04-06 14:05:00|324601|324502|324239|324166|324750|324655|324239|324160|14527
1617718200000|2021-04-06 14:10:00|324241|324165|323769|323605|324241|324165|323683|323600|10986
1617718500000|2021-04-06 14:15:00|323881|323607|324073|323724|324100|323971|323303|323200|6747
1617718800000|2021-04-06 14:20:00|323959|323723|324199|324050|324200|324052|323770|323643|3776
1617719100000|2021-04-06 14:25:00|324143|324007|324110|324000|324461|324258|323979|323852|6502
1617719400000|2021-04-06 14:30:00|324098|324017|323258|323132|324241|324018|323111|323050|13056
1617719700000|2021-04-06 14:35:00|323334|323138|322971|322800|323410|323291|322699|322500|10574
1617720000000|2021-04-06 14:40:00|322940|322846|322871|322623|323099|322881|322454|322412|5349
1617720300000|2021-04-06 14:45:00|322870|322713|323300|323113|323379|323239|322532|322502|8073
1617720600000|2021-04-06 14:50:00|323299|323163|323357|323244|323400|323258|322948|322854|2918
1617720900000|2021-04-06 14:55:00|323334|323245|323142|323052|323500|323405|323013|322747|5022
1617721200000|2021-04-06 15:00:00|323141|323041|323148|323016|323610|323522|322830|322742|6232
1617721500000|2021-04-06 15:05:00|323191|323032|323610|323481|323615|323558|322977|322900|3016
1617721800000|2021-04-06 15:10:00|323615|323482|324116|324072|324126|324072|323615|323482|9363
1617722100000|2021-04-06 15:15:00|324124|324098|323950|323712|324191|324098|323697|323550|5122
1617722400000|2021-04-06 15:20:00|323949|323762|324075|323710|324150|324079|323855|323710|3061
1617722700000|2021-04-06 15:25:00|323889|323801|323626|323513|324050|323845|323600|323439|4924
1617723000000|2021-04-06 15:30:00|323627|323514|323492|323265|323817|323707|323405|323200|1810
1617723300000|2021-04-06 15:35:00|323403|323270|323833|323639|324000|323922|323403|323265|3647
1617723600000|2021-04-06 15:40:00|323831|323724|324190|324036|324191|324065|323664|323464|4720
1617723900000|2021-04-06 15:45:00|324142|324037|324154|323976|324220|324122|324054|323900|3302
1617724200000|2021-04-06 15:50:00|324117|323977|324075|324000|324200|324147|324050|323900|2950
1617724500000|2021-04-06 15:55:00|324087|324001|324256|324087|324300|324232|323987|323900|2850
1617724800000|2021-04-06 16:00:00|324300|324088|323846|323738|324300|324114|323799|323700|2200
1617725100000|2021-04-06 16:05:00|323986|323740|323826|323659|323986|323741|323586|323500|4644
1617725400000|2021-04-06 16:10:00|323743|323592|323651|323555|323921|323771|323640|323552|850
1617725700000|2021-04-06 16:15:00|323650|323550|323341|323265|323700|323555|323341|323265|3301
1617726000000|2021-04-06 16:20:00|323371|323267|323416|323307|323665|323480|323283|323200|1512
1617726300000|2021-04-06 16:25:00|323509|323309|322983|322900|323597|323366|322962|322900|6657
1617726600000|2021-04-06 16:30:00|322947|322903|323271|323200|323656|323463|322947|322903|5673
1617726900000|2021-04-06 16:35:00|323280|323201|323190|323061|323403|323244|323141|323048|1000
1617727200000|2021-04-06 16:40:00|323189|323062|323528|323426|323556|323461|323160|323052|4407
1617727500000|2021-04-06 16:45:00|323524|323429|323416|323233|323700|323603|323281|323200|2557
1617727800000|2021-04-06 16:50:00|323366|323234|323474|323384|323512|323384|323152|323000|1241
1617728100000|2021-04-06 16:55:00|323473|323429|323294|323118|323500|323429|323135|323000|5012
1617728400000|2021-04-06 17:00:00|323293|323119|323056|322950|323312|323129|322970|322910|1399
1617728700000|2021-04-06 17:05:00|323126|322951|323147|323057|323311|323142|322961|322910|1792
1617729000000|2021-04-06 17:10:00|323145|323058|323343|323163|323390|323299|323120|322944|2176
1617729300000|2021-04-06 17:15:00|323342|323210|322842|322742|323342|323210|322842|322742|2944
1617729600000|2021-04-06 17:20:00|322841|322712|322421|322350|322890|322713|322420|322300|7676
1617729900000|2021-04-06 17:25:00|322491|322352|322059|321867|322623|322396|321817|321700|12710
1617730200000|2021-04-06 17:30:00|322008|321868|322399|322328|322540|322400|321929|321800|4266
1617730500000|2021-04-06 17:35:00|322487|322329|322600|322557|322600|322557|322287|322172|4999
1617730800000|2021-04-06 17:40:00|322610|322542|322629|322507|322774|322638|322530|322375|3982
1617731100000|2021-04-06 17:45:00|322649|322540|322587|322484|322690|322644|322512|322424|2289
1617731400000|2021-04-06 17:50:00|322600|322502|322890|322751|322900|322838|322414|322300|3819
1617731700000|2021-04-06 17:55:00|322846|322764|322900|322837|323000|322889|322782|322617|2601
1617732000000|2021-04-06 18:00:00|322910|322840|323188|323026|323200|323071|322767|322680|3766
1617732300000|2021-04-06 18:05:00|323147|323063|323300|323132|323300|323149|323089|322997|2965
1617732600000|2021-04-06 18:10:00|323299|323139|323426|323200|323500|323428|323297|323139|5262
1617732900000|2021-04-06 18:15:00|323425|323301|323254|323100|323425|323301|323170|323000|1507
1617733200000|2021-04-06 18:20:00|323185|323059|323700|323443|323700|323600|323158|323059|3028
1617733500000|2021-04-06 18:25:00|323610|323444|323769|323656|323800|323701|323551|323444|4810
1617733800000|2021-04-06 18:30:00|323768|323659|323574|323450|323800|323702|323351|323240|5605
1617734100000|2021-04-06 18:35:00|323549|323463|323650|323512|323743|323581|323339|323266|2252
1617734400000|2021-04-06 18:40:00|323649|323516|323918|323818|324025|323932|323640|323496|3910
1617734700000|2021-04-06 18:45:00|323992|323791|324000|323877|324000|323927|323878|323757|4412
1617735000000|2021-04-06 18:50:00|323993|323900|323748|323597|323993|323900|323600|323500|2843
1617735300000|2021-04-06 18:55:00|323730|323605|323875|323659|324000|323853|323657|323541|2468
1617735600000|2021-04-06 19:00:00|323874|323686|323499|323336|323874|323790|323410|323292|8529
1617735900000|2021-04-06 19:05:00|323504|323337|323448|323228|323582|323479|323275|323224|2889
1617736200000|2021-04-06 19:10:00|323449|323227|323699|323501|323700|323576|323379|323225|3312
1617736500000|2021-04-06 19:15:00|323698|323529|323900|323757|323900|323825|323524|323360|3575
1617736800000|2021-04-06 19:20:00|323950|323760|324191|324068|324200|324117|323876|323757|6112
1617737100000|2021-04-06 19:25:00|324182|324067|323983|323830|324191|324067|323824|323700|5392
1617737400000|2021-04-06 19:30:00|323948|323831|323397|323255|323983|323853|323361|323200|6051
1617737700000|2021-04-06 19:35:00|323388|323301|323054|323001|323586|323410|323040|323000|5645
1617738000000|2021-04-06 19:40:00|323028|323000|322868|322688|323221|323011|322704|322600|13722
1617738300000|2021-04-06 19:45:00|322867|322689|322937|322848|323077|322925|322656|322609|6743
1617738600000|2021-04-06 19:50:00|322933|322822|322075|321963|322933|322822|321925|321900|19067
1617738900000|2021-04-06 19:55:00|322076|321964|322452|322398|322600|322575|321756|321700|40737
1617739200000|2021-04-06 20:00:00|322596|322382|322700|322400|322839|322700|322500|321702|145546
1617739500000|2021-04-06 20:05:00|322650|322408|322600|322400|322650|322408|322600|322400|1104
1617739800000|2021-04-06 20:10:00|322650|322600|322650|322600|322650|322600|322650|322600|525
1617740100000|2021-04-06 20:15:00|322700|322450|322700|322450|322700|322450|322700|322450|1014
1617740400000|2021-04-06 20:20:00|322839|322523|322839|322523|322839|322523|322839|322523|755
1617740700000|2021-04-06 20:25:00|||||||||23
1617741000000|2021-04-06 20:30:00|322700|322543|322800|322605|322800|322605|322700|322543|311
1617741300000|2021-04-06 20:35:00||322610||322645||322645||322610|240
1617741600000|2021-04-06 20:40:00|322799|322719|323500|322656|323500|322719|322799|322656|1047
1617741900000|2021-04-06 20:45:00|||||||||45
1617742200000|2021-04-06 20:50:00|322800|322652|322800|322656|322800|322656|322800|322652|140
1617742500000|2021-04-06 20:55:00|322900|322650|322999|322650|322999|322650|322900|322650|111
1617742800000|2021-04-06 21:00:00|||||||||112
1617743100000|2021-04-06 21:05:00|||||||||109
1617743400000|2021-04-06 21:10:00|||||||||6
1617743700000|2021-04-06 21:15:00|||||||||184
1617744000000|2021-04-06 21:20:00|||||||||42
1617744300000|2021-04-06 21:25:00|323000|322501|323000|322501|323000|322501|323000|322501|33
1617744600000|2021-04-06 21:30:00|322890||322890||322890||322890||2
1617744900000|2021-04-06 21:35:00|||||||||3
1617745200000|2021-04-06 21:40:00|323000|322800|323000|322526|323000|322800|323000|322526|517
1617745500000|2021-04-06 21:45:00|||||||||2
1617745800000|2021-04-06 21:50:00|||||||||5
1617746100000|2021-04-06 21:55:00|||||||||22
1617746400000|2021-04-06 22:00:00|||||||||23
1617746700000|2021-04-06 22:05:00|||||||||42
1617747000000|2021-04-06 22:10:00|322870|322510|322870|322554|322870|322554|322870|322510|5
1617747300000|2021-04-06 22:15:00|322985|322601|322985|322601|322985|322601|322985|322601|63
1617747900000|2021-04-06 22:25:00|322900||322877||322900||322877||22
1617748200000|2021-04-06 22:30:00|322870||322870||322870||322870||20
1617748500000|2021-04-06 22:35:00|||||||||11
1617748800000|2021-04-06 22:40:00||322606||322606||322606||322606|18
1617749100000|2021-04-06 22:45:00|322871|322620|322870|322622|322871|322622|322870|322620|28
1617749400000|2021-04-06 22:50:00|322871|322620|323075|322631|323075|322651|322871|322620|152
1617749700000|2021-04-06 22:55:00|323000|322651|322788|322500|323000|322651|322600|322500|1145
1617750000000|2021-04-06 23:00:00|322960|322575|323237|322601|323237|322601|322700|322575|711
1617750300000|2021-04-06 23:05:00|323200|322602|323500|322708|323500|323000|323100|322601|141
1617750600000|2021-04-06 23:10:00|323199|322709|323199|322602|323199|322709|323199|322601|89
1617750900000|2021-04-06 23:15:00|323198|322625|323100|322625|323198|322626|323100|322625|2
1617751200000|2021-04-06 23:20:00|||||||||2
1617751500000|2021-04-06 23:25:00||322631||322631||322631||322631|20
1617751800000|2021-04-06 23:30:00|||||||||29
1617752100000|2021-04-06 23:35:00||322675||322625||322675||322625|32
1617752400000|2021-04-06 23:40:00|322999||322999||322999||322999||33
1617752700000|2021-04-06 23:45:00|323000||323100||323100||323000||78
1617753000000|2021-04-06 23:50:00||322650||322650||322650||322650|34
1617753300000|2021-04-06 23:55:00||322700||322700||322725||322650|333
1617782400000|2021-04-07 08:00:00|324016|322522|324457|321401|324700|322522|324016|321209|45
1617782700000|2021-04-07 08:05:00|324258|321458|324258|321502|324258|321502|324258|321458|9
1617783000000|2021-04-07 08:10:00|324199|321458|324150|321458|324258|321458|324069|321458|4
1617783300000|2021-04-07 08:15:00|324067|321502|324054|322000|324150|322000|324054|321502|32
1617783600000|2021-04-07 08:20:00|||||||||14
1617783900000|2021-04-07 08:25:00|324150||324150||324187||323999||6
1617784200000|2021-04-07 08:30:00||322005||322005||322005||322000|0
1617784500000|2021-04-07 08:35:00||322000||322005||322005||322000|1
1617784800000|2021-04-07 08:40:00|324201|322000|324201|322005|324201|322005|324201|322000|1
1617785100000|2021-04-07 08:45:00|324087|322000|324087|322005|324087|322005|324087|322000|5
1617785400000|2021-04-07 08:50:00|||||||||20
1617785700000|2021-04-07 08:55:00|322695|322000|323791|322000|324150|322005|322573|322000|68
1617786000000|2021-04-07 09:00:00||321904||322005||322005||321766|34
1617786300000|2021-04-07 09:05:00|324150|321766|323788|321766|324150|321842|323788|321766|4
1617786600000|2021-04-07 09:10:00|324150|321842|323648|321766|324150|322000|323648|321505|27
1617786900000|2021-04-07 09:15:00|324150|321856|323093|321500|324150|321856|323092|321500|146
1617787200000|2021-04-07 09:20:00|323094|321415|323322|321401|324150|321415|323092|321401|40
1617787500000|2021-04-07 09:25:00|323099||323487||324150||323097||8
1617787800000|2021-04-07 09:30:00|323651|320707|322787|320153|324150|320707|322308|320040|77
1617788100000|2021-04-07 09:35:00|322786|320155|323422|320409|323800|320590|321964|320040|25
1617788400000|2021-04-07 09:40:00|323420|320281|323098|320367|323800|320367|323041|320281|71
1617788700000|2021-04-07 09:45:00|323096|320281|323682|320665|324150|320665|323090|320281|6
1617789000000|2021-04-07 09:50:00|323683|320281|324150|320701|324150|320701|323538|320281|52
1617789300000|2021-04-07 09:55:00|323484|320826|323484|320826|323484|320826|323484|320826|5
1617789600000|2021-04-07 10:00:00|324150|320500|324150|321400|324150|321400|324150|320500|12
1617789900000|2021-04-07 10:05:00|323648|321500|323648|321500|323648|321500|323648|321500|14
1617790200000|2021-04-07 10:10:00|324150||323995||324150||323679||104
1617790500000|2021-04-07 10:15:00|324000||324004||324004||324000||7
1617790800000|2021-04-07 10:20:00|324150||323503||324150||323503||1
1617791100000|2021-04-07 10:25:00|324150||323237||324150||323237||20
1617791400000|2021-04-07 10:30:00|322594|322001|323237|322001|323237|322619|322594|322001|209
1617791700000|2021-04-07 10:35:00|323835||323800||323835||323800||19
1617792000000|2021-04-07 10:40:00|323790||323747||323800||323747||2
1617792300000|2021-04-07 10:45:00|323800|321500|323771|321501|323800|321501|322636|321500|31
1617792600000|2021-04-07 10:50:00|323800|321505|323691|322001|323800|322076|323500|321505|45
1617792900000|2021-04-07 10:55:00|324150|322002|323995|322002|324150|322002|323995|322002|1
1617793200000|2021-04-07 11:00:00|323380|322120|322934|322500|323682|322500|322896|322120|303
1617793500000|2021-04-07 11:05:00|323082|322200|323230|322200|323235|322361|322789|322200|442
1617793800000|2021-04-07 11:10:00|323199||323200||323230||323085||27
1617794100000|2021-04-07 11:15:00|323230|322201|323230|322201|323230|322201|323230|322201|7
1617794400000|2021-04-07 11:20:00|323500|322291|323200|322252|323500|322300|322670|322200|211
1617794700000|2021-04-07 11:25:00|322800|322291|322800|322252|322800|322300|322640|322252|75
1617795000000|2021-04-07 11:30:00|322896|322259|322896|322305|323500|322305|322896|322252|20
1617795300000|2021-04-07 11:35:00|323500|322291|322896|322291|323500|322291|322896|322291|35
1617795600000|2021-04-07 11:40:00|323500||322896||323500||322799||21
1617795900000|2021-04-07 11:45:00|323500|322282|322896|322350|323500|322350|322896|322282|37
1617796200000|2021-04-07 11:50:00|323494|322375|322895|322375|323494|322375|322895|322375|60
1617796500000|2021-04-07 11:55:00|322661|322350|323200|322347|323500|322352|322400|322200|355
1617796800000|2021-04-07 12:00:00|322896|322407|323186|322407|323236|322407|322591|322407|52
1617797100000|2021-04-07 12:05:00|322896|322500|322894|322457|323194|322500|322894|322457|188
1617797400000|2021-04-07 12:10:00|322889|322523|322889|322523|322889|322523|322889|322523|87
1617797700000|2021-04-07 12:15:00|322824|322347|322889|322306|322889|322523|322400|322254|1575
1617798000000|2021-04-07 12:20:00|322600|322307|322584|322351|322600|322351|322500|322306|239
1617798300000|2021-04-07 12:25:00|323500|322500|323100|322450|323500|322500|323100|322420|228
1617798600000|2021-04-07 12:30:00|323004|322472|322900|322450|323004|322500|322800|322450|79
1617798900000|2021-04-07 12:35:00|322896|322500|322800|322303|322896|322500|322306|322222|2767
1617799200000|2021-04-07 12:40:00|322794|322350|322699|322400|322896|322400|322596|322303|589
1617799500000|2021-04-07 12:45:00|322600|322401|322300|322100|322600|322401|322200|322100|4198
1617799800000|2021-04-07 12:50:00|322400|322101|322500|322050|322600|322101|322200|322000|847
1617800100000|2021-04-07 12:55:00|322584|322085|322275|322040|322584|322150|322275|322000|749
1617800400000|2021-04-07 13:00:00|322600|322090|322550|322200|322600|322200|322200|322090|608
1617800700000|2021-04-07 13:05:00|322600|322244|322600|322244|322600|322244|322400|322244|116
1617801000000|2021-04-07 13:10:00|||||||||105
1617801300000|2021-04-07 13:15:00|322598|322265|322598|322300|322598|322354|322598|322244|426
1617801600000|2021-04-07 13:20:00|322600|322306|322700|322300|322896|322358|322600|322300|553
1617801900000|2021-04-07 13:25:00|322896|322349|323373|323028|324256|323623|322884|322300|4285
1617802200000|2021-04-07 13:30:00|323304|322802|322985|322683|324200|323821|322458|322351|22955
1617802500000|2021-04-07 13:35:00|322878|322700|323567|323290|324000|323901|322758|322524|15695
1617802800000|2021-04-07 13:40:00|323500|323283|324489|324273|324500|324482|323113|323000|18769
1617803100000|2021-04-07 13:45:00|324500|324274|325200|324882|325400|325229|324500|324221|32706
1617803400000|2021-04-07 13:50:00|325134|325120|324686|324495|325398|325139|324425|324220|12044
1617803700000|2021-04-07 13:55:00|324701|324541|324987|324806|325291|325157|324675|324495|8557
1617804000000|2021-04-07 14:00:00|325000|324752|325400|325142|325675|325575|324800|324662|13765
1617804300000|2021-04-07 14:05:00|325263|325143|325400|325179|325600|325403|325148|324950|5592
1617804600000|2021-04-07 14:10:00|325415|325201|325799|325649|325989|325801|325389|325201|16829
1617804900000|2021-04-07 14:15:00|325889|325741|326195|326064|326300|326160|325668|325505|13367
1617805200000|2021-04-07 14:20:00|326177|326062|325798|325700|326300|326111|325700|325610|4813
1617805500000|2021-04-07 14:25:00|325770|325669|326000|325889|326000|325889|325511|325300|7059
1617805800000|2021-04-07 14:30:00|326036|325893|326109|325947|326385|326254|325900|325800|14071
1617806100000|2021-04-07 14:35:00|326100|325982|326044|325900|326356|326262|325939|325850|5321
1617806400000|2021-04-07 14:40:00|326043|325856|326433|326350|326450|326350|325821|325673|6059
1617806700000|2021-04-07 14:45:00|326450|326346|326796|326500|326800|326701|326412|326324|16021
1617807000000|2021-04-07 14:50:00|326795|326648|326958|326818|327000|326871|326277|326218|20103
1617807300000|2021-04-07 14:55:00|326959|326787|326843|326750|327000|326908|326800|326696|4634
1617807600000|2021-04-07 15:00:00|326832|326744|327548|327447|327600|327448|326831|326744|15851
1617807900000|2021-04-07 15:05:00|327532|327451|327884|327800|328300|328191|327532|327451|33884
1617808200000|2021-04-07 15:10:00|327953|327830|328128|327999|328200|328087|327907|327800|7082
1617808500000|2021-04-07 15:15:00|328190|328050|328778|328705|328882|328785|328128|328031|27069
1617808800000|2021-04-07 15:20:00|328866|328765|328455|328400|328945|328881|328345|328239|13915
1617809100000|2021-04-07 15:25:00|328454|328401|327900|327800|328600|328461|327799|327638|14241
1617809400000|2021-04-07 15:30:00|327898|327802|328400|328276|328500|328316|327700|327600|8134
1617809700000|2021-04-07 15:35:00|328396|328362|328397|328294|328695|328608|328349|328276|9573
1617810000000|2021-04-07 15:40:00|328348|328224|328115|328000|328363|328241|327883|327740|8561
1617810300000|2021-04-07 15:45:00|328091|327994|328421|328240|328800|328730|328021|327905|8900
1617810600000|2021-04-07 15:50:00|328434|328250|328690|328551|328900|328829|328434|328223|7679
1617810900000|2021-04-07 15:55:00|328691|328552|329064|328899|329069|329000|328448|328300|16535
1617811200000|2021-04-07 16:00:00|329069|328898|329085|328903|329500|329380|329015|328851|13354
1617811500000|2021-04-07 16:05:00|329052|328900|329250|329147|329300|329199|329011|328900|8051
1617811800000|2021-04-07 16:10:00|329249|329176|328861|328768|329250|329176|328796|328659|6453
1617812100000|2021-04-07 16:15:00|328943|328769|328600|328359|328959|328824|328319|328250|9686
1617812400000|2021-04-07 16:20:00|328599|328315|328848|328707|328890|328708|328435|328282|3990
1617812700000|2021-04-07 16:25:00|328847|328708|328227|328144|328959|328741|328211|328051|3978
1617813000000|2021-04-07 16:30:00|328190|328051|328493|328375|328657|328600|328028|327900|3050
1617813300000|2021-04-07 16:35:00|328490|328378|328506|328396|328758|328581|328401|328372|3453
1617813600000|2021-04-07 16:40:00|328497|328375|328255|328159|328600|328492|328172|328000|6746
1617813900000|2021-04-07 16:45:00|328211|328161|328439|328353|328627|328500|328145|328076|2648
1617814200000|2021-04-07 16:50:00|328440|328346|328717|328409|328900|328822|328372|328242|6346
1617814500000|2021-04-07 16:55:00|328583|328410|328661|328532|328773|328634|328527|328385|1408
1617814800000|2021-04-07 17:00:00|328650|328541|328613|328511|328843|328667|328415|328200|2562
1617815100000|2021-04-07 17:05:00|328628|328500|328349|328208|328900|328787|328295|328200|7486
1617815400000|2021-04-07 17:10:00|328339|328200|328150|328041|328600|328360|327966|327850|12275
1617815700000|2021-04-07 17:15:00|328153|328061|328106|328000|328409|328270|327939|327837|6952
1617816000000|2021-04-07 17:20:00|328100|327900|328000|327850|328344|328137|327961|327850|2070
1617816300000|2021-04-07 17:25:00|328034|327851|328165|328051|328276|328200|328034|327850|3712
1617816600000|2021-04-07 17:30:00|328164|328002|328473|328385|328500|328436|328131|328002|3725
1617816900000|2021-04-07 17:35:00|328472|328341|328694|328583|328786|328628|328451|328322|7371
1617817200000|2021-04-07 17:40:00|328693|328579|328850|328725|328900|328800|328518|328400|5653
1617817500000|2021-04-07 17:45:00|328835|328727|329079|328845|329186|329088|328803|328725|6277
1617817800000|2021-04-07 17:50:00|328996|328894|329186|328941|329186|329069|328879|328733|4565
1617818100000|2021-04-07 17:55:00|329135|328940|329022|328824|329200|329146|328950|328820|6034
1617818400000|2021-04-07 18:00:00|329023|328885|329693|329550|329800|329700|329000|328885|13790
1617818700000|2021-04-07 18:05:00|329700|329554|329661|329536|329888|329800|329553|329510|11775
1617819000000|2021-04-07 18:10:00|329662|329560|329945|329833|329992|329889|329662|329538|9066
1617819300000|2021-04-07 18:15:00|329982|329851|330344|330301|330345|330301|329940|329812|23219
1617819600000|2021-04-07 18:20:00|330343|330300|330045|329917|330388|330329|329893|329812|11550
1617819900000|2021-04-07 18:25:00|330044|329925|330089|329951|330135|329959|329681|329552|11642
1617820200000|2021-04-07 18:30:00|330090|330002|329846|329725|330180|330049|329757|329700|4956
1617820500000|2021-04-07 18:35:00|329900|329742|329787|329620|329925|329842|329605|329526|5000
1617820800000|2021-04-07 18:40:00|329720|329610|329779|329700|329965|329893|329719|329539|5061
1617821100000|2021-04-07 18:45:00|329776|329645|329999|329845|330026|329946|329767|329645|7747
1617821400000|2021-04-07 18:50:00|329970|329803|330029|329854|330186|330075|329852|329699|6590
1617821700000|2021-04-07 18:55:00|330094|329853|329650|329522|330094|329853|329447|329445|10096
1617822000000|2021-04-07 19:00:00|329600|329576|329958|329867|330000|329899|329600|329500|5171
1617822300000|2021-04-07 19:05:00|329965|329868|329615|329424|330100|329937|329456|329254|10279
1617822600000|2021-04-07 19:10:00|329665|329391|328860|328704|329704|329514|328648|328500|15162
1617822900000|2021-04-07 19:15:00|328907|328707|328649|328549|329150|329009|328648|328500|8332
1617823200000|2021-04-07 19:20:00|328700|328563|328772|328645|329050|328897|328640|328563|5326
1617823500000|2021-04-07 19:25:00|328708|328644|328360|328096|328708|328644|327950|327800|11227
1617823800000|2021-04-07 19:30:00|328290|328099|327825|327643|328335|328121|327684|327612|6259
1617824100000|2021-04-07 19:35:00|327742|327632|328259|328150|328259|328178|327699|327600|7564
1617824400000|2021-04-07 19:40:00|328257|328118|328498|328255|328498|328422|328198|327964|11510
1617824700000|2021-04-07 19:45:00|328500|328354|328844|328642|328920|328821|328465|328354|11181
1617825000000|2021-04-07 19:50:00|328920|328641|328065|327873|328920|328642|327875|327800|17123
1617825300000|2021-04-07 19:55:00|328050|327890|328124|327940|328200|328095|327801|327700|25098
1617825600000|2021-04-07 20:00:00|328391|327939|328279|328000|328449|328100|328100|327850|1988
1617825900000|2021-04-07 20:05:00|328200|328001|328245|328003|328279|328003|328200|328001|509
1617826200000|2021-04-07 20:10:00|328400|328005|328400|328003|328400|328100|328400|328003|707
1617826500000|2021-04-07 20:15:00|328298|328019|328200|328025|328298|328025|328200|328003|226
1617826800000|2021-04-07 20:20:00||328003||328003||328003||328003|367
1617827100000|2021-04-07 20:25:00|||||||||31
1617827400000|2021-04-07 20:30:00||328085||328085||328085||328085|310
1617827700000|2021-04-07 20:35:00|328347|328100|328400|328100|328400|328160|328347|328100|990
1617828000000|2021-04-07 20:40:00|328444|328170|328444|328201|328444|328201|328444|328170|1249
1617828300000|2021-04-07 20:45:00|328449||328449||328449||328449||166
1617828600000|2021-04-07 20:50:00|328450|328300|328500|328300|328500|328300|328450|328300|228
1617828900000|2021-04-07 20:55:00|328580|328201|328586|328202|328586|328208|328580|328201|153
1617829200000|2021-04-07 21:00:00|328581|328201|328586|328400|328586|328400|328581|328201|47
1617829500000|2021-04-07 21:05:00|||||||||131
1617829800000|2021-04-07 21:10:00|328550|328422|328586|328422|328586|328422|328550|328422|88
1617830100000|2021-04-07 21:15:00|328555||328586||328586||328555||171
1617830400000|2021-04-07 21:20:00|328507||328522||328586||328507||104
1617830700000|2021-04-07 21:25:00|328586|328500|328586|328500|328586|328500|328586|328500|114
1617831000000|2021-04-07 21:30:00||328400||328500||328500||328400|232
1617831300000|2021-04-07 21:35:00|328570||328700||328751||328570||618
1617831600000|2021-04-07 21:40:00|328669|328510|328660|328500|328700|328510|328660|328500|505
1617831900000|2021-04-07 21:45:00|328669||328599||328669||328599||520
1617832200000|2021-04-07 21:50:00|328751||328751||328751||328751||355
1617832500000|2021-04-07 21:55:00|328700||328700||328700||328700||42
1617832800000|2021-04-07 22:00:00|328687|328600|328675|328500|328687|328600|328675|328500|146
1617833100000|2021-04-07 22:05:00||328513||328500||328513||328500|139
1617833400000|2021-04-07 22:10:00|||||||||108
1617833700000|2021-04-07 22:15:00||328501||328501||328501||328500|29
1617834000000|2021-04-07 22:20:00||328533||328533||328533||328533|8
1617834300000|2021-04-07 22:25:00|328650||328650||328650||328650||137
1617834600000|2021-04-07 22:30:00||328600||328600||328600||328600|463
1617834900000|2021-04-07 22:35:00|||||||||122
1617835200000|2021-04-07 22:40:00|||||||||26
1617835500000|2021-04-07 22:45:00|||||||||5
1617835800000|2021-04-07 22:50:00||328512||328500||328512||328500|518
1617836100000|2021-04-07 22:55:00|328590||328590||328590||328590||29
1617836400000|2021-04-07 23:00:00|||||||||32
1617836700000|2021-04-07 23:05:00|||||||||92
1617837000000|2021-04-07 23:10:00||328406||328201||328406||328201|529
1617837300000|2021-04-07 23:15:00|||||||||17
1617837600000|2021-04-07 23:20:00||328205||328208||328208||328205|217
1617837900000|2021-04-07 23:25:00|||||||||24
1617838200000|2021-04-07 23:30:00|328650|328201|328650|328201|328650|328201|328650|328201|139
1617838500000|2021-04-07 23:35:00|328675|328202|329000|328700|329000|328700|328675|328202|650
1617838800000|2021-04-07 23:40:00||328701||328700||328707||328700|378
1617839100000|2021-04-07 23:45:00||328701||328750||328750||328701|35
1617839400000|2021-04-07 23:50:00|329100|328773|329400|329000|329400|329000|329100|328750|493
1617839700000|2021-04-07 23:55:00||328750||328760||328760||328750|616
1617868800000|2021-04-08 08:00:00|331100|329719|331834|327200|331834|329802|331100|327200|99
1617869100000|2021-04-08 08:05:00|331000|328000|331000|330400|331000|330400|331000|328000|29
1617869400000|2021-04-08 08:10:00|330713|329500|331000|328076|331000|329501|330713|328076|140
1617869700000|2021-04-08 08:15:00||330600||329501||330600||328076|120
1617870000000|2021-04-08 08:20:00|330792|329034|330792|330300|330792|330300|330792|329034|27
1617870300000|2021-04-08 08:25:00|331000|330600|331000|329034|331000|330600|330560|329034|565
1617870600000|2021-04-08 08:30:00||329060||329588||329588||329034|94
1617870900000|2021-04-08 08:35:00|330532|329034|331000|330000|331000|330000|330532|329034|16
1617871200000|2021-04-08 08:40:00|330980||330980||330980||330980||5
1617871500000|2021-04-08 08:45:00|331000||330792||331000||330498||86
1617871800000|2021-04-08 08:50:00|331000||330924||331000||330792||4
1617872100000|2021-04-08 08:55:00|331000||331000||331000||330792||39
1617872400000|2021-04-08 09:00:00|330924|330390|330850|330000|331000|330390|330792|330000|55
1617872700000|2021-04-08 09:05:00|331000||330792||331000||330792||5
1617873000000|2021-04-08 09:10:00|331000|330383|331000|329582|331000|330460|330792|329382|331
1617873300000|2021-04-08 09:15:00||330001||330001||330001||330001|1
1617873600000|2021-04-08 09:20:00|||||||||10
1617873900000|2021-04-08 09:25:00|||||||||12
1617874200000|2021-04-08 09:30:00|||||||||46
1617874500000|2021-04-08 09:35:00|330500||331000||331000||330400||166
1617874800000|2021-04-08 09:40:00|||||||||29
1617875100000|2021-04-08 09:45:00|330900|330201|330900|330201|330900|330201|330900|330201|28
1617875400000|2021-04-08 09:50:00|330690|330200|330900|330201|330900|330201|330690|330001|178
1617875700000|2021-04-08 09:55:00|330888|330259|330888|330500|330888|330500|330888|330201|421
1617876000000|2021-04-08 10:00:00||330549||330501||330579||330500|184
1617876300000|2021-04-08 10:05:00|330900||330900||330900||330900||4
1617876600000|2021-04-08 10:10:00||330563||330501||330563||330501|38
1617876900000|2021-04-08 10:15:00||330800||330501||330800||330501|101
1617877200000|2021-04-08 10:20:00||330502||330502||330502||330502|44
1617877500000|2021-04-08 10:25:00|331000|330754|331400|330503|331400|330839|330880|330502|589
1617877800000|2021-04-08 10:30:00||331000||331000||331000||331000|31
1617878100000|2021-04-08 10:35:00|331369|331074|331400|330503|331400|331074|331369|330503|269
1617878400000|2021-04-08 10:40:00|||||||||15
1617878700000|2021-04-08 10:45:00||330900||330900||330900||330900|175
1617879000000|2021-04-08 10:50:00|331359||331400||331400||331359||42
1617879300000|2021-04-08 10:55:00|331288|330901|331400|330900|331400|330901|331288|330900|94
1617879600000|2021-04-08 11:00:00|331380|330717|330700|330514|331400|331200|330700|330503|2566
1617879900000|2021-04-08 11:05:00|330690|330503|331125|330800|331180|330800|330654|330500|2170
1617880200000|2021-04-08 11:10:00|331180|330550|330995|330550|331180|330551|330800|330550|671
1617880500000|2021-04-08 11:15:00|330900|330600|331000|330700|331180|330839|330900|330550|642
1617880800000|2021-04-08 11:20:00|331100|330701|331100|330800|331100|330900|331000|330650|534
1617881100000|2021-04-08 11:25:00|331017|330820|331350|331100|331350|331100|331017|330701|1254
1617881400000|2021-04-08 11:30:00|331400|331150|331400|331100|331400|331250|331290|331000|1843
1617881700000|2021-04-08 11:35:00|331300|331165|331480|331280|331488|331300|331280|331020|1267
1617882000000|2021-04-08 11:40:00|331470|331330|331200|331020|331470|331365|331200|331020|1202
1617882300000|2021-04-08 11:45:00|331400|331050|331270|331000|331400|331150|331163|330807|1188
1617882600000|2021-04-08 11:50:00|331250|331060|331206|330900|331250|331060|331206|330810|692
1617882900000|2021-04-08 11:55:00|331208|330835|331208|330811|331208|330866|331159|330810|204
1617883200000|2021-04-08 12:00:00|331000|330832|330800|330600|331208|330846|330730|330550|1366
1617883500000|2021-04-08 12:05:00|330550|330550|331018|330610|331210|330612|330501|330200|1690
1617883800000|2021-04-08 12:10:00|331016|330630|330430|330300|331018|330630|330391|330200|2907
1617884100000|2021-04-08 12:15:00|330500|330400|330749|330301|330750|330400|330400|330200|594
1617884400000|2021-04-08 12:20:00|330980|330500|330900|330500|330980|330500|330600|330500|1152
1617884700000|2021-04-08 12:25:00|330700|330600|330899|330600|330900|330651|330650|330600|344
1617885000000|2021-04-08 12:30:00|330900|330640|331180|330700|331250|331000|330900|330600|2194
1617885300000|2021-04-08 12:35:00|331144|330750|330800|330600|331144|330750|330800|330600|1647
1617885600000|2021-04-08 12:40:00|330798|330450|330779|330450|330800|330450|330600|330450|686
1617885900000|2021-04-08 12:45:00|330800|330500|330800|330502|330800|330700|330774|330500|471
1617886200000|2021-04-08 12:50:00|330798|330525|330800|330600|330800|330643|330798|330525|845
1617886500000|2021-04-08 12:55:00|330798|330602|330752|330610|330800|330610|330752|330600|138
1617886800000|2021-04-08 13:00:00|330628|330600|330410|330256|330752|330600|330410|330252|1708
1617887100000|2021-04-08 13:05:00|330600|330254|330712|330404|330712|330405|330468|330252|1459
1617887400000|2021-04-08 13:10:00|330799|330400|330800|330409|330800|330700|330799|330300|1424
1617887700000|2021-04-08 13:15:00|330744|330500|330744|330300|330744|330500|330561|330300|801
1617888000000|2021-04-08 13:20:00|330700|330302|330700|330302|330744|330302|330600|330302|318
1617888300000|2021-04-08 13:25:00|330744|330526|331180|330736|331440|331011|330600|330300|5072
1617888600000|2021-04-08 13:30:00|330914|330820|332137|331952|332300|332137|330531|330400|60131
1617888900000|2021-04-08 13:35:00|332136|331950|331725|331494|332450|332389|330914|330605|29988
1617889200000|2021-04-08 13:40:00|331724|331509|331499|331353|332178|331995|330803|330700|21360
1617889500000|2021-04-08 13:45:00|331500|331359|331295|331081|331900|331800|330870|330801|14943
1617889800000|2021-04-08 13:50:00|331294|331015|331329|331200|331899|331770|331000|330900|20086
1617890100000|2021-04-08 13:55:00|331409|331205|332000|331807|332200|332100|331329|331200|14558
1617890400000|2021-04-08 14:00:00|332100|331843|331420|331308|332100|331962|331363|331209|10079
1617890700000|2021-04-08 14:05:00|331419|331305|330749|330520|331463|331320|330338|330200|20687
1617891000000|2021-04-08 14:10:00|330748|330550|330800|330571|330963|330919|330241|330140|12603
1617891300000|2021-04-08 14:15:00|330797|330635|330572|330481|331361|331220|330464|330350|14917
1617891600000|2021-04-08 14:20:00|330555|330518|330840|330602|331102|330975|330324|330200|9071
1617891900000|2021-04-08 14:25:00|330789|330603|330392|330218|331148|331034|330299|330200|9197
1617892200000|2021-04-08 14:30:00|330513|330235|331297|331144|331400|331348|330373|330224|10738
1617892500000|2021-04-08 14:35:00|331288|331143|330739|330485|331299|331155|330411|330300|4984
1617892800000|2021-04-08 14:40:00|330574|330411|331275|331127|331275|331127|330552|330411|4448
1617893100000|2021-04-08 14:45:00|331248|331148|330800|330671|331275|331148|330699|330510|1200
1617893400000|2021-04-08 14:50:00|330799|330672|330783|330549|330865|330677|330436|330350|5463
1617893700000|2021-04-08 14:55:00|330657|330510|330554|330439|330900|330698|330553|330439|3698
1617894000000|2021-04-08 15:00:00|330553|330440|330710|330565|330710|330615|330242|330102|4245
1617894300000|2021-04-08 15:05:00|330755|330566|330847|330689|330928|330816|330481|330310|3350
1617894600000|2021-04-08 15:10:00|330827|330688|330760|330524|330850|330688|330500|330400|4580
1617894900000|2021-04-08 15:15:00|330699|330525|330600|330483|330760|330667|330205|330100|4566
1617895200000|2021-04-08 15:20:00|330585|330497|330915|330735|331000|330902|330584|330230|8367
1617895500000|2021-04-08 15:25:00|330914|330825|331296|331221|331296|331221|330900|330735|7954
1617895800000|2021-04-08 15:30:00|331300|331196|331380|331200|331463|331337|331153|331050|8916
1617896100000|2021-04-08 15:35:00|331378|331239|331163|331000|331380|331273|331160|331000|5350
1617896400000|2021-04-08 15:40:00|331135|331049|331312|331223|331400|331313|331097|331000|1829
1617896700000|2021-04-08 15:45:00|331311|331224|331593|331386|331593|331449|331170|331000|3750
1617897000000|2021-04-08 15:50:00|331590|331452|331550|331464|331600|331520|331422|331216|5286
1617897300000|2021-04-08 15:55:00|331569|331463|331500|331300|331594|331500|331401|331300|3965
1617897600000|2021-04-08 16:00:00|331499|331301|331300|331197|331500|331337|331098|331000|4369
1617897900000|2021-04-08 16:05:00|331299|331179|331500|331375|331500|331484|331121|331011|4792
1617898200000|2021-04-08 16:10:00|331498|331395|331428|331305|331600|331500|331287|331220|3110
1617898500000|2021-04-08 16:15:00|331427|331324|331901|331724|332064|331994|331426|331305|7484
1617898800000|2021-04-08 16:20:00|331858|331641|331678|331530|331901|331753|331396|331211|5021
1617899100000|2021-04-08 16:25:00|331655|331531|331634|331559|331784|331630|331501|331400|1505
1617899400000|2021-04-08 16:30:00|331730|331570|331877|331644|331990|331900|331636|331559|3881
1617899700000|2021-04-08 16:35:00|331876|331645|331747|331650|331900|331791|331676|331556|2618
1617900000000|2021-04-08 16:40:00|331746|331672|331796|331637|331800|331708|331568|331523|4275
1617900300000|2021-04-08 16:45:00|331756|331672|331288|331152|331800|331723|331200|331100|3435
1617900600000|2021-04-08 16:50:00|331332|331148|331550|331461|331575|331461|331312|331100|3453
1617900900000|2021-04-08 16:55:00|331575|331462|331674|331500|331800|331729|331541|331462|4243
1617901200000|2021-04-08 17:00:00|331587|331450|331950|331801|331950|331856|331581|331450|5580
1617901500000|2021-04-08 17:05:00|331934|331758|331783|331671|331934|331815|331723|331531|3061
1617901800000|2021-04-08 17:10:00|331781|331637|331842|331754|331950|331865|331600|331450|3473
1617902100000|2021-04-08 17:15:00|331820|331700|332113|332006|332287|332200|331716|331581|13316
1617902400000|2021-04-08 17:20:00|332112|332049|332030|331831|332200|332101|331817|331639|7312
1617902700000|2021-04-08 17:25:00|331978|331862|332099|331856|332156|332000|331769|331600|5788
1617903000000|2021-04-08 17:30:00|331997|331857|332130|332015|332156|332015|331997|331857|2872
1617903300000|2021-04-08 17:35:00|332122|332016|331980|331800|332156|332074|331825|331700|4408
1617903600000|2021-04-08 17:40:00|331979|331818|331448|331347|332000|331882|331440|331300|10837
1617903900000|2021-04-08 17:45:00|331500|331339|331668|331492|331760|331643|331420|331329|6153
1617904200000|2021-04-08 17:50:00|331699|331546|331699|331611|331700|331652|331514|331400|625
1617904500000|2021-04-08 17:55:00|331700|331639|331827|331663|331869|331798|331650|331545|4083
1617904800000|2021-04-08 18:00:00|331828|331665|331767|331719|331828|331739|331616|331600|4467
1617905100000|2021-04-08 18:05:00|331776|331737|331517|331455|331800|331739|331514|331455|4211
1617905400000|2021-04-08 18:10:00|331534|331459|331652|331459|331700|331601|331402|331338|2656
1617905700000|2021-04-08 18:15:00|331546|331385|331546|331500|331648|331538|331472|331383|300
1617906000000|2021-04-08 18:20:00|331549|331400|331675|331567|331758|331663|331475|331400|4691
1617906300000|2021-04-08 18:25:00|331700|331570|332000|331902|332000|331923|331654|331561|8012
1617906600000|2021-04-08 18:30:00|331999|331903|331656|331601|332000|331964|331656|331600|8817
1617906900000|2021-04-08 18:35:00|331718|331602|331520|331461|331738|331678|331459|331403|4097
1617907200000|2021-04-08 18:40:00|331519|331401|331422|331340|331700|331577|331369|331340|5436
1617907500000|2021-04-08 18:45:00|331423|331370|330988|330926|331495|331370|330888|330786|11785
1617907800000|2021-04-08 18:50:00|330989|330895|330685|330643|330989|330947|330499|330441|10952
1617908100000|2021-04-08 18:55:00|330734|330646|330716|330637|330800|330747|330613|330500|4575
1617908400000|2021-04-08 19:00:00|330715|330635|330908|330825|330959|330902|330558|330500|7470
1617908700000|2021-04-08 19:05:00|330905|330804|331106|330995|331140|331055|330836|330715|7089
1617909000000|2021-04-08 19:10:00|331027|330945|330760|330621|331106|330976|330451|330400|5705
1617909300000|2021-04-08 19:15:00|330686|330624|330850|330704|331050|330972|330685|330624|4847
1617909600000|2021-04-08 19:20:00|330846|330705|330486|330430|331000|330872|330485|330430|9760
1617909900000|2021-04-08 19:25:00|330485|330415|330421|330347|330670|330545|330358|330300|5703
1617910200000|2021-04-08 19:30:00|330419|330333|330462|330302|330543|330440|330339|330256|4948
1617910500000|2021-04-08 19:35:00|330460|330328|330492|330431|330769|330697|330363|330300|5345
1617910800000|2021-04-08 19:40:00|330491|330432|330521|330404|330650|330535|330364|330300|6468
1617911100000|2021-04-08 19:45:00|330472|330405|329787|329703|330472|330405|329507|329339|20940
1617911400000|2021-04-08 19:50:00|329745|329700|329656|329501|329864|329768|329287|329200|16159
1617911700000|2021-04-08 19:55:00|329581|329503|330000|329930|330000|329950|329483|329427|27704
1617912000000|2021-04-08 20:00:00|330025|329872|330300|330000|330650|330135|330000|329800|115385
1617912300000|2021-04-08 20:05:00|330154|329930|330400|330000|330500|330000|330154|329930|1787
1617912600000|2021-04-08 20:10:00|330369|330100|330400|330100|330400|330100|330369|330100|395
1617912900000|2021-04-08 20:15:00|330500|330146|330500|330250|330500|330400|330450|330146|2103
1617913200000|2021-04-08 20:20:00|330499|330300|330499|330200|330499|330300|330499|330200|1284
1617913500000|2021-04-08 20:25:00|330400|330100|330400|330101|330400|330101|330300|330100|374
1617913800000|2021-04-08 20:30:00|||||||||661
1617914100000|2021-04-08 20:35:00|330390||330475||330475||330390||157
1617914400000|2021-04-08 20:40:00|330650|330308|330800|330400|330849|330500|330650|330111|1326
1617914700000|2021-04-08 20:45:00||330755||330600||330755||330500|383
1617915000000|2021-04-08 20:50:00||330550||330550||330550||330550|294
1617915300000|2021-04-08 20:55:00|330700|330551|330700|330550|330700|330551|330700|330550|1261
1617915600000|2021-04-08 21:00:00|||||||||146
1617915900000|2021-04-08 21:05:00|330750||330749||330800||330749||664
1617916200000|2021-04-08 21:10:00|330748|330400|330748|330401|330748|330401|330748|330250|393
1617916500000|2021-04-08 21:15:00|330725|330529|330725|330500|330725|330529|330725|330500|239
1617916800000|2021-04-08 21:20:00|330700|330600|330748|330570|330748|330600|330698|330401|1224
1617917100000|2021-04-08 21:25:00|||||||||143
1617917400000|2021-04-08 21:30:00|330800|330630|331000|330800|331000|330814|330800|330630|2339
1617917700000|2021-04-08 21:35:00|330950|330814|330950|330800|330950|330814|330950|330800|130
1617918000000|2021-04-08 21:40:00|331000|330830|330950|330830|331000|330830|330950|330830|139
1617918300000|2021-04-08 21:45:00|331000|330864|331200|331100|331200|331100|331000|330830|2646
1617918600000|2021-04-08 21:50:00|331300|331300|331700|331500|331700|331500|331300|331100|2815
1617918900000|2021-04-08 21:55:00|331800|331541|332200|331800|332400|332100|331700|331500|6780
1617919200000|2021-04-08 22:00:00|331999|331611|331800|331512|331999|331611|331800|331500|471
1617919500000|2021-04-08 22:05:00|331775|331505|331775|331500|331775|331525|331699|331500|771
1617919800000|2021-04-08 22:10:00|331700|331550|331700|331600|331700|331600|331600|331500|841
1617920100000|2021-04-08 22:15:00|331896||331750||331896||331750||220
1617920400000|2021-04-08 22:20:00|331600|331515|331896|331500|331896|331515|331600|331500|192
1617920700000|2021-04-08 22:25:00|||||||||198
1617921000000|2021-04-08 22:30:00|331600||331896||331896||331600||386
1617921300000|2021-04-08 22:35:00|331750|331100|331896|331100|331896|331100|331700|331100|725
1617921600000|2021-04-08 22:40:00|331790|331400|331700|331400|331790|331400|331700|331400|43
1617921900000|2021-04-08 22:45:00|331693|331450|331700|331450|331700|331450|331693|331450|79
1617922200000|2021-04-08 22:50:00|331693|331500|331625|331501|331693|331501|331600|331500|87
1617922500000|2021-04-08 22:55:00|331600|331412|331625|331126|331625|331503|331599|331100|200
1617922800000|2021-04-08 23:00:00|331600|331115|331598|331115|331625|331125|331598|331115|40
1617923100000|2021-04-08 23:05:00|331600|331301|331600|331301|331600|331301|331600|331301|118
1617923400000|2021-04-08 23:10:00|331598|331115|331598|331115|331598|331115|331598|331115|132
1617923700000|2021-04-08 23:15:00|331600|331132|331600|331132|331600|331132|331600|331132|202
1617924000000|2021-04-08 23:20:00|331598|331135|331598|331400|331598|331400|331598|331135|83
1617924300000|2021-04-08 23:25:00|331400|331153|331400|331153|331400|331153|331400|331153|1024
1617924600000|2021-04-08 23:30:00|331390|331161|331390|331153|331390|331161|331390|331153|119
1617924900000|2021-04-08 23:35:00|331400||331400||331400||331300||953
1617925200000|2021-04-08 23:40:00|331362|331200|331362|331153|331362|331280|331362|331153|201
1617925500000|2021-04-08 23:45:00|331200|331114|331400|330901|331400|331114|331132|330825|741
1617925800000|2021-04-08 23:50:00|331350||331050||331350||331050||164
1617926100000|2021-04-08 23:55:00|331000|330905|331255|330900|331355|330916|330800|330701|2423
1617955200000|2021-04-09 08:00:00|330796|330000|331638|330000|332857|330166|330796|327939|135
1617955500000|2021-04-09 08:05:00|332700|328102|332857|330000|332857|330000|331530|328102|189
1617955800000|2021-04-09 08:10:00|332500|328537|332288|327301|332500|328542|330301|327000|221
1617956100000|2021-04-09 08:15:00|330900|328998|331330|328100|332000|329137|330876|327000|59
1617956400000|2021-04-09 08:20:00|332000|327000|330928|328107|332000|328123|330928|327000|0
1617956700000|2021-04-09 08:25:00|332000|328109|331183|328143|332000|328143|331183|328107|4
1617957000000|2021-04-09 08:30:00|332000|328144|332000|327431|332000|328153|331028|327000|2
1617957300000|2021-04-09 08:35:00|330987|328101|330940|327554|332000|328101|330940|327431|22
1617957600000|2021-04-09 08:40:00|332000|329009|331239|329500|332000|329500|331239|327554|36
1617957900000|2021-04-09 08:45:00|332000|329654|331114|329500|332000|329654|331114|329500|133
1617958200000|2021-04-09 08:50:00|332000||331318||332000||331246||0
1617958500000|2021-04-09 08:55:00|332000|329680|332000|329500|332000|329680|332000|329500|36
1617958800000|2021-04-09 09:00:00|331484||331040||332000||330151||22
1617959100000|2021-04-09 09:05:00|332000||331221||332000||329923||74
1617959400000|2021-04-09 09:10:00|332000||331222||332000||331093||5
1617959700000|2021-04-09 09:15:00|332000||329898||332000||329796||13
1617960000000|2021-04-09 09:20:00|329897|328500|329898|329300|329898|329800|329897|328500|388
1617960300000|2021-04-09 09:25:00|331089||329800||331089||329800||36
1617960600000|2021-04-09 09:30:00|329950||329859||330035||329841||81
1617960900000|2021-04-09 09:35:00|329935||329978||330015||329848||4
1617961200000|2021-04-09 09:40:00|329977||329800||329977||329800||6
1617961500000|2021-04-09 09:45:00|329883|328500|329797|329300|331050|329300|329797|328500|25
1617961800000|2021-04-09 09:50:00|||||||||23
1617962100000|2021-04-09 09:55:00|329721|329127|329751|329093|329797|329127|329721|329093|59
1617962400000|2021-04-09 10:00:00|329797|329131|329685|329000|329797|329153|329598|329000|2
1617962700000|2021-04-09 10:05:00|329684|329024|329771|329000|329771|329340|329677|329000|130
1617963000000|2021-04-09 10:10:00|329700|329019|329700|328500|329769|329300|329700|328500|105
1617963300000|2021-04-09 10:15:00|330500||329600||330500||329600||63
1617963600000|2021-04-09 10:20:00|329176||329600||329600||329176||133
1617963900000|2021-04-09 10:25:00|330534||329500||330534||329500||13
1617964200000|2021-04-09 10:30:00|||||||||2
1617964500000|2021-04-09 10:35:00|330766|329086|330800|328500|330800|329155|330766|328500|186
1617964800000|2021-04-09 10:40:00||329206||329000||329206||328500|105
1617965100000|2021-04-09 10:45:00|330200|329500|330800|329650|330800|329650|330200|329500|6
1617965400000|2021-04-09 10:50:00|330200|329500|329900|329500|330800|329650|329900|329500|36
1617965700000|2021-04-09 10:55:00|329960||329980||329980||329928||131
1617966000000|2021-04-09 11:00:00|330200|329540|330800|330100|330800|330300|330198|329540|1638
1617966300000|2021-04-09 11:05:00|330794|330130|330800|330500|330800|330600|330550|330100|1270
1617966600000|2021-04-09 11:10:00|331000|330502|331353|330400|331355|330820|330710|330400|1698
1617966900000|2021-04-09 11:15:00|331290|330450|331290|330775|331290|330800|331290|330450|495
1617967200000|2021-04-09 11:20:00|331100|330450|331290|331010|331290|331141|331100|330450|500
1617967500000|2021-04-09 11:25:00|331249|331000|331286|331000|331290|331200|331200|331000|228
1617967800000|2021-04-09 11:30:00|331289|331100|331200|331000|331290|331100|331000|330500|1471
1617968100000|2021-04-09 11:35:00|331290|330875|331290|330900|331290|330940|331200|330875|869
1617968400000|2021-04-09 11:40:00|331355|331000|331285|331000|331355|331200|331285|331000|972
1617968700000|2021-04-09 11:45:00|331290|331010|331244|330900|331355|331010|331244|330900|1726
1617969000000|2021-04-09 11:50:00|331200|330875|331200|330800|331244|330875|330750|330200|1370
1617969300000|2021-04-09 11:55:00|331244|331000|331000|330800|331244|331000|330900|330611|568
1617969600000|2021-04-09 12:00:00|330800|330787|330950|330500|331000|330787|330800|330150|1740
1617969900000|2021-04-09 12:05:00|330856|330160|330200|330000|330950|330160|330200|330000|1695
1617970200000|2021-04-09 12:10:00|330400|330001|330400|330206|330400|330206|330400|329700|775
1617970500000|2021-04-09 12:15:00||330201||330141||330201||330100|105
1617970800000|2021-04-09 12:20:00|330300|330100|330398|330002|330400|330100|330198|330000|671
1617971100000|2021-04-09 12:25:00|330400|330000|330200|330002|330400|330002|330200|330000|106
1617971400000|2021-04-09 12:30:00||330000||330015||330015||330000|114
1617971700000|2021-04-09 12:35:00|330150|330016|330400|330036|330400|330200|330150|330015|2128
1617972000000|2021-04-09 12:40:00|330247|330015|330000|329711|330400|330015|329985|329710|1787
1617972300000|2021-04-09 12:45:00|329950|329750|329397|328500|330000|329766|329277|328500|6228
1617972600000|2021-04-09 12:50:00|329057|328800|329397|328890|329397|328890|328800|328500|1921
1617972900000|2021-04-09 12:55:00|329139|328897|329397|328752|329397|328903|328981|328700|1364
1617973200000|2021-04-09 13:00:00|329300|329100|329200|328606|329397|329200|329100|328600|1852
1617973500000|2021-04-09 13:05:00|329100|328753|328800|328611|329100|328753|328700|328210|2393
1617973800000|2021-04-09 13:10:00|328988|328610|329397|329000|329397|329000|328600|328500|6494
1617974100000|2021-04-09 13:15:00|329321|328510|329699|329200|329700|329300|329300|328510|2210
1617974400000|2021-04-09 13:20:00|329797|329500|329980|329800|329994|329800|329797|329443|2266
1617974700000|2021-04-09 13:25:00|330000|329700|330600|330400|330700|330450|330000|329700|4054
1617975000000|2021-04-09 13:30:00|330305|330300|329715|329527|330600|330496|329362|329300|36890
1617975300000|2021-04-09 13:35:00|329629|329529|329525|329350|329900|329688|328974|328832|16650
1617975600000|2021-04-09 13:40:00|329574|329378|330518|330404|330600|330492|328986|328900|20785
1617975900000|2021-04-09 13:45:00|330566|330405|331448|331363|331450|331363|330470|330311|23829
1617976200000|2021-04-09 13:50:00|331447|331362|330912|330668|331450|331391|330500|330400|16617
1617976500000|2021-04-09 13:55:00|330911|330769|331082|330889|331693|331562|330883|330646|10218
1617976800000|2021-04-09 14:00:00|331060|330913|331746|331567|332100|331934|331060|330888|22463
1617977100000|2021-04-09 14:05:00|331685|331586|331780|331709|332000|331829|331526|331500|8873
1617977400000|2021-04-09 14:10:00|331812|331710|331880|331793|332288|332172|331812|331710|16696
1617977700000|2021-04-09 14:15:00|331881|331806|332392|332319|332400|332346|331880|331744|14249
1617978000000|2021-04-09 14:20:00|332390|332318|332128|332012|332769|332668|332039|331944|19976
1617978300000|2021-04-09 14:25:00|332228|332040|331674|331509|332293|332182|331409|331280|14754
1617978600000|2021-04-09 14:30:00|331673|331511|331981|331754|332051|331943|331282|331200|8949
1617978900000|2021-04-09 14:35:00|332065|331851|331556|331350|332295|332089|331440|331350|6194
1617979200000|2021-04-09 14:40:00|331557|331441|331273|331148|331808|331633|331093|331001|5437
1617979500000|2021-04-09 14:45:00|331364|331151|331800|331675|331800|331678|331269|331100|3803
1617979800000|2021-04-09 14:50:00|331778|331660|331600|331548|331800|331660|331360|331275|2314
1617980100000|2021-04-09 14:55:00|331624|331550|331399|331272|331898|331704|331200|331100|7917
1617980400000|2021-04-09 15:00:00|331383|331150|331379|331205|331897|331825|331307|331150|9434
1617980700000|2021-04-09 15:05:00|331365|331206|331674|331520|331800|331666|331299|331200|2549
1617981000000|2021-04-09 15:10:00|331749|331550|332489|332375|332600|332506|331530|331378|15761
1617981300000|2021-04-09 15:15:00|332472|332377|332493|332411|332700|332647|332423|332313|7289
1617981600000|2021-04-09 15:20:00|332500|332415|332898|332825|333100|333033|332500|332411|19238
1617981900000|2021-04-09 15:25:00|332900|332836|333051|332931|333227|333143|332840|332618|14403
1617982200000|2021-04-09 15:30:00|333050|332954|333882|333817|333900|333817|332851|332753|15815
1617982500000|2021-04-09 15:35:00|333890|333858|334300|334186|334300|334200|333497|333308|24141
1617982800000|2021-04-09 15:40:00|334336|334243|334100|333938|334500|334459|333817|333650|23722
1617983100000|2021-04-09 15:45:00|334098|333983|334500|334301|334700|334575|334022|333745|14014
1617983400000|2021-04-09 15:50:00|334444|334318|334885|334780|334888|334841|334417|334200|14552
1617983700000|2021-04-09 15:55:00|334888|334836|334933|334850|334992|334930|334669|334500|12350
1617984000000|2021-04-09 16:00:00|334957|334851|335569|335505|335590|335526|334821|334600|34934
1617984300000|2021-04-09 16:05:00|335590|335501|335412|335350|335800|335675|335326|335208|18081
1617984600000|2021-04-09 16:10:00|335473|335325|335083|334946|335473|335325|334830|334657|9531
1617984900000|2021-04-09 16:15:00|335032|334947|335500|335400|335500|335401|334883|334800|9435
1617985200000|2021-04-09 16:20:00|335499|335420|335615|335513|335885|335800|335449|335385|10446
1617985500000|2021-04-09 16:25:00|335613|335500|335399|335200|335614|335515|335081|335000|11621
1617985800000|2021-04-09 16:30:00|335384|335183|335300|335206|335400|335300|335088|335000|1766
1617986100000|2021-04-09 16:35:00|335299|335205|335352|335236|335500|335481|335221|335010|4177
1617986400000|2021-04-09 16:40:00|335351|335237|335197|335076|335568|335527|335158|335000|9288
1617986700000|2021-04-09 16:45:00|335179|335073|335012|334900|335450|335377|334988|334900|10723
1617987000000|2021-04-09 16:50:00|335011|334929|335255|335197|335331|335207|335000|334900|3382
1617987300000|2021-04-09 16:55:00|335275|335236|335536|335451|335568|335507|335275|335236|11121
1617987600000|2021-04-09 17:00:00|335567|335452|335158|335050|335568|335518|335128|335050|4437
1617987900000|2021-04-09 17:05:00|335230|335052|335247|335203|335372|335218|335047|335000|3962
1617988200000|2021-04-09 17:10:00|335330|335211|335195|335105|335500|335393|335096|335000|3022
1617988500000|2021-04-09 17:15:00|335190|335107|335284|335206|335383|335274|335189|335078|3455
1617988800000|2021-04-09 17:20:00|335355|335207|335263|335160|335588|335514|335263|335141|3083
1617989100000|2021-04-09 17:25:00|335262|335150|335270|335196|335286|335234|335087|335046|1541
1617989400000|2021-04-09 17:30:00|335286|335200|336000|335957|336000|335957|335223|335050|13353
1617989700000|2021-04-09 17:35:00|336050|335958|335895|335732|336194|336150|335834|335694|13768
1617990000000|2021-04-09 17:40:00|335855|335774|336021|335943|336021|335982|335850|335731|6729
1617990300000|2021-04-09 17:45:00|336020|335982|336100|335872|336194|336111|335981|335824|7901
1617990600000|2021-04-09 17:50:00|335996|335921|335665|335591|336100|335955|335652|335550|4791
1617990900000|2021-04-09 17:55:00|335658|335550|336000|335900|336000|335942|335657|335550|8110
1617991200000|2021-04-09 18:00:00|335997|335901|336305|336231|336305|336235|335972|335900|8767
1617991500000|2021-04-09 18:05:00|336317|336232|336566|336350|336699|336631|336317|336231|19193
1617991800000|2021-04-09 18:10:00|336564|336334|336599|336547|336662|336575|336177|336034|9725
1617992100000|2021-04-09 18:15:00|336598|336528|336695|336599|336780|336700|336414|336300|6378
1617992400000|2021-04-09 18:20:00|336696|336615|336578|336529|336709|336688|336377|336208|6912
1617992700000|2021-04-09 18:25:00|336579|336530|336534|336458|336697|336579|336444|336384|4684
1617993000000|2021-04-09 18:30:00|336552|336450|336171|336029|336574|336450|335967|335915|8708
1617993300000|2021-04-09 18:35:00|336170|336037|336098|336040|336201|336041|335880|335800|4233
1617993600000|2021-04-09 18:40:00|336096|336044|335598|335518|336150|336044|335598|335512|6472
1617993900000|2021-04-09 18:45:00|335597|335546|335517|335412|335755|335686|335400|335300|12620
1617994200000|2021-04-09 18:50:00|335507|335414|335966|335896|336079|335978|335447|335300|11161
1617994500000|2021-04-09 18:55:00|335965|335890|336096|336029|336200|336147|335745|335650|4749
1617994800000|2021-04-09 19:00:00|336098|336016|335938|335841|336200|336065|335876|335741|8201
1617995100000|2021-04-09 19:05:00|335888|335800|335455|335386|336008|335847|335242|335200|9678
1617995400000|2021-04-09 19:10:00|335456|335378|335457|335303|335500|335406|335097|335013|10130
1617995700000|2021-04-09 19:15:00|335430|335333|335600|335543|335700|335577|335350|335226|12269
1617996000000|2021-04-09 19:20:00|335678|335542|336248|336136|336298|336216|335600|335539|10023
1617996300000|2021-04-09 19:25:00|336247|336137|336400|336285|336400|336319|336134|336020|9946
1617996600000|2021-04-09 19:30:00|336425|336313|336257|336177|336425|336362|336067|336000|9846
1617996900000|2021-04-09 19:35:00|336300|336176|336344|336265|336500|336400|336262|336166|11292
1617997200000|2021-04-09 19:40:00|336340|336258|336388|336244|336475|336433|336105|336000|14657
1617997500000|2021-04-09 19:45:00|336387|336245|336669|336591|336669|336617|336374|336230|27204
1617997800000|2021-04-09 19:50:00|336687|336620|337102|336962|337200|336970|336638|336591|36623
1617998100000|2021-04-09 19:55:00|337156|336968|337209|337156|337268|337206|336901|336833|61418
1617998400000|2021-04-09 20:00:00|337229|337130|336935|336703|337229|337130|336800|336703|5585
1617998700000|2021-04-09 20:05:00|336950|336800|336800|336766|336990|336860|336800|336703|5958
1617999000000|2021-04-09 20:10:00|336960|336750|336988|336855|336990|336916|336800|336703|3933
1617999300000|2021-04-09 20:15:00|336990|336854|336849|336700|336990|336854|336820|336700|3301
1617999600000|2021-04-09 20:20:00|336900|336783|336900|336850|336900|336850|336890|336701|700
1617999900000|2021-04-09 20:25:00|336895|336875|336900|336775|336900|336876|336825|336702|1826
1618000200000|2021-04-09 20:30:00|336775|336703|336900|336750|336900|336775|336775|336703|1798
1618000500000|2021-04-09 20:35:00|336899|336825|336900|336705|336900|336825|336899|336705|1205
1618000800000|2021-04-09 20:40:00|336850|336800|336875|336826|336900|336850|336850|336800|4116
1618001100000|2021-04-09 20:45:00|336900|336825|336900|336825|336900|336825|336899|336825|1590
1618001400000|2021-04-09 20:50:00|337000|336826|336900|336826|337000|336826|336900|336826|1033
1618001700000|2021-04-09 20:55:00|337000|336850|337000|336850|337000|336850|337000|336850|548
1618214400000|2021-04-12 08:00:00|336029|335220|336800|335350|336800|335501|336029|335220|106
1618214700000|2021-04-12 08:05:00||335500||335500||335500||335459|30
1618215000000|2021-04-12 08:10:00|335950|335350|336800|335350|336800|335670|335950|335350|81
1618215300000|2021-04-12 08:15:00||335400||335350||335400||335300|134
1618215600000|2021-04-12 08:20:00||335300||335350||335371||335300|23
1618215900000|2021-04-12 08:25:00||335357||335350||335444||335300|157
1618216200000|2021-04-12 08:30:00|336440|335600|336777|335600|336800|335600|336440|335600|50
1618216500000|2021-04-12 08:35:00|336800|335610|335947|335610|336800|335610|335924|335610|26
1618216800000|2021-04-12 08:40:00|336000|335600|335927|335600|336000|335600|335916|335600|57
1618217100000|2021-04-12 08:45:00|336000|335359|336000|335359|336000|335745|335947|335359|396
1618217400000|2021-04-12 08:50:00|336725|335750|336800|335359|336800|335750|336000|335359|177
1618217700000|2021-04-12 08:55:00|336000|335400|336800|335400|336800|335600|335939|335400|77
1618218000000|2021-04-12 09:00:00|336725|335601|336800|335601|336800|335602|336725|335400|36
1618218300000|2021-04-12 09:05:00|336725|335400|336500|335572|336800|335580|336500|335400|13
1618218600000|2021-04-12 09:10:00|335914|335507|336500|335600|336500|335600|335914|335500|45
1618218900000|2021-04-12 09:15:00|336425|335500|336500|335400|336500|335600|335942|335400|64
1618219200000|2021-04-12 09:20:00|336068|335600|336800|335400|336800|335600|336068|335400|187
1618219500000|2021-04-12 09:25:00||335840||335400||335840||335400|71
1618219800000|2021-04-12 09:30:00||335500||335488||335600||335400|8
1618220100000|2021-04-12 09:35:00||335600||335600||335600||335488|22
1618220400000|2021-04-12 09:40:00|336999|335666|336999|335600|336999|335666|336999|335600|52
1618220700000|2021-04-12 09:45:00||335500||335600||335600||335500|7
1618221000000|2021-04-12 09:50:00|336485|336000|336999|336000|336999|336000|336485|336000|41
1618221300000|2021-04-12 09:55:00|||||||||2
1618221600000|2021-04-12 10:00:00|336500|335359|336999|335359|336999|335359|335994|335359|322
1618221900000|2021-04-12 10:05:00|||||||||2
1618222200000|2021-04-12 10:10:00|||||||||46
1618222500000|2021-04-12 10:15:00|335815|335400|336967|335400|336999|335400|335815|335359|208
1618222800000|2021-04-12 10:20:00|336995||336995||336995||336725||116
1618223100000|2021-04-12 10:25:00|336800|335640|336800|335400|336800|335640|336800|335400|111
1618223400000|2021-04-12 10:30:00|336725||336700||336800||336625||93
1618223700000|2021-04-12 10:35:00|336300||336300||336300||336300||37
1618224000000|2021-04-12 10:40:00|335679|335220|335692|335220|336300|335400|335679|335220|122
1618224300000|2021-04-12 10:45:00|335689|335308|335568|335394|335689|335394|335568|335220|129
1618224600000|2021-04-12 10:50:00|336246|335400|336246|335394|336246|335400|335568|335394|188
1618224900000|2021-04-12 10:55:00|335900|335400|336246|335500|336246|335880|335900|335400|556
1618225200000|2021-04-12 11:00:00|336100|335560|336000|335605|336100|335900|335998|335560|1228
1618225500000|2021-04-12 11:05:00|336100|335800|336400|335850|336400|335850|336100|335605|752
1618225800000|2021-04-12 11:10:00|336380|335860|336995|336001|336995|336500|336380|335860|1101
1618226100000|2021-04-12 11:15:00||336100||336302||336302||336001|206
1618226400000|2021-04-12 11:20:00|336980|336316|336980|336056|336980|336502|336980|336051|209
1618226700000|2021-04-12 11:25:00|336800|336600|336993|336515|336995|336600|336800|336056|183
1618227000000|2021-04-12 11:30:00|336991|336517|336500|336200|336991|336517|336400|336110|822
1618227300000|2021-04-12 11:35:00|336498|336110|336290|336060|336498|336110|336106|336060|840
1618227600000|2021-04-12 11:40:00|336800|336105|336800|336201|336800|336300|336800|336105|353
1618227900000|2021-04-12 11:45:00|336400|336200|336200|336060|336800|336216|336100|336060|1523
1618228200000|2021-04-12 11:50:00|336075|336051|336700|335860|336700|336051|336075|335860|465
1618228500000|2021-04-12 11:55:00|336300|336040|336700|335970|336800|336041|336200|335860|326
1618228800000|2021-04-12 12:00:00|336724|336000|336500|336016|336724|336500|336500|335967|1876
1618229100000|2021-04-12 12:05:00|336724|336300|336700|336111|336724|336395|336400|336011|552
1618229400000|2021-04-12 12:10:00|336509|336112|336350|336200|336700|336200|336300|336100|285
1618229700000|2021-04-12 12:15:00|336344|336100|336300|336100|336350|336100|336294|336100|321
1618230000000|2021-04-12 12:20:00|336350|336160|336724|336100|336724|336230|336350|336100|880
1618230300000|2021-04-12 12:25:00|336700|336200|336690|336400|336724|336400|336690|336200|349
1618230600000|2021-04-12 12:30:00|336700|336500|336723|336550|336724|336550|336700|336500|167
1618230900000|2021-04-12 12:35:00|336699|336600|336590|336400|336730|336600|336590|336400|1089
1618231200000|2021-04-12 12:40:00|336591|336401|336800|336401|336800|336401|336591|336401|957
1618231500000|2021-04-12 12:45:00|||||||||88
1618231800000|2021-04-12 12:50:00|||||||||344
1618232100000|2021-04-12 12:55:00|336795|336600|336780|336450|336795|336600|336600|336400|1069
1618232400000|2021-04-12 13:00:00|336774|336400|336793|336402|336795|336402|336698|336400|708
1618232700000|2021-04-12 13:05:00|336791|336407|336791|336400|336791|336407|336667|336400|338
1618233000000|2021-04-12 13:10:00|336789|336442|336795|336400|336798|336500|336657|336400|391
1618233300000|2021-04-12 13:15:00|336789|336445|336550|336450|336795|336700|336550|336400|1543
1618233600000|2021-04-12 13:20:00|336795|336475|336799|336475|336799|336475|336795|336475|652
1618233900000|2021-04-12 13:25:00|336500|336400|335854|335566|336700|336400|335558|335220|11732
1618234200000|2021-04-12 13:30:00|335799|335738|337851|337624|338300|338166|335799|335566|71214
1618234500000|2021-04-12 13:35:00|337817|337625|338999|338776|339600|339408|337698|337500|45213
1618234800000|2021-04-12 13:40:00|338932|338807|337873|337624|339206|339037|337395|337300|35011
1618235100000|2021-04-12 13:45:00|337850|337672|336660|336400|338632|338425|336446|336400|19489
1618235400000|2021-04-12 13:50:00|336533|336243|336500|336311|336755|336463|335687|335522|24249
1618235700000|2021-04-12 13:55:00|336351|336301|337404|337201|337448|337331|335987|335920|21097
1618236000000|2021-04-12 14:00:00|337371|337214|338100|337979|338200|337981|337182|337000|20533
1618236300000|2021-04-12 14:05:00|338039|338000|337856|337673|338300|338192|337800|337553|9235
1618236600000|2021-04-12 14:10:00|337830|337720|336919|336800|337882|337739|336615|336500|6814
1618236900000|2021-04-12 14:15:00|336917|336813|337200|337033|337400|337241|336716|336600|8257
1618237200000|2021-04-12 14:20:00|337199|337070|337152|336901|337400|337300|336888|336777|6108
1618237500000|2021-04-12 14:25:00|337092|336880|336547|336279|337168|337083|336199|336020|7851
1618237800000|2021-04-12 14:30:00|336499|336430|335531|335402|336547|336430|335517|335402|10265
1618238100000|2021-04-12 14:35:00|335499|335400|335668|335514|335882|335643|335200|335137|8593
1618238400000|2021-04-12 14:40:00|335667|335518|335594|335505|335970|335915|335190|335100|11539
1618238700000|2021-04-12 14:45:00|335593|335419|336700|336579|336700|336579|335479|335343|9508
1618239000000|2021-04-12 14:50:00|336699|336580|336592|336270|336700|336600|336331|336246|7282
1618239300000|2021-04-12 14:55:00|336591|336311|336284|336112|336600|336522|336195|336062|2571
1618239600000|2021-04-12 15:00:00|336272|336062|336900|336701|336985|336805|336200|336062|9717
1618239900000|2021-04-12 15:05:00|336893|336702|336881|336739|337200|337031|336781|336663|7061
1618240200000|2021-04-12 15:10:00|336867|336772|336845|336701|336880|336810|336584|336456|4786
1618240500000|2021-04-12 15:15:00|336900|336805|337200|337071|337200|337071|336649|336500|2760
1618240800000|2021-04-12 15:20:00|337207|337098|337039|336819|337300|337218|336904|336530|8045
1618241100000|2021-04-12 15:25:00|337020|336818|337100|336901|337200|336983|336848|336700|5765
1618241400000|2021-04-12 15:30:00|337056|336925|336899|336763|337100|336927|336765|336628|3651
1618241700000|2021-04-12 15:35:00|336898|336762|336340|336212|336929|336762|336100|336079|9855
1618242000000|2021-04-12 15:40:00|336300|336211|336612|336509|336827|336637|336081|336000|3784
1618242300000|2021-04-12 15:45:00|336679|336525|336253|336042|336759|336566|336200|336042|4933
1618242600000|2021-04-12 15:50:00|336244|336054|336586|336524|336610|336536|336182|336042|2277
1618242900000|2021-04-12 15:55:00|336610|336536|337158|337028|337288|337106|336521|336459|8627
1618243200000|2021-04-12 16:00:00|337227|337106|337037|336909|337300|337173|336791|336682|4740
1618243500000|2021-04-12 16:05:00|337136|336913|337100|336842|337290|337135|336899|336800|5797
1618243800000|2021-04-12 16:10:00|337007|336843|337400|337282|337400|337301|336890|336800|8989
1618244100000|2021-04-12 16:15:00|337420|337283|337243|337116|337500|337350|337065|337000|5217
1618244400000|2021-04-12 16:20:00|337368|337119|337521|337418|337700|337615|337207|337116|6444
1618244700000|2021-04-12 16:25:00|337500|337419|338349|338215|338443|338313|337500|337419|16528
1618245000000|2021-04-12 16:30:00|338346|338214|338500|338395|338500|338395|338065|337892|5829
1618245300000|2021-04-12 16:35:00|338600|338407|338420|338300|338600|338471|338104|338016|4427
1618245600000|2021-04-12 16:40:00|338500|338302|338660|338500|338777|338600|338422|338286|5726
1618245900000|2021-04-12 16:45:00|338643|338514|338571|338350|338800|338700|338434|338350|5866
1618246200000|2021-04-12 16:50:00|338621|338351|338465|338403|338700|338572|338353|338255|3488
1618246500000|2021-04-12 16:55:00|338499|338415|338947|338830|338976|338867|338499|338388|7046
1618246800000|2021-04-12 17:00:00|338948|338900|339174|339015|339362|339257|338887|338800|13192
1618247100000|2021-04-12 17:05:00|339172|339016|339164|339069|339366|339186|339025|338926|4745
1618247400000|2021-04-12 17:10:00|339163|339073|339067|338967|339300|339250|338983|338800|5343
1618247700000|2021-04-12 17:15:00|338998|338966|338974|338732|339155|339043|338849|338700|5254
1618248000000|2021-04-12 17:20:00|338973|338731|338536|338350|339028|338930|338500|338350|5346
1618248300000|2021-04-12 17:25:00|338537|338292|338879|338755|338900|338771|338486|338292|5406
1618248600000|2021-04-12 17:30:00|338807|338684|338648|338433|338892|338762|338525|338400|3465
1618248900000|2021-04-12 17:35:00|338649|338450|338384|338300|338650|338517|338333|338230|2562
1618249200000|2021-04-12 17:40:00|338381|338303|337819|337725|338510|338303|337819|337703|3862
1618249500000|2021-04-12 17:45:00|337846|337726|338299|338053|338458|338348|337846|337725|4302
1618249800000|2021-04-12 17:50:00|338239|338144|338163|338025|338239|338148|337868|337700|3628
1618250100000|2021-04-12 17:55:00|338164|338052|337954|337820|338200|338099|337887|337731|1932
1618250400000|2021-04-12 18:00:00|337984|337821|338157|338055|338383|338250|337970|337732|2002
1618250700000|2021-04-12 18:05:00|338156|338069|338569|338488|338652|338541|338156|337995|4559
1618251000000|2021-04-12 18:10:00|338590|338491|338471|338273|338652|338504|338342|338051|2204
1618251300000|2021-04-12 18:15:00|338398|338274|338298|338223|338494|338321|338166|338000|2313
1618251600000|2021-04-12 18:20:00|338299|338222|338225|338000|338319|338271|337977|337833|3497
1618251900000|2021-04-12 18:25:00|338224|338001|338319|338213|338484|338400|338024|337859|3596
1618252200000|2021-04-12 18:30:00|338267|338163|338124|338017|338400|338258|338043|337834|2136
1618252500000|2021-04-12 18:35:00|338123|338016|338168|338074|338318|338267|338037|337869|4926
1618252800000|2021-04-12 18:40:00|338121|338054|338139|338000|338300|338234|337841|337800|8006
1618253100000|2021-04-12 18:45:00|338138|338001|337893|337725|338180|338019|337806|337689|6743
1618253400000|2021-04-12 18:50:00|337892|337726|337336|337191|337941|337781|337262|337100|9286
1618253700000|2021-04-12 18:55:00|337300|337143|337931|337751|337956|337842|337299|337143|8192
1618254000000|2021-04-12 19:00:00|337851|337623|337297|337179|337851|337681|337100|337026|8020
1618254300000|2021-04-12 19:05:00|337364|337269|337868|337721|337920|337808|337364|337243|3562
1618254600000|2021-04-12 19:10:00|337894|337768|337664|337527|337920|337848|337608|337449|5922
1618254900000|2021-04-12 19:15:00|337623|337526|337431|337302|337623|337526|337188|337034|7759
1618255200000|2021-04-12 19:20:00|337428|337303|337950|337700|337956|337890|337381|337302|5745
1618255500000|2021-04-12 19:25:00|337947|337750|337650|337574|337950|337801|337539|337500|3185
1618255800000|2021-04-12 19:30:00|337648|337500|337325|337182|337703|337610|337302|337182|6816
1618256100000|2021-04-12 19:35:00|337324|337209|337750|337598|337800|337709|337131|337100|5293
1618256400000|2021-04-12 19:40:00|337758|337602|338297|338061|338300|338200|337709|337600|9388
1618256700000|2021-04-12 19:45:00|338298|338126|337999|337900|338500|338388|337999|337832|12638
1618257000000|2021-04-12 19:50:00|337998|337832|337772|337610|338199|338126|337772|337600|12610
1618257300000|2021-04-12 19:55:00|337650|337600|338100|337939|338100|337963|337346|337200|31224
1618257600000|2021-04-12 20:00:00|338200|337000|338370|338005|338500|338054|338190|337000|217307
1618257900000|2021-04-12 20:05:00|338400|338200|339980|339700|340000|339704|338370|338005|6567
1618258200000|2021-04-12 20:10:00|340000|339243|340000|339650|340000|339706|339208|338801|8429
1618258500000|2021-04-12 20:15:00|339969|339660|340240|340000|341000|340500|339800|339419|8594
1618258800000|2021-04-12 20:20:00|340300|339900|340100|340000|340300|340000|340100|339656|1609
1618259100000|2021-04-12 20:25:00|340000|339900|340000|339900|340000|340000|340000|339660|1572
1618259400000|2021-04-12 20:30:00||339700||339700||339700||339700|474
1618259700000|2021-04-12 20:35:00|339994||339800||339994||339800||214
1618260000000|2021-04-12 20:40:00|339994|339715|340000|339715|340000|339715|339994|339715|378
1618260300000|2021-04-12 20:45:00|339900|339800|339650|339501|339900|339800|339650|339501|1041
1618260600000|2021-04-12 20:50:00|339580|339101|339730|339500|339842|339500|339580|339101|624
1618260900000|2021-04-12 20:55:00|339660|339201|339657|339500|339700|339515|339600|339201|638
1618261200000|2021-04-12 21:00:00|||||||||198
1618261500000|2021-04-12 21:05:00|339690|339225|339500|339056|339690|339225|339500|339056|1494
1618261800000|2021-04-12 21:10:00|339562|339200|339240|339056|339600|339200|339240|339056|450
1618262100000|2021-04-12 21:15:00|339379|338900|339379|338900|339379|338900|339379|338900|121
1618262400000|2021-04-12 21:20:00|339200|339189|339000|338501|339379|339189|339000|338501|1398
1618262700000|2021-04-12 21:25:00||338747||338800||338800||338501|259
1618263000000|2021-04-12 21:30:00||338501||338501||338501||338501|249
1618263300000|2021-04-12 21:35:00|338700|338500|338999|338500|338999|338702|338700|338500|177
1618263600000|2021-04-12 21:40:00|339000|338700|339000|338700|339000|338700|339000|338700|18
1618263900000|2021-04-12 21:45:00|||||||||97
1618264200000|2021-04-12 21:50:00|338999||338999||338999||338999||70
1618264500000|2021-04-12 21:55:00|||||||||105
1618264800000|2021-04-12 22:00:00|339000|338500|338999|338510|339000|338700|338900|338500|1092
1618265100000|2021-04-12 22:05:00||338501||338559||338600||338501|124
1618265400000|2021-04-12 22:10:00||338560||338560||338560||338560|98
1618265700000|2021-04-12 22:15:00|338994|338578|338994|338600|338994|338600|338994|338578|57
1618266000000|2021-04-12 22:20:00|338999|338601|338999|338601|338999|338802|338999|338601|32
1618266300000|2021-04-12 22:25:00|338989|338611|338989|338629|338989|338629|338989|338600|204
1618266600000|2021-04-12 22:30:00|338975|338760|338989|338800|338989|338800|338850|338700|260
1618266900000|2021-04-12 22:35:00|338980||338989||338989||338975||164
1618267200000|2021-04-12 22:40:00|338999|338801|338999|338801|338999|338801|338999|338800|152
1618267500000|2021-04-12 22:45:00||338800||338800||338800||338800|125
1618267800000|2021-04-12 22:50:00||338801||338800||338801||338800|107
1618268100000|2021-04-12 22:55:00||338801||338801||338977||338801|650
1618268400000|2021-04-12 23:00:00|||||||||34
1618268700000|2021-04-12 23:05:00|338969||338969||338969||338969||149
1618269000000|2021-04-12 23:10:00|338949|338808|338949|338808|338949|338808|338949|338808|5
1618269300000|2021-04-12 23:15:00|338939|338820|338948|338801|338948|338820|338939|338800|182
1618269600000|2021-04-12 23:20:00|338949|338800|338930|338800|338949|338800|338916|338800|84
1618269900000|2021-04-12 23:25:00|||||||||108
1618270200000|2021-04-12 23:30:00|338949|338801|338949|338800|338949|338801|338949|338800|102
1618270500000|2021-04-12 23:35:00|338969|338801|339000|338800|339000|338801|338969|338800|250
1618270800000|2021-04-12 23:40:00|338989|338900|339000|338900|339000|338900|338989|338900|174
1618271100000|2021-04-12 23:45:00|338992||339400||339400||338992||1327
1618271400000|2021-04-12 23:50:00|339200|339000|339400|339000|339400|339000|339200|339000|78
1618271700000|2021-04-12 23:55:00|339399|338900|339300|339100|339399|339100|339100|338900|761
1618300800000|2021-04-13 08:00:00|339299|336827|339761|336827|340299|336829|339299|336827|18
1618301100000|2021-04-13 08:05:00|339798|337629|339634|337888|339798|337888|339509|336827|3
1618301400000|2021-04-13 08:10:00|339798|336827|339745|337039|339798|338079|339573|336827|30
1618301700000|2021-04-13 08:15:00|339743|336827|339742|336827|339798|336827|339742|336827|13
1618302000000|2021-04-13 08:20:00|339798|338358|339740|336938|339798|338404|339594|336827|186
1618302300000|2021-04-13 08:25:00|339739|336827|339798|337033|339798|337066|338577|336827|29
1618302600000|2021-04-13 08:30:00|339602|336827|339531|337029|339798|338342|339531|336827|41
1618302900000|2021-04-13 08:35:00|339798|336827|339593|336827|339798|336965|338529|336827|202
1618303200000|2021-04-13 08:40:00|339591|336938|339593|336827|339593|336938|339591|336827|128
1618303500000|2021-04-13 08:45:00|||||||||25
1618303800000|2021-04-13 08:50:00|339498||339564||339593||338385||82
1618304100000|2021-04-13 08:55:00|339593||339389||339593||338245||55
1618304400000|2021-04-13 09:00:00|339593||339592||339593||339246||58
1618304700000|2021-04-13 09:05:00|339593||339593||339593||339495||4
1618305000000|2021-04-13 09:10:00||338000||338000||338000||338000|9
1618305300000|2021-04-13 09:15:00|339592||339592||339593||339592||11
1618305600000|2021-04-13 09:20:00|339593||339442||339593||339442||6
1618305900000|2021-04-13 09:25:00|339593||339593||339593||339592||0
1618306200000|2021-04-13 09:30:00|339592||339592||339593||338530||18
1618306500000|2021-04-13 09:35:00|339593|338304|338529|338000|339593|338304|338529|338000|111
1618306800000|2021-04-13 09:40:00|339592|338320|339592|338000|339593|338365|338529|338000|125
1618307100000|2021-04-13 09:45:00|339798||339798||339798||339798||17
1618307400000|2021-04-13 09:50:00|339887|338309|339716|338000|339887|338309|339592|338000|38
1618307700000|2021-04-13 09:55:00|339887|338404|340184|338000|340184|338404|339592|338000|58
1618308000000|2021-04-13 10:00:00|340000|338573|340000|338000|341000|338573|340000|338000|103
1618308300000|2021-04-13 10:05:00|340056|338395|340015|338000|341000|338443|339862|338000|84
1618308600000|2021-04-13 10:10:00|340000||339887||340000||339887||59
1618308900000|2021-04-13 10:15:00|339863||339863||339863||339863||18
1618309200000|2021-04-13 10:20:00|||||||||1
1618309500000|2021-04-13 10:25:00|339887|338796|339500|338000|339887|338796|338906|338000|323
1618309800000|2021-04-13 10:30:00|||||||||2
1618310100000|2021-04-13 10:35:00|339000||339500||339500||338596||12
1618310400000|2021-04-13 10:40:00|||||||||15
1618310700000|2021-04-13 10:45:00|339300||339300||339300||339300||5
1618311000000|2021-04-13 10:50:00|339000||338800||339300||338800||21
1618311300000|2021-04-13 10:55:00|338833|338020|338800|338000|338833|338020|338434|338000|128
1618311600000|2021-04-13 11:00:00|338695|338030|338889|338010|339000|338441|338300|338000|2164
1618311900000|2021-04-13 11:05:00|338900|338020|339350|338800|339350|339000|338500|338020|798
1618312200000|2021-04-13 11:10:00|339348|338838|339350|338861|339350|338998|339348|338800|411
1618312500000|2021-04-13 11:15:00|339348|338998|339350|338840|339350|339004|339128|338800|346
1618312800000|2021-04-13 11:20:00|339257|338873|339350|338840|339350|338957|339170|338840|511
1618313100000|2021-04-13 11:25:00|339114|338801|338800|338600|339350|338801|338700|338100|1073
1618313400000|2021-04-13 11:30:00||338300||338400||338400||338300|495
1618313700000|2021-04-13 11:35:00|339000|338411|339200|339000|339200|339000|339000|338100|729
1618314000000|2021-04-13 11:40:00|339100||339100||339100||339100||251
1618314300000|2021-04-13 11:45:00||338800||338900||338900||338800|289
1618314600000|2021-04-13 11:50:00||338941||339000||339000||338800|451
1618314900000|2021-04-13 11:55:00|339050|338800|339087|338800|339087|338800|338985|338800|316
1618315200000|2021-04-13 12:00:00|339000|338939|339087|339000|339087|339000|339000|338800|385
1618315500000|2021-04-13 12:05:00|339100|338800|339450|338806|339450|339065|339100|338800|489
1618315800000|2021-04-13 12:10:00|339420|338882|339450|339200|339450|339200|339420|338806|148
1618316100000|2021-04-13 12:15:00|339800|339400|339880|339400|339900|339492|339661|339400|1493
1618316400000|2021-04-13 12:20:00|339900|339600|340000|339600|340000|339903|339852|339600|843
1618316700000|2021-04-13 12:25:00|339975|339641|339755|339600|339975|339800|339755|339600|244
1618317000000|2021-04-13 12:30:00|339724|339007|340998|340400|340998|340700|339640|338800|2558
1618317300000|2021-04-13 12:35:00|340918|340507|340800|340500|340998|340700|340610|340400|4214
1618317600000|2021-04-13 12:40:00|340770|340516|340850|340631|340850|340766|340700|340500|2992
1618317900000|2021-04-13 12:45:00|340766|340700|340766|340525|340766|340766|340700|340500|2457
1618318200000|2021-04-13 12:50:00|340732|340500|340700|340500|340998|340671|340690|340500|2037
1618318500000|2021-04-13 12:55:00|340669|340591|340875|340656|340998|340656|340669|340591|2615
1618318800000|2021-04-13 13:00:00|340865|340650|340875|340656|340875|340706|340700|340650|1470
1618319100000|2021-04-13 13:05:00|340700|340650|340750|340528|340875|340650|340700|340500|1916
1618319400000|2021-04-13 13:10:00|340670|340500|340403|340100|340750|340600|340253|340100|6502
1618319700000|2021-04-13 13:15:00|340494|340400|340425|340200|340594|340400|340425|340100|1704
1618320000000|2021-04-13 13:20:00|340390|340250|340425|340300|340425|340300|340370|340150|1641
1618320300000|2021-04-13 13:25:00|340375|340400|340200|340000|340375|340400|339980|339600|8137
1618320600000|2021-04-13 13:30:00|340169|340040|341299|340974|341940|341742|339626|339500|59868
1618320900000|2021-04-13 13:35:00|341267|341100|342394|342201|342396|342338|341265|341060|54309
1618321200000|2021-04-13 13:40:00|342396|342217|342067|341864|342777|342499|341300|341143|30776
1618321500000|2021-04-13 13:45:00|342066|341865|342369|342229|342500|342327|341900|341805|11794
1618321800000|2021-04-13 13:50:00|342350|342203|342300|342198|342650|342585|341845|341800|19314
1618322100000|2021-04-13 13:55:00|342299|342192|342267|342005|342315|342200|341640|341400|8020
1618322400000|2021-04-13 14:00:00|342277|342120|341998|341898|342400|342329|341788|341641|8245
1618322700000|2021-04-13 14:05:00|341987|341900|342050|341924|342257|342166|341847|341800|8296
1618323000000|2021-04-13 14:10:00|342066|341968|342596|342350|342600|342532|341799|341700|16593
1618323300000|2021-04-13 14:15:00|342600|342386|341984|341866|343000|342914|341754|341600|28740
1618323600000|2021-04-13 14:20:00|341983|341867|341549|341490|342000|341914|341425|341300|12216
1618323900000|2021-04-13 14:25:00|341511|341423|342328|342202|342328|342239|341511|341365|5958
1618324200000|2021-04-13 14:30:00|342343|342100|342548|342417|342600|342508|342333|342100|7150
1618324500000|2021-04-13 14:35:00|342539|342418|342399|342308|342548|342478|341928|341800|5096
1618324800000|2021-04-13 14:40:00|342400|342318|342835|342740|343000|342929|342356|342219|11606
1618325100000|2021-04-13 14:45:00|342834|342741|342847|342753|343200|343111|342649|342440|19882
1618325400000|2021-04-13 14:50:00|342889|342773|342103|341956|343001|342934|342016|341888|11597
1618325700000|2021-04-13 14:55:00|342109|342025|342444|342145|342647|342480|342087|341888|3373
1618326000000|2021-04-13 15:00:00|342433|342146|342119|342000|342900|342854|342069|342000|10256
1618326300000|2021-04-13 15:05:00|342117|342024|342761|342519|342800|342722|342056|342000|6910
1618326600000|2021-04-13 15:10:00|342721|342520|342250|342061|342721|342665|342100|342001|11281
1618326900000|2021-04-13 15:15:00|342249|342060|342628|342501|342642|342509|342198|342060|6164
1618327200000|2021-04-13 15:20:00|342577|342500|342695|342586|342700|342601|342352|342198|6932
1618327500000|2021-04-13 15:25:00|342694|342588|342826|342750|342826|342750|342607|342442|7190
1618327800000|2021-04-13 15:30:00|342888|342751|342739|342639|342930|342885|342694|342570|4808
1618328100000|2021-04-13 15:35:00|342738|342557|342811|342746|342930|342873|342390|342300|22421
1618328400000|2021-04-13 15:40:00|342906|342774|342800|342700|343225|343163|342750|342689|19730
1618328700000|2021-04-13 15:45:00|342799|342685|342548|342476|342918|342794|342299|342200|8312
1618329000000|2021-04-13 15:50:00|342540|342483|342451|342293|342695|342500|342280|342197|6235
1618329300000|2021-04-13 15:55:00|342458|342296|342644|342470|342644|342491|342349|342233|4812
1618329600000|2021-04-13 16:00:00|342643|342471|342473|342287|342750|342638|342358|342260|8172
1618329900000|2021-04-13 16:05:00|342437|342288|342500|342402|342568|342411|342160|342100|9635
1618330200000|2021-04-13 16:10:00|342568|342386|342294|342201|342650|342554|342230|342100|7966
1618330500000|2021-04-13 16:15:00|342295|342200|342235|342100|342450|342288|342185|342100|2304
1618330800000|2021-04-13 16:20:00|342234|342107|341980|341900|342391|342274|341980|341888|4338
1618331100000|2021-04-13 16:25:00|341982|341914|342023|341901|342206|342114|341946|341900|7242
1618331400000|2021-04-13 16:30:00|342022|341947|342193|342001|342373|342279|341984|341901|7808
1618331700000|2021-04-13 16:35:00|342189|342004|342024|341914|342189|342126|341900|341850|4450
1618332000000|2021-04-13 16:40:00|342010|341850|341681|341550|342024|341918|341600|341525|10475
1618332300000|2021-04-13 16:45:00|341680|341551|341477|341275|342004|341868|341145|341107|10674
1618332600000|2021-04-13 16:50:00|341431|341321|340899|340830|341477|341366|340871|340811|7748
1618332900000|2021-04-13 16:55:00|340856|340811|341100|341028|341357|341146|340604|340510|11016
1618333200000|2021-04-13 17:00:00|341099|340954|341376|341244|341599|341367|341084|340954|8094
1618333500000|2021-04-13 17:05:00|341375|341246|341720|341624|341768|341624|341364|341200|8731
1618333800000|2021-04-13 17:10:00|341768|341625|341789|341614|342000|341887|341714|341500|5710
1618334100000|2021-04-13 17:15:00|341785|341701|342100|341979|342115|342024|341784|341614|4018
1618334400000|2021-04-13 17:20:00|342099|341994|341900|341704|342100|342010|341790|341645|1427
1618334700000|2021-04-13 17:25:00|341899|341640|341682|341572|341977|341841|341644|341556|4271
1618335000000|2021-04-13 17:30:00|341692|341549|341104|341030|341692|341549|341099|341030|4200
1618335300000|2021-04-13 17:35:00|341112|341040|341654|341510|341778|341621|341112|341030|6067
1618335600000|2021-04-13 17:40:00|341680|341511|341997|341819|342000|341950|341654|341511|3415
1618335900000|2021-04-13 17:45:00|341996|341806|341750|341647|341997|341874|341714|341583|4715
1618336200000|2021-04-13 17:50:00|341749|341648|341489|341400|341749|341660|341400|341330|4580
1618336500000|2021-04-13 17:55:00|341500|341403|341385|341230|341600|341480|341384|341230|3379
1618336800000|2021-04-13 18:00:00|341384|341231|341015|340900|341385|341231|340911|340800|4616
1618337100000|2021-04-13 18:05:00|341014|340969|340900|340648|341148|341004|340612|340500|5955
1618337400000|2021-04-13 18:10:00|340832|340650|341135|341012|341300|341153|340830|340650|5031
1618337700000|2021-04-13 18:15:00|341131|341022|341299|341126|341300|341127|340850|340750|2757
1618338000000|2021-04-13 18:20:00|341298|341127|341295|341239|341300|341239|341171|341047|5724
1618338300000|2021-04-13 18:25:00|341294|341144|340748|340640|341300|341158|340685|340501|2228
1618338600000|2021-04-13 18:30:00|340721|340650|340995|340896|341000|340912|340721|340639|5001
1618338900000|2021-04-13 18:35:00|340994|340852|341170|341056|341197|341086|340800|340751|4313
1618339200000|2021-04-13 18:40:00|341169|341057|341600|341506|341700|341567|341062|340800|8422
1618339500000|2021-04-13 18:45:00|341599|341508|341700|341641|341730|341651|341570|341338|4794
1618339800000|2021-04-13 18:50:00|341699|341639|341598|341502|341730|341650|341499|341325|2455
1618340100000|2021-04-13 18:55:00|341595|341503|341727|341552|341741|341673|341595|341500|2100
1618340400000|2021-04-13 19:00:00|341698|341624|341459|341289|341800|341713|341384|341289|3609
1618340700000|2021-04-13 19:05:00|341458|341256|341200|341104|341500|341301|340789|340751|8886
1618341000000|2021-04-13 19:10:00|341142|341087|341189|341102|341416|341300|341099|341000|4796
1618341300000|2021-04-13 19:15:00|341348|341094|341528|341401|341566|341453|341180|341000|3844
1618341600000|2021-04-13 19:20:00|341527|341402|341637|341571|341900|341803|341396|341154|11964
1618341900000|2021-04-13 19:25:00|341644|341600|341400|341301|341900|341787|341400|341300|8092
1618342200000|2021-04-13 19:30:00|341415|341300|340982|340898|341418|341320|340908|340800|5800
1618342500000|2021-04-13 19:35:00|340981|340899|340404|340232|341000|340916|340278|340200|12192
1618342800000|2021-04-13 19:40:00|340391|340233|340296|340179|340490|340314|340046|340000|9091
1618343100000|2021-04-13 19:45:00|340225|340144|340049|339906|340296|340225|340000|339903|6665
1618343400000|2021-04-13 19:50:00|340116|340049|339926|339845|340187|340049|339666|339544|13323
1618343700000|2021-04-13 19:55:00|339923|339825|340000|339760|340000|339999|339625|339500|32301
1618344000000|2021-04-13 20:00:00|339940|339655|340050|339950|340100|339950|339900|339629|3021
1618344300000|2021-04-13 20:05:00|340099|340000|340099|340000|340100|340050|340099|339950|366
1618344600000|2021-04-13 20:10:00|340020|339650|339900|339650|340020|339650|339900|339650|642
1618344900000|2021-04-13 20:15:00|339860||339860||339860||339860||286
1618345200000|2021-04-13 20:20:00||339700||339650||339806||339650|236
1618345500000|2021-04-13 20:25:00||339655||339650||339655||339650|104
1618345800000|2021-04-13 20:30:00|339880|339692|339880|339650|339880|339860|339880|339650|1088
1618346100000|2021-04-13 20:35:00|339750|339720|340000|339650|340000|339720|339750|339650|850
1618346400000|2021-04-13 20:40:00|||||||||193
1618346700000|2021-04-13 20:45:00||339900||339900||339900||339900|444
1618347000000|2021-04-13 20:50:00||339901||339908||339908||339901|78
1618347300000|2021-04-13 20:55:00||339901||339901||339901||339901|73
1618347600000|2021-04-13 21:00:00||339900||339900||339900||339900|372
1618347900000|2021-04-13 21:05:00|||||||||24
1618348200000|2021-04-13 21:10:00|340100|340000|340100|339900|340100|340000|340100|339900|669
1618348500000|2021-04-13 21:15:00|340000|340080|340600|339900|340600|340500|340000|339900|2182
1618348800000|2021-04-13 21:20:00|340500|339901|340200|339901|340500|339901|340200|339901|227
1618349100000|2021-04-13 21:25:00|||||||||42
1618349400000|2021-04-13 21:30:00|340600|339910|340600|340001|340600|340500|340600|339910|1162
1618349700000|2021-04-13 21:35:00|||||||||64
1618350000000|2021-04-13 21:40:00|||||||||68
1618350300000|2021-04-13 21:45:00|340300|339901|340000|339900|340300|339901|340000|339900|2492
1618350600000|2021-04-13 21:50:00|||||||||552
1618350900000|2021-04-13 21:55:00|||||||||18
1618351200000|2021-04-13 22:00:00|340299||340100||340299||340100||40
1618351500000|2021-04-13 22:05:00|339875|339875|339875|339775|339875|339875|339875|339750|1979
1618351800000|2021-04-13 22:10:00|340100|339875|339900|339801|340100|339875|339875|339750|1499
1618352100000|2021-04-13 22:15:00||339814||339810||339814||339775|326
1618352400000|2021-04-13 22:20:00||339750||339840||339840||339750|110
1618352700000|2021-04-13 22:25:00|339988||340100||340100||339988||179
1618353000000|2021-04-13 22:30:00|340099|339750|339900|339750|340099|339750|339900|339750|293
1618353300000|2021-04-13 22:35:00|||||||||95
1618353600000|2021-04-13 22:40:00||339650||339700||339750||339636|174
1618353900000|2021-04-13 22:45:00||339650||339636||339650||339636|12
1618354200000|2021-04-13 22:50:00|339800|339650|339800|339636|339800|339650|339800|339636|116
1618354500000|2021-04-13 22:55:00|||||||||15
1618354800000|2021-04-13 23:00:00|||||||||137
1618355100000|2021-04-13 23:05:00|339900|339600|339600|339400|339900|339600|339600|339089|1925
1618355400000|2021-04-13 23:10:00||339575||339089||339575||339089|294
1618355700000|2021-04-13 23:15:00||339108||339500||339500||339108|348
1618356000000|2021-04-13 23:20:00|339500|339089|339500|339258|339500|339258|339500|339089|164
1618356300000|2021-04-13 23:25:00|339600|339252|339500|339251|339600|339350|339500|339251|231
1618356600000|2021-04-13 23:30:00||339240||339251||339251||339240|358
1618356900000|2021-04-13 23:35:00|339450||339500||339500||339450||1605
1618357200000|2021-04-13 23:40:00|339880|339300|339400|339300|339899|339300|339300|339300|806
1618357500000|2021-04-13 23:45:00|339800|339350|339800|339300|339800|339352|339800|339300|504
1618357800000|2021-04-13 23:50:00|339788|339450|339780|339450|339788|339450|339700|339450|137
1618358100000|2021-04-13 23:55:00|339778|339490|339780|339240|339780|339490|339600|339240|776
1618387200000|2021-04-14 08:00:00|340000|327000|339990|337214|343200|337214|339990|327000|14
1618387500000|2021-04-14 08:05:00||337539||337526||339199||337526|73
1618387800000|2021-04-14 08:10:00||338038||338098||338098||337526|79
1618388100000|2021-04-14 08:15:00||338115||338098||338115||338098|11
1618388400000|2021-04-14 08:20:00|340000|338020|341399|338800|342493|338800|340000|338020|186
1618388700000|2021-04-14 08:25:00||338504||339028||339267||338500|58
1618389000000|2021-04-14 08:30:00|342493|339233|341645|338743|342493|339233|341399|338500|10
1618389300000|2021-04-14 08:35:00||339233||339233||339233||339233|0
1618389600000|2021-04-14 08:40:00|342493|338900|341589|338800|342493|339200|341589|338659|39
1618389900000|2021-04-14 08:45:00||338812||340000||340000||338800|12
1618390200000|2021-04-14 08:50:00|342493||341672||342493||340528||26
1618390500000|2021-04-14 08:55:00|340800||340800||340800||340377||22
1618390800000|2021-04-14 09:00:00|||||||||7
1618391100000|2021-04-14 09:05:00|340317|339200|340400|338758|340800|340040|340200|337622|317
1618391400000|2021-04-14 09:10:00||340052||338892||340052||337622|10
1618391700000|2021-04-14 09:15:00|||||||||1
1618392000000|2021-04-14 09:20:00||337622||338759||338759||337622|10
1618392300000|2021-04-14 09:25:00||337622||340000||340062||337622|136
1618392600000|2021-04-14 09:30:00|340800|340120|340800|340000|340800|340120|340800|340000|131
1618392900000|2021-04-14 09:35:00|340799||340500||340799||340500||12
1618393200000|2021-04-14 09:40:00|||||||||7
1618393500000|2021-04-14 09:45:00|340450||340450||340450||340450||9
1618393800000|2021-04-14 09:50:00|340449||340449||340449||340449||0
1618394100000|2021-04-14 09:55:00|340450|340051|340450|340000|340450|340051|340450|340000|38
1618394400000|2021-04-14 10:00:00|340449||340450||340450||340449||0
1618394700000|2021-04-14 10:05:00|340449||340449||340449||340449||4
1618395000000|2021-04-14 10:10:00|340450||340400||340450||340356||25
1618395300000|2021-04-14 10:15:00|||||||||1
1618395600000|2021-04-14 10:20:00|340450||340390||340450||340390||54
1618395900000|2021-04-14 10:25:00|340397||340380||340397||340380||70
1618396200000|2021-04-14 10:30:00|340397|340179|340449|340000|340449|340179|340378|340000|216
1618396500000|2021-04-14 10:35:00|340448||340397||340449||340397||11
1618396800000|2021-04-14 10:40:00|340449||340450||340450||340397||30
1618397100000|2021-04-14 10:45:00|||||||||9
1618397400000|2021-04-14 10:50:00|||||||||4
1618397700000|2021-04-14 10:55:00||340249||340200||340249||340000|97
1618398000000|2021-04-14 11:00:00|340599|340240|340800|340200|340800|340282|340468|340200|706
1618398300000|2021-04-14 11:05:00|340700|340300|340600|340220|340800|340500|340595|340200|271
1618398600000|2021-04-14 11:10:00|340800|340300|340800|340550|340800|340596|340600|340300|487
1618398900000|2021-04-14 11:15:00|340999|340600|340999|340600|340999|340796|340997|340500|580
1618399200000|2021-04-14 11:20:00|340990|340800|340950|340700|340990|340800|340950|340600|285
1618399500000|2021-04-14 11:25:00|340947|340600|340799|340595|340990|340600|340799|340595|376
1618399800000|2021-04-14 11:30:00|340914|340504|340790|340611|340914|340611|340790|340500|310
1618400100000|2021-04-14 11:35:00|340990|340614|340990|340700|340990|340700|340987|340600|642
1618400400000|2021-04-14 11:40:00|340950|340838|342000|340700|342000|340845|340950|340700|870
1618400700000|2021-04-14 11:45:00|341199|340900|341394|341025|342000|341025|341098|340900|437
1618401000000|2021-04-14 11:50:00|341393|341099|341500|341025|341500|341200|341292|341025|541
1618401300000|2021-04-14 11:55:00|341290|341027|341350|341000|341500|341027|341186|341000|603
1618401600000|2021-04-14 12:00:00|341000|340700|341000|340800|341000|340800|340961|340700|812
1618401900000|2021-04-14 12:05:00||340900||340850||340900||340800|864
1618402200000|2021-04-14 12:10:00|||||||||219
1618402500000|2021-04-14 12:15:00|341100|340700|341500|341050|341500|341140|341100|340700|2112
1618402800000|2021-04-14 12:20:00|341240|341056|341200|340700|341500|341056|341180|340700|3986
1618403100000|2021-04-14 12:25:00|341134||341200||341200||341134||122
1618403400000|2021-04-14 12:30:00|341039|340725|341200|340777|341200|340777|341039|340725|143
1618403700000|2021-04-14 12:35:00|341050|340800|341200|341000|341200|341000|341050|340800|324
1618404000000|2021-04-14 12:40:00|341050|341025|341200|341005|341200|341025|341050|341000|350
1618404300000|2021-04-14 12:45:00|341162|341000|341200|340810|341200|341000|340900|340810|1643
1618404600000|2021-04-14 12:50:00|341104|340800|341000|340800|341200|341100|340900|340700|3430
1618404900000|2021-04-14 12:55:00|340900|340700|340990|340595|341000|340700|340900|340595|1310
1618405200000|2021-04-14 13:00:00|340989|340524|340950|340524|340990|340800|340800|340500|1045
1618405500000|2021-04-14 13:05:00|340949|340600|340949|340600|340949|340600|340800|340555|315
1618405800000|2021-04-14 13:10:00|340900|340700|340900|340550|340900|340700|340900|340550|280
1618406100000|2021-04-14 13:15:00|340897|340687|340795|340200|340897|340700|340400|340200|2198
1618406400000|2021-04-14 13:20:00|340460|340225|340487|340200|340800|340300|340440|340200|922
1618406700000|2021-04-14 13:25:00|340700|340220|340700|340220|340700|340220|340360|340220|1254
1618407000000|2021-04-14 13:30:00|340500|340191|338981|338876|340500|340403|338594|338500|73559
1618407300000|2021-04-14 13:35:00|338980|338822|339175|338954|339200|339100|338593|338307|17466
1618407600000|2021-04-14 13:40:00|339174|338955|339620|339451|339757|339525|338905|338793|14937
1618407900000|2021-04-14 13:45:00|339619|339436|338448|338231|339620|339452|338279|338100|18249
1618408200000|2021-04-14 13:50:00|338414|338230|338191|338000|338562|338475|337835|337757|17181
1618408500000|2021-04-14 13:55:00|338245|338001|338698|338537|338700|338591|338233|338000|9263
1618408800000|2021-04-14 14:00:00|338699|338536|337849|337700|338699|338536|337629|337510|8725
1618409100000|2021-04-14 14:05:00|337797|337681|338210|338050|338210|338081|337500|337400|11140
1618409400000|2021-04-14 14:10:00|338220|338139|337843|337564|338480|338426|337837|337564|6463
1618409700000|2021-04-14 14:15:00|337737|337632|337748|337664|337896|337720|337500|337400|3875
1618410000000|2021-04-14 14:20:00|337744|337686|337833|337700|338000|337920|337544|337444|4207
1618410300000|2021-04-14 14:25:00|337795|337603|337071|336900|337850|337645|336799|336662|14207
1618410600000|2021-04-14 14:30:00|336989|336901|337471|337301|337620|337463|336989|336900|14729
1618410900000|2021-04-14 14:35:00|337470|337351|336758|336668|337600|337486|336758|336662|11042
1618411200000|2021-04-14 14:40:00|336729|336662|336364|336260|336966|336743|336218|336100|8563
1618411500000|2021-04-14 14:45:00|336363|336220|337064|336817|337100|337028|336355|336220|6906
1618411800000|2021-04-14 14:50:00|337000|336866|336640|336500|337166|336977|336550|336500|4962
1618412100000|2021-04-14 14:55:00|336597|336502|336280|336046|337100|336973|336109|336010|4808
1618412400000|2021-04-14 15:00:00|336279|336047|335462|335354|336558|336450|335432|335309|8768
1618412700000|2021-04-14 15:05:00|335460|335356|335463|335313|335733|335542|335151|335102|8332
1618413000000|2021-04-14 15:10:00|335461|335252|335549|335366|335694|335490|335208|335102|3278
1618413300000|2021-04-14 15:15:00|335489|335367|335599|335460|335736|335627|335340|335255|9745
1618413600000|2021-04-14 15:20:00|335592|335480|334826|334627|335736|335520|334407|334300|12501
1618413900000|2021-04-14 15:25:00|334775|334628|335592|335427|335592|335451|334599|334430|8303
1618414200000|2021-04-14 15:30:00|335634|335470|335600|335500|335870|335776|335442|335300|6038
1618414500000|2021-04-14 15:35:00|335598|335496|336400|336200|336480|336314|335588|335495|6743
1618414800000|2021-04-14 15:40:00|336480|336201|336540|336474|336657|336559|336377|336198|4530
1618415100000|2021-04-14 15:45:00|336539|336372|336148|336039|336657|336540|335930|335750|3862
1618415400000|2021-04-14 15:50:00|336155|336040|336146|336000|336200|336121|335913|335750|4556
1618415700000|2021-04-14 15:55:00|336104|335934|336532|336329|336557|336467|335948|335800|3337
1618416000000|2021-04-14 16:00:00|336531|336416|336396|336294|336800|336750|336325|336200|3766
1618416300000|2021-04-14 16:05:00|336372|336279|336697|336553|336844|336680|336185|336100|2721
1618416600000|2021-04-14 16:10:00|336643|336521|336459|336250|336844|336751|336414|336250|2405
1618416900000|2021-04-14 16:15:00|336458|336251|336487|336351|336800|336523|336197|336100|700
1618417200000|2021-04-14 16:20:00|336444|336379|336523|336356|336800|336673|336444|336180|1500
1618417500000|2021-04-14 16:25:00|336520|336423|335980|335917|336624|336508|335786|335700|6611
1618417800000|2021-04-14 16:30:00|335979|335845|336000|335850|336189|336067|335681|335600|3547
1618418100000|2021-04-14 16:35:00|335999|335851|336000|335901|336189|336129|335843|335700|908
1618418400000|2021-04-14 16:40:00|336119|335902|336188|335892|336188|335942|335821|335750|2682
1618418700000|2021-04-14 16:45:00|335987|335901|335970|335654|336188|335908|335672|335600|2275
1618419000000|2021-04-14 16:50:00|335852|335754|335748|335601|335970|335790|335708|335600|3170
1618419300000|2021-04-14 16:55:00|335699|335600|335799|335650|335914|335754|335634|335510|2190
1618419600000|2021-04-14 17:00:00|335798|335699|335450|335228|335799|335699|335340|335228|3909
1618419900000|2021-04-14 17:05:00|335459|335283|335152|335029|335711|335614|335115|335000|3477
1618420200000|2021-04-14 17:10:00|335149|335000|335743|335603|335810|335685|335126|335000|4012
1618420500000|2021-04-14 17:15:00|335742|335601|335521|335400|335875|335746|335481|335400|3213
1618420800000|2021-04-14 17:20:00|335522|335398|335413|335248|335568|335398|335301|335200|1000
1618421100000|2021-04-14 17:25:00|335414|335249|335404|335152|335500|335338|335233|335000|1125
1618421400000|2021-04-14 17:30:00|335403|335153|334731|334657|335404|335201|334678|334612|5770
1618421700000|2021-04-14 17:35:00|334701|334612|335069|334984|335311|335066|334474|334410|5067
1618422000000|2021-04-14 17:40:00|335051|334918|334854|334652|335188|335014|334780|334652|1809
1618422300000|2021-04-14 17:45:00|334950|334752|334941|334860|335200|335110|334835|334652|3417
1618422600000|2021-04-14 17:50:00|334940|334853|334930|334700|335072|334909|334697|334553|1549
1618422900000|2021-04-14 17:55:00|334924|334701|333713|333500|335020|334841|333564|333500|8929
1618423200000|2021-04-14 18:00:00|333655|333501|333788|333630|334295|333703|333296|333132|14424
1618423500000|2021-04-14 18:05:00|333988|333448|333319|333151|334200|333850|333000|332918|10765
1618423800000|2021-04-14 18:10:00|333204|333152|333947|333735|333947|333866|333150|333000|4535
1618424100000|2021-04-14 18:15:00|333908|333579|334200|333999|334200|334019|333700|333579|5173
1618424400000|2021-04-14 18:20:00|334050|333864|334494|334400|334500|334400|334020|333864|5475
1618424700000|2021-04-14 18:25:00|334499|334428|334762|334623|334798|334732|334393|334223|3975
1618425000000|2021-04-14 18:30:00|334740|334625|334800|334600|335000|334759|334549|334330|3450
1618425300000|2021-04-14 18:35:00|334684|334601|334550|334400|334988|334866|334521|334330|4288
1618425600000|2021-04-14 18:40:00|334713|334433|334638|334358|334992|334727|334539|334330|2512
1618425900000|2021-04-14 18:45:00|334695|334335|334108|333940|334696|334569|333939|333801|4500
1618426200000|2021-04-14 18:50:00|334131|333989|333700|333561|334139|333990|333627|333507|4091
1618426500000|2021-04-14 18:55:00|333699|333593|333748|333554|334188|333904|333551|333462|2601
1618426800000|2021-04-14 19:00:00|333747|333462|333984|333600|333985|333864|333149|333027|13409
1618427100000|2021-04-14 19:05:00|333821|333659|333124|332999|333985|333750|332992|332918|7100
1618427400000|2021-04-14 19:10:00|333166|333031|333638|333386|333641|333512|332832|332680|9967
1618427700000|2021-04-14 19:15:00|333731|333524|333800|333651|334139|334014|333586|333386|4155
1618428000000|2021-04-14 19:20:00|333840|333652|333765|333647|333954|333901|333465|333357|3906
1618428300000|2021-04-14 19:25:00|333752|333648|334152|333954|334283|334100|333752|333648|3699
1618428600000|2021-04-14 19:30:00|334145|333953|333651|333492|334145|334021|333484|333400|11256
1618428900000|2021-04-14 19:35:00|333637|333500|333121|333000|333752|333608|333061|332882|8706
1618429200000|2021-04-14 19:40:00|333100|333001|333150|333016|333202|333103|332666|332530|9664
1618429500000|2021-04-14 19:45:00|333149|333050|332800|332696|333395|333330|332800|332693|10772
1618429800000|2021-04-14 19:50:00|332765|332693|332982|332813|333388|333261|332765|332693|12776
1618430100000|2021-04-14 19:55:00|332975|332800|333489|333300|333500|333398|332680|332600|33945
1618430400000|2021-04-14 20:00:00|333500|333299|333600|332800|334000|333500|333300|332600|126993
1618430700000|2021-04-14 20:05:00|333588|333102|333598|333301|333598|333301|333588|333001|365
1618431000000|2021-04-14 20:10:00|333448|333350|333600|333400|333600|333400|333448|333350|726
1618431300000|2021-04-14 20:15:00|333609|333422|333609|333351|333609|333422|333609|333351|435
1618431600000|2021-04-14 20:20:00|333600|333400|333600|333400|333600|333540|333600|333400|544
1618431900000|2021-04-14 20:25:00|||||||||37
1618432200000|2021-04-14 20:30:00|333609||333609||333609||333609||89
1618432500000|2021-04-14 20:35:00|||||||||114
1618432800000|2021-04-14 20:40:00|||||||||69
1618433100000|2021-04-14 20:45:00||333401||333401||333401||333401|136
1618433400000|2021-04-14 20:50:00||333475||333500||333500||333475|68
1618433700000|2021-04-14 20:55:00|||||||||34
1618434000000|2021-04-14 21:00:00|||||||||222
1618434300000|2021-04-14 21:05:00|||||||||333
1618434600000|2021-04-14 21:10:00|||||||||78
1618434900000|2021-04-14 21:15:00|||||||||20
1618435200000|2021-04-14 21:20:00||333502||333502||333502||333502|79
1618435500000|2021-04-14 21:25:00|||||||||77
1618435800000|2021-04-14 21:30:00||333500||333400||333500||333400|807
1618436100000|2021-04-14 21:35:00|333600||333600||333600||333600||73
1618436400000|2021-04-14 21:40:00|||||||||57
1618436700000|2021-04-14 21:45:00|||||||||17
1618437000000|2021-04-14 21:50:00|333609|333450|333609|333450|333609|333450|333609|333450|185
1618437300000|2021-04-14 21:55:00||333500||333500||333500||333500|195
1618437600000|2021-04-14 22:00:00|333650|333501|333650|333501|333650|333501|333650|333501|39
1618437900000|2021-04-14 22:05:00|333685|333555|333685|333600|333685|333600|333685|333525|292
1618438200000|2021-04-14 22:10:00|||||||||420
1618438500000|2021-04-14 22:15:00||333601||333607||333607||333601|64
1618438800000|2021-04-14 22:20:00||333600||333600||333600||333600|20
1618439100000|2021-04-14 22:25:00|333900|333625|333900|333610|333900|333625|333900|333601|450
1618439400000|2021-04-14 22:30:00||333625||333610||333625||333610|32
1618439700000|2021-04-14 22:35:00|||||||||28
1618440000000|2021-04-14 22:40:00||333625||333700||333700||333625|87
1618440300000|2021-04-14 22:45:00|333850|333625|333900|333625|333900|333625|333850|333625|216
1618440600000|2021-04-14 22:50:00|333850|333610|333600|333465|333900|333610|333600|333459|498
1618440900000|2021-04-14 22:55:00|333700|333470|333600|333500|333700|333500|333600|333470|58
1618441200000|2021-04-14 23:00:00|333588|333450|333588|333450|333588|333450|333588|333450|56
1618441500000|2021-04-14 23:05:00|333545|333500|333545|333501|333545|333501|333545|333500|38
1618441800000|2021-04-14 23:10:00|333575||333575||333575||333575||35
1618442100000|2021-04-14 23:15:00|||||||||75
1618442400000|2021-04-14 23:20:00|||||||||17
1618442700000|2021-04-14 23:25:00|||||||||9
1618443000000|2021-04-14 23:30:00|333710|333455|333500|333455|333900|333455|333500|333455|482
1618443300000|2021-04-14 23:35:00|333899|333400|333899|333400|333899|333455|333500|333400|444
1618443600000|2021-04-14 23:40:00|||||||||56
1618443900000|2021-04-14 23:45:00|333900|333356|333390|333300|333900|333356|333390|333300|641
1618444200000|2021-04-14 23:50:00|333400|333320|333400|333301|333400|333350|333400|333300|134
1618444500000|2021-04-14 23:55:00|333499|333505|333600|333300|333600|333505|333499|333300|425
1618473600000|2021-04-15 08:00:00|341500|333633|336000|335000|344000|335000|336000|333633|191
1618473900000|2021-04-15 08:05:00||335059||335000||335059||335000|112
1618474200000|2021-04-15 08:10:00|338433|335500|337080|335059|338433|335500|337080|335000|119
1618474500000|2021-04-15 08:15:00|338433|335000|337600|336000|339400|336000|336950|334877|68
1618474800000|2021-04-15 08:20:00|338968|335500|337536|335500|338968|335500|336167|335500|476
1618475100000|2021-04-15 08:25:00|337535||337000||337535||337000||18
1618475400000|2021-04-15 08:30:00|336999||337000||337000||336999||23
1618475700000|2021-04-15 08:35:00|||||||||44
1618476000000|2021-04-15 08:40:00|336900|335678|336900|335500|336900|335678|336900|335500|12
1618476300000|2021-04-15 08:45:00|||||||||6
1618476600000|2021-04-15 08:50:00|||||||||9
1618476900000|2021-04-15 08:55:00|336500||336500||336500||336500||31
1618477200000|2021-04-15 09:00:00|336800|335600|336800|335600|336800|335836|336800|335600|50
1618477500000|2021-04-15 09:05:00|336500||336900||336900||336405||72
1618477800000|2021-04-15 09:10:00|336181||336332||336900||336181||40
1618478100000|2021-04-15 09:15:00|336900||336332||336900||336332||82
1618478400000|2021-04-15 09:20:00|336200||336200||336200||336200||9
1618478700000|2021-04-15 09:25:00|336500|335001|336000|335001|337000|335760|336000|335001|266
1618479000000|2021-04-15 09:30:00||335500||335500||335500||335500|5
1618479300000|2021-04-15 09:35:00|335999|335001|336000|335001|336000|335001|335999|335001|36
1618479600000|2021-04-15 09:40:00|335959||336000||336000||335959||30
1618479900000|2021-04-15 09:45:00|335999|335500|336000|335500|336000|335500|335700|335500|65
1618480200000|2021-04-15 09:50:00||335649||335500||335649||335500|206
1618480500000|2021-04-15 09:55:00|335998|335082|335998|335300|335998|335300|335848|335055|447
1618480800000|2021-04-15 10:00:00|335969|335055|336005|335055|337000|335100|335500|335055|362
1618481100000|2021-04-15 10:05:00|335900|335056|336005|335100|336005|335553|335869|335055|706
1618481400000|2021-04-15 10:10:00||335209||335201||335820||335055|533
1618481700000|2021-04-15 10:15:00||335413||335201||335450||335201|50
1618482000000|2021-04-15 10:20:00||335447||335201||335483||335201|117
1618482300000|2021-04-15 10:25:00||335210||335210||335210||335210|8
1618482600000|2021-04-15 10:30:00|335648|335500|336005|335211|336005|335500|335648|335211|197
1618482900000|2021-04-15 10:35:00|335611|335276|336005|335273|336005|335500|335611|335211|216
1618483200000|2021-04-15 10:40:00||335338||335273||335377||335273|16
1618483500000|2021-04-15 10:45:00|||||||||13
1618483800000|2021-04-15 10:50:00|337000|335500|336200|335501|337000|335701|336000|335500|31
1618484100000|2021-04-15 10:55:00|336100|335637|336100|335875|336100|335875|336100|335501|128
1618484400000|2021-04-15 11:00:00|336049|335600|335600|335450|336100|335800|335400|335210|3204
1618484700000|2021-04-15 11:05:00|335975|335451|335700|335210|335989|335501|335500|335210|1419
1618485000000|2021-04-15 11:10:00|335699|335500|335450|335211|335700|335500|335450|335210|329
1618485300000|2021-04-15 11:15:00|335590|335210|335398|335041|335590|335300|335362|335020|620
1618485600000|2021-04-15 11:20:00|335400|335043|335450|335130|335600|335222|335300|335043|847
1618485900000|2021-04-15 11:25:00|335439|335318|335600|335318|335600|335451|335400|335318|779
1618486200000|2021-04-15 11:30:00|335599|335400|335479|335318|335600|335400|335400|335318|520
1618486500000|2021-04-15 11:35:00|335500|335355|335500|335318|335575|335355|335500|335318|229
1618486800000|2021-04-15 11:40:00|335455|335344|335900|335780|335989|335800|335455|335318|2132
1618487100000|2021-04-15 11:45:00|335989|335801|336300|335606|336300|336150|335989|335501|2918
1618487400000|2021-04-15 11:50:00|336476|335643|336489|335623|336500|336330|336476|335605|1346
1618487700000|2021-04-15 11:55:00|336500|335631|336500|336100|336500|336300|336459|335631|1532
1618488000000|2021-04-15 12:00:00|336498|335800|336230|335900|336500|335900|336000|335800|1136
1618488300000|2021-04-15 12:05:00|336450|336000|335900|335600|336450|336000|335900|335600|1121
1618488600000|2021-04-15 12:10:00|336000|335601|336300|335702|336300|336200|336000|335600|1111
1618488900000|2021-04-15 12:15:00||335900||335900||336060||335900|176
1618489200000|2021-04-15 12:20:00|336299|336210|336701|335911|337000|336360|336194|335900|1569
1618489500000|2021-04-15 12:25:00|336660|335950|336590|336011|336711|336500|336590|335911|943
1618489800000|2021-04-15 12:30:00|336321|336335|337300|337100|337300|337100|336321|336011|2766
1618490100000|2021-04-15 12:35:00|337200|337101|337200|336715|337400|337200|337180|336690|1815
1618490400000|2021-04-15 12:40:00|337250|336900|337398|337200|337400|337300|337250|336690|1597
1618490700000|2021-04-15 12:45:00|337400|337265|337400|337000|337868|337369|337400|336690|2063
1618491000000|2021-04-15 12:50:00|337300|337052|337400|337001|337400|337059|337200|337001|654
1618491300000|2021-04-15 12:55:00|337300|337025|337200|336690|337300|337025|336725|336690|1438
1618491600000|2021-04-15 13:00:00|337184|336701|337051|336523|337200|336800|336768|336400|2549
1618491900000|2021-04-15 13:05:00|336900|336531|336857|336300|336900|336531|336642|336000|1201
1618492200000|2021-04-15 13:10:00|336858|336000|336700|336312|336858|336447|336664|336000|840
1618492500000|2021-04-15 13:15:00|336858|336460|337200|337000|337200|337000|336800|336400|2126
1618492800000|2021-04-15 13:20:00|337150|337080|337200|337100|337300|337200|337115|337000|4690
1618493100000|2021-04-15 13:25:00|337249|337101|337300|337100|337300|337101|337249|337100|1612
1618493400000|2021-04-15 13:30:00|337260|336500|338560|338267|339244|339066|336871|336500|45462
1618493700000|2021-04-15 13:35:00|338534|338375|339284|339119|339284|339119|338169|338000|21618
1618494000000|2021-04-15 13:40:00|339288|339153|338818|338652|339700|339514|338677|338500|23366
1618494300000|2021-04-15 13:45:00|338857|338700|338322|338197|339200|339072|337951|337800|15185
1618494600000|2021-04-15 13:50:00|338323|338243|338697|338500|339199|339102|338323|338243|11855
1618494900000|2021-04-15 13:55:00|338696|338501|338033|337931|338852|338501|337818|337680|13254
1618495200000|2021-04-15 14:00:00|338085|337930|337699|337525|338290|337976|337232|337000|12076
1618495500000|2021-04-15 14:05:00|337700|337523|336994|336738|337955|337702|336781|336600|5628
1618495800000|2021-04-15 14:10:00|336955|336835|337650|337585|337650|337585|336713|336600|10580
1618496100000|2021-04-15 14:15:00|337665|337496|337973|337825|338300|338105|337483|337336|7726
1618496400000|2021-04-15 14:20:00|337988|337827|337357|337201|338100|338011|337321|337130|8045
1618496700000|2021-04-15 14:25:00|337372|337224|338421|338348|338421|338348|337372|337200|11081
1618497000000|2021-04-15 14:30:00|338446|338352|338399|338217|338789|338662|338244|338037|9969
1618497300000|2021-04-15 14:35:00|338366|338256|337877|337704|338399|338300|337735|337602|14586
1618497600000|2021-04-15 14:40:00|337891|337705|337472|337406|338300|338171|337435|337196|5759
1618497900000|2021-04-15 14:45:00|337487|337407|337200|337040|337487|337407|337049|336984|4537
1618498200000|2021-04-15 14:50:00|337346|337129|337543|337471|337679|337471|337020|336920|8593
1618498500000|2021-04-15 14:55:00|337542|337450|336932|336800|337542|337450|336799|336738|7682
1618498800000|2021-04-15 15:00:00|336960|336805|337595|337503|337704|337622|336930|336755|6521
1618499100000|2021-04-15 15:05:00|337594|337504|337526|337364|337880|337798|337477|337364|6051
1618499400000|2021-04-15 15:10:00|337503|337342|337185|337000|337841|337454|337060|337000|5842
1618499700000|2021-04-15 15:15:00|337124|337002|337317|337204|337500|337370|337124|337002|2160
1618500000000|2021-04-15 15:20:00|337316|337146|337120|336949|337489|337281|337032|336900|7881
1618500300000|2021-04-15 15:25:00|337121|336950|336377|336282|337225|337177|336329|336200|11750
1618500600000|2021-04-15 15:30:00|336489|336283|336337|336272|336675|336596|336186|336010|7699
1618500900000|2021-04-15 15:35:00|336350|336285|336600|336505|336639|336534|336199|336100|5637
1618501200000|2021-04-15 15:40:00|336570|336369|336493|336400|336600|336500|336168|336070|6310
1618501500000|2021-04-15 15:45:00|336500|336420|336699|336520|336900|336793|336500|336400|4313
1618501800000|2021-04-15 15:50:00|336649|336573|336443|336273|336766|336604|336333|336142|3615
1618502100000|2021-04-15 15:55:00|336429|336274|336096|335856|336595|336454|335950|335726|4189
1618502400000|2021-04-15 16:00:00|336111|335998|335348|335265|336241|336116|335329|335182|10013
1618502700000|2021-04-15 16:05:00|335330|335182|335782|335673|335834|335679|335272|335105|3999
1618503000000|2021-04-15 16:10:00|335783|335674|335623|335521|335950|335722|335607|335487|4350
1618503300000|2021-04-15 16:15:00|335612|335501|335480|335368|335908|335750|335250|335230|7672
1618503600000|2021-04-15 16:20:00|335473|335345|336874|336756|336874|336815|335417|335345|21535
1618503900000|2021-04-15 16:25:00|336873|336757|336742|336658|337100|337064|336697|336633|14613
1618504200000|2021-04-15 16:30:00|336783|336681|337244|337155|337300|337244|336783|336681|10080
1618504500000|2021-04-15 16:35:00|337155|337154|337386|337308|337478|337311|336987|336828|7761
1618504800000|2021-04-15 16:40:00|337401|337312|338050|337952|338074|337977|337400|337249|10474
1618505100000|2021-04-15 16:45:00|338100|337960|337402|337314|338132|338027|337383|337201|12800
1618505400000|2021-04-15 16:50:00|337428|337315|337118|337001|337601|337500|336995|336801|21085
1618505700000|2021-04-15 16:55:00|337070|337000|337675|337573|337800|337639|336924|336800|12935
1618506000000|2021-04-15 17:00:00|337750|337616|337279|337056|337900|337768|337206|337056|7943
1618506300000|2021-04-15 17:05:00|337253|337045|337244|336960|337393|337263|337043|336800|4371
1618506600000|2021-04-15 17:10:00|337198|336969|337198|337007|337396|337188|336885|336767|5025
1618506900000|2021-04-15 17:15:00|337197|337015|337397|337242|337497|337365|337171|336847|2278
1618507200000|2021-04-15 17:20:00|337385|337246|337074|336980|337390|337247|336707|336600|3967
1618507500000|2021-04-15 17:25:00|337100|337045|337198|336876|337400|337272|336915|336771|6358
1618507800000|2021-04-15 17:30:00|337200|336877|337399|337250|337400|337319|336958|336808|4851
1618508100000|2021-04-15 17:35:00|337384|337295|337451|337323|337500|337401|337206|337083|4609
1618508400000|2021-04-15 17:40:00|337481|337308|337400|337200|337499|337308|337067|337000|6390
1618508700000|2021-04-15 17:45:00|337347|337170|337368|337291|337400|337320|337240|337101|2518
1618509000000|2021-04-15 17:50:00|337364|337200|337305|337089|337400|337313|337117|337000|1200
1618509300000|2021-04-15 17:55:00|337207|337100|337366|337130|337499|337396|337176|337021|2185
1618509600000|2021-04-15 18:00:00|337365|337131|337800|337671|337900|337720|337168|337000|7734
1618509900000|2021-04-15 18:05:00|337900|337756|337539|337400|338000|337827|337539|337400|7992
1618510200000|2021-04-15 18:10:00|337475|337401|337227|337006|337673|337507|337057|337000|10581
1618510500000|2021-04-15 18:15:00|337158|337055|337228|337106|337400|337237|337155|337000|5276
1618510800000|2021-04-15 18:20:00|337330|337107|337310|337094|337400|337248|337084|337000|1761
1618511100000|2021-04-15 18:25:00|337309|337096|337294|337135|337500|337201|337078|337000|2886
1618511400000|2021-04-15 18:30:00|337400|337155|336949|336778|337400|337262|336787|336700|6986
1618511700000|2021-04-15 18:35:00|336950|336820|337271|337143|337271|337143|336925|336796|4133
1618512000000|2021-04-15 18:40:00|337250|337145|336987|336851|337271|337145|336789|336639|3947
1618512300000|2021-04-15 18:45:00|336968|336852|336767|336644|337100|336969|336493|336300|3801
1618512600000|2021-04-15 18:50:00|336881|336648|336900|336809|337039|336845|336764|336510|2573
1618512900000|2021-04-15 18:55:00|336872|336806|336803|336725|337010|336908|336652|336545|2100
1618513200000|2021-04-15 19:00:00|336802|336726|336935|336856|337010|336856|336626|336545|1643
1618513500000|2021-04-15 19:05:00|337010|336858|336980|336844|337087|336936|336761|336634|2992
1618513800000|2021-04-15 19:10:00|336920|336868|336842|336689|336932|336878|336582|336500|1951
1618514100000|2021-04-15 19:15:00|336850|336725|337098|337032|337100|337032|336849|336644|2280
1618514400000|2021-04-15 19:20:00|337097|337017|337198|336991|337199|337150|337010|336900|3141
1618514700000|2021-04-15 19:25:00|337199|337067|337327|337205|337500|337411|337197|337003|7699
1618515000000|2021-04-15 19:30:00|337326|337209|337500|337361|337500|337368|337111|337000|4218
1618515300000|2021-04-15 19:35:00|337485|337393|338178|338028|338200|338164|337485|337393|12652
1618515600000|2021-04-15 19:40:00|338143|338032|338300|338162|338300|338163|337906|337822|10516
1618515900000|2021-04-15 19:45:00|338256|338183|338449|338324|338495|338417|338192|338049|8531
1618516200000|2021-04-15 19:50:00|338478|338300|338294|338179|338800|338660|338064|338000|33568
1618516500000|2021-04-15 19:55:00|338296|338216|337890|337757|338543|338403|337823|337700|35726
1618516800000|2021-04-15 20:00:00|338196|337818|337909|337800|338196|337900|337825|337700|2649
1618517100000|2021-04-15 20:05:00|337900|337768|338099|337920|338099|337920|337900|337768|507
1618517400000|2021-04-15 20:10:00|337999|337909|337880|337768|338000|337909|337880|337768|820
1618517700000|2021-04-15 20:15:00|337860||337871||337871||337860||728
1618518000000|2021-04-15 20:20:00|337899|337850|337899|337850|337899|337850|337899|337850|288
1618518300000|2021-04-15 20:25:00|||||||||231
1618518600000|2021-04-15 20:30:00|338000|337909|338000|337909|338000|337909|338000|337909|193
1618518900000|2021-04-15 20:35:00|||||||||17
1618519200000|2021-04-15 20:40:00|||||||||169
1618519500000|2021-04-15 20:45:00|||||||||117
1618519800000|2021-04-15 20:50:00|337953|337768|338000|337127|338000|337768|337897|337127|1120
1618520100000|2021-04-15 20:55:00|337593|337255|337593|337255|337593|337255|337593|337255|173
1618520400000|2021-04-15 21:00:00|338000||338000||338000||338000||911
1618520700000|2021-04-15 21:05:00|337988|337324|338000|337324|338000|337324|337988|337324|331
1618521000000|2021-04-15 21:10:00|337909||337909||337909||337909||43
1618521300000|2021-04-15 21:15:00|337987||338000||338000||337987||30
1618521600000|2021-04-15 21:20:00|||||||||32
1618521900000|2021-04-15 21:25:00|337900|337337|337900|337337|337900|337337|337900|337337|14
1618522200000|2021-04-15 21:30:00|||||||||28
1618522500000|2021-04-15 21:35:00|||||||||18
1618522800000|2021-04-15 21:40:00|||||||||71
1618523100000|2021-04-15 21:45:00|||||||||16
1618523400000|2021-04-15 21:50:00||337400||337400||337400||337400|15
1618523700000|2021-04-15 21:55:00|||||||||3
1618524000000|2021-04-15 22:00:00|337700|337500|337700|337500|337700|337500|337700|337500|50
1618524300000|2021-04-15 22:05:00|||||||||22
1618524600000|2021-04-15 22:10:00|337900|337600|337875|337600|337900|337600|337875|337600|361
1618524900000|2021-04-15 22:15:00|337900||337900||337900||337900||49
1618525200000|2021-04-15 22:20:00||337625||337700||337700||337625|42
1618525500000|2021-04-15 22:25:00|337848|337701|337900|337700|337900|337701|337848|337602|195
1618525800000|2021-04-15 22:30:00|||||||||26
1618526100000|2021-04-15 22:35:00|||||||||411
1618526400000|2021-04-15 22:40:00|||||||||48
1618526700000|2021-04-15 22:45:00||337600||337500||337600||337500|193
1618527000000|2021-04-15 22:50:00|337899|337600|337899|337600|337899|337600|337899|337600|10
1618527300000|2021-04-15 22:55:00|||||||||6
1618527600000|2021-04-15 23:00:00|||||||||205
1618527900000|2021-04-15 23:05:00|||||||||18
1618528200000|2021-04-15 23:10:00|||||||||7
1618528500000|2021-04-15 23:15:00|||||||||51
1618528800000|2021-04-15 23:20:00||337500||337700||337700||337500|100
1618529100000|2021-04-15 23:25:00|337900|337500|337899|337500|337900|337500|337899|337500|35
1618529400000|2021-04-15 23:30:00|337890|337512|337710|337521|337890|337711|337710|337512|798
1618529700000|2021-04-15 23:35:00|337890|337550|337890|337650|337890|337650|337890|337550|232
1618530000000|2021-04-15 23:40:00|337850|337700|337800|337700|337850|337700|337800|337700|35
1618530300000|2021-04-15 23:45:00|337850|337650|337800|337521|337850|337650|337799|337521|388
1618530600000|2021-04-15 23:50:00||337600||337700||337700||337600|135
1618530900000|2021-04-15 23:55:00|337750|337650|337750|337544|337750|337650|337711|337544|314
1618560000000|2021-04-16 08:00:00|339900|330000|338100|335203|342420|335204|337633|330000|32
1618560300000|2021-04-16 08:05:00|337999|335201|337999|336100|338800|336100|337903|333213|26
1618560600000|2021-04-16 08:10:00|337997||338187||338800||337893||20
1618560900000|2021-04-16 08:15:00|338800||337999||338800||337902||18
1618561200000|2021-04-16 08:20:00|338800||337908||338800||337906||12
1618561500000|2021-04-16 08:25:00|337906|336645|337999|336100|338800|336645|337898|336100|15
1618561800000|2021-04-16 08:30:00|338800||337908||338800||337908||13
1618562100000|2021-04-16 08:35:00|338800|336900|338500|336100|338800|336900|337908|336100|24
1618562400000|2021-04-16 08:40:00|338100||338100||338100||338100||4
1618562700000|2021-04-16 08:45:00|338500||338500||338500||338500||0
1618563000000|2021-04-16 08:50:00|||||||||36
1618563300000|2021-04-16 08:55:00|338480||338480||338480||338480||12
1618563600000|2021-04-16 09:00:00|338500||338368||338500||337399||16
1618563900000|2021-04-16 09:05:00|||||||||8
1618564200000|2021-04-16 09:10:00|338500|336217|338500|336217|338500|336217|338100|336217|43
1618564500000|2021-04-16 09:15:00|338315||338500||338500||338315||1
1618564800000|2021-04-16 09:20:00|338100||337909||338500||337909||6
1618565100000|2021-04-16 09:25:00|||||||||6
1618565400000|2021-04-16 09:30:00|||||||||2
1618565700000|2021-04-16 09:35:00|||||||||1
1618566000000|2021-04-16 09:40:00||336100||336100||336301||336100|11
1618566300000|2021-04-16 09:45:00|337500|336133|337500|336100|337500|336133|337500|336100|14
1618566600000|2021-04-16 09:50:00|337909|336167|337800|336100|337909|336167|337500|336100|1
1618566900000|2021-04-16 09:55:00||336110||336100||336285||336100|9
1618567200000|2021-04-16 10:00:00||337304||336100||337304||336100|3
1618567500000|2021-04-16 10:05:00|337500|336154|337500|336100|337500|336154|337500|336100|0
1618567800000|2021-04-16 10:10:00|337739||337723||337739||337723||7
1618568100000|2021-04-16 10:15:00|337722||337500||337800||337500||8
1618568400000|2021-04-16 10:20:00|337800|336500|337800|336600|337800|336600|337800|336500|24
1618568700000|2021-04-16 10:25:00|||||||||16
1618569000000|2021-04-16 10:30:00|337740||337571||337740||337571||11
1618569300000|2021-04-16 10:35:00|337800||337800||337800||337500||50
1618569600000|2021-04-16 10:40:00|337750|337000|337800|337500|337800|337500|337750|337000|12
1618570200000|2021-04-16 10:50:00|||||||||10
1618570500000|2021-04-16 10:55:00|||||||||1
1618570800000|2021-04-16 11:00:00|338555|337563|338200|337501|338666|337999|337925|337500|933
1618571100000|2021-04-16 11:05:00|338666|337500|338100|337501|338666|337665|338100|337500|255
1618571400000|2021-04-16 11:10:00|338500|337617|338500|338200|338500|338200|338499|337500|329
1618571700000|2021-04-16 11:15:00|338498|338300|338500|338100|338500|338300|338498|337778|399
1618572000000|2021-04-16 11:20:00|338898|338300|338695|338400|338898|338500|338695|338100|502
1618572300000|2021-04-16 11:25:00|338694|338500|338800|338200|338898|338500|338650|338100|463
1618572600000|2021-04-16 11:30:00|338799|338400|338675|338400|338800|338400|338640|338299|191
1618572900000|2021-04-16 11:35:00|338800|338500|338800|338550|338800|338689|338800|338400|387
1618573200000|2021-04-16 11:40:00|338799|338502|339497|338777|339500|338900|338799|338502|1242
1618573500000|2021-04-16 11:45:00|339485|339000|339000|338701|339485|339026|338895|338675|924
1618573800000|2021-04-16 11:50:00|338900|338700|338890|338700|339000|338700|338800|338700|419
1618574100000|2021-04-16 11:55:00|338900|338703|339000|338701|339000|338855|338800|338700|368
1618574400000|2021-04-16 12:00:00|339026|338703|339200|338702|339200|339000|338900|338701|1015
1618574700000|2021-04-16 12:05:00|339199|338705|339200|338902|339200|338902|339199|338705|125
1618575000000|2021-04-16 12:10:00|339192|338703|339500|339106|339500|339122|339000|338701|1812
1618575300000|2021-04-16 12:15:00|339493|339300|339298|338850|339493|339302|339000|338850|589
1618575600000|2021-04-16 12:20:00|339300|338960|339100|338950|339300|339000|339098|338850|1124
1618575900000|2021-04-16 12:25:00|339000|338951|339000|338850|339100|338951|338950|338850|844
1618576200000|2021-04-16 12:30:00|338900|338852|339100|338850|339100|338952|338900|338850|1084
1618576500000|2021-04-16 12:35:00|339074||339090||339100||338999||55
1618576800000|2021-04-16 12:40:00|339000|338701|338900|338700|339075|338701|338900|338700|686
1618577100000|2021-04-16 12:45:00|338887|338701|338998|338800|339100|338800|338887|338700|253
1618577400000|2021-04-16 12:50:00|339000|338701|338900|338700|339000|338701|338900|338700|645
1618577700000|2021-04-16 12:55:00|339004|338800|339100|338915|339100|338915|338994|338800|474
1618578000000|2021-04-16 13:00:00|338900|338700|338899|338400|338900|338700|338860|338400|663
1618578300000|2021-04-16 13:05:00|338949|338222|338300|338115|338949|338222|338300|338005|1123
1618578600000|2021-04-16 13:10:00|338200|338005|338190|337800|338300|338010|338101|337778|1060
1618578900000|2021-04-16 13:15:00|338179|337840|338200|337811|338200|337902|337960|337778|1369
1618579200000|2021-04-16 13:20:00|338000|337819|338200|337802|338200|337820|338000|337802|670
1618579500000|2021-04-16 13:25:00|339073|337800|338756|337800|339200|339008|338473|337800|18872
1618579800000|2021-04-16 13:30:00|337974|337875|337299|337077|339200|338666|336550|336171|144068
1618580100000|2021-04-16 13:35:00|337258|337072|337157|337030|337827|337446|336907|336700|13595
1618580400000|2021-04-16 13:40:00|337160|337031|337494|337144|337977|337700|337160|337030|12537
1618580700000|2021-04-16 13:45:00|337466|337141|336702|336489|337466|337210|336389|336244|14359
1618581000000|2021-04-16 13:50:00|336693|336560|336077|335925|336700|336600|335999|335803|11544
1618581300000|2021-04-16 13:55:00|336136|335929|336023|335705|336192|336130|335706|335500|15276
1618581600000|2021-04-16 14:00:00|336022|335812|336788|336579|336894|336668|335641|335510|19891
1618581900000|2021-04-16 14:05:00|336876|336589|336950|336825|336987|336868|336489|336132|6857
1618582200000|2021-04-16 14:10:00|336942|336824|336288|336102|337000|336842|336198|336050|9616
1618582500000|2021-04-16 14:15:00|336357|336103|337132|336988|337216|337028|336257|336100|7045
1618582800000|2021-04-16 14:20:00|337129|336989|337332|337187|337500|337374|337129|336988|11668
1618583100000|2021-04-16 14:25:00|337335|337213|336998|336838|337490|337307|336925|336782|10172
1618583400000|2021-04-16 14:30:00|336997|336886|337167|337032|337300|337200|336800|336525|7325
1618583700000|2021-04-16 14:35:00|337166|337013|337498|337360|337600|337462|337123|336905|4406
1618584000000|2021-04-16 14:40:00|337500|337361|337774|337641|337800|337661|337350|337029|5615
1618584300000|2021-04-16 14:45:00|337773|337700|338256|338157|338267|338157|337744|337506|6343
1618584600000|2021-04-16 14:50:00|338267|338200|338741|338609|338757|338639|338185|337972|5247
1618584900000|2021-04-16 14:55:00|338734|338626|339030|338907|339146|339000|338669|338583|17559
1618585200000|2021-04-16 15:00:00|339010|338912|338661|338501|339050|338955|338400|338321|11114
1618585500000|2021-04-16 15:05:00|338649|338537|339163|338891|339419|339317|338586|338500|12577
1618585800000|2021-04-16 15:10:00|339371|339039|339033|338927|339650|339565|339031|338775|10723
1618586100000|2021-04-16 15:15:00|339035|338928|339786|339600|339843|339721|338830|338517|15545
1618586400000|2021-04-16 15:20:00|339722|339641|339700|339522|339800|339719|339468|339300|7551
1618586700000|2021-04-16 15:25:00|339699|339521|339591|339487|339900|339845|339388|339200|17689
1618587000000|2021-04-16 15:30:00|339670|339491|339551|339400|339670|339600|339482|339350|5802
1618587300000|2021-04-16 15:35:00|339549|339446|339900|339828|339938|339833|339487|339400|11297
1618587600000|2021-04-16 15:40:00|339880|339800|339439|339185|339938|339828|339256|339151|12624
1618587900000|2021-04-16 15:45:00|339300|339201|339517|339209|339589|339440|339242|339067|3283
1618588200000|2021-04-16 15:50:00|339396|339205|339097|339002|339430|339323|338838|338823|4521
1618588500000|2021-04-16 15:55:00|339161|339003|339100|338980|339249|339141|338938|338850|4580
1618588800000|2021-04-16 16:00:00|339091|338981|339421|339229|339700|339610|339091|338981|4791
1618589100000|2021-04-16 16:05:00|339420|339163|339627|339518|339650|339518|339042|338900|4112
1618589400000|2021-04-16 16:10:00|339644|339536|339995|339905|339995|339950|339486|339348|10186
1618589700000|2021-04-16 16:15:00|339980|339901|339800|339693|339997|339940|339728|339632|3814
1618590000000|2021-04-16 16:20:00|339797|339680|340084|340004|340134|340056|339714|339646|10907
1618590300000|2021-04-16 16:25:00|340134|340028|340231|340200|340495|340417|340074|339965|13446
1618590600000|2021-04-16 16:30:00|340300|340201|340093|340017|340680|340565|339968|339807|7694
1618590900000|2021-04-16 16:35:00|340114|340060|339876|339748|340209|340117|339830|339701|2514
1618591200000|2021-04-16 16:40:00|339875|339701|339759|339700|339875|339748|339482|339394|4409
1618591500000|2021-04-16 16:45:00|339800|339711|339970|339901|340100|339966|339755|339701|4676
1618591800000|2021-04-16 16:50:00|340000|339797|339504|339467|340000|339868|339359|339270|9993
1618592100000|2021-04-16 16:55:00|339486|339435|339650|339567|339798|339656|339476|339310|3049
1618592400000|2021-04-16 17:00:00|339620|339569|339702|339658|339888|339726|339436|339310|10881
1618592700000|2021-04-16 17:05:00|339789|339640|339656|339600|339900|339828|339623|339583|2705
1618593000000|2021-04-16 17:10:00|339644|339583|339122|339025|339656|339583|338950|338823|7296
1618593300000|2021-04-16 17:15:00|339123|339000|339298|339199|339347|339199|339031|338839|2890
1618593600000|2021-04-16 17:20:00|339296|339200|338900|338785|339298|339200|338837|338715|5293
1618593900000|2021-04-16 17:25:00|338897|338791|338981|338886|339199|338949|338856|338780|1533
1618594200000|2021-04-16 17:30:00|338996|338882|339350|339243|339489|339424|338934|338784|6394
1618594500000|2021-04-16 17:35:00|339344|339242|339349|339262|339350|339284|339009|338883|4385
1618594800000|2021-04-16 17:40:00|339379|339161|339391|339213|339450|339386|339200|339100|2965
1618595100000|2021-04-16 17:45:00|339389|339301|339600|339526|339800|339708|339389|339300|7511
1618595400000|2021-04-16 17:50:00|339599|339572|339203|339100|339700|339576|339166|339100|1746
1618595700000|2021-04-16 17:55:00|339202|339103|339039|338960|339267|339129|338944|338900|3884
1618596000000|2021-04-16 18:00:00|339019|338910|339600|339441|339600|339458|338969|338910|6803
1618596300000|2021-04-16 18:05:00|339500|339400|339672|339499|339800|339723|339500|339400|4390
1618596600000|2021-04-16 18:10:00|339650|339546|339769|339670|339800|339759|339649|339476|2824
1618596900000|2021-04-16 18:15:00|339800|339720|339537|339434|339900|339825|339485|339352|4716
1618597200000|2021-04-16 18:20:00|339599|339456|339768|339590|339868|339752|339437|339300|2526
1618597500000|2021-04-16 18:25:00|339767|339600|339800|339735|339888|339815|339737|339600|2312
1618597800000|2021-04-16 18:30:00|339883|339736|339774|339659|340096|339968|339751|339600|6459
1618598100000|2021-04-16 18:35:00|339739|339666|339700|339575|339881|339668|339621|339540|1874
1618598400000|2021-04-16 18:40:00|339748|339624|340069|339879|340100|340071|339741|339624|3546
1618598700000|2021-04-16 18:45:00|340068|339880|340099|339857|340100|340037|339908|339751|3457
1618599000000|2021-04-16 18:50:00|340069|339897|340068|339983|340100|340052|339989|339897|2511
1618599300000|2021-04-16 18:55:00|340047|339929|340033|339948|340097|340066|339856|339682|3333
1618599600000|2021-04-16 19:00:00|340030|339964|339864|339720|340100|340056|339792|339720|6288
1618599900000|2021-04-16 19:05:00|339863|339721|339640|339542|339864|339722|339599|339500|5927
1618600200000|2021-04-16 19:10:00|339637|339547|339846|339764|339939|339846|339500|339450|2877
1618600500000|2021-04-16 19:15:00|339843|339765|340002|339919|340050|339988|339787|339713|5257
1618600800000|2021-04-16 19:20:00|340003|339955|339884|339808|340099|339993|339739|339666|4198
1618601100000|2021-04-16 19:25:00|339883|339775|339789|339741|339935|339898|339637|339607|3688
1618601400000|2021-04-16 19:30:00|339849|339754|339731|339657|339850|339764|339700|339602|1900
1618601700000|2021-04-16 19:35:00|339695|339616|339934|339871|339934|339871|339646|339529|8899
1618602000000|2021-04-16 19:40:00|339935|339872|340137|340086|340206|340147|339934|339872|20351
1618602300000|2021-04-16 19:45:00|340136|340070|339809|339751|340137|340091|339540|339500|11373
1618602600000|2021-04-16 19:50:00|339867|339752|340049|339920|340219|340195|339833|339752|27361
1618602900000|2021-04-16 19:55:00|339977|339921|339921|339706|340009|339992|339536|339519|58273
1618603200000|2021-04-16 20:00:00|340000|339713|339753|339715|340000|339900|339753|339500|6815
1618603500000|2021-04-16 20:05:00|339770|339753|339698|339500|339814|339765|339698|339500|3169
1618603800000|2021-04-16 20:10:00|339599|339501|339574|339500|339599|339501|339574|339500|466
1618604100000|2021-04-16 20:15:00|339556|339550|339556|339550|339556|339550|339556|339550|879
1618604400000|2021-04-16 20:20:00|339563|339530|339545|339500|339563|339530|339545|339500|1282
1618604700000|2021-04-16 20:25:00|339563|339550|339650|339500|339698|339650|339563|339500|2235
1618605000000|2021-04-16 20:30:00|339673|339650|339650|339600|339673|339650|339650|339500|1730
1618605300000|2021-04-16 20:35:00||339500||339500||339500||339500|319
1618605600000|2021-04-16 20:40:00||339550||339550||339550||339550|450
1618605900000|2021-04-16 20:45:00|339549|339500|339760|339400|339760|339500|339549|339400|1966
1618606200000|2021-04-16 20:50:00|339538|339419|339658|339419|339760|339419|339538|339419|637
1618606500000|2021-04-16 20:55:00|339527|339400|339580|339400|339580|339524|339525|339400|933
1618819200000|2021-04-19 08:00:00|340500|335500|340500|337500|341500|337805|340500|335500|27
1618819500000|2021-04-19 08:05:00|340499|337790|340980|339600|340999|339600|340499|335541|145
1618819800000|2021-04-19 08:10:00|340600||340600||340600||340600||10
1618820100000|2021-04-19 08:15:00|||||||||10
1618820400000|2021-04-19 08:20:00|||||||||14
1618820700000|2021-04-19 08:25:00|||||||||66
1618821000000|2021-04-19 08:30:00|||||||||16
1618821300000|2021-04-19 08:35:00|||||||||1
1618821600000|2021-04-19 08:40:00|||||||||3
1618821900000|2021-04-19 08:45:00|340100||340100||340100||340100||0
1618822200000|2021-04-19 08:50:00||338521||338521||338521||338521|201
1618822800000|2021-04-19 09:00:00||337445||338552||338687||337445|40
1618823100000|2021-04-19 09:05:00|||||||||6
1618823400000|2021-04-19 09:10:00|340037|337445|340004|338617|340037|338617|340004|337445|9
1618823700000|2021-04-19 09:15:00|340037|337445|340037|338603|340037|338603|340037|337445|34
1618824000000|2021-04-19 09:20:00|340004|337445|340004|338473|340004|338473|340004|337445|10
1618824300000|2021-04-19 09:25:00|||||||||34
1618824600000|2021-04-19 09:30:00|339899|337520|339899|338458|339899|338493|339899|337520|30
1618824900000|2021-04-19 09:35:00||338459||338035||338459||337520|117
1618825200000|2021-04-19 09:40:00|339600|338036|339899|338133|339899|338134|339600|337676|36
1618825500000|2021-04-19 09:45:00|339895|337716|339899|337746|339899|337746|339400|337716|181
1618825800000|2021-04-19 09:50:00|339917|337748|339917|337777|339917|338138|339917|333300|126
1618826100000|2021-04-19 09:55:00|339799|336537|339917|337520|339917|337835|339799|336537|4
1618826400000|2021-04-19 10:00:00|339799||339799||339799||339799||4
1618826700000|2021-04-19 10:05:00||337632||337632||337632||337632|0
1618827000000|2021-04-19 10:10:00||336349||338092||338092||336349|61
1618827300000|2021-04-19 10:15:00||335067||338500||338500||335000|13
1618827600000|2021-04-19 10:20:00|||||||||2
1618827900000|2021-04-19 10:25:00|339664||339647||339799||339647||29
1618828200000|2021-04-19 10:30:00|339646|339200|339617|339200|339646|339200|339617|339200|1
1618828500000|2021-04-19 10:35:00|339616|339300|339917|338596|340004|339300|339300|338596|454
1618828800000|2021-04-19 10:40:00|339800|338500|339898|338500|339917|338500|339239|338500|173
1618829100000|2021-04-19 10:45:00|339397|338501|340000|338500|340000|338800|339000|338500|215
1618829400000|2021-04-19 10:50:00|339900|338677|339900|338500|339900|338677|339900|338500|27
1618829700000|2021-04-19 10:55:00|339500|338800|339500|338500|339500|338800|339500|338500|13
1618830000000|2021-04-19 11:00:00|339400|338522|339398|338900|339500|338900|339398|338500|285
1618830300000|2021-04-19 11:05:00|339400||339398||339400||339398||79
1618830600000|2021-04-19 11:10:00|339400|339300|339400|339027|339400|339300|339300|338900|412
1618830900000|2021-04-19 11:15:00|339500|339200|339699|339400|339800|339400|339500|339027|308
1618831200000|2021-04-19 11:20:00|339697|339450|339699|339500|339699|339500|339697|339450|196
1618831500000|2021-04-19 11:25:00|339800|339450|339400|339100|339800|339450|339398|339100|915
1618831800000|2021-04-19 11:30:00|339398|339101|339500|339400|339500|339400|339398|339100|439
1618832100000|2021-04-19 11:35:00|339800|339500|339600|339350|339800|339550|339500|339100|1045
1618832400000|2021-04-19 11:40:00|339800|339444|339800|339550|339800|339600|339800|339444|313
1618832700000|2021-04-19 11:45:00|339719|339600|339800|339550|339800|339600|339608|339550|688
1618833000000|2021-04-19 11:50:00|339699|339450|339400|339046|339699|339450|339400|339025|824
1618833300000|2021-04-19 11:55:00|339360|339047|339299|339135|339400|339200|339299|339025|205
1618833600000|2021-04-19 12:00:00|339200|339025|339300|339062|339400|339200|339200|339025|806
1618833900000|2021-04-19 12:05:00|339211|339063|339000|338620|339300|339100|339000|338500|645
1618834200000|2021-04-19 12:10:00|338900|338621|338500|338200|339000|338900|338500|338100|1855
1618834500000|2021-04-19 12:15:00|338900|338100|338900|338625|338900|338700|338640|338100|925
1618834800000|2021-04-19 12:20:00|338860|338700|338800|338700|338900|338725|338700|338396|447
1618835100000|2021-04-19 12:25:00|338900|338800|339000|338825|339000|338900|338900|338800|1353
1618835400000|2021-04-19 12:30:00|338955|338900|338900|338850|339000|338925|338900|338825|942
1618835700000|2021-04-19 12:35:00|338889|338625|339000|338900|339200|338901|338800|338500|1907
1618836000000|2021-04-19 12:40:00|339100|338975|339100|338900|339100|339000|338900|338705|644
1618836300000|2021-04-19 12:45:00|339000|338705|339000|338844|339100|338844|339000|338705|625
1618836600000|2021-04-19 12:50:00|338998|338846|339100|338860|339100|339000|338998|338844|682
1618836900000|2021-04-19 12:55:00|339098|338944|339070|338625|339098|338961|338970|338625|1973
1618837200000|2021-04-19 13:00:00|339100|338800|339098|338700|339100|339000|339098|338700|293
1618837500000|2021-04-19 13:05:00|||||||||111
1618837800000|2021-04-19 13:10:00|338991|338735|338889|338200|339000|338735|338699|338200|404
1618838100000|2021-04-19 13:15:00|339000|338700|338700|338500|339000|338700|338700|338500|1515
1618838400000|2021-04-19 13:20:00|338600|338400|338900|338400|338900|338400|338600|338400|1380
1618838700000|2021-04-19 13:25:00|339100|338461|339300|339086|339300|339086|339100|338458|2484
1618839000000|2021-04-19 13:30:00|339250|338770|342035|341500|342180|341945|338044|337900|49508
1618839300000|2021-04-19 13:35:00|341767|341630|342407|342176|343195|343009|341087|340734|38837
1618839600000|2021-04-19 13:40:00|342406|342211|343143|342960|343700|343550|342405|342175|26018
1618839900000|2021-04-19 13:45:00|343277|343046|342500|342364|343400|343146|342102|341900|13832
1618840200000|2021-04-19 13:50:00|342499|342380|342387|342204|343100|342983|342030|341800|19833
1618840500000|2021-04-19 13:55:00|342386|342205|342244|342104|342630|342424|341783|341634|9550
1618840800000|2021-04-19 14:00:00|342349|342041|340440|340241|342600|342458|340390|340186|13275
1618841100000|2021-04-19 14:05:00|340410|340225|339592|339367|341210|340820|338931|338800|19674
1618841400000|2021-04-19 14:10:00|339591|339390|338920|338673|339591|339390|338347|338200|18241
1618841700000|2021-04-19 14:15:00|338876|338603|339052|338876|339169|338941|338015|337900|14192
1618842000000|2021-04-19 14:20:00|339169|338917|339394|339104|339444|339347|338700|338559|8856
1618842300000|2021-04-19 14:25:00|339328|339266|339170|339052|339532|339400|339038|338782|6056
1618842600000|2021-04-19 14:30:00|339184|339053|339245|339104|339532|339499|338915|338782|5724
1618842900000|2021-04-19 14:35:00|339311|339147|339247|338935|339441|339252|338900|338778|4457
1618843200000|2021-04-19 14:40:00|339241|338936|338463|338300|339241|339020|338341|338153|7465
1618843500000|2021-04-19 14:45:00|338443|338205|337299|337125|338610|338263|337095|337020|13037
1618843800000|2021-04-19 14:50:00|337297|337131|338075|337938|338300|338089|337291|337125|6064
1618844100000|2021-04-19 14:55:00|338074|337950|338799|338566|338800|338660|338074|337949|4929
1618844400000|2021-04-19 15:00:00|338800|338593|338592|338394|339200|339001|338500|338393|6229
1618844700000|2021-04-19 15:05:00|338593|338393|339300|339165|339389|339300|338455|338300|2443
1618845000000|2021-04-19 15:10:00|339279|339097|339061|338856|339279|339108|338642|338500|5583
1618845300000|2021-04-19 15:15:00|339146|338921|339261|339032|339400|339300|338755|338500|5415
1618845600000|2021-04-19 15:20:00|339216|339103|338691|338600|339300|339192|338653|338600|4751
1618845900000|2021-04-19 15:25:00|338690|338539|338853|338735|339155|338917|338428|338400|4449
1618846200000|2021-04-19 15:30:00|338852|338738|338000|337800|338852|338769|337794|337700|10926
1618846500000|2021-04-19 15:35:00|337999|337801|337954|337789|338155|337880|337691|337525|2634
1618846800000|2021-04-19 15:40:00|338122|337828|337593|337500|338400|338163|337593|337500|4902
1618847100000|2021-04-19 15:45:00|337700|337400|337839|337650|337995|337880|337300|337143|11980
1618847400000|2021-04-19 15:50:00|337772|337671|337824|337749|338100|338046|337697|337517|3132
1618847700000|2021-04-19 15:55:00|337823|337703|337290|337144|337823|337752|337010|336873|10974
1618848000000|2021-04-19 16:00:00|337214|337140|337034|336750|337500|337291|336656|336600|6167
1618848300000|2021-04-19 16:05:00|336881|336606|337280|337150|337400|337205|336300|336250|6513
1618848600000|2021-04-19 16:10:00|337337|337111|337617|337201|337653|337500|337172|337000|4961
1618848900000|2021-04-19 16:15:00|337400|337202|337740|337508|337800|337723|337400|337202|3992
1618849200000|2021-04-19 16:20:00|337653|337596|337504|337346|337813|337756|337352|337205|1714
1618849500000|2021-04-19 16:25:00|337446|337341|337270|337131|337700|337497|336926|336800|7600
1618849800000|2021-04-19 16:30:00|337269|337025|336802|336601|337436|337269|336600|336500|4002
1618850100000|2021-04-19 16:35:00|336799|336676|336785|336600|337050|336900|336778|336600|2054
1618850400000|2021-04-19 16:40:00|336738|336601|336500|336331|336738|336601|336283|336200|3892
1618850700000|2021-04-19 16:45:00|336496|336332|336939|336707|337000|336876|336320|336197|7700
1618851000000|2021-04-19 16:50:00|336872|336757|336648|336504|337050|336918|336456|336279|2735
1618851300000|2021-04-19 16:55:00|336647|336549|337176|337050|337300|337177|336474|336354|3876
1618851600000|2021-04-19 17:00:00|337173|337051|337459|337252|337575|337449|336984|336831|4261
1618851900000|2021-04-19 17:05:00|337499|337288|337214|337100|337564|337429|337115|336952|4072
1618852200000|2021-04-19 17:10:00|337213|337128|337905|337809|338000|337900|337201|337100|7199
1618852500000|2021-04-19 17:15:00|337925|337720|337725|337560|338000|337903|337581|337500|2886
1618852800000|2021-04-19 17:20:00|337731|337596|337668|337455|337869|337700|337390|337297|2129
1618853100000|2021-04-19 17:25:00|337667|337456|337300|337076|337731|337536|337090|337000|682
1618853400000|2021-04-19 17:30:00|337252|337008|337689|337498|337900|337565|337155|337000|2559
1618853700000|2021-04-19 17:35:00|337690|337497|337907|337735|338199|338042|337625|337497|4046
1618854000000|2021-04-19 17:40:00|337906|337736|337800|337546|338068|337875|337537|337383|3197
1618854300000|2021-04-19 17:45:00|337656|337605|337844|337645|337997|337857|337629|337504|4999
1618854600000|2021-04-19 17:50:00|337838|337644|337686|337532|338000|337800|337390|337231|2009
1618854900000|2021-04-19 17:55:00|337685|337555|337549|337347|337927|337769|337367|337176|2723
1618855200000|2021-04-19 18:00:00|337512|337297|337597|337489|338000|337837|337437|337250|3710
1618855500000|2021-04-19 18:05:00|337590|337496|337259|337007|337969|337772|337111|337007|6749
1618855800000|2021-04-19 18:10:00|337178|337008|337367|337250|337641|337496|337155|337008|3041
1618856100000|2021-04-19 18:15:00|337348|337290|337541|337461|337600|337536|337335|337200|1872
1618856400000|2021-04-19 18:20:00|337539|337463|337769|337624|337800|337738|337328|337200|3164
1618856700000|2021-04-19 18:25:00|337696|337574|337572|337500|337800|337670|337534|337407|1867
1618857000000|2021-04-19 18:30:00|337571|337457|337391|337316|337700|337537|337333|337200|2312
1618857300000|2021-04-19 18:35:00|337389|337315|336828|336700|337400|337347|336807|336700|6239
1618857600000|2021-04-19 18:40:00|336798|336701|336916|336751|337300|337178|336730|336623|4278
1618857900000|2021-04-19 18:45:00|336913|336803|337182|337000|337379|337227|336837|336684|2190
1618858200000|2021-04-19 18:50:00|337161|337010|337145|337025|337240|337104|336927|336800|2258
1618858500000|2021-04-19 18:55:00|337167|337076|337055|336827|337294|337201|336937|336800|3009
1618858800000|2021-04-19 19:00:00|337047|336828|336840|336601|337071|336970|336644|336500|2497
1618859100000|2021-04-19 19:05:00|336789|336706|336511|336400|336998|336871|336510|336400|6193
1618859400000|2021-04-19 19:10:00|336508|336429|336451|336213|336718|336537|336300|336200|3922
1618859700000|2021-04-19 19:15:00|336450|336300|336597|336502|336710|336578|336307|336200|4945
1618860000000|2021-04-19 19:20:00|336600|336503|336539|336401|336969|336804|336500|336400|4989
1618860300000|2021-04-19 19:25:00|336538|336429|336352|336211|336538|336430|336293|336200|4068
1618860600000|2021-04-19 19:30:00|336350|336210|336200|336063|336572|336425|336043|336000|6105
1618860900000|2021-04-19 19:35:00|336184|336072|336316|336255|336317|336255|336125|336000|5498
1618861200000|2021-04-19 19:40:00|336315|336224|336733|336639|336900|336774|336298|336160|6528
1618861500000|2021-04-19 19:45:00|336732|336600|336269|336142|336732|336640|336245|336141|4482
1618861800000|2021-04-19 19:50:00|336323|336125|336693|336551|336865|336780|336270|336100|12970
1618862100000|2021-04-19 19:55:00|336694|336600|337317|337212|337400|337231|336680|336547|30649
1618862400000|2021-04-19 20:00:00|337460|337200|337444|337200|337460|337226|337325|337200|864
1618862700000|2021-04-19 20:05:00|337438|337201|337400|337201|337438|337201|337319|337201|341
1618863000000|2021-04-19 20:10:00|337459|337202|337438|337202|337459|337202|337438|337202|529
1618863300000|2021-04-19 20:15:00|337400|337300|337400|337300|337400|337300|337400|337300|167
1618863600000|2021-04-19 20:20:00|||||||||53
1618863900000|2021-04-19 20:25:00|337260|337250|337260|337202|337260|337272|337260|337202|739
1618864200000|2021-04-19 20:30:00||337201||337201||337201||337201|565
1618864500000|2021-04-19 20:35:00|337215|337200|337215|337140|337215|337200|337100|336900|1445
1618864800000|2021-04-19 20:40:00|||||||||85
1618865100000|2021-04-19 20:45:00|337120|337036|337399|337036|337399|337036|337120|337036|633
1618865400000|2021-04-19 20:50:00|||||||||76
1618865700000|2021-04-19 20:55:00|||||||||21
1618866000000|2021-04-19 21:00:00|||||||||42
1618866300000|2021-04-19 21:05:00|||||||||29
1618866600000|2021-04-19 21:10:00|||||||||116
1618866900000|2021-04-19 21:15:00|||||||||35
1618867200000|2021-04-19 21:20:00|||||||||133
1618867500000|2021-04-19 21:25:00|||||||||130
1618867800000|2021-04-19 21:30:00|||||||||34
1618868100000|2021-04-19 21:35:00|337200|337101|337200|337101|337200|337101|337200|337101|28
1618868400000|2021-04-19 21:40:00|||||||||106
1618868700000|2021-04-19 21:45:00|||||||||29
1618869000000|2021-04-19 21:50:00|337399|337000|337399|337000|337399|337000|337399|337000|160
1618869300000|2021-04-19 21:55:00|||||||||11
1618869600000|2021-04-19 22:00:00|337398|337001|337398|337201|337398|337201|337398|337001|45
1618869900000|2021-04-19 22:05:00|337348||337399||337399||337328||59
1618870200000|2021-04-19 22:10:00|||||||||35
1618870500000|2021-04-19 22:15:00|||||||||237
1618870800000|2021-04-19 22:20:00||337208||337208||337208||337208|13
1618871100000|2021-04-19 22:25:00||337205||337205||337205||337205|8
1618871400000|2021-04-19 22:30:00|337675|337201|337675|337201|337675|337201|337675|337201|223
1618871700000|2021-04-19 22:35:00||337252||337252||337252||337252|3
1618872000000|2021-04-19 22:40:00|||||||||2
1618872300000|2021-04-19 22:45:00||337201||337255||337255||337201|40
1618872600000|2021-04-19 22:50:00|337500|337300|337578|337300|337578|337300|337500|337255|26
1618872900000|2021-04-19 22:55:00|337600||337600||337600||337600||71
1618873200000|2021-04-19 23:00:00|337500|337308|337600|337308|337600|337308|337500|337308|5
1618873500000|2021-04-19 23:05:00||337300||337300||337300||337300|4
1618873800000|2021-04-19 23:10:00|337500||337500||337500||337500||218
1618874100000|2021-04-19 23:15:00|337398|337206|337398|337215|337398|337215|337398|337206|337
1618874400000|2021-04-19 23:20:00|||||||||59
1618874700000|2021-04-19 23:25:00|337375||337398||337398||337375||121
1618875000000|2021-04-19 23:30:00||337201||337104||337201||337104|123
1618875300000|2021-04-19 23:35:00|337389||337389||337389||337389||17
1618875600000|2021-04-19 23:40:00|337600|337106|337589|337300|337600|337300|337589|337106|124
1618875900000|2021-04-19 23:45:00|337600|337306|337775|337311|337800|337311|337600|337300|186
1618876200000|2021-04-19 23:50:00||337312||337316||337316||337312|30
1618876500000|2021-04-19 23:55:00|337670|337312|337775|337312|337775|337316|337660|337312|208
1618905600000|2021-04-20 08:00:00|338857|337328|339175|336513|339175|337328|338857|336238|8
1618905900000|2021-04-20 08:05:00|338000|336238|338000|336238|338000|336238|338000|336238|92
1618906200000|2021-04-20 08:10:00|||||||||11
1618906500000|2021-04-20 08:15:00|337932|336363|338000|336363|338000|337683|337924|336363|40
1618906800000|2021-04-20 08:20:00||336238||336488||336488||336238|0
1618907100000|2021-04-20 08:25:00|337939|337500|338000|337500|338000|337500|337925|336488|108
1618907400000|2021-04-20 08:30:00|||||||||3
1618907700000|2021-04-20 08:35:00|||||||||1
1618908000000|2021-04-20 08:40:00|338242||338117||339074||338097||5
1618908300000|2021-04-20 08:45:00|338114||338083||339074||338052||0
1618908600000|2021-04-20 08:50:00|338078||338150||339175||338036||2
1618908900000|2021-04-20 08:55:00|338134||338150||338150||338111||9
1618909200000|2021-04-20 09:00:00|338000||338003||338032||338000||5
1618909500000|2021-04-20 09:05:00|338000||338000||338150||338000||0
1618909800000|2021-04-20 09:10:00|338150||338150||338150||337915||87
1618910100000|2021-04-20 09:15:00|338148||338000||338148||338000||0
1618910400000|2021-04-20 09:20:00|338097|336238|338000|336238|338150|336238|337897|336238|160
1618910700000|2021-04-20 09:25:00|337764||338000||338150||337764||4
1618911300000|2021-04-20 09:35:00|337700|333433|338000|335122|338150|335122|337194|333433|123
1618911600000|2021-04-20 09:40:00|337999|333822|337992|334987|338000|334987|337400|333822|18
1618911900000|2021-04-20 09:45:00|337991|333433|337999|334705|338000|334988|337200|333433|29
1618912200000|2021-04-20 09:50:00|338000|335100|338000|335101|338000|335500|338000|335100|1
1618912500000|2021-04-20 09:55:00|337934|335100|337741|335100|338000|335101|337450|335100|7
1618912800000|2021-04-20 10:00:00|338000|335101|337898|336001|338000|336001|337898|335100|4
1618913100000|2021-04-20 10:05:00|337897||337556||338000||337556||22
1618913400000|2021-04-20 10:10:00|338000|335100|337556|335701|338000|335701|337458|335100|13
1618913700000|2021-04-20 10:15:00|338000||338000||338000||337200||39
1618914000000|2021-04-20 10:20:00|337959||337959||337959||337959||8
1618914300000|2021-04-20 10:25:00|338000|335900|337938|336000|338000|336000|337826|335701|25
1618914600000|2021-04-20 10:30:00|338000|335701|337806|336011|338000|336200|337806|335100|20
1618914900000|2021-04-20 10:35:00|338000||337903||338000||337763||3
1618915200000|2021-04-20 10:40:00|338000|335100|337200|335701|338000|335701|337200|335100|11
1618915500000|2021-04-20 10:45:00|338000|335100|337495|335100|338000|335500|337300|335100|1
1618915800000|2021-04-20 10:50:00|338000||337839||338000||337425||2
1618916100000|2021-04-20 10:55:00|338000|335101|338000|335701|338000|336200|336909|335000|79
1618916400000|2021-04-20 11:00:00|337000|335730|337987|336300|338000|336500|336984|335730|441
1618916700000|2021-04-20 11:05:00|337586|336400|337161|336400|337782|336400|336450|336400|247
1618917000000|2021-04-20 11:10:00|336862|336500|337993|336500|337995|336500|336862|336500|53
1618917300000|2021-04-20 11:15:00|336825|336300|337500|336300|337995|336300|336498|336300|274
1618917600000|2021-04-20 11:20:00|336490|336510|336396|336201|337500|336510|336392|336201|182
1618917900000|2021-04-20 11:25:00|336700||337484||337500||336700||103
1618918200000|2021-04-20 11:30:00||336220||336220||336220||336220|55
1618918500000|2021-04-20 11:35:00|337400|336201|337298|336411|337400|336411|337298|336201|135
1618918800000|2021-04-20 11:40:00||336412||336500||336600||336412|58
1618919100000|2021-04-20 11:45:00|337180|336502|337180|336940|337180|336940|337180|336502|135
1618919400000|2021-04-20 11:50:00|336940|336820|336940|336500|336940|336820|336940|336500|303
1618919700000|2021-04-20 11:55:00|337300|336501|337300|336501|337300|336501|337300|336501|28
1618920000000|2021-04-20 12:00:00|337298|336503|337270|336612|337298|336673|337268|336503|92
1618920300000|2021-04-20 12:05:00|337200|336501|337500|337000|337500|337000|337200|336501|91
1618920600000|2021-04-20 12:10:00|337400|337010|337400|337200|337400|337200|337400|337010|242
1618920900000|2021-04-20 12:15:00|337398|336501|337200|337000|337400|337000|337200|336501|2005
1618921200000|2021-04-20 12:20:00|337000|336501|337200|336501|337200|336501|337000|336501|460
1618921500000|2021-04-20 12:25:00|337090|336205|337090|336500|337090|336500|337090|336205|92
1618921800000|2021-04-20 12:30:00|337000|336700|337000|336500|337000|336700|337000|336500|164
1618922100000|2021-04-20 12:35:00|336994|336501|337000|336511|337000|336511|336994|336501|61
1618922400000|2021-04-20 12:40:00|336900|336526|336970|336531|337000|336536|336900|336526|241
1618922700000|2021-04-20 12:45:00|336938|336503|336970|336700|336970|336700|336700|336501|328
1618923000000|2021-04-20 12:50:00|336968||336900||336970||336900||111
1618923300000|2021-04-20 12:55:00|336970|336501|336970|336600|336970|336600|336970|336501|511
1618923600000|2021-04-20 13:00:00|||||||||54
1618923900000|2021-04-20 13:05:00|337000||337000||337000||337000||379
1618924200000|2021-04-20 13:10:00||336900||336900||336900||336900|94
1618924500000|2021-04-20 13:15:00|337500|337300|337500|336900|337500|337300|337500|336900|1457
1618924800000|2021-04-20 13:20:00|337800|337300|337995|337000|337995|337900|337800|336900|3090
1618925100000|2021-04-20 13:25:00|337652|337100|337375|336960|337995|337900|337375|336700|2255
1618925400000|2021-04-20 13:30:00|337600|337226|336742|336409|338421|338196|336500|336200|41505
1618925700000|2021-04-20 13:35:00|336731|336447|337132|336897|337888|337674|335938|335800|11991
1618926000000|2021-04-20 13:40:00|337240|337068|336993|336710|337446|337182|336090|335800|11552
1618926300000|2021-04-20 13:45:00|337012|336711|337145|336936|338143|337952|336800|336600|13572
1618926600000|2021-04-20 13:50:00|337168|336801|336930|336700|337400|337248|336586|336200|10277
1618926900000|2021-04-20 13:55:00|337022|336751|336446|336300|337022|336864|336384|336211|6896
1618927200000|2021-04-20 14:00:00|336435|336211|335186|335055|336609|336376|335179|335055|14242
1618927500000|2021-04-20 14:05:00|335187|335104|335957|335700|336140|335956|335187|335104|4244
1618927800000|2021-04-20 14:10:00|335909|335600|335639|335220|336129|335937|335486|335220|6383
1618928100000|2021-04-20 14:15:00|335638|335221|336310|336096|336320|336177|335280|335220|3858
1618928400000|2021-04-20 14:20:00|336169|336009|336348|336147|336400|336253|335989|335764|3396
1618928700000|2021-04-20 14:25:00|336352|336213|336427|336133|336600|336500|335875|335700|5391
1618929000000|2021-04-20 14:30:00|336345|336134|335475|335320|336345|336134|335474|335320|10185
1618929300000|2021-04-20 14:35:00|335464|335370|335573|335311|335684|335496|334903|334800|12882
1618929600000|2021-04-20 14:40:00|335525|335247|334523|334333|335525|335332|334350|334210|13847
1618929900000|2021-04-20 14:45:00|334491|334334|334372|334225|334930|334814|334200|334100|11091
1618930200000|2021-04-20 14:50:00|334371|334211|333553|333395|334612|334491|333112|333000|16948
1618930500000|2021-04-20 14:55:00|333552|333397|333800|333500|334300|334096|333513|333300|11111
1618930800000|2021-04-20 15:00:00|333884|333501|333867|333761|334117|333984|333351|333300|5664
1618931100000|2021-04-20 15:05:00|333866|333607|334200|334020|334277|334160|333771|333607|4191
1618931400000|2021-04-20 15:10:00|334173|334021|333900|333669|334200|334085|333585|333500|1807
1618931700000|2021-04-20 15:15:00|333899|333670|332740|332441|333900|333770|332425|332310|11128
1618932000000|2021-04-20 15:20:00|332599|332410|332340|332222|333300|332951|332340|332222|9216
1618932300000|2021-04-20 15:25:00|332350|332228|332500|332336|332900|332826|332170|332000|11781
1618932600000|2021-04-20 15:30:00|332499|332366|332230|332109|332589|332491|332189|332000|8204
1618932900000|2021-04-20 15:35:00|332240|332110|332655|332488|332655|332519|331671|331600|14262
1618933200000|2021-04-20 15:40:00|332634|332489|332400|332266|332855|332737|332343|332260|12463
1618933500000|2021-04-20 15:45:00|332399|332297|332475|332425|332700|332576|332075|332000|8549
1618933800000|2021-04-20 15:50:00|332474|332319|332689|332500|332700|332566|332220|332121|4478
1618934100000|2021-04-20 15:55:00|332698|332598|332190|332059|332785|332705|332033|331869|10626
1618934400000|2021-04-20 16:00:00|332244|332060|332789|332575|332820|332744|332196|332060|3091
1618934700000|2021-04-20 16:05:00|332788|332577|332699|332522|332789|332677|332526|332337|2715
1618935000000|2021-04-20 16:10:00|332658|332524|333400|333265|333450|333266|332435|332300|9782
1618935300000|2021-04-20 16:15:00|333415|333340|333711|333601|333767|333700|333285|333100|7364
1618935600000|2021-04-20 16:20:00|333761|333605|333785|333686|333998|333866|333584|333412|3488
1618935900000|2021-04-20 16:25:00|333781|333688|333385|333258|334029|333866|333361|333258|11686
1618936200000|2021-04-20 16:30:00|333360|333259|332843|332737|333529|333392|332700|332632|8695
1618936500000|2021-04-20 16:35:00|332844|332768|333188|333000|333443|333211|332808|332632|2849
1618936800000|2021-04-20 16:40:00|333073|332945|332760|332573|333073|332959|332607|332500|3986
1618937100000|2021-04-20 16:45:00|332662|332574|332740|332510|332868|332734|332568|332500|752
1618937400000|2021-04-20 16:50:00|332730|332500|332843|332563|333266|333071|332569|332400|3429
1618937700000|2021-04-20 16:55:00|332832|332718|332842|332709|333127|332983|332779|332562|1655
1618938000000|2021-04-20 17:00:00|332843|332716|333277|333100|333419|333219|332700|332562|3431
1618938300000|2021-04-20 17:05:00|333162|332987|333116|333012|333255|333087|333000|332700|620
1618938600000|2021-04-20 17:10:00|333113|333050|333106|332812|333223|333105|332932|332727|1441
1618938900000|2021-04-20 17:15:00|333053|332813|333282|333141|333391|333240|333000|332812|1070
1618939200000|2021-04-20 17:20:00|333328|333201|332526|332400|333391|333210|332525|332400|5602
1618939500000|2021-04-20 17:25:00|332523|332435|332315|332201|332603|332435|332227|332100|4448
1618939800000|2021-04-20 17:30:00|332419|332202|332433|332345|332580|332481|332258|332100|3016
1618940100000|2021-04-20 17:35:00|332478|332357|332747|332653|332747|332653|332412|332305|1860
1618940400000|2021-04-20 17:40:00|332750|332655|332690|332500|332998|332891|332630|332428|1900
1618940700000|2021-04-20 17:45:00|332717|332429|333252|333008|333306|333167|332620|332428|2200
1618941000000|2021-04-20 17:50:00|333158|333009|333290|333100|333592|333368|333001|332855|2231
1618941300000|2021-04-20 17:55:00|333256|333126|333648|333428|333658|333600|333250|333100|5642
1618941600000|2021-04-20 18:00:00|333646|333500|334023|333905|334034|333993|333499|333363|4730
1618941900000|2021-04-20 18:05:00|334024|333825|334200|334129|334273|334205|333931|333786|3391
1618942200000|2021-04-20 18:10:00|334219|334158|334046|333810|334219|334164|333741|333654|5312
1618942500000|2021-04-20 18:15:00|333996|333882|333464|333310|334000|333882|333310|333247|1175
1618942800000|2021-04-20 18:20:00|333450|333334|333648|333549|333718|333600|333374|333247|2046
1618943100000|2021-04-20 18:25:00|333647|333540|333226|333108|333700|333540|333200|333108|2059
1618943400000|2021-04-20 18:30:00|333225|333109|332908|332771|333300|333202|332837|332771|5080
1618943700000|2021-04-20 18:35:00|332907|332825|333006|332865|333030|332951|332852|332684|4553
1618944000000|2021-04-20 18:40:00|332986|332919|333142|333055|333269|333191|332900|332843|4572
1618944300000|2021-04-20 18:45:00|333116|333036|332911|332700|333142|333036|332826|332608|1756
1618944600000|2021-04-20 18:50:00|333000|332794|332932|332809|333249|333101|332897|332794|2248
1618944900000|2021-04-20 18:55:00|332930|332808|332809|332525|332977|332872|332391|332310|4720
1618945200000|2021-04-20 19:00:00|332810|332560|333697|333534|333699|333640|332752|332560|6669
1618945500000|2021-04-20 19:05:00|333688|333587|333701|333571|333800|333714|333562|333430|10995
1618945800000|2021-04-20 19:10:00|333700|333602|333748|333619|333748|333619|333316|333141|3689
1618946100000|2021-04-20 19:15:00|333762|333660|333561|333455|334095|334028|333445|333350|12780
1618946400000|2021-04-20 19:20:00|333560|333454|333719|333437|333932|333807|333559|333437|5041
1618946700000|2021-04-20 19:25:00|333718|333438|333642|333399|333727|333630|333557|333378|3958
1618947000000|2021-04-20 19:30:00|333640|333516|333957|333866|333957|333911|333491|333399|6837
1618947300000|2021-04-20 19:35:00|333956|333867|333958|333810|334153|334078|333687|333557|10833
1618947600000|2021-04-20 19:40:00|333957|333813|334300|334107|334547|334482|333917|333748|13795
1618947900000|2021-04-20 19:45:00|334204|334204|334000|333870|334400|334274|333947|333834|11629
1618948200000|2021-04-20 19:50:00|334015|333890|333454|333159|334097|333955|333266|333100|15846
1618948500000|2021-04-20 19:55:00|333498|333258|333500|333253|333541|333467|333120|333006|55677
1618948800000|2021-04-20 20:00:00|333228|333246|332100|331011|333228|333246|330500|330118|183969
1618949100000|2021-04-20 20:05:00|331999|331006|330987|330600|331999|331500|330600|330118|5501
1618949400000|2021-04-20 20:10:00|330900|330500|331690|331265|331975|331400|330900|330500|3341
1618949700000|2021-04-20 20:15:00|331850|331210|330800|330700|331850|331210|330500|330200|5429
1618950000000|2021-04-20 20:20:00|330988|330600|330800|330512|330988|330700|330800|330500|2947
1618950300000|2021-04-20 20:25:00|331040|330700|331040|330705|331040|330705|331040|330501|1655
1618950600000|2021-04-20 20:30:00|331441|330752|331450|330820|331450|330836|330938|330750|1709
1618950900000|2021-04-20 20:35:00|331440|331000|331440|331000|331440|331000|331200|331000|966
1618951200000|2021-04-20 20:40:00||331231||331200||331231||331200|477
1618951500000|2021-04-20 20:45:00|331589|331350|331625|331400|331740|331508|331589|331350|1016
1618951800000|2021-04-20 20:50:00|331598|331350|331465|331001|331610|331444|331413|331000|2103
1618952100000|2021-04-20 20:55:00|331590|331000|331599|331011|331605|331400|331590|331000|1126
1618952400000|2021-04-20 21:00:00|331654|331117|331654|331308|331654|331308|331625|331117|134
1618952700000|2021-04-20 21:05:00|331740|331600|331849|331600|331898|331600|331740|331600|605
1618953000000|2021-04-20 21:10:00|||||||||154
1618953300000|2021-04-20 21:15:00|||||||||45
1618953600000|2021-04-20 21:20:00|331850|331700|331899|331700|331899|331800|331850|331700|222
1618953900000|2021-04-20 21:25:00|||||||||89
1618954200000|2021-04-20 21:30:00|331800||331800||331800||331800||289
1618954500000|2021-04-20 21:35:00|||||||||144
1618954800000|2021-04-20 21:40:00|331899||331898||331899||331898||156
1618955100000|2021-04-20 21:45:00|||||||||148
1618955400000|2021-04-20 21:50:00|||||||||46
1618955700000|2021-04-20 21:55:00|||||||||30
1618956000000|2021-04-20 22:00:00|331795||331860||331897||331795||363
1618956300000|2021-04-20 22:05:00|331800|331702|331800|331700|331800|331702|331800|331700|715
1618956600000|2021-04-20 22:10:00|331860|331701|331999|331700|331999|331929|331860|331700|623
1618956900000|2021-04-20 22:15:00|||||||||87
1618957200000|2021-04-20 22:20:00|331974||331900||331974||331900||65
1618957500000|2021-04-20 22:25:00|331925||331925||331925||331898||135
1618957800000|2021-04-20 22:30:00|331888||331888||331900||331833||14
1618958100000|2021-04-20 22:35:00|331824|331627|331824|331627|331824|331628|331824|331627|170
1618958400000|2021-04-20 22:40:00|331725|331600|331998|331833|331998|331833|331725|331600|392
1618958700000|2021-04-20 22:45:00|331974|331915|331950|331585|331998|331915|331950|331585|1244
1618959000000|2021-04-20 22:50:00|331900|331400|331900|331511|331998|331511|331580|331300|1370
1618959300000|2021-04-20 22:55:00|||||||||21
1618959600000|2021-04-20 23:00:00|331800||331600||331900||331600||169
1618959900000|2021-04-20 23:05:00|331580|331035|331900|331222|331900|331222|331500|331008|888
1618960200000|2021-04-20 23:10:00|331850|331240|331400|331270|331850|331270|331400|331240|325
1618960500000|2021-04-20 23:15:00|331500|331260|331500|331300|331900|331300|331500|331260|89
1618960800000|2021-04-20 23:20:00|331900|331350|331900|331260|331900|331350|331900|331260|486
1618961100000|2021-04-20 23:25:00|331400||331600||331900||331400||206
1618961400000|2021-04-20 23:30:00|331390||331600||331600||331390||145
1618961700000|2021-04-20 23:35:00|331500||331488||331500||331400||372
1618962000000|2021-04-20 23:40:00|||||||||73
1618962300000|2021-04-20 23:45:00|331400|331251|331800|331251|331800|331251|331400|331251|491
1618962600000|2021-04-20 23:50:00|331700|331260|331690|331261|331700|331300|331600|331260|106
1618962900000|2021-04-20 23:55:00|331688|331262|331690|331260|331690|331272|331678|331260|864
1618992000000|2021-04-21 08:00:00|332600|330843|332600|330975|332600|330975|332600|330033|11
1618992300000|2021-04-21 08:05:00|333000|330976|333000|330597|333000|330983|332518|330500|11
1618992600000|2021-04-21 08:10:00|332597|330500|332593|330799|332597|330799|332593|330500|34
1618992900000|2021-04-21 08:15:00|332592|332063|332596|330799|332599|332063|332400|330799|24
1618993200000|2021-04-21 08:20:00|332595|330500|333000|330721|333000|330721|332525|330500|20
1618993500000|2021-04-21 08:25:00|332578|330500|333000|330851|333000|330851|332240|330500|59
1618993800000|2021-04-21 08:30:00||330500||330851||330851||330500|0
1618994100000|2021-04-21 08:35:00||330500||330500||330500||330500|25
1618994400000|2021-04-21 08:40:00|332996||333000||333000||332995||29
1618994700000|2021-04-21 08:45:00|||||||||4
1618995000000|2021-04-21 08:50:00||330851||330500||330851||330500|1
1618995300000|2021-04-21 08:55:00|332078||333000||333000||332078||50
1618995600000|2021-04-21 09:00:00|||||||||5
1618995900000|2021-04-21 09:05:00||330505||332000||332000||330505|21
1618996200000|2021-04-21 09:10:00|332900||332900||332900||332900||59
1618996500000|2021-04-21 09:15:00|||||||||93
1618996800000|2021-04-21 09:20:00|||||||||8
1618997100000|2021-04-21 09:25:00|332875||332770||332900||332500||106
1618997400000|2021-04-21 09:30:00|332769||332671||332806||332671||19
1618997700000|2021-04-21 09:35:00|332189||332370||332373||332189||31
1618998000000|2021-04-21 09:40:00|332369|330505|332671|331800|332671|331800|332189|330505|16
1618998300000|2021-04-21 09:45:00|||||||||1
1618998900000|2021-04-21 09:55:00|||||||||6
1618999200000|2021-04-21 10:00:00||331893||331800||331893||331800|41
1618999500000|2021-04-21 10:05:00|332545|331801|332671|331801|332671|331801|332460|331801|8
1618999800000|2021-04-21 10:10:00|332549||332549||332549||332549||24
1619000100000|2021-04-21 10:15:00|332671||332671||332671||332671||1
1619000400000|2021-04-21 10:20:00|332395||332545||332545||332390||10
1619000700000|2021-04-21 10:25:00|332544|331800|332399|331800|332545|331800|332390|331800|29
1619001000000|2021-04-21 10:30:00|332544||332390||332544||332327||5
1619001300000|2021-04-21 10:35:00|332508||332489||332671||332095||112
1619001600000|2021-04-21 10:40:00|332544||332489||332545||332489||1
1619001900000|2021-04-21 10:45:00|332671||332671||332671||332448||3
1619002200000|2021-04-21 10:50:00|332905|331801|332801|331801|333018|332290|332783|331801|37
1619002500000|2021-04-21 10:55:00|332799|331802|332801|332101|332801|332301|332792|331802|2
1619002800000|2021-04-21 11:00:00|332700|332400|332400|332000|332700|332400|332341|331950|649
1619003100000|2021-04-21 11:05:00|332671|332002|332669|332000|332671|332100|332669|332000|166
1619003400000|2021-04-21 11:10:00||332050||332050||332050||332050|95
1619003700000|2021-04-21 11:15:00|332551|332106|332551|332426|332551|332426|332551|332106|217
1619004000000|2021-04-21 11:20:00|332671|332180|332597|332180|332671|332180|332597|332180|212
1619004300000|2021-04-21 11:25:00|332480|332400|332479|332180|332480|332400|332479|332180|415
1619004600000|2021-04-21 11:30:00|||||||||43
1619004900000|2021-04-21 11:35:00|332424|331800|332180|331702|332424|331802|332179|331505|444
1619005200000|2021-04-21 11:40:00||331947||331702||331947||331702|143
1619005500000|2021-04-21 11:45:00||331700||331700||331702||331700|57
1619005800000|2021-04-21 11:50:00|332048|331500|332180|331500|332180|331700|331970|331500|1077
1619006100000|2021-04-21 11:55:00|332178|331700|332180|331900|332180|331900|332178|331700|155
1619006400000|2021-04-21 12:00:00|332178|331902|332080|331700|332178|332050|332010|331700|809
1619006700000|2021-04-21 12:05:00|||||||||29
1619007000000|2021-04-21 12:10:00||331900||331900||331900||331900|52
1619007300000|2021-04-21 12:15:00|332078|331800|332078|331702|332078|331800|332078|331700|333
1619007600000|2021-04-21 12:20:00|332080|331700|331999|331600|332080|331702|331800|331500|595
1619007900000|2021-04-21 12:25:00|331997||331969||332080||331700||144
1619008200000|2021-04-21 12:30:00|331996|331605|331900|331605|332080|331605|331900|331605|120
1619008500000|2021-04-21 12:35:00|331898|331610|331900|331020|331900|331610|331600|330700|1158
1619008800000|2021-04-21 12:40:00|331300|331122|331898|331319|331900|331319|331300|330700|781
1619009100000|2021-04-21 12:45:00|331900|331321|331990|331440|331999|331546|331800|331321|134
1619009400000|2021-04-21 12:50:00|331988|331500|331988|331511|331990|331513|331687|331450|179
1619009700000|2021-04-21 12:55:00|331990|331500|332180|331701|332180|331900|331800|331500|1333
1619010000000|2021-04-21 13:00:00|332499|331956|332497|331956|332499|332060|332060|331956|438
1619010300000|2021-04-21 13:05:00|332483|331712|331956|331712|332483|331713|331956|331712|462
1619010600000|2021-04-21 13:10:00|331894|331720|331850|331700|331938|331750|331850|331600|1136
1619010900000|2021-04-21 13:15:00|331956|331708|331956|331600|331956|331708|331956|331600|237
1619011200000|2021-04-21 13:20:00|331954|331660|331956|331574|331956|331660|331700|331500|1100
1619011500000|2021-04-21 13:25:00|332000|331575|331980|331020|332400|331955|331534|331000|6716
1619011800000|2021-04-21 13:30:00|332400|331589|332500|331729|332700|332594|331575|331200|30428
1619012100000|2021-04-21 13:35:00|332311|332072|331446|331200|332700|332500|331413|331200|17882
1619012400000|2021-04-21 13:40:00|331386|331297|331091|330601|331656|331441|330553|330312|15141
1619012700000|2021-04-21 13:45:00|330999|330602|332306|332148|332500|332250|330769|330600|10089
1619013000000|2021-04-21 13:50:00|332370|332245|333253|333005|333253|333137|332370|332191|20299
1619013300000|2021-04-21 13:55:00|333199|333072|334350|334179|334385|334266|333072|333005|14909
1619013600000|2021-04-21 14:00:00|334386|334200|334013|333600|334620|334474|333458|333333|13851
1619013900000|2021-04-21 14:05:00|333881|333601|333583|333400|334080|333850|333252|333000|10199
1619014200000|2021-04-21 14:10:00|333582|333408|333160|332977|333849|333666|332800|332650|5921
1619014500000|2021-04-21 14:15:00|333159|332962|333037|332884|333478|333206|332600|332440|5093
1619014800000|2021-04-21 14:20:00|333167|332901|333591|333439|333740|333590|332555|332236|6853
1619015100000|2021-04-21 14:25:00|333681|333424|334864|334737|335000|334822|333602|333424|7811
1619015400000|2021-04-21 14:30:00|334863|334736|334312|334168|334900|334736|334099|334000|4983
1619015700000|2021-04-21 14:35:00|334311|334028|333830|333621|334500|334429|333690|333510|7613
1619016000000|2021-04-21 14:40:00|333824|333713|334020|333851|334071|333967|333546|333300|6366
1619016300000|2021-04-21 14:45:00|334027|333852|334060|333908|334300|334193|333813|333670|2922
1619016600000|2021-04-21 14:50:00|334088|333902|333424|333300|334088|333902|333364|333253|2729
1619016900000|2021-04-21 14:55:00|333425|333295|333860|333638|333916|333708|333091|333011|8074
1619017200000|2021-04-21 15:00:00|333866|333636|333698|333449|334111|333966|333534|333277|4599
1619017500000|2021-04-21 15:05:00|333587|333384|333700|333460|333700|333502|333306|333200|2887
1619017800000|2021-04-21 15:10:00|333699|333471|334248|334123|334529|334443|333600|333400|5109
1619018100000|2021-04-21 15:15:00|334247|334124|334546|334411|334650|334574|334245|334123|3136
1619018400000|2021-04-21 15:20:00|334501|334412|335299|335110|335299|335111|334501|334411|11266
1619018700000|2021-04-21 15:25:00|335255|335111|335320|335179|335500|335402|335214|335100|5337
1619019000000|2021-04-21 15:30:00|335319|335172|335800|335699|335800|335699|335310|335172|4353
1619019300000|2021-04-21 15:35:00|335799|335643|335273|335045|335950|335849|334961|334744|3983
1619019600000|2021-04-21 15:40:00|335272|335164|335319|335199|335500|335326|334892|334786|2983
1619019900000|2021-04-21 15:45:00|335289|335213|334826|334643|335400|335266|334779|334643|4075
1619020200000|2021-04-21 15:50:00|334821|334644|335230|335143|335344|335143|334583|334501|2071
1619020500000|2021-04-21 15:55:00|335229|335165|335524|335351|335789|335513|335229|335134|6546
1619020800000|2021-04-21 16:00:00|335525|335352|335577|335300|335789|335623|335454|335300|5093
1619021100000|2021-04-21 16:05:00|335576|335301|335307|335199|335645|335444|335188|335009|846
1619021400000|2021-04-21 16:10:00|335308|335130|335050|334926|335400|335161|334935|334800|3005
1619021700000|2021-04-21 16:15:00|335004|334884|335071|334941|335225|335094|334899|334800|1540
1619022000000|2021-04-21 16:20:00|335068|334942|335179|335002|335180|335002|334876|334769|600
1619022300000|2021-04-21 16:25:00|335176|335026|334788|334501|335180|335026|334434|334241|5166
1619022600000|2021-04-21 16:30:00|334698|334555|334441|334243|334968|334719|334323|334200|2959
1619022900000|2021-04-21 16:35:00|334440|334244|334816|334532|334817|334606|334354|334200|1735
1619023200000|2021-04-21 16:40:00|334844|334533|334474|334403|334888|334665|334416|334250|2697
1619023500000|2021-04-21 16:45:00|334473|334411|334422|334200|334744|334585|334329|334200|2783
1619023800000|2021-04-21 16:50:00|334421|334201|334652|334424|334652|334539|334159|334055|2546
1619024100000|2021-04-21 16:55:00|334589|334509|334230|334084|334705|334586|334161|334055|3728
1619024400000|2021-04-21 17:00:00|334278|334086|334162|334078|334278|334113|333947|333786|3849
1619024700000|2021-04-21 17:05:00|334163|334080|334399|334324|334400|334324|334028|333817|2638
1619025000000|2021-04-21 17:10:00|334398|334325|334360|334200|334562|334409|334232|334015|1647
1619025300000|2021-04-21 17:15:00|334376|334164|334623|334500|334700|334635|334357|334164|500
1619025600000|2021-04-21 17:20:00|334619|334501|334713|334631|334736|334631|334395|334256|2046
1619025900000|2021-04-21 17:25:00|334712|334616|334717|334613|334900|334815|334645|334528|3231
1619026200000|2021-04-21 17:30:00|334713|334600|334839|334682|334960|334900|334711|334552|1660
1619026500000|2021-04-21 17:35:00|334861|334661|334710|334443|334876|334723|334520|334400|1295
1619026800000|2021-04-21 17:40:00|334616|334453|334767|334676|334800|334691|334588|334443|2800
1619027100000|2021-04-21 17:45:00|334800|334677|334632|334501|334800|334677|334532|334400|1950
1619027400000|2021-04-21 17:50:00|334681|334455|334672|334524|334716|334628|334435|334250|1315
1619027700000|2021-04-21 17:55:00|334671|334537|334742|334600|334800|334723|334619|334400|1048
1619028000000|2021-04-21 18:00:00|334691|334601|334724|334600|334888|334847|334690|334600|2278
1619028300000|2021-04-21 18:05:00|334723|334550|334888|334773|334888|334773|334589|334500|1702
1619028600000|2021-04-21 18:10:00|334883|334767|335108|335000|335164|335057|334799|334707|3614
1619028900000|2021-04-21 18:15:00|335107|335009|334914|334856|335365|335205|334914|334856|4056
1619029200000|2021-04-21 18:20:00|334934|334860|334502|334394|335115|334877|334458|334352|4085
1619029500000|2021-04-21 18:25:00|334491|334352|334900|334818|334991|334818|334483|334352|1033
1619029800000|2021-04-21 18:30:00|334897|334821|335058|334874|335089|335032|334858|334718|2882
1619030100000|2021-04-21 18:35:00|335061|334884|334912|334861|335110|335049|334895|334709|2094
1619030400000|2021-04-21 18:40:00|334910|334809|334788|334550|334980|334840|334634|334500|3225
1619030700000|2021-04-21 18:45:00|334787|334554|334744|334694|334810|334700|334548|334500|1986
1619031000000|2021-04-21 18:50:00|334809|334722|334911|334793|334960|334838|334646|334500|2547
1619031300000|2021-04-21 18:55:00|334910|334807|334676|334567|334911|334807|334599|334500|677
1619031600000|2021-04-21 19:00:00|334675|334575|334641|334581|334744|334622|334440|334379|5011
1619031900000|2021-04-21 19:05:00|334640|334541|334541|334356|334700|334541|334285|334120|5357
1619032200000|2021-04-21 19:10:00|334459|334215|334696|334456|334745|334649|334459|334190|5732
1619032500000|2021-04-21 19:15:00|334695|334540|334891|334790|334891|334812|334539|334407|1680
1619032800000|2021-04-21 19:20:00|334890|334843|334950|334777|334985|334876|334793|334700|3374
1619033100000|2021-04-21 19:25:00|334917|334778|334838|334781|335055|334955|334805|334734|4676
1619033400000|2021-04-21 19:30:00|334855|334782|335200|335111|335249|335172|334854|334782|6118
1619033700000|2021-04-21 19:35:00|335199|335112|335375|335311|335400|335326|335135|335035|5294
1619034000000|2021-04-21 19:40:00|335400|335340|335763|335710|335799|335719|335385|335247|7802
1619034300000|2021-04-21 19:45:00|335764|335698|335697|335562|335764|335709|335418|335360|6964
1619034600000|2021-04-21 19:50:00|335750|335649|336089|335882|336300|336150|335692|335649|24116
1619034900000|2021-04-21 19:55:00|336300|336002|336152|336070|336300|336241|335802|335734|37897
1619035200000|2021-04-21 20:00:00|336156|336078|336107|336000|336234|336100|336090|335800|172756
1619035500000|2021-04-21 20:05:00|335970|335920|335880|335800|336107|335920|335880|335800|1054
1619035800000|2021-04-21 20:10:00||335830||335750||335830||335651|549
1619036100000|2021-04-21 20:15:00|335870||335880||335880||335870||787
1619036400000|2021-04-21 20:20:00|||||||||63
1619036700000|2021-04-21 20:25:00|||||||||6
1619037000000|2021-04-21 20:30:00|||||||||22
1619037300000|2021-04-21 20:35:00|||||||||39
1619037600000|2021-04-21 20:40:00|335879||335879||335879||335879||655
1619037900000|2021-04-21 20:45:00|||||||||30
1619038200000|2021-04-21 20:50:00|||||||||83
1619038500000|2021-04-21 20:55:00|||||||||151
1619038800000|2021-04-21 21:00:00|||||||||114
1619039100000|2021-04-21 21:05:00|335850|335751|335850|335751|335850|335751|335850|335751|92
1619039400000|2021-04-21 21:10:00|335800|335750|335800|335750|335800|335750|335800|335750|149
1619039700000|2021-04-21 21:15:00|335600|335700|335800|335503|335800|335700|335600|335500|816
1619040000000|2021-04-21 21:20:00|335850|335508|335850|335500|335850|335508|335600|335500|238
1619040300000|2021-04-21 21:25:00|||||||||46
1619040600000|2021-04-21 21:30:00|335800|335508|335800|335508|335800|335508|335800|335508|259
1619040900000|2021-04-21 21:35:00|335850|335525|335850|335508|335850|335525|335850|335508|265
1619041200000|2021-04-21 21:40:00|335879|335528|335879|335350|335879|335593|335879|335200|610
1619041500000|2021-04-21 21:45:00|||||||||5
1619041800000|2021-04-21 21:50:00|336000|335511|336000|335511|336000|335511|336000|335511|553
1619042100000|2021-04-21 21:55:00||335507||335507||335507||335500|166
1619042400000|2021-04-21 22:00:00|||||||||12
1619042700000|2021-04-21 22:05:00|335899|335517|335899|335528|335899|335528|335899|335510|22
1619043000000|2021-04-21 22:10:00|335898|335553|335890|335517|335898|335553|335890|335517|11
1619043300000|2021-04-21 22:15:00|335898|335518|335898|335517|335898|335518|335898|335517|56
1619043600000|2021-04-21 22:20:00||335500||335500||335500||335500|7
1619044200000|2021-04-21 22:30:00|335890||335890||335890||335890||29
1619044500000|2021-04-21 22:35:00|335898||335898||335898||335898||40
1619044800000|2021-04-21 22:40:00|335880||335880||335880||335880||44
1619045100000|2021-04-21 22:45:00|||||||||30
1619045400000|2021-04-21 22:50:00|335789||335789||335789||335789||40
1619045700000|2021-04-21 22:55:00||335512||335512||335512||335512|21
1619046000000|2021-04-21 23:00:00|||||||||5
1619046300000|2021-04-21 23:05:00|335755|335508|335699|335508|335755|335508|335699|335508|22
1619046600000|2021-04-21 23:10:00|||||||||63
1619046900000|2021-04-21 23:15:00|335700|335400|335789|335400|335789|335400|335700|335400|350
1619047200000|2021-04-21 23:20:00|335700|335500|335789|335600|335789|335600|335700|335500|283
1619047500000|2021-04-21 23:25:00|335780||335700||335780||335700||54
1619047800000|2021-04-21 23:30:00|335780|335411|335789|335500|335789|335700|335780|335411|855
1619048100000|2021-04-21 23:35:00|335700|335400|335779|335430|335789|335430|335700|335400|35
1619048400000|2021-04-21 23:40:00|335780||335698||335780||335698||78
1619048700000|2021-04-21 23:45:00|||||||||11
1619049000000|2021-04-21 23:50:00||335400||335400||335400||335400|291
1619049300000|2021-04-21 23:55:00|335600|335500|335698|335500|335698|335500|335600|335500|304
1619078400000|2021-04-22 08:00:00|338000|330020|336500|330000|338150|334720|336300|330000|396
1619078700000|2021-04-22 08:05:00|336826|333704|336826|332347|337000|333704|335901|330000|74
1619079000000|2021-04-22 08:10:00|336676|333610|336297|333635|336979|333871|336296|332347|115
1619079300000|2021-04-22 08:15:00|336298|332359|336300|333501|336570|333704|336291|330991|24
1619079600000|2021-04-22 08:20:00|336100|331159|336300|332233|336300|333706|336100|331159|16
1619079900000|2021-04-22 08:25:00||333626||333626||333626||333626|4
1619080200000|2021-04-22 08:30:00|335990|332233|336300|334000|336570|334000|335990|332233|43
1619080500000|2021-04-22 08:35:00|336626|334046|336626|334040|336626|335176|336570|334000|65
1619080800000|2021-04-22 08:40:00|336190|332776|336626|334062|336626|334403|336190|332776|54
1619081100000|2021-04-22 08:45:00|336613|332776|336626|333704|336626|333998|336299|332458|2
1619081400000|2021-04-22 08:50:00|336299|332426|336626|333688|336626|333704|336299|332186|1
1619081700000|2021-04-22 08:55:00|336569||336299||337000||336299||3
1619082000000|2021-04-22 09:00:00|337000|332186|337000|334500|337000|334500|336299|332186|5
1619082300000|2021-04-22 09:05:00|336741|334700|336741|334700|336741|334700|336741|334700|0
1619082600000|2021-04-22 09:10:00|336904|335260|336904|333900|336904|335260|335900|332429|143
1619082900000|2021-04-22 09:15:00||332429||333860||334047||332429|0
1619083200000|2021-04-22 09:20:00|336754|332429|337000|330000|337000|333735|336754|330000|2
1619083500000|2021-04-22 09:25:00|336904|334637|336904|335313|336904|335313|336904|334151|5
1619083800000|2021-04-22 09:30:00|337000|335314|337000|335000|337000|335329|336904|335000|1
1619084100000|2021-04-22 09:35:00|336904|335310|337000|335700|337000|335700|336300|335298|11
1619084400000|2021-04-22 09:40:00||335800||335700||335800||335700|10
1619084700000|2021-04-22 09:45:00|||||||||40
1619085000000|2021-04-22 09:50:00|336999|335800|337000|335802|337000|335802|336999|335700|43
1619085300000|2021-04-22 09:55:00||335700||335810||335810||335700|58
1619085600000|2021-04-22 10:00:00||335812||335764||335812||335702|3
1619085900000|2021-04-22 10:05:00||335702||335702||335702||335702|4
1619086200000|2021-04-22 10:10:00|336233||337000||337000||336233||3
1619086500000|2021-04-22 10:15:00|336904||336904||337000||336904||1
1619086800000|2021-04-22 10:20:00|337000|335844|337000|335702|337000|335844|337000|335702|146
1619087100000|2021-04-22 10:25:00||335897||335800||335981||335777|66
1619087400000|2021-04-22 10:30:00||336000||336000||336000||336000|104
1619087700000|2021-04-22 10:35:00|||||||||20
1619088600000|2021-04-22 10:50:00|||||||||149
1619088900000|2021-04-22 10:55:00|||||||||359
1619089200000|2021-04-22 11:00:00|336970|336020|336800|336000|337000|336360|336800|336000|279
1619089500000|2021-04-22 11:05:00||336070||336000||336103||336000|368
1619089800000|2021-04-22 11:10:00||336094||336209||336480||336000|129
1619090100000|2021-04-22 11:15:00|336798|336468|336979|336242|336979|336698|336600|336209|576
1619090400000|2021-04-22 11:20:00|336849|336250|336787|336215|336979|336252|336504|336215|332
1619090700000|2021-04-22 11:25:00|336789||336800||336979||336772||61
1619091000000|2021-04-22 11:30:00|336794|336301|336950|336215|336976|336350|336590|336215|311
1619091300000|2021-04-22 11:35:00|336979|336350|336800|336350|336979|336350|336600|336350|829
1619091600000|2021-04-22 11:40:00|336798|336500|337000|336800|337000|336820|336780|336350|1563
1619091900000|2021-04-22 11:45:00|336900|336900|337448|337106|337500|337126|336900|336800|1531
1619092200000|2021-04-22 11:50:00|337446|337200|337345|336800|337448|337200|337196|336351|1224
1619092500000|2021-04-22 11:55:00|337339|337000|337200|336900|337345|337000|337200|336800|305
1619092800000|2021-04-22 12:00:00|337198|336700|337344|336501|337344|336900|337000|336501|788
1619093100000|2021-04-22 12:05:00|337345|336600|337343|336800|337345|337000|337000|336501|994
1619093400000|2021-04-22 12:10:00|337345|337200|337500|336800|337500|337400|337343|336800|1517
1619093700000|2021-04-22 12:15:00|337498|337020|337500|337203|337500|337203|337498|336800|304
1619094000000|2021-04-22 12:20:00|337485|337266|337200|337100|337500|337300|337200|336801|1734
1619094300000|2021-04-22 12:25:00||336801||337000||337000||336801|193
1619094600000|2021-04-22 12:30:00|337500|337100|337800|337500|337800|337500|337498|337000|1330
1619094900000|2021-04-22 12:35:00|337700|337011|337500|337071|337700|337422|337500|337000|1245
1619095200000|2021-04-22 12:40:00|337488|337000|337300|337000|337500|337080|337300|337000|1264
1619095500000|2021-04-22 12:45:00|337275|337200|337275|337000|337275|337200|337273|337000|712
1619095800000|2021-04-22 12:50:00|337200|337040|337300|337066|337300|337066|337125|337000|969
1619096100000|2021-04-22 12:55:00|337254|337000|337269|337000|337300|337000|337254|337000|410
1619096400000|2021-04-22 13:00:00|337300|336900|337250|336900|337300|336900|337125|336900|428
1619096700000|2021-04-22 13:05:00|337200||337200||337200||337200||371
1619097000000|2021-04-22 13:10:00|337000|336902|337200|337000|337200|337100|337000|336900|946
1619097300000|2021-04-22 13:15:00|337275|337002|337275|337001|337275|337002|337275|337000|378
1619097600000|2021-04-22 13:20:00|337300|337003|337200|336900|337300|337103|337190|336900|933
1619097900000|2021-04-22 13:25:00|337185|336902|337300|336900|337300|337050|337100|336900|1254
1619098200000|2021-04-22 13:30:00|337255|337055|336695|336521|337300|337141|335913|335784|31296
1619098500000|2021-04-22 13:35:00|336690|336472|336490|336367|336694|336526|335859|335750|12371
1619098800000|2021-04-22 13:40:00|336531|336400|336295|336051|336668|336506|335696|335612|10717
1619099100000|2021-04-22 13:45:00|336181|336026|336400|336227|336968|336856|336181|336026|9355
1619099400000|2021-04-22 13:50:00|336392|336308|335728|335601|336595|336478|335448|335332|9586
1619099700000|2021-04-22 13:55:00|335651|335500|336453|336311|336572|336427|335543|335400|5496
1619100000000|2021-04-22 14:00:00|336451|336339|335866|335701|336549|336500|335647|335500|4993
1619100300000|2021-04-22 14:05:00|336034|335847|337000|336862|337000|336900|336034|335847|10747
1619100600000|2021-04-22 14:10:00|336991|336870|336517|336352|337000|336900|336231|336105|8449
1619100900000|2021-04-22 14:15:00|336518|336375|336560|336403|336741|336643|336103|336000|5390
1619101200000|2021-04-22 14:20:00|336558|336405|336585|336316|336900|336700|336248|336064|6345
1619101500000|2021-04-22 14:25:00|336503|336304|336900|336727|337200|337132|336503|336304|6385
1619101800000|2021-04-22 14:30:00|337064|336728|337298|337115|337300|337185|336952|336728|3860
1619102100000|2021-04-22 14:35:00|337265|337120|336636|336369|337300|337144|336412|336266|3516
1619102400000|2021-04-22 14:40:00|336625|336552|336550|336369|336822|336623|336346|336172|3239
1619102700000|2021-04-22 14:45:00|336514|336375|337051|336937|337183|337008|336514|336290|3408
1619103000000|2021-04-22 14:50:00|337049|336938|336908|336776|337168|337062|336594|336290|2866
1619103300000|2021-04-22 14:55:00|336922|336772|336743|336535|336923|336772|336468|336300|2677
1619103600000|2021-04-22 15:00:00|336744|336536|336414|336230|336900|336761|336301|336200|3508
1619103900000|2021-04-22 15:05:00|336317|336257|336138|336051|336535|336333|336040|336003|9184
1619104200000|2021-04-22 15:10:00|336125|336050|336243|336066|336300|336200|335702|335610|6857
1619104500000|2021-04-22 15:15:00|336181|336017|335895|335820|336243|336100|335688|335603|3054
1619104800000|2021-04-22 15:20:00|335900|335821|335671|335603|336067|335950|335671|335603|5041
1619105100000|2021-04-22 15:25:00|335667|335600|335600|335452|335937|335826|335544|335401|4489
1619105400000|2021-04-22 15:30:00|335597|335500|335900|335700|336100|335899|335372|335252|6122
1619105700000|2021-04-22 15:35:00|335958|335701|335776|335698|335990|335893|335657|335500|4076
1619106000000|2021-04-22 15:40:00|335777|335700|335393|335356|335885|335778|335393|335300|2819
1619106300000|2021-04-22 15:45:00|335377|335300|335419|335350|335593|335454|335230|335115|2709
1619106600000|2021-04-22 15:50:00|335416|335351|335500|335293|335694|335627|335299|335200|4688
1619106900000|2021-04-22 15:55:00|335485|335227|335351|335211|335516|335428|335225|335154|5077
1619107200000|2021-04-22 16:00:00|335393|335230|335471|335253|335491|335331|335324|335166|2100
1619107500000|2021-04-22 16:05:00|335470|335302|335000|334845|335470|335302|334741|334600|8918
1619107800000|2021-04-22 16:10:00|334931|334846|335167|334941|335168|335041|334827|334750|3983
1619108100000|2021-04-22 16:15:00|335166|334991|335261|335151|335450|335334|335093|334952|4314
1619108400000|2021-04-22 16:20:00|335260|335152|335499|335339|335499|335403|335260|335103|2700
1619108700000|2021-04-22 16:25:00|335497|335340|335618|335470|335618|335477|335332|335151|2709
1619109000000|2021-04-22 16:30:00|335570|335471|335557|335439|335694|335575|335527|335344|757
1619109300000|2021-04-22 16:35:00|335564|335440|335714|335587|335739|335625|335564|335410|900
1619109600000|2021-04-22 16:40:00|335710|335600|335800|335707|335901|335759|335558|335459|1935
1619109900000|2021-04-22 16:45:00|335799|335564|335636|335510|335800|335708|335636|335510|1100
1619110200000|2021-04-22 16:50:00|335628|335536|335647|335501|335800|335653|335507|335390|1535
1619110500000|2021-04-22 16:55:00|335722|335500|335800|335725|335800|335725|335605|335500|504
1619110800000|2021-04-22 17:00:00|335786|335702|335800|335567|335901|335788|335668|335500|1946
1619111100000|2021-04-22 17:05:00|335646|335500|334920|334604|335791|335573|334339|334200|11281
1619111400000|2021-04-22 17:10:00|334918|334610|334023|333824|335034|334709|333359|333020|14556
1619111700000|2021-04-22 17:15:00|333962|333702|332539|332380|333962|333887|332429|332182|23742
1619112000000|2021-04-22 17:20:00|332535|332378|333483|333311|333638|333461|332061|331877|19142
1619112300000|2021-04-22 17:25:00|333510|333500|333678|333548|333968|333780|333218|332934|6451
1619112600000|2021-04-22 17:30:00|333711|333547|333649|333550|333730|333630|332983|332740|5345
1619112900000|2021-04-22 17:35:00|333648|333492|332925|332740|333649|333520|332920|332740|7769
1619113200000|2021-04-22 17:40:00|332924|332755|331997|331800|332925|332811|331846|331800|16175
1619113500000|2021-04-22 17:45:00|331996|331801|332398|332001|332594|332368|331899|331800|12027
1619113800000|2021-04-22 17:50:00|332400|332005|331632|331548|332500|332359|331632|331533|5712
1619114100000|2021-04-22 17:55:00|331583|331500|331461|331259|331867|331806|330998|330832|16148
1619114400000|2021-04-22 18:00:00|331381|331260|331000|330800|331463|331260|330626|330550|8463
1619114700000|2021-04-22 18:05:00|330950|330801|331798|331633|332000|331853|330718|330550|12796
1619115000000|2021-04-22 18:10:00|331782|331518|332071|331904|332189|331964|331579|331400|10621
1619115300000|2021-04-22 18:15:00|332000|331905|331763|331633|332200|332150|331625|331500|6085
1619115600000|2021-04-22 18:20:00|331793|331641|331842|331708|331968|331800|331500|331400|1400
1619115900000|2021-04-22 18:25:00|331857|331604|332699|332419|332699|332527|331582|331400|4138
1619116200000|2021-04-22 18:30:00|332698|332458|332410|332019|332699|332580|332249|331935|3649
1619116500000|2021-04-22 18:35:00|332409|332159|332214|332000|332635|332402|332142|331900|2209
1619116800000|2021-04-22 18:40:00|332220|332001|332567|332371|332567|332371|332126|331969|4519
1619117100000|2021-04-22 18:45:00|332566|332403|332227|331981|332600|332424|332028|331900|4246
1619117400000|2021-04-22 18:50:00|332147|331998|332147|331856|332575|332413|332002|331850|6769
1619117700000|2021-04-22 18:55:00|332148|331850|331833|331600|332300|332128|331766|331600|4219
1619118000000|2021-04-22 19:00:00|331797|331601|332100|331975|332400|332300|331712|331536|3813
1619118300000|2021-04-22 19:05:00|332062|331900|331129|331013|332077|331901|330926|330800|8395
1619118600000|2021-04-22 19:10:00|331253|331014|331064|331000|331458|331284|331063|331000|3070
1619118900000|2021-04-22 19:15:00|331161|331001|330700|330481|331235|331036|330529|330400|8758
1619119200000|2021-04-22 19:20:00|330699|330480|330273|330159|330935|330792|330273|330118|7794
1619119500000|2021-04-22 19:25:00|330272|330119|330750|330638|330750|330638|330200|330115|7486
1619119800000|2021-04-22 19:30:00|330749|330501|331339|331264|331400|331295|330672|330463|7460
1619120100000|2021-04-22 19:35:00|331267|331228|331019|330904|331339|331228|330974|330800|5005
1619120400000|2021-04-22 19:40:00|331100|330906|330526|330432|331194|331077|330469|330375|10715
1619120700000|2021-04-22 19:45:00|330549|330435|330482|330314|331456|331347|330388|330300|11738
1619121000000|2021-04-22 19:50:00|330815|330301|330596|330312|331335|331039|330293|330200|23349
1619121300000|2021-04-22 19:55:00|330451|330322|330904|330803|330978|330903|330370|330287|34096
1619121600000|2021-04-22 20:00:00|330903|330788|331000|330904|331030|330904|330903|330200|2047
1619121900000|2021-04-22 20:05:00|330950||331100||331100||330950||749
1619122200000|2021-04-22 20:10:00|||||||||443
1619122500000|2021-04-22 20:15:00|331000|330921|331000|330904|331000|331000|331000|330904|372
1619122800000|2021-04-22 20:20:00|331100|330826|331000|330826|331100|330826|331000|330826|416
1619123100000|2021-04-22 20:25:00|330900|330801|330913|330400|330913|330801|330800|330400|449
1619123400000|2021-04-22 20:30:00|330697|330500|331000|330812|331000|330823|330697|330500|1404
1619123700000|2021-04-22 20:35:00|||||||||369
1619124000000|2021-04-22 20:40:00|330990|330829|330988|330815|330990|330971|330956|330800|541
1619124300000|2021-04-22 20:45:00|331000|330900|331000|330904|331000|330905|331000|330800|278
1619124600000|2021-04-22 20:50:00|331100|330900|331100|330905|331100|330905|331100|330900|194
1619124900000|2021-04-22 20:55:00|||||||||47
1619125200000|2021-04-22 21:00:00|331000|330919|331070|330919|331070|330919|331000|330919|218
1619125500000|2021-04-22 21:05:00|||||||||79
1619125800000|2021-04-22 21:10:00|331000||331000||331000||331000||104
1619126100000|2021-04-22 21:15:00||330921||330919||330921||330919|104
1619126400000|2021-04-22 21:20:00||330928||330928||330928||330928|34
1619126700000|2021-04-22 21:25:00||330921||330921||330921||330921|92
1619127000000|2021-04-22 21:30:00|331070||331070||331070||331070||152
1619127300000|2021-04-22 21:35:00|331099|330919|331099|330919|331099|330919|331099|330919|194
1619127600000|2021-04-22 21:40:00||330924||330924||330924||330924|13
1619127900000|2021-04-22 21:45:00|||||||||121
1619128200000|2021-04-22 21:50:00|||||||||8
1619128500000|2021-04-22 21:55:00|330924|330600|330924|330200|330924|330600|330839|330200|598
1619128800000|2021-04-22 22:00:00|330880|330244|330900|330510|330924|330510|330700|330244|896
1619129100000|2021-04-22 22:05:00|331100||331000||331100||331000||123
1619129400000|2021-04-22 22:10:00|331100||331100||331100||331100||144
1619129700000|2021-04-22 22:15:00||330813||330813||330813||330813|70
1619130000000|2021-04-22 22:20:00|||||||||26
1619130300000|2021-04-22 22:25:00|330900|330510|331100|330500|331100|330531|330900|330400|106
1619130600000|2021-04-22 22:30:00||330552||330552||330552||330552|53
1619130900000|2021-04-22 22:35:00||330900||330904||330904||330637|70
1619131200000|2021-04-22 22:40:00|331000|330608|331100|330608|331100|330608|330975|330608|128
1619131500000|2021-04-22 22:45:00||330700||330910||330910||330700|32
1619131800000|2021-04-22 22:50:00|||||||||95
1619132100000|2021-04-22 22:55:00||330911||330911||330911||330911|59
1619132400000|2021-04-22 23:00:00||330955||330955||330955||330955|157
1619132700000|2021-04-22 23:05:00|||||||||18
1619133000000|2021-04-22 23:10:00||330911||330960||330960||330911|97
1619133300000|2021-04-22 23:15:00|||||||||309
1619133600000|2021-04-22 23:20:00|||||||||15
1619133900000|2021-04-22 23:25:00|||||||||87
1619134200000|2021-04-22 23:30:00|||||||||45
1619134500000|2021-04-22 23:35:00||330930||330911||330930||330911|79
1619134800000|2021-04-22 23:40:00|||||||||70
1619135100000|2021-04-22 23:45:00|331080|330910|331080|330910|331080|330910|331080|330910|115
1619135400000|2021-04-22 23:50:00|331100|330912|331094|330910|331100|330915|331094|330910|46
1619135700000|2021-04-22 23:55:00|331100|330950|331108|330912|331108|331100|331100|330912|942
1619164800000|2021-04-23 08:00:00|333233|331478|333000|330653|336520|331478|333000|330000|6
1619165100000|2021-04-23 08:05:00||330000||331200||331400||330000|2
1619165400000|2021-04-23 08:10:00|||||||||4
1619165700000|2021-04-23 08:15:00|332220|331822|333000|331200|333000|331822|332220|331200|140
1619166000000|2021-04-23 08:20:00|332000||332000||332000||332000||122
1619166300000|2021-04-23 08:25:00|||||||||6
1619166600000|2021-04-23 08:30:00|333000||333000||333000||333000||12
1619167200000|2021-04-23 08:40:00|332900|331345|333000|331200|333000|331345|332046|331200|88
1619167500000|2021-04-23 08:45:00|||||||||76
1619167800000|2021-04-23 08:50:00|||||||||1
1619168100000|2021-04-23 08:55:00|332143||333000||333000||331856||126
1619168400000|2021-04-23 09:00:00|332988||332988||332988||332988||31
1619168700000|2021-04-23 09:05:00|332826||333000||333000||332480||18
1619169000000|2021-04-23 09:10:00|332826||332989||333000||332826||0
1619169300000|2021-04-23 09:15:00|332535||333000||333000||332479||16
1619169600000|2021-04-23 09:20:00|332535||333000||333000||332068||1
1619169900000|2021-04-23 09:25:00|332535||331700||333000||331700||13
1619170200000|2021-04-23 09:30:00|332999||331600||332999||331600||44
1619170500000|2021-04-23 09:35:00|331500||331600||332886||331500||19
1619170800000|2021-04-23 09:40:00|331599||331598||331599||331598||16
1619171100000|2021-04-23 09:45:00|331597||331500||331597||331500||2
1619171400000|2021-04-23 09:50:00|331499||331498||331499||331498||0
1619171700000|2021-04-23 09:55:00|331698|331400|331990|331200|333000|331400|331497|331200|283
1619172000000|2021-04-23 10:00:00|331889||331990||331990||331772||53
1619172300000|2021-04-23 10:05:00|||||||||19
1619172600000|2021-04-23 10:10:00|||||||||1
1619172900000|2021-04-23 10:15:00|331730|331500|331990|331200|331990|331500|331730|331200|113
1619173200000|2021-04-23 10:20:00|||||||||40
1619173800000|2021-04-23 10:30:00|331932||331990||331990||331913||18
1619174100000|2021-04-23 10:35:00|331989||331989||331989||331989||0
1619174400000|2021-04-23 10:40:00|331988||331988||331988||331988||0
1619174700000|2021-04-23 10:45:00|||||||||42
1619175000000|2021-04-23 10:50:00||331594||331200||331594||331200|41
1619175300000|2021-04-23 10:55:00|331987|331201|331898|331201|331987|331201|331898|331201|6
1619175600000|2021-04-23 11:00:00|331897|331230|332400|331800|332500|331800|331879|331230|995
1619175900000|2021-04-23 11:05:00|332300|331700|332500|331364|332500|331899|331953|331364|331
1619176200000|2021-04-23 11:10:00|331895|331316|332000|331500|332500|331500|331575|331300|464
1619176500000|2021-04-23 11:15:00|331800|331501|332000|331501|332000|331501|331800|331501|131
1619176800000|2021-04-23 11:20:00|332400|331500|332300|331610|332400|331610|331900|331500|53
1619177100000|2021-04-23 11:25:00|332178||331998||332178||331998||150
1619177400000|2021-04-23 11:30:00|332000||331995||332000||331900||54
1619177700000|2021-04-23 11:35:00|331950|331500|331600|331202|331950|331500|331598|331200|503
1619178000000|2021-04-23 11:40:00|331595|331200|331600|331214|331600|331400|331400|331200|568
1619178300000|2021-04-23 11:45:00|331500|331252|331500|331200|331500|331252|331400|331200|216
1619178600000|2021-04-23 11:50:00|331450|331202|331600|331400|331600|331400|331400|331200|471
1619178900000|2021-04-23 11:55:00|331700|331500|331944|331400|331944|331600|331700|331400|560
1619179200000|2021-04-23 12:00:00|331800|331520|331800|331400|331900|331520|331560|331400|706
1619179500000|2021-04-23 12:05:00|331812|331402|331845|331420|331900|331420|331812|331400|144
1619179800000|2021-04-23 12:10:00|331800|331400|331800|331400|331800|331400|331800|331400|274
1619180100000|2021-04-23 12:15:00|331756||331800||331800||331756||165
1619180400000|2021-04-23 12:20:00|331850|331406|331845|331500|331850|331500|331839|331400|166
1619180700000|2021-04-23 12:25:00|331800|331600|331650|331500|331800|331600|331650|331500|443
1619181000000|2021-04-23 12:30:00|331700|331600|331800|331500|331800|331700|331700|331500|1166
1619181300000|2021-04-23 12:35:00|331700|331400|331730|331400|331730|331600|331675|331400|615
1619181600000|2021-04-23 12:40:00|331685|331500|331730|331500|331730|331500|331685|331500|257
1619181900000|2021-04-23 12:45:00|331700|331400|331700|331600|331700|331600|331650|331400|383
1619182200000|2021-04-23 12:50:00|331730|331650|331730|331650|331730|331650|331730|331650|416
1619182500000|2021-04-23 12:55:00|331799|331655|331650|331411|331799|331655|331650|331400|971
1619182800000|2021-04-23 13:00:00|331799|331400|331799|331400|331799|331400|331799|331400|616
1619183100000|2021-04-23 13:05:00|331800|331690|331840|331690|331840|331690|331800|331690|729
1619183400000|2021-04-23 13:10:00|331800|331600|331944|331611|331944|331648|331800|331600|1148
1619183700000|2021-04-23 13:15:00|331800|331600|331910|331600|331910|331600|331800|331600|181
1619184000000|2021-04-23 13:20:00|331800||331800||331800||331800||429
1619184300000|2021-04-23 13:25:00|331910|331780|331910|331800|331910|331900|331829|331600|6607
1619184600000|2021-04-23 13:30:00|331864|331854|332623|332397|333042|332990|331800|331600|38869
1619184900000|2021-04-23 13:35:00|332562|332402|332135|331900|332900|332545|331478|331300|16433
1619185200000|2021-04-23 13:40:00|332261|332030|331700|331448|332416|332212|331327|331100|12632
1619185500000|2021-04-23 13:45:00|331699|331630|331500|331357|331800|331674|330940|330800|21261
1619185800000|2021-04-23 13:50:00|331492|331359|332123|331971|332200|332025|331365|331219|10723
1619186100000|2021-04-23 13:55:00|332097|331970|331974|331646|332142|332004|331587|331500|4100
1619186400000|2021-04-23 14:00:00|331925|331575|331868|331714|332000|331790|331285|331210|3547
1619186700000|2021-04-23 14:05:00|331817|331604|331662|331500|332000|331816|331662|331500|1200
1619187000000|2021-04-23 14:10:00|331602|331381|332650|332470|332650|332470|331558|331300|10689
1619187300000|2021-04-23 14:15:00|332600|332495|332162|332051|332750|332615|332110|331927|6925
1619187600000|2021-04-23 14:20:00|332150|332073|332452|332372|332700|332512|332008|331920|8727
1619187900000|2021-04-23 14:25:00|332546|332400|332011|331914|332571|332525|331812|331655|5130
1619188200000|2021-04-23 14:30:00|332012|331933|332801|332644|332920|332701|331735|331650|12391
1619188500000|2021-04-23 14:35:00|332759|332645|332971|332844|332995|332917|332646|332541|6408
1619188800000|2021-04-23 14:40:00|332989|332799|332828|332696|333344|333300|332785|332571|22484
1619189100000|2021-04-23 14:45:00|332810|332711|333187|333020|333400|333307|332762|332696|9141
1619189400000|2021-04-23 14:50:00|333186|333008|333399|333192|333399|333298|333032|332852|5421
1619189700000|2021-04-23 14:55:00|333389|333255|333600|333503|333700|333546|333200|333159|9579
1619190000000|2021-04-23 15:00:00|333586|333471|333400|333300|333700|333587|333298|333159|1300
1619190300000|2021-04-23 15:05:00|333455|333301|333214|333111|333500|333432|333175|333050|6010
1619190600000|2021-04-23 15:10:00|333213|333118|333489|333398|333500|333411|333194|333111|4335
1619190900000|2021-04-23 15:15:00|333500|333337|333871|333795|333888|333829|333500|333337|12627
1619191200000|2021-04-23 15:20:00|333870|333777|334162|334004|334200|334123|333860|333766|3409
1619191500000|2021-04-23 15:25:00|334200|334007|334565|334400|334666|334532|334139|334004|9015
1619191800000|2021-04-23 15:30:00|334567|334454|334458|334378|334675|334596|334303|334195|7714
1619192100000|2021-04-23 15:35:00|334499|334380|334793|334622|334800|334725|334370|334259|5871
1619192400000|2021-04-23 15:40:00|334773|334673|334652|334565|334800|334709|334478|334400|4300
1619192700000|2021-04-23 15:45:00|334646|334571|334945|334893|334975|334893|334646|334555|3964
1619193000000|2021-04-23 15:50:00|334975|334881|334975|334857|334975|334897|334834|334750|3654
1619193300000|2021-04-23 15:55:00|334974|334858|334869|334803|334997|334936|334834|334738|2414
1619193600000|2021-04-23 16:00:00|334883|334818|334975|334913|335100|335042|334851|334752|8210
1619193900000|2021-04-23 16:05:00|334998|334828|335199|335148|335200|335197|334998|334828|7333
1619194200000|2021-04-23 16:10:00|335200|335149|335350|335194|335375|335321|335200|335147|4314
1619194500000|2021-04-23 16:15:00|335327|335265|334992|334953|335375|335322|334992|334896|5341
1619194800000|2021-04-23 16:20:00|335007|334927|335358|335276|335358|335276|334969|334896|6222
1619195100000|2021-04-23 16:25:00|335356|335248|335165|335117|335358|335277|335100|335024|2657
1619195400000|2021-04-23 16:30:00|335171|335122|335295|335192|335295|335209|335091|335024|2029
1619195700000|2021-04-23 16:35:00|335250|335197|335249|335159|335295|335218|335177|335105|1923
1619196000000|2021-04-23 16:40:00|335262|335163|335810|335767|335810|335787|335252|335140|9631
1619196300000|2021-04-23 16:45:00|335830|335781|336117|335980|336300|336169|335800|335763|14705
1619196600000|2021-04-23 16:50:00|336112|335981|336185|335991|336400|336300|336081|335980|9886
1619196900000|2021-04-23 16:55:00|336152|336063|336198|336058|336207|336073|336041|335932|5600
1619197200000|2021-04-23 17:00:00|336200|336059|336421|336354|336500|336431|336200|336058|6823
1619197500000|2021-04-23 17:05:00|336400|336318|336848|336768|336998|336860|336392|336314|9204
1619197800000|2021-04-23 17:10:00|336847|336782|336977|336870|337000|336955|336847|336762|3944
1619198100000|2021-04-23 17:15:00|337000|336854|337297|337157|337500|337431|336941|336854|15516
1619198400000|2021-04-23 17:20:00|337296|337234|336783|336686|337420|337234|336696|336599|11218
1619198700000|2021-04-23 17:25:00|336782|336687|336789|336726|336957|336772|336428|336264|4318
1619199000000|2021-04-23 17:30:00|336856|336760|337250|337122|337250|337151|336841|336673|5309
1619199300000|2021-04-23 17:35:00|337249|337123|337400|337302|337420|337315|337218|337123|3125
1619199600000|2021-04-23 17:40:00|337399|337313|337105|337007|337399|337313|337104|337007|4543
1619199900000|2021-04-23 17:45:00|337104|337009|336760|336712|337130|337013|336760|336700|4243
1619200200000|2021-04-23 17:50:00|336874|336713|336556|336484|336874|336759|336382|336281|6656
1619200500000|2021-04-23 17:55:00|336555|336426|336785|336716|336800|336747|336555|336426|2255
1619200800000|2021-04-23 18:00:00|336787|336735|336801|336716|336989|336916|336714|336600|3614
1619201100000|2021-04-23 18:05:00|336800|336722|336984|336900|336988|336946|336798|336709|3088
1619201400000|2021-04-23 18:10:00|336980|336935|336938|336838|336987|336935|336889|336838|969
1619201700000|2021-04-23 18:15:00|336920|336850|336742|336706|336921|336855|336570|336515|4820
1619202000000|2021-04-23 18:20:00|336769|336722|336644|336545|336800|336740|336584|336528|3200
1619202300000|2021-04-23 18:25:00|336693|336528|336483|336360|336693|336595|336304|336275|8406
1619202600000|2021-04-23 18:30:00|336470|336400|336800|336618|336900|336813|336470|336400|6175
1619202900000|2021-04-23 18:35:00|336799|336684|336518|336476|336899|336831|336518|336388|5140
1619203200000|2021-04-23 18:40:00|336560|336395|336560|336472|336560|336488|336417|336357|2695
1619203500000|2021-04-23 18:45:00|336558|336498|336927|336870|336988|336894|336558|336473|4065
1619203800000|2021-04-23 18:50:00|336918|336860|337200|337108|337200|337127|336918|336860|4199
1619204100000|2021-04-23 18:55:00|337199|337144|336947|336832|337274|337163|336845|336729|4325
1619204400000|2021-04-23 19:00:00|336950|336867|336549|336493|336950|336890|336480|336400|4878
1619204700000|2021-04-23 19:05:00|336586|336521|336516|336410|336741|336604|336451|336400|5212
1619205000000|2021-04-23 19:10:00|336486|336405|336550|336508|336683|336580|336443|336400|5545
1619205300000|2021-04-23 19:15:00|336549|336425|336648|336513|336667|336587|336500|336400|7097
1619205600000|2021-04-23 19:20:00|336583|336472|336669|336600|336900|336808|336549|336472|10494
1619205900000|2021-04-23 19:25:00|336638|336545|336519|336412|336700|336642|336449|336400|5038
1619206200000|2021-04-23 19:30:00|336518|336433|336722|336619|336722|336691|336501|336425|9619
1619206500000|2021-04-23 19:35:00|336800|336622|336474|336425|336869|336774|336400|336341|6577
1619206800000|2021-04-23 19:40:00|336475|336426|335937|335804|336576|336441|335832|335800|10831
1619207100000|2021-04-23 19:45:00|335890|335829|335756|335664|336133|335959|335576|335527|13909
1619207400000|2021-04-23 19:50:00|335758|335720|335009|334900|335899|335822|335004|334800|25613
1619207700000|2021-04-23 19:55:00|334980|334869|334053|333973|335059|334907|334031|333850|59885
1619208000000|2021-04-23 20:00:00|334200|334000|334050|334000|334200|334012|333900|333891|4498
1619208300000|2021-04-23 20:05:00|334083|334050|334000|333975|334088|334079|334000|333950|4051
1619208600000|2021-04-23 20:10:00|334088|334005|334050|334000|334097|334005|334050|333950|1737
1619208900000|2021-04-23 20:15:00|334015|333950|334025|333991|334050|334000|334000|333950|1726
1619209200000|2021-04-23 20:20:00|333991|333990|334005|333991|334087|334080|333991|333990|2334
1619209500000|2021-04-23 20:25:00|334020|334000|334010|334000|334020|334010|334010|334000|1462
1619209800000|2021-04-23 20:30:00|334020|333991|334087|333995|334087|334010|334010|333991|1394
1619210100000|2021-04-23 20:35:00|334010|334000|334050|334000|334087|334000|334010|334000|648
1619210400000|2021-04-23 20:40:00|334087|334003|334080|334000|334088|334035|334080|334000|2178
1619210700000|2021-04-23 20:45:00|334050|333991|334080|333950|334080|333995|334020|333950|1109
1619211000000|2021-04-23 20:50:00|334040|333995|334080|333996|334080|334050|334040|333995|484
1619211300000|2021-04-23 20:55:00|334050|334025|334060|334025|334088|334025|334050|334025|436
1619424000000|2021-04-26 08:00:00|335161|333523|335280|333009|337152|333523|335161|333009|51
1619424300000|2021-04-26 08:05:00|335581|333026|336200|333009|336316|333028|335280|333009|23
1619424600000|2021-04-26 08:10:00|336316|333148|335993|333168|336316|333168|335993|333009|26
1619424900000|2021-04-26 08:15:00|335333|333009|335280|333107|335333|333107|335280|333009|18
1619425200000|2021-04-26 08:20:00|336200|334242|335280|334242|336200|334242|335280|334089|27
1619425500000|2021-04-26 08:25:00|334975|334089|334975|334000|334975|334242|334975|333009|115
1619425800000|2021-04-26 08:30:00|334999|333009|335131|333009|336200|333009|334999|333009|208
1619426100000|2021-04-26 08:35:00|336200|333531|334955|333009|336200|333531|333985|333009|343
1619426400000|2021-04-26 08:40:00|335485|333031|336200|333031|336200|333031|334358|333031|62
1619426700000|2021-04-26 08:45:00|334669||335943||336200||334454||30
1619427000000|2021-04-26 08:50:00|334680||334683||336200||333439||19
1619427300000|2021-04-26 08:55:00|336200||334678||336200||333442||36
1619427600000|2021-04-26 09:00:00|336200||336200||336200||334241||26
1619427900000|2021-04-26 09:05:00|334647|333276|334859|333301|336200|333301|334647|333031|144
1619428200000|2021-04-26 09:10:00|335000||334992||335000||334992||7
1619428500000|2021-04-26 09:15:00|335000|333302|335000|333302|335000|333302|333783|333302|18
1619428800000|2021-04-26 09:20:00||333665||333302||333665||333302|102
1619429100000|2021-04-26 09:25:00|333903|333301|335000|333501|335000|333501|333843|333301|110
1619429400000|2021-04-26 09:30:00||333302||333303||333303||333302|6
1619429700000|2021-04-26 09:35:00|333852|333302|335000|333302|335000|333303|333852|333200|20
1619430000000|2021-04-26 09:40:00|333824|333200|335000|333302|335000|333302|333824|333200|5
1619430300000|2021-04-26 09:45:00||333404||333501||333502||333302|46
1619430600000|2021-04-26 09:50:00||333503||333503||333505||333503|9
1619430900000|2021-04-26 09:55:00|334925|333505|334925|333506|334925|333506|334925|333505|11
1619431200000|2021-04-26 10:00:00||333569||333501||333569||333302|23
1619431500000|2021-04-26 10:05:00|335000|333530|335000|333532|335000|333532|335000|333527|1
1619431800000|2021-04-26 10:10:00||333608||333802||333802||333608|189
1619432100000|2021-04-26 10:15:00|||||||||44
1619432400000|2021-04-26 10:20:00|||||||||40
1619432700000|2021-04-26 10:25:00||333801||333801||333842||333801|33
1619433000000|2021-04-26 10:30:00||333842||333801||333842||333801|46
1619433300000|2021-04-26 10:35:00|333999|333840|334455|333801|335000|333840|333956|333801|68
1619433600000|2021-04-26 10:40:00|335000||335000||335000||335000||9
1619433900000|2021-04-26 10:45:00|333936|333531|335000|333532|335000|333532|333936|333527|258
1619434200000|2021-04-26 10:50:00|334400|333531|334400|333537|334400|333537|334400|333531|11
1619434500000|2021-04-26 10:55:00|334300|333532|334300|333701|334300|333701|334300|333532|7
1619434800000|2021-04-26 11:00:00|334018|333600|334000|333800|334400|333801|333900|333532|1033
1619435100000|2021-04-26 11:05:00|333989|333700|333999|333310|334000|333700|333687|332663|1323
1619435400000|2021-04-26 11:10:00|333937|333500|333899|333301|333999|333559|333800|333301|225
1619435700000|2021-04-26 11:15:00|333900|333303|334000|333506|334000|333521|333900|333303|140
1619436000000|2021-04-26 11:20:00|333850|333508|334000|333700|334000|333700|333842|333501|359
1619436300000|2021-04-26 11:25:00|333994|333800|333994|333750|333994|333800|333800|333700|585
1619436600000|2021-04-26 11:30:00|333860|333751|333880|333300|334000|333850|333700|333300|1241
1619436900000|2021-04-26 11:35:00|333875|333350|333995|333615|334000|333615|333875|333350|254
1619437200000|2021-04-26 11:40:00|333800|333350|334000|333630|334000|333630|333800|333350|143
1619437500000|2021-04-26 11:45:00|334200|333501|334200|333705|334200|333705|334200|333501|239
1619437800000|2021-04-26 11:50:00||333710||333950||334030||333705|87
1619438100000|2021-04-26 11:55:00|334285|334034|334799|334100|334800|334200|334199|333950|1138
1619438400000|2021-04-26 12:00:00|334600|334240|334597|333950|334796|334240|334400|333950|409
1619438700000|2021-04-26 12:05:00|334196|333951|334500|334116|334597|334200|334196|333950|391
1619439000000|2021-04-26 12:10:00|334467|334120|334474|333850|334501|334120|334100|333701|942
1619439300000|2021-04-26 12:15:00|334472|333900|334498|333741|334500|334100|334377|333720|267
1619439600000|2021-04-26 12:20:00|334427|333800|334500|334145|334500|334163|334119|333800|1533
1619439900000|2021-04-26 12:25:00|334498|334157|334483|334060|334500|334325|334150|334050|592
1619440200000|2021-04-26 12:30:00|334485|334050|334485|334109|334485|334109|334375|334050|65
1619440500000|2021-04-26 12:35:00|334430|334214|334485|334074|334485|334214|334222|333700|821
1619440800000|2021-04-26 12:40:00|334495|334110|334495|334180|334495|334180|334495|334110|264
1619441100000|2021-04-26 12:45:00|334500|334137|334756|334597|334796|334597|334500|334137|946
1619441400000|2021-04-26 12:50:00|334754|334315|334800|334606|334800|334606|334597|334315|871
1619441700000|2021-04-26 12:55:00|334798|334505|334800|334500|334800|334505|334798|334500|360
1619442000000|2021-04-26 13:00:00||334700||334700||334710||334700|469
1619442300000|2021-04-26 13:05:00|334750|334770|334900|334770|334900|334770|334750|334770|1728
1619442600000|2021-04-26 13:10:00|334810|334500|334810|334500|334810|334700|334710|334500|864
1619442900000|2021-04-26 13:15:00||334501||334550||334550||334500|633
1619443200000|2021-04-26 13:20:00|334900|334750|334900|334752|334900|334810|334900|334750|641
1619443500000|2021-04-26 13:25:00|334902|334800|335526|335000|336000|335000|334902|334750|2462
1619443800000|2021-04-26 13:30:00|335503|334800|335598|335116|336000|335901|334257|334205|81534
1619444100000|2021-04-26 13:35:00|335597|335349|334868|334682|335850|335671|334729|334502|15748
1619444400000|2021-04-26 13:40:00|334865|334701|335057|334850|335619|335504|334502|334400|12068
1619444700000|2021-04-26 13:45:00|335056|334700|334289|334175|335056|334750|334200|334100|8100
1619445000000|2021-04-26 13:50:00|334288|334174|333866|333719|334428|334234|333171|333030|21409
1619445300000|2021-04-26 13:55:00|333920|333759|334047|333675|334372|334287|333320|333210|12511
1619445600000|2021-04-26 14:00:00|334043|333708|334130|333953|334240|334092|333768|333400|6081
1619445900000|2021-04-26 14:05:00|334200|333800|334302|334048|334540|334464|333999|333800|8239
1619446200000|2021-04-26 14:10:00|334236|334066|334373|334203|334648|334450|333937|333800|11832
1619446500000|2021-04-26 14:15:00|334342|334204|334300|334164|334474|334335|333470|333400|7193
1619446800000|2021-04-26 14:20:00|334370|334204|334003|333844|334648|334487|333919|333800|4777
1619447100000|2021-04-26 14:25:00|333982|333850|333710|333573|334003|333858|333433|333333|6792
1619447400000|2021-04-26 14:30:00|333760|333636|333546|333328|333977|333887|333309|333199|11987
1619447700000|2021-04-26 14:35:00|333610|333384|333800|333707|333890|333731|333274|333200|4890
1619448000000|2021-04-26 14:40:00|333890|333729|334298|334195|334382|334246|333596|333400|5413
1619448300000|2021-04-26 14:45:00|334382|334196|334750|334657|334800|334715|334271|334087|2655
1619448600000|2021-04-26 14:50:00|334800|334656|334871|334733|334942|334870|334516|334300|7053
1619448900000|2021-04-26 14:55:00|334874|334766|334332|334300|334874|334766|334332|334200|2572
1619449200000|2021-04-26 15:00:00|334388|334301|334583|334482|334845|334705|334386|334300|4400
1619449500000|2021-04-26 15:05:00|334585|334484|334475|334391|334700|334582|334395|334316|1810
1619449800000|2021-04-26 15:10:00|334555|334407|334540|334385|334700|334638|334453|334320|2402
1619450100000|2021-04-26 15:15:00|334539|334422|334415|334256|334626|334500|334124|334000|5821
1619450400000|2021-04-26 15:20:00|334395|334305|334700|334587|334700|334600|334366|334173|1566
1619450700000|2021-04-26 15:25:00|334699|334601|334414|334203|334700|334699|334212|334100|8731
1619451000000|2021-04-26 15:30:00|334316|334100|334000|333905|334316|334207|333884|333800|1780
1619451300000|2021-04-26 15:35:00|334012|333915|334174|334040|334216|334073|334006|333900|2748
1619451600000|2021-04-26 15:40:00|334172|334070|334280|334127|334431|334304|334150|333900|1300
1619451900000|2021-04-26 15:45:00|334263|334155|333731|333617|334263|334155|333731|333610|8099
1619452200000|2021-04-26 15:50:00|333730|333610|333500|333400|333862|333690|333499|333400|1918
1619452500000|2021-04-26 15:55:00|333480|333401|333550|333462|333626|333523|333393|333300|4694
1619452800000|2021-04-26 16:00:00|333599|333478|333770|333604|333770|333673|333445|333320|3657
1619453100000|2021-04-26 16:05:00|333769|333605|333800|333637|334100|334023|333616|333500|5732
1619453400000|2021-04-26 16:10:00|333933|333718|333690|333572|333990|333877|333616|333500|2879
1619453700000|2021-04-26 16:15:00|333668|333500|334018|333972|334100|333972|333543|333401|3476
1619454000000|2021-04-26 16:20:00|333971|333944|334399|334319|334583|334494|333971|333911|8175
1619454300000|2021-04-26 16:25:00|334398|334328|334400|334322|334400|334334|334049|333929|3312
1619454600000|2021-04-26 16:30:00|334399|334330|334387|334155|334400|334391|334278|334095|3702
1619454900000|2021-04-26 16:35:00|334400|334272|334386|334288|334700|334551|334385|334200|2487
1619455200000|2021-04-26 16:40:00|334385|334289|334444|334345|334444|334372|334231|334095|1600
1619455500000|2021-04-26 16:45:00|334462|334346|334767|334714|334949|334862|334462|334346|3773
1619455800000|2021-04-26 16:50:00|334733|334699|334900|334788|334949|334807|334588|334500|1759
1619456100000|2021-04-26 16:55:00|334899|334773|334900|334851|335000|334977|334794|334634|7967
1619456400000|2021-04-26 17:00:00|334867|334852|334796|334658|334900|334881|334615|334500|4610
1619456700000|2021-04-26 17:05:00|334794|334691|334698|334500|334900|334863|334653|334500|3124
1619457000000|2021-04-26 17:10:00|334750|334615|334988|334817|334989|334903|334676|334500|4326
1619457300000|2021-04-26 17:15:00|334987|334821|334606|334500|334989|334850|334606|334500|1600
1619457600000|2021-04-26 17:20:00|334604|334545|334585|334503|334802|334596|334398|334245|1810
1619457900000|2021-04-26 17:25:00|334648|334505|335180|335065|335200|335094|334416|334245|12292
1619458200000|2021-04-26 17:30:00|335200|335066|337628|337459|338000|337881|335200|335066|75119
1619458500000|2021-04-26 17:35:00|337600|337364|338123|338031|339120|338959|337501|337226|56161
1619458800000|2021-04-26 17:40:00|338116|338000|338070|337981|339300|339245|337834|337761|29161
1619459100000|2021-04-26 17:45:00|338069|338007|339600|339429|339700|339554|338069|338007|32039
1619459400000|2021-04-26 17:50:00|339599|339450|340226|339800|340500|340389|339283|339066|41922
1619459700000|2021-04-26 17:55:00|340165|339840|340600|340501|340700|340600|339624|339577|29300
1619460000000|2021-04-26 18:00:00|340628|340503|341500|341401|341800|341641|340628|340503|30963
1619460300000|2021-04-26 18:05:00|341494|341400|341800|341617|342100|342002|341350|341211|39770
1619460600000|2021-04-26 18:10:00|341799|341643|340542|340161|342000|341846|340294|340116|40887
1619460900000|2021-04-26 18:15:00|340374|340200|341243|341103|341290|341153|340100|340000|32168
1619461200000|2021-04-26 18:20:00|341200|341101|341248|341101|341250|341200|340800|340700|21795
1619461500000|2021-04-26 18:25:00|341237|341161|341023|340886|341248|341161|340796|340668|11657
1619461800000|2021-04-26 18:30:00|341016|340911|341450|341422|341600|341500|341016|340911|18927
1619462100000|2021-04-26 18:35:00|341434|341425|341799|341572|341900|341748|341341|341150|25629
1619462400000|2021-04-26 18:40:00|341717|341602|341788|341605|342000|341906|341378|341200|19437
1619462700000|2021-04-26 18:45:00|341783|341400|341500|341446|342000|341935|341064|340900|14828
1619463000000|2021-04-26 18:50:00|341510|341447|341566|341424|341717|341556|341196|341000|12135
1619463300000|2021-04-26 18:55:00|341565|341426|341756|341699|341756|341699|341416|341302|11315
1619463600000|2021-04-26 19:00:00|341729|341500|342609|342503|342700|342574|341700|341500|32307
1619463900000|2021-04-26 19:05:00|342600|342501|342300|341977|342600|342501|342035|341900|23930
1619464200000|2021-04-26 19:10:00|342299|342064|342113|341974|342300|342207|341893|341833|13440
1619464500000|2021-04-26 19:15:00|342175|342001|342299|342100|342573|342438|341900|341860|26155
1619464800000|2021-04-26 19:20:00|342248|342101|341700|341623|342430|342229|341698|341622|22589
1619465100000|2021-04-26 19:25:00|341720|341624|341456|341300|341988|341906|341273|341200|20876
1619465400000|2021-04-26 19:30:00|341417|341200|341191|341071|341456|341283|340843|340700|35136
1619465700000|2021-04-26 19:35:00|341175|341070|341829|341721|342100|341969|341175|341049|23086
1619466000000|2021-04-26 19:40:00|341828|341722|342724|342537|342888|342754|341634|341554|33487
1619466300000|2021-04-26 19:45:00|342657|342551|342000|341782|342895|342808|341689|341630|36739
1619466600000|2021-04-26 19:50:00|341893|341780|341567|341420|342278|342105|341264|341200|36764
1619466900000|2021-04-26 19:55:00|341566|341500|340900|340896|341566|341500|340803|340701|65681
1619467200000|2021-04-26 20:00:00|341047|340889|340971|340701|341100|340900|340895|340700|145341
1619467500000|2021-04-26 20:05:00|340950|340703|341148|340700|341184|341000|340867|340450|2782
1619467800000|2021-04-26 20:10:00|340800|340800|340800|340500|341100|340800|340800|340500|3736
1619468100000|2021-04-26 20:15:00|340799|340510|341100|340980|341100|340980|340799|340510|2163
1619468400000|2021-04-26 20:20:00|341000|340926|341050|340917|341100|341000|341000|340917|1431
1619468700000|2021-04-26 20:25:00|341100|341150|341400|341300|341500|341400|341100|341150|2059
1619469000000|2021-04-26 20:30:00|341500|341197|341870|341600|342000|341800|341500|341197|3204
1619469300000|2021-04-26 20:35:00|341900|341606|341850|341601|342000|341650|341800|341600|1135
1619469600000|2021-04-26 20:40:00|341700|341600|341850|341601|341850|341652|341700|341600|2728
1619469900000|2021-04-26 20:45:00|342000|341700|342000|341700|342000|341700|342000|341700|579
1619470200000|2021-04-26 20:50:00|342069|341838|342130|341905|342200|342000|342069|341838|1055
1619470500000|2021-04-26 20:55:00|341966|341850|342130|341910|342130|341910|341966|341838|1206
1619470800000|2021-04-26 21:00:00|342199|341900|342200|341900|342200|342105|342166|341900|1170
1619471100000|2021-04-26 21:05:00|342300|341999|342600|342101|342600|342202|342300|341975|1653
1619471400000|2021-04-26 21:10:00|342594|342122|342900|342675|342900|342675|342594|342122|3121
1619471700000|2021-04-26 21:15:00|342869|342501|342695|342311|342900|342684|342684|342260|1179
1619472000000|2021-04-26 21:20:00|342700|342403|342600|342120|342755|342408|342555|342100|838
1619472300000|2021-04-26 21:25:00|342590|342200|342300|342100|342590|342200|342300|342100|641
1619472600000|2021-04-26 21:30:00|342400|342200|342500|342175|342600|342345|342400|342175|2095
1619472900000|2021-04-26 21:35:00|342600|342200|342600|342200|342600|342200|342600|342192|576
1619473200000|2021-04-26 21:40:00||342300||342345||342345||342300|163
1619473500000|2021-04-26 21:45:00|342549|342315|342500|342300|342549|342352|342500|342300|286
1619473800000|2021-04-26 21:50:00|342557|342352|342500|342300|342590|342400|342500|342300|182
1619474100000|2021-04-26 21:55:00|342600|342312|343200|343000|343200|343000|342500|342300|3089
1619474400000|2021-04-26 22:00:00|343206|343002|343775|343550|343775|343550|343206|343000|3006
1619474700000|2021-04-26 22:05:00|343662|343500|343775|343700|343775|343700|343500|343225|2345
1619475000000|2021-04-26 22:10:00|343773|343770|344278|343850|344400|344000|343773|343500|3848
1619475300000|2021-04-26 22:15:00|344299|343900|344299|344000|344299|344102|344150|343900|1564
1619475600000|2021-04-26 22:20:00|344297|344100|344200|343900|344298|344100|344200|343900|1136
1619475900000|2021-04-26 22:25:00|344100|343600|343750|343300|344200|343727|343600|343300|1488
1619476200000|2021-04-26 22:30:00|343638|343230|343850|343408|343901|343411|343560|343230|599
1619476500000|2021-04-26 22:35:00|343888|343400|343700|343411|343888|343411|343550|343375|371
1619476800000|2021-04-26 22:40:00|343699|343415|343650|343499|343700|343567|343650|343415|339
1619477100000|2021-04-26 22:45:00|343700|343500|343899|343500|343899|343600|343700|343500|536
1619477400000|2021-04-26 22:50:00|343889|343425|343775|343417|343889|343425|343700|343417|652
1619477700000|2021-04-26 22:55:00|343500|343425|343700|343225|343750|343500|343500|343225|1389
1619478000000|2021-04-26 23:00:00|343500|343290|343700|343500|343700|343500|343500|343290|741
1619478300000|2021-04-26 23:05:00|343725|343406|343890|343406|343890|343600|343725|343406|463
1619478600000|2021-04-26 23:10:00|343889|343481|343889|343481|343890|343500|343889|343481|220
1619478900000|2021-04-26 23:15:00|343879|343500|343553|343480|343879|343525|343553|343480|437
1619479200000|2021-04-26 23:20:00|343552|343417|343400|343225|343850|343417|343258|343225|874
1619479500000|2021-04-26 23:25:00|343391|343226|343386|343247|343391|343300|343386|343225|400
1619479800000|2021-04-26 23:30:00|343335|343225|343350|343000|343377|343225|343175|343000|1696
1619480100000|2021-04-26 23:35:00|343216|343001|343500|343220|343749|343220|343216|343000|720
1619480400000|2021-04-26 23:40:00|343499|343100|343695|343215|343695|343301|343499|343100|104
1619480700000|2021-04-26 23:45:00|343685|343216|343625|343235|343685|343235|343625|343215|238
1619481000000|2021-04-26 23:50:00|343600|343215|343800|343400|343800|343500|343498|343215|862
1619481300000|2021-04-26 23:55:00|343799|343550|343702|343700|343825|343700|343674|343400|922
1619510400000|2021-04-27 08:00:00|343635|341510|344000|343400|344246|343400|343195|341510|1301
1619510700000|2021-04-27 08:05:00|343600|343200|343600|343000|343600|343400|343600|342501|629
1619511000000|2021-04-27 08:10:00|343400|343300|344000|343300|344000|343300|343400|343300|201
1619511300000|2021-04-27 08:15:00|343416|343500|343416|343300|343416|343500|343416|343300|367
1619511600000|2021-04-27 08:20:00||343000||343000||343000||343000|213
1619511900000|2021-04-27 08:25:00|||||||||45
1619512200000|2021-04-27 08:30:00|344000|343200|344000|343420|344000|343420|344000|343200|446
1619512500000|2021-04-27 08:35:00||343200||343000||343200||343000|37
1619512800000|2021-04-27 08:40:00||343150||343000||343150||343000|230
1619513100000|2021-04-27 08:45:00||343425||343000||343425||343000|127
1619513400000|2021-04-27 08:50:00||343030||343500||343500||343000|207
1619513700000|2021-04-27 08:55:00|343850|343300|344000|343000|344000|343300|343850|343000|253
1619514000000|2021-04-27 09:00:00|||||||||67
1619514300000|2021-04-27 09:05:00|343655||343655||343655||343655||72
1619514600000|2021-04-27 09:10:00|344000|343425|344000|343000|344000|343425|343700|343000|215
1619514900000|2021-04-27 09:15:00|343700|343200|343600|343000|344000|343200|343600|343000|87
1619515200000|2021-04-27 09:20:00|344000|343200|344000|343000|344000|343200|343550|343000|72
1619515500000|2021-04-27 09:25:00|343840|343300|344000|343000|344000|343300|343716|343000|224
1619515800000|2021-04-27 09:30:00||343416||343000||343416||343000|36
1619516100000|2021-04-27 09:35:00||343030||343000||343106||343000|23
1619516400000|2021-04-27 09:40:00||343001||343416||343416||343000|114
1619516700000|2021-04-27 09:45:00||343400||343416||343416||343400|81
1619517000000|2021-04-27 09:50:00|343834|343000|344000|343000|344000|343000|343597|343000|393
1619517300000|2021-04-27 09:55:00|343300|343500|344000|343000|344000|343500|343300|343000|564
1619517600000|2021-04-27 10:00:00|343600||343999||344000||343600||45
1619517900000|2021-04-27 10:05:00|343600|343200|343600|343200|343600|343200|343600|343200|74
1619518200000|2021-04-27 10:10:00||343000||343000||343000||343000|88
1619518500000|2021-04-27 10:15:00|343955||343955||343955||343955||66
1619518800000|2021-04-27 10:20:00|343954|343100|343600|343100|343989|343100|343600|343100|25
1619519100000|2021-04-27 10:25:00|343590|343044|343449|343220|343590|343220|343300|343000|131
1619519400000|2021-04-27 10:30:00|343395||343449||343449||343395||32
1619519700000|2021-04-27 10:35:00|343400|343000|343299|343000|343449|343000|343155|343000|255
1619520000000|2021-04-27 10:40:00|343283||343200||343283||343200||130
1619520300000|2021-04-27 10:45:00|343299|343001|343449|343000|343449|343200|343299|343000|509
1619520600000|2021-04-27 10:50:00|343500||343500||343500||343430||123
1619520900000|2021-04-27 10:55:00|343445|343300|343500|343000|343500|343400|343445|343000|136
1619521200000|2021-04-27 11:00:00|343602|343200|344393|344100|344444|344100|343500|343200|3344
1619521500000|2021-04-27 11:05:00|344440|344138|344378|343800|344440|344210|344100|343800|2865
1619521800000|2021-04-27 11:10:00|344200|343608|343232|343000|344378|343608|343000|342500|7551
1619522100000|2021-04-27 11:15:00|343230|342700|343800|343213|343800|343300|343225|342600|1087
1619522400000|2021-04-27 11:20:00|344000|343002|343900|343508|344000|343508|343800|343000|1238
1619522700000|2021-04-27 11:25:00|343895|343000|343800|343500|343895|343500|343800|343000|707
1619523000000|2021-04-27 11:30:00|343798|343400|343670|343100|343798|343400|343371|343000|782
1619523300000|2021-04-27 11:35:00||343300||343332||343376||343100|526
1619523600000|2021-04-27 11:40:00|343600|343200|343500|343400|343600|343500|343400|343100|1639
1619523900000|2021-04-27 11:45:00|343489|343100|343500|343200|343500|343200|343400|343100|657
1619524200000|2021-04-27 11:50:00|343698|343400|343350|343001|343698|343400|343240|343001|1401
1619524500000|2021-04-27 11:55:00|343698|343003|344000|343900|344000|343900|343696|343003|2848
1619524800000|2021-04-27 12:00:00|343941|343200|343900|343501|343941|343800|343800|343127|981
1619525100000|2021-04-27 12:05:00|343830|343512|344000|343800|344000|343800|343800|343500|1901
1619525400000|2021-04-27 12:10:00|343940|343700|343900|343700|344000|343700|343900|343700|692
1619525700000|2021-04-27 12:15:00|343792|343500|343749|343600|343900|343800|343749|343500|978
1619526000000|2021-04-27 12:20:00|343900|343700|343975|343600|343990|343800|343800|343600|663
1619526300000|2021-04-27 12:25:00|343990|343900|343880|343700|343990|343900|343880|343600|664
1619526600000|2021-04-27 12:30:00|343824|343750|343880|343600|343880|343750|343822|343600|644
1619526900000|2021-04-27 12:35:00|343797|343700|344200|343976|344200|343990|343797|343600|2752
1619527200000|2021-04-27 12:40:00|344400|343960|344000|343600|344440|344140|343998|343600|3983
1619527500000|2021-04-27 12:45:00|343900|343700|344200|344000|344200|344000|343900|343700|699
1619527800000|2021-04-27 12:50:00|344270|344001|344150|343810|344440|344300|344100|343810|2080
1619528100000|2021-04-27 12:55:00|344100|343812|344100|343848|344150|343852|344100|343812|816
1619528400000|2021-04-27 13:00:00|344094|343840|344082|343650|344100|344000|343900|343650|1656
1619528700000|2021-04-27 13:05:00|344000|343700|344000|343656|344000|343800|344000|343656|512
1619529000000|2021-04-27 13:10:00|344082|343700|344082|343801|344082|343809|344000|343700|1627
1619529300000|2021-04-27 13:15:00|344000|343866|343900|343700|344000|343900|343900|343650|1605
1619529600000|2021-04-27 13:20:00|344082|343899|344082|343900|344082|344000|344000|343899|2013
1619529900000|2021-04-27 13:25:00|344397|344215|344347|344118|344718|344314|344200|343900|7471
1619530200000|2021-04-27 13:30:00|344400|344167|345421|345100|345700|345585|343248|343100|131226
1619530500000|2021-04-27 13:35:00|345422|345101|343800|343633|346056|345916|343750|343626|56266
1619530800000|2021-04-27 13:40:00|343797|343601|343290|343081|343886|343633|342451|342230|27838
1619531100000|2021-04-27 13:45:00|343289|343082|342948|342740|344200|344090|342840|342740|21886
1619531400000|2021-04-27 13:50:00|342875|342609|342723|342600|343000|342743|341430|341381|34156
1619531700000|2021-04-27 13:55:00|342722|342578|342899|342570|343002|342884|342224|342000|24282
1619532000000|2021-04-27 14:00:00|342800|342563|342945|342736|342945|342743|342026|341864|16331
1619532300000|2021-04-27 14:05:00|342917|342735|343807|343684|344158|343979|342509|342375|27531
1619532600000|2021-04-27 14:10:00|343808|343669|341992|341803|343878|343808|341881|341800|23273
1619532900000|2021-04-27 14:15:00|341978|341804|341939|341639|342100|342005|341162|341040|40037
1619533200000|2021-04-27 14:20:00|341940|341651|342350|342241|342500|342355|341810|341651|16894
1619533500000|2021-04-27 14:25:00|342398|342102|341879|341773|342398|342103|341014|340900|30659
1619533800000|2021-04-27 14:30:00|341878|341660|341528|341400|341880|341800|341505|341400|12018
1619534100000|2021-04-27 14:35:00|341514|341385|340211|340155|341514|341385|340156|340112|26609
1619534400000|2021-04-27 14:40:00|340201|340113|340578|340400|340700|340442|339962|339712|11724
1619534700000|2021-04-27 14:45:00|340577|340353|341097|340936|341200|341000|340484|340240|9893
1619535000000|2021-04-27 14:50:00|341096|340930|340880|340717|341100|340936|340587|340430|3889
1619535300000|2021-04-27 14:55:00|340814|340723|341200|341029|341200|341085|340814|340625|8144
1619535600000|2021-04-27 15:00:00|341199|341030|341300|341150|341600|341457|341046|340814|18258
1619535900000|2021-04-27 15:05:00|341266|341173|341542|341400|341800|341725|341040|340901|4663
1619536200000|2021-04-27 15:10:00|341540|341385|341757|341629|341911|341794|341466|341236|3936
1619536500000|2021-04-27 15:15:00|341754|341628|341769|341658|342000|341895|341742|341628|3536
1619536800000|2021-04-27 15:20:00|341768|341659|341665|341537|341769|341660|341347|341195|3540
1619537100000|2021-04-27 15:25:00|341664|341538|342205|342132|342320|342132|341640|341438|6521
1619537400000|2021-04-27 15:30:00|342208|342139|342145|342028|342356|342271|342000|341832|3820
1619537700000|2021-04-27 15:35:00|342141|342014|341889|341786|342141|342014|341742|341515|3774
1619538000000|2021-04-27 15:40:00|341888|341787|342500|342361|342627|342508|341887|341787|12354
1619538300000|2021-04-27 15:45:00|342495|342362|342445|342378|342750|342625|342318|342200|2818
1619538600000|2021-04-27 15:50:00|342493|342379|342961|342800|342961|342853|342484|342378|4847
1619538900000|2021-04-27 15:55:00|342948|342847|342755|342600|343000|342973|342755|342600|7004
1619539200000|2021-04-27 16:00:00|342698|342601|343200|343054|343200|343059|342579|342500|6221
1619539500000|2021-04-27 16:05:00|343199|343053|342400|342238|343267|343195|342212|342075|11096
1619539800000|2021-04-27 16:10:00|342372|342281|342271|342070|342750|342568|342187|342070|3697
1619540100000|2021-04-27 16:15:00|342270|342150|342211|342037|342433|342250|342111|342000|3722
1619540400000|2021-04-27 16:20:00|342119|342038|342264|341966|342400|342259|342023|341900|6413
1619540700000|2021-04-27 16:25:00|342153|341967|341873|341730|342153|342000|341592|341500|5176
1619541000000|2021-04-27 16:30:00|341899|341723|342099|341948|342123|341984|341817|341618|2230
1619541300000|2021-04-27 16:35:00|342100|341916|342700|342441|342750|342640|342054|341847|8772
1619541600000|2021-04-27 16:40:00|342699|342483|342700|342561|342700|342640|342331|342214|4399
1619541900000|2021-04-27 16:45:00|342699|342564|342635|342510|342917|342810|342592|342509|4558
1619542200000|2021-04-27 16:50:00|342709|342509|342441|342101|342800|342704|342143|342000|7344
1619542500000|2021-04-27 16:55:00|342492|342275|342471|342291|342625|342453|342299|342200|5159
1619542800000|2021-04-27 17:00:00|342470|342292|342544|342402|342700|342617|342328|342200|1069
1619543100000|2021-04-27 17:05:00|342542|342406|342375|342064|342606|342505|342120|342000|3221
1619543400000|2021-04-27 17:10:00|342363|342100|342261|342174|342406|342301|342132|342047|400
1619543700000|2021-04-27 17:15:00|342260|342175|342378|342279|342500|342373|342260|342175|1033
1619544000000|2021-04-27 17:20:00|342376|342301|342623|342504|342750|342702|342328|342200|5645
1619544300000|2021-04-27 17:25:00|342622|342431|342340|342233|342700|342520|342194|342062|1944
1619544600000|2021-04-27 17:30:00|342339|342249|342400|342241|342476|342430|342111|342019|2640
1619544900000|2021-04-27 17:35:00|342399|342249|342697|342558|342830|342758|342349|342179|8447
1619545200000|2021-04-27 17:40:00|342713|342569|342623|342516|342750|342602|342384|342300|5031
1619545500000|2021-04-27 17:45:00|342616|342513|342413|342200|342617|342513|342196|342100|4269
1619545800000|2021-04-27 17:50:00|342411|342301|342423|342340|342543|342460|342390|342275|1134
1619546100000|2021-04-27 17:55:00|342422|342275|342086|341921|342500|342351|341980|341821|6966
1619546400000|2021-04-27 18:00:00|342100|341968|341093|340854|342100|341968|340980|340700|12465
1619546700000|2021-04-27 18:05:00|341150|340949|341470|341400|341810|341578|341113|340824|5199
1619547000000|2021-04-27 18:10:00|341498|341403|341396|341200|341607|341483|341291|341100|1537
1619547300000|2021-04-27 18:15:00|341384|341251|341716|341555|341716|341555|341355|341200|3528
1619547600000|2021-04-27 18:20:00|341715|341546|341979|341802|342000|341918|341535|341370|5314
1619547900000|2021-04-27 18:25:00|341899|341810|341869|341800|342100|341918|341837|341716|3397
1619548200000|2021-04-27 18:30:00|341867|341785|341900|341833|341900|341834|341733|341541|1996
1619548500000|2021-04-27 18:35:00|341899|341817|341900|341838|341900|341838|341710|341632|2864
1619548800000|2021-04-27 18:40:00|341899|341842|341888|341725|341900|341860|341698|341618|3956
1619549100000|2021-04-27 18:45:00|341900|341726|341948|341812|341949|341833|341707|341600|2254
1619549400000|2021-04-27 18:50:00|341949|341791|342084|342002|342305|342200|341873|341791|7628
1619549700000|2021-04-27 18:55:00|342085|342013|342294|342223|342463|342368|342073|342013|5285
1619550000000|2021-04-27 19:00:00|342293|342222|342387|342179|342387|342241|341995|341886|2154
1619550300000|2021-04-27 19:05:00|342386|342180|341324|341233|342386|342180|341285|341200|8492
1619550600000|2021-04-27 19:10:00|341322|341237|341723|341622|341769|341622|341248|341200|5595
1619550900000|2021-04-27 19:15:00|341724|341620|341731|341638|341740|341638|341349|341202|1600
1619551200000|2021-04-27 19:20:00|341730|341635|342000|341916|342000|341916|341512|341385|4676
1619551500000|2021-04-27 19:25:00|342059|341917|342300|342202|342325|342221|342015|341885|2753
1619551800000|2021-04-27 19:30:00|342329|342217|342328|342142|342463|342400|342150|342049|12671
1619552100000|2021-04-27 19:35:00|342327|342113|342693|342610|342695|342610|342064|341899|9845
1619552400000|2021-04-27 19:40:00|342691|342631|342430|342302|342700|342631|342280|342179|7093
1619552700000|2021-04-27 19:45:00|342431|342303|342486|342401|342600|342521|342203|342092|7033
1619553000000|2021-04-27 19:50:00|342571|342400|342266|342102|342600|342522|342100|342002|12754
1619553300000|2021-04-27 19:55:00|342220|342103|341872|341704|342277|342139|341692|341581|25706
1619553600000|2021-04-27 20:00:00|341871|341743|342589|341743|343250|342700|341871|340849|164116
1619553900000|2021-04-27 20:05:00|343100|342600|342797|342500|343100|342600|342490|341808|2907
1619554200000|2021-04-27 20:10:00|342798|342203|341900|341700|342798|342203|341743|341700|5349
1619554500000|2021-04-27 20:15:00|341895|341710|341894|341710|341895|341710|341743|341400|2558
1619554800000|2021-04-27 20:20:00|341840|341500|341840|341501|341840|341501|341840|341500|600
1619555100000|2021-04-27 20:25:00|342000|341536|342000|341501|342000|341611|342000|341501|864
1619555400000|2021-04-27 20:30:00|342475|341811|342400|341860|342475|342300|342300|341700|1255
1619555700000|2021-04-27 20:35:00|342470|342383|342498|342301|342498|342383|342350|341825|2244
1619556000000|2021-04-27 20:40:00|342455|342318|342450|342270|342498|342320|342400|342052|2096
1619556300000|2021-04-27 20:45:00|342447|342300|342498|342300|342500|342300|342447|342300|728
1619556600000|2021-04-27 20:50:00||342400||342431||342431||342270|583
1619556900000|2021-04-27 20:55:00|342496|342424|342498|342301|342500|342447|342496|342300|1029
1619557200000|2021-04-27 21:00:00|342488|342420|342498|342345|342498|342420|342478|342303|391
1619557500000|2021-04-27 21:05:00|342450|342300|342375|342220|342450|342300|342375|342000|727
1619557800000|2021-04-27 21:10:00|342350|342200|342350|342002|342350|342200|342300|342002|247
1619558100000|2021-04-27 21:15:00|342200|342085|342350|342000|342350|342085|342200|342000|657
1619558400000|2021-04-27 21:20:00||342008||342008||342008||342008|287
1619558700000|2021-04-27 21:25:00||342043||342100||342100||342043|265
1619559000000|2021-04-27 21:30:00||342108||342150||342150||342100|88
1619559300000|2021-04-27 21:35:00||342159||342160||342160||342159|355
1619559600000|2021-04-27 21:40:00||342225||342225||342225||342225|226
1619559900000|2021-04-27 21:45:00||342300||342300||342300||342300|257
1619560200000|2021-04-27 21:50:00||342200||342200||342200||342158|660
1619560500000|2021-04-27 21:55:00||342208||342230||342275||342205|226
1619560800000|2021-04-27 22:00:00|342375|342208|342400|342300|342498|342350|342375|342208|2913
1619561100000|2021-04-27 22:05:00|342486|342350|342500|342211|342500|342350|342350|342150|2933
1619561400000|2021-04-27 22:10:00||342213||342213||342300||342208|538
1619561700000|2021-04-27 22:15:00|342700|342301|342700|342301|342700|342308|342700|342301|239
1619562000000|2021-04-27 22:20:00|342787|342308|342770|342326|342787|342365|342700|342301|172
1619562300000|2021-04-27 22:25:00|342700|342301|342700|342308|342700|342308|342700|342301|326
1619562600000|2021-04-27 22:30:00||342350||342350||342350||342350|69
1619562900000|2021-04-27 22:35:00||342500||342500||342500||342500|82
1619563200000|2021-04-27 22:40:00||342443||342350||342500||342350|62
1619563500000|2021-04-27 22:45:00|342690|342500|342600|342500|342690|342500|342600|342500|85
1619563800000|2021-04-27 22:50:00|342445|342443|342445|342200|342445|342443|342445|342200|923
1619564100000|2021-04-27 22:55:00|342550|342175|342550|342175|342550|342175|342550|342175|164
1619564400000|2021-04-27 23:00:00|342400|342200|342400|342175|342400|342200|342400|342175|81
1619564700000|2021-04-27 23:05:00||342180||342200||342200||342180|100
1619565000000|2021-04-27 23:10:00||342201||342300||342300||342200|297
1619565300000|2021-04-27 23:15:00|||||||||76
1619565600000|2021-04-27 23:20:00|||||||||52
1619565900000|2021-04-27 23:25:00|342500|342310|342400|342280|342500|342310|342400|342280|691
1619566200000|2021-04-27 23:30:00||342300||342300||342300||342300|381
1619566500000|2021-04-27 23:35:00|342500||342400||342500||342400||387
1619566800000|2021-04-27 23:40:00|342305|342301|342305|342200|342305|342301|342305|342200|1010
1619567100000|2021-04-27 23:45:00|342350|342175|342299|342200|342350|342200|342299|342175|637
1619567400000|2021-04-27 23:50:00|342500||342500||342500||342500||230
1619567700000|2021-04-27 23:55:00|342300|342250|342100|342000|342300|342250|342100|342000|3488
1619596800000|2021-04-28 08:00:00|342016|339948|343100|340500|343100|341653|342016|339694|182
1619597100000|2021-04-28 08:05:00|342016|340572|343727|340500|346000|342135|342016|340500|265
1619597400000|2021-04-28 08:10:00|343805|341345|342800|341105|343805|342501|342686|340500|170
1619597700000|2021-04-28 08:15:00|343100|341005|342501|341321|343154|341321|342405|341005|96
1619598000000|2021-04-28 08:20:00|342335|341200|342501|341200|342501|341321|342262|341200|75
1619598300000|2021-04-28 08:25:00|342472|341567|342501|341200|342501|341567|342472|341200|111
1619598600000|2021-04-28 08:30:00|341940|341275|342501|341431|342501|341431|341940|341275|12
1619598900000|2021-04-28 08:35:00|343132|341515|343132|341316|343132|341632|342733|341316|177
1619599200000|2021-04-28 08:40:00|342733|341200|343132|341780|343132|341780|342501|341200|23
1619599500000|2021-04-28 08:45:00|343100|341600|343132|341600|343132|341600|342501|341600|75
1619599800000|2021-04-28 08:50:00||341632||341632||341780||341632|56
1619600100000|2021-04-28 08:55:00|342501||343132||343132||342501||75
1619600400000|2021-04-28 09:00:00|342501|341600|342501|341632|342501|341633|342360|341600|22
1619600700000|2021-04-28 09:05:00|342340|341600|342501|341200|342501|341600|341793|341200|293
1619601000000|2021-04-28 09:10:00|||||||||95
1619601300000|2021-04-28 09:15:00|343524||343500||343524||343500||38
1619601600000|2021-04-28 09:20:00|343156||343500||343500||341948||98
1619601900000|2021-04-28 09:25:00|343499||342834||343524||342699||48
1619602200000|2021-04-28 09:30:00|343524||342858||343524||342699||28
1619602500000|2021-04-28 09:35:00|343524||342750||344200||342699||191
1619602800000|2021-04-28 09:40:00|343000|341700|343105|341200|346000|341700|342699|341200|243
1619603100000|2021-04-28 09:45:00|346000|341700|343196|341200|346000|341700|341950|341200|269
1619603400000|2021-04-28 09:50:00|344306||343155||344306||342894||137
1619603700000|2021-04-28 09:55:00|344306||343236||345000||341860||77
1619604000000|2021-04-28 10:00:00|344200||344100||344200||341940||55
1619604300000|2021-04-28 10:05:00|342995|341500|343069|341500|344200|341500|342929|341500|25
1619604600000|2021-04-28 10:10:00|344000||343196||344000||343196||48
1619604900000|2021-04-28 10:15:00||341200||341500||341500||341200|57
1619605200000|2021-04-28 10:20:00|344000|341800|343167|341800|344000|341800|342860|341500|113
1619605500000|2021-04-28 10:25:00|344100|341600|343202|341800|344200|341800|342999|341500|52
1619605800000|2021-04-28 10:30:00|344200|341840|343436|341800|344300|341840|342999|341800|87
1619606100000|2021-04-28 10:35:00|344300||343563||344300||343563||17
1619606400000|2021-04-28 10:40:00|344980|341950|343535|342200|345000|342200|343474|341950|227
1619606700000|2021-04-28 10:45:00|343736||343513||343736||343472||33
1619607000000|2021-04-28 10:50:00|343500|342201|342899|342201|343513|342201|342899|342201|44
1619607300000|2021-04-28 10:55:00|343100|342200|342899|342201|343100|342441|342399|342200|701
1619607600000|2021-04-28 11:00:00|342870|342200|343100|342305|343100|342560|342540|342200|2272
1619607900000|2021-04-28 11:05:00|343000|342405|342900|342307|343100|342433|342570|342305|828
1619608200000|2021-04-28 11:10:00|342575|342400|343500|342700|343500|342742|342575|342400|1630
1619608500000|2021-04-28 11:15:00|343498|342702|343400|342510|343498|342702|343196|342500|1249
1619608800000|2021-04-28 11:20:00|343475|342515|343200|342800|343475|342800|342945|342515|275
1619609100000|2021-04-28 11:25:00|343198|342714|342998|342700|343200|342804|342939|342600|834
1619609400000|2021-04-28 11:30:00|342939|342625|342655|342201|343100|342625|342632|342201|1105
1619609700000|2021-04-28 11:35:00|342899|342100|343169|342001|343200|342252|342437|342000|539
1619610000000|2021-04-28 11:40:00|343100|342100|342699|342206|343100|342455|342399|342001|983
1619610300000|2021-04-28 11:45:00|342524|342200|342650|342200|342699|342200|342198|342000|927
1619610600000|2021-04-28 11:50:00|342549|342400|342700|342041|342700|342401|342549|342025|366
1619610900000|2021-04-28 11:55:00|342500|342036|342700|342100|342700|342250|342500|342036|321
1619611200000|2021-04-28 12:00:00|342698|342148|342698|342300|342698|342300|342400|342100|778
1619611500000|2021-04-28 12:05:00|342700|342302|342700|342302|342700|342302|342700|342302|269
1619611800000|2021-04-28 12:10:00|342695|342375|342500|342300|342695|342375|342500|342300|780
1619612100000|2021-04-28 12:15:00|342695|342370|342695|342400|342695|342516|342594|342300|394
1619612400000|2021-04-28 12:20:00|342600|342302|343400|342900|343400|342900|342600|342300|2658
1619612700000|2021-04-28 12:25:00|343115|343000|343370|343000|343400|343000|343115|342900|449
1619613000000|2021-04-28 12:30:00|343316|343100|343370|342900|343370|343108|343067|342900|2813
1619613300000|2021-04-28 12:35:00|343200|342906|343100|342700|343370|342950|342900|342700|3277
1619613600000|2021-04-28 12:40:00|343354|342800|343370|342800|343370|343101|342977|342800|1195
1619613900000|2021-04-28 12:45:00|343369|342901|343349|342921|343370|343000|343160|342901|807
1619614200000|2021-04-28 12:50:00|343320|342901|343290|342901|343349|343000|342998|342901|676
1619614500000|2021-04-28 12:55:00|343180|342905|343199|342901|343299|343000|343180|342901|330
1619614800000|2021-04-28 13:00:00|343100|342950|343200|343016|343200|343016|343100|342901|721
1619615100000|2021-04-28 13:05:00|343101|342901|343150|342903|343200|342951|343057|342901|1117
1619615400000|2021-04-28 13:10:00|343200|342901|343100|342700|343200|342901|342798|342700|3147
1619615700000|2021-04-28 13:15:00|342845|342800|342990|342800|343200|342800|342845|342800|1598
1619616000000|2021-04-28 13:20:00|342988|343000|343200|343000|343200|343050|342988|343000|508
1619616300000|2021-04-28 13:25:00|343100|343315|343324|343000|343899|343395|343100|343000|3690
1619616600000|2021-04-28 13:30:00|343674|342800|343200|342950|344800|344500|342573|342410|45711
1619616900000|2021-04-28 13:35:00|343199|342501|343366|343254|344300|344011|342505|342410|20325
1619617200000|2021-04-28 13:40:00|343434|343240|344679|344501|344687|344536|342735|342500|31186
1619617500000|2021-04-28 13:45:00|344640|344500|345299|345100|345580|345402|344499|344314|31037
1619617800000|2021-04-28 13:50:00|345298|345101|346520|346328|346600|346413|345135|345038|31205
1619618100000|2021-04-28 13:55:00|346519|346209|346480|346235|346900|346777|345840|345549|39009
1619618400000|2021-04-28 14:00:00|346479|346300|346900|346710|346900|346710|345693|345500|25480
1619618700000|2021-04-28 14:05:00|346897|346662|346900|346717|347373|347202|346599|346410|39368
1619619000000|2021-04-28 14:10:00|346899|346722|346904|346700|346953|346801|345993|345777|23297
1619619300000|2021-04-28 14:15:00|346900|346736|348100|347800|348120|347952|346900|346736|29285
1619619600000|2021-04-28 14:20:00|348000|347870|348093|347900|348500|348306|347953|347717|18976
1619619900000|2021-04-28 14:25:00|348100|347942|346840|346800|348200|348096|346586|346440|33051
1619620200000|2021-04-28 14:30:00|346911|346750|346340|346090|347000|346828|346217|346070|10234
1619620500000|2021-04-28 14:35:00|346339|346070|346550|346372|346668|346424|345980|345800|17928
1619620800000|2021-04-28 14:40:00|346497|346364|346450|346274|346700|346531|346238|346060|12898
1619621100000|2021-04-28 14:45:00|346449|346275|345685|345500|346450|346275|345278|345106|12704
1619621400000|2021-04-28 14:50:00|345684|345501|345873|345701|346000|345933|345530|345396|5359
1619621700000|2021-04-28 14:55:00|345874|345700|345659|345572|345900|345709|345181|345019|5235
1619622000000|2021-04-28 15:00:00|345699|345606|345392|345221|345900|345752|345287|345212|6635
1619622300000|2021-04-28 15:05:00|345353|345222|345793|345701|345900|345768|345141|345044|10507
1619622600000|2021-04-28 15:10:00|345850|345704|346590|346430|346590|346484|345850|345649|12764
1619622900000|2021-04-28 15:15:00|346588|346435|346885|346783|346885|346826|346118|346036|14543
1619623200000|2021-04-28 15:20:00|346884|346792|347878|347713|347882|347713|346884|346700|23848
1619623500000|2021-04-28 15:25:00|347900|347743|347567|347483|348100|347993|347467|347300|14590
1619623800000|2021-04-28 15:30:00|347566|347466|347249|347123|347670|347553|347123|347000|5833
1619624100000|2021-04-28 15:35:00|347247|347145|348029|347900|348074|347975|347247|347123|25963
1619624400000|2021-04-28 15:40:00|348028|347775|347436|347209|348031|347980|347434|347200|21933
1619624700000|2021-04-28 15:45:00|347433|347210|347143|347021|347532|347419|346803|346695|6221
1619625000000|2021-04-28 15:50:00|347142|347023|347130|347000|347800|347565|347058|346907|17182
1619625300000|2021-04-28 15:55:00|347129|346989|346975|346788|347280|347167|346823|346700|7129
1619625600000|2021-04-28 16:00:00|346962|346789|347494|347215|347600|347461|346611|346500|16906
1619625900000|2021-04-28 16:05:00|347498|347340|347702|347559|347758|347568|347182|347026|7700
1619626200000|2021-04-28 16:10:00|347701|347560|347655|347571|347875|347804|347478|347308|4364
1619626500000|2021-04-28 16:15:00|347654|347573|348800|348714|348888|348815|347654|347573|24329
1619626800000|2021-04-28 16:20:00|348799|348715|348567|348459|348900|348805|348521|348387|13015
1619627100000|2021-04-28 16:25:00|348568|348480|348338|348231|348843|348756|348299|348223|11433
1619627400000|2021-04-28 16:30:00|348560|348228|348066|347950|348588|348466|348000|347929|7701
1619627700000|2021-04-28 16:35:00|348065|347965|348200|348081|348226|348159|347900|347812|8659
1619628000000|2021-04-28 16:40:00|348202|348103|348047|347812|348472|348302|347934|347812|4973
1619628300000|2021-04-28 16:45:00|348048|347924|347779|347675|348050|347925|347517|347400|7996
1619628600000|2021-04-28 16:50:00|347777|347702|348488|348361|348582|348500|347756|347618|25680
1619628900000|2021-04-28 16:55:00|348487|348400|348698|348559|348700|348575|348339|348163|9996
1619629200000|2021-04-28 17:00:00|348668|348548|348577|348450|348970|348864|348329|348200|16158
1619629500000|2021-04-28 17:05:00|348576|348466|348521|348429|348796|348673|348333|348255|4358
1619629800000|2021-04-28 17:10:00|348519|348428|347998|347833|348675|348599|347980|347818|14765
1619630100000|2021-04-28 17:15:00|347996|347818|348284|347969|348317|348225|347993|347818|3559
1619630400000|2021-04-28 17:20:00|348283|347970|347833|347732|348284|348034|347699|347600|4503
1619630700000|2021-04-28 17:25:00|347832|347731|348110|348002|348328|348196|347804|347655|9553
1619631000000|2021-04-28 17:30:00|348108|348003|348228|348038|348328|348188|347936|347741|3181
1619631300000|2021-04-28 17:35:00|348191|348040|347690|347515|348228|348041|347544|347500|4143
1619631600000|2021-04-28 17:40:00|347689|347516|347244|347159|347940|347740|347234|347100|8844
1619631900000|2021-04-28 17:45:00|347167|347160|347219|347131|347318|347173|346876|346775|8762
1619632200000|2021-04-28 17:50:00|347325|347132|346815|346708|347325|347132|346631|346588|10872
1619632500000|2021-04-28 17:55:00|346835|346701|346900|346818|347422|347163|346642|346550|7852
1619632800000|2021-04-28 18:00:00|346967|346700|347552|347420|348143|347977|346228|346100|15546
1619633100000|2021-04-28 18:05:00|347621|347438|347924|347802|348000|347819|347308|347072|6274
1619633400000|2021-04-28 18:10:00|347994|347803|347664|347376|347997|347828|347453|347270|2970
1619633700000|2021-04-28 18:15:00|347633|347463|347885|347651|347885|347820|347496|347377|6732
1619634000000|2021-04-28 18:20:00|347884|347704|347523|347423|348100|347950|347523|347400|6246
1619634300000|2021-04-28 18:25:00|347521|347456|347487|347258|347720|347512|347258|347141|4399
1619634600000|2021-04-28 18:30:00|347493|347394|347187|347082|347493|347395|346852|346700|8124
1619634900000|2021-04-28 18:35:00|347183|347081|348520|348307|348520|348497|347109|346874|13015
1619635200000|2021-04-28 18:40:00|348558|348276|348864|348603|348864|348700|348554|348276|10447
1619635500000|2021-04-28 18:45:00|348858|348600|348670|348502|349000|348901|348500|348385|16599
1619635800000|2021-04-28 18:50:00|348671|348531|348750|348504|348800|348734|348644|348440|1787
1619636100000|2021-04-28 18:55:00|348737|348602|348170|348100|348746|348614|348170|348100|9068
1619636400000|2021-04-28 19:00:00|348226|348101|348153|348017|348305|348228|347899|347750|8705
1619636700000|2021-04-28 19:05:00|348151|348028|348381|348307|348400|348307|347817|347700|6105
1619637000000|2021-04-28 19:10:00|348399|348134|347771|347601|348435|348333|346863|346700|14402
1619637300000|2021-04-28 19:15:00|347772|347602|347542|347400|347988|347806|347310|347089|5545
1619637600000|2021-04-28 19:20:00|347539|347301|347575|347463|347736|347567|347442|347261|2824
1619637900000|2021-04-28 19:25:00|347546|347464|348100|347959|348150|348005|347544|347463|9689
1619638200000|2021-04-28 19:30:00|348099|347960|347608|347524|348100|348011|347502|347360|5495
1619638500000|2021-04-28 19:35:00|347614|347525|347670|347588|347800|347748|347501|347363|3452
1619638800000|2021-04-28 19:40:00|347668|347600|347377|347261|347703|347651|347275|347200|6570
1619639100000|2021-04-28 19:45:00|347392|347322|346998|346851|347392|347326|346887|346800|10584
1619639400000|2021-04-28 19:50:00|347100|346951|346300|346162|347100|347020|346070|345900|32840
1619639700000|2021-04-28 19:55:00|346244|346105|346153|345828|346389|346271|345782|345661|59247
1619640000000|2021-04-28 20:00:00|346200|345700|346100|345950|346250|345950|346000|345700|1839
1619640300000|2021-04-28 20:05:00|346161|346080|347899|347000|347975|347500|346161|345952|9455
1619640600000|2021-04-28 20:10:00|347898|347113|347300|347172|347899|347501|347250|347000|5335
1619640900000|2021-04-28 20:15:00|347400|347100|347500|347100|347500|347351|347400|347100|3276
1619641200000|2021-04-28 20:20:00|347498|347300|347498|347300|347498|347300|347400|347300|1512
1619641500000|2021-04-28 20:25:00|347493|347363|347498|347400|347498|347400|347493|347363|1244
1619641800000|2021-04-28 20:30:00|348000|347480|348500|348302|348500|348350|347899|347410|11232
1619642100000|2021-04-28 20:35:00|348600|348300|348455|348322|348800|348602|348200|348000|15175
1619642400000|2021-04-28 20:40:00|348500|348200|348500|348046|348600|348500|348350|348000|4141
1619642700000|2021-04-28 20:45:00|348450|348300|348300|348256|348500|348306|348300|348256|3013
1619643000000|2021-04-28 20:50:00|348383|348400|348500|348400|348500|348400|348300|348400|2221
1619643300000|2021-04-28 20:55:00|348588|348381|348420|348356|348588|348381|348398|348000|3940
1619643600000|2021-04-28 21:00:00|348599|348400|348500|348400|348599|348400|348470|348400|843
1619643900000|2021-04-28 21:05:00|348585|348401|348588|348500|348588|348500|348585|348400|712
1619644200000|2021-04-28 21:10:00|348600|348550|348400|348100|348600|348550|348395|348000|2107
1619644500000|2021-04-28 21:15:00|348390|348173|348384|348200|348390|348200|348384|348173|364
1619644800000|2021-04-28 21:20:00|348400|348100|348379|348100|348400|348100|348379|348100|806
1619645100000|2021-04-28 21:25:00|348400|348084|348320|348028|348400|348084|348250|348000|942
1619645400000|2021-04-28 21:30:00|348300|348000|348200|348000|348300|348025|348200|348000|248
1619645700000|2021-04-28 21:35:00|348225|348029|348225|348000|348225|348029|348225|348000|479
1619646000000|2021-04-28 21:40:00|348115|348050|348400|348250|348400|348250|348115|348050|884
1619646300000|2021-04-28 21:45:00|348350|348300|348350|348300|348350|348350|348350|348300|682
1619646600000|2021-04-28 21:50:00|348400|348122|348394|348128|348400|348128|348394|348122|1977
1619646900000|2021-04-28 21:55:00|348400|348122|348400|348300|348400|348300|348400|348122|649
1619647200000|2021-04-28 22:00:00|348394|348270|348400|348200|348400|348300|348394|348200|941
1619647500000|2021-04-28 22:05:00||348205||348300||348300||348205|173
1619647800000|2021-04-28 22:10:00|||||||||225
1619648100000|2021-04-28 22:15:00||348350||348350||348350||348350|485
1619648400000|2021-04-28 22:20:00||348351||348350||348356||348350|3075
1619648700000|2021-04-28 22:25:00|348500|348440|348500|348400|348500|348440|348500|348350|1638
1619649000000|2021-04-28 22:30:00|348588|348502|348600|348455|348600|348502|348588|348400|838
1619649300000|2021-04-28 22:35:00||348500||348500||348539||348500|544
1619649600000|2021-04-28 22:40:00|348599|348400|348599|348400|348600|348550|348599|348400|825
1619649900000|2021-04-28 22:45:00|348600|348550|348600|348550|348600|348550|348600|348550|201
1619650200000|2021-04-28 22:50:00|348690|348555|348800|348700|348800|348700|348690|348555|1313
1619650500000|2021-04-28 22:55:00||348678||348678||348678||348678|509
1619650800000|2021-04-28 23:00:00|348988|348800|348975|348905|348988|348905|348850|348800|752
1619651100000|2021-04-28 23:05:00|348974|348800|348900|348700|348974|348800|348800|348678|1111
1619651400000|2021-04-28 23:10:00|348885|348706|348885|348700|348885|348706|348885|348700|303
1619651700000|2021-04-28 23:15:00|348900||348900||348900||348860||368
1619652000000|2021-04-28 23:20:00|348880|348800|348875|348700|348880|348800|348875|348700|470
1619652300000|2021-04-28 23:25:00|348880|348800|348880|348800|348880|348800|348750|348800|785
1619652600000|2021-04-28 23:30:00|348850|348706|348850|348700|348850|348800|348850|348700|440
1619652900000|2021-04-28 23:35:00|348800||348850||348850||348795||658
1619653200000|2021-04-28 23:40:00|348800|348800|348900|348800|348900|348800|348800|348800|921
1619653500000|2021-04-28 23:45:00|348988|348900|348900|348708|348988|348900|348900|348700|1266
1619653800000|2021-04-28 23:50:00|348988|348750|348988|348900|348988|348900|348988|348700|679
1619654100000|2021-04-28 23:55:00|348999|348925|348984|348900|349000|348925|348952|348900|1542
1619683200000|2021-04-29 08:00:00|350644|349010|350915|349426|350915|349895|349800|349010|1033
1619683500000|2021-04-29 08:05:00|350644|349400|350644|349600|350915|350000|350313|349400|518
1619683800000|2021-04-29 08:10:00|350500|349400|350891|349610|350891|350243|350360|349400|163
1619684100000|2021-04-29 08:15:00|350303|350000|350250|350000|350303|350001|350200|349610|165
1619684400000|2021-04-29 08:20:00|350303|350134|350500|350000|350500|350141|350303|350000|891
1619684700000|2021-04-29 08:25:00|350742|350051|350500|350000|350808|350051|350500|350000|505
1619685000000|2021-04-29 08:30:00|350411|350101|350500|350000|350500|350101|350411|350000|370
1619685300000|2021-04-29 08:35:00|||||||||180
1619685600000|2021-04-29 08:40:00|||||||||56
1619685900000|2021-04-29 08:45:00||350200||350200||350200||350200|148
1619686200000|2021-04-29 08:50:00|||||||||781
1619686500000|2021-04-29 08:55:00|350800|350500|350900|350200|351000|350600|350800|350200|379
1619686800000|2021-04-29 09:00:00|351000|350700|351000|350500|351172|350760|351000|350200|881
1619687100000|2021-04-29 09:05:00|350911|350332|350999|350333|351000|350333|350660|350332|698
1619687400000|2021-04-29 09:10:00|350924|350332|350900|350476|351000|350476|350900|350332|335
1619687700000|2021-04-29 09:15:00|350887|350600|350900|350500|350900|350600|350887|350500|287
1619688000000|2021-04-29 09:20:00|350888|350476|350800|350200|350900|350476|350660|350200|459
1619688300000|2021-04-29 09:25:00||350301||350200||350332||350200|177
1619688600000|2021-04-29 09:30:00|||||||||27
1619688900000|2021-04-29 09:35:00|350700|350000|350400|350000|350700|350300|350400|350000|642
1619689200000|2021-04-29 09:40:00|350699||350699||350699||350699||47
1619689500000|2021-04-29 09:45:00|350533|350090|350699|350000|350699|350100|350533|350000|144
1619689800000|2021-04-29 09:50:00|350400|350100|350266|350000|350400|350100|350266|350000|338
1619690100000|2021-04-29 09:55:00||350100||350100||350100||350100|425
1619690400000|2021-04-29 10:00:00|350400||350699||350699||350200||548
1619690700000|2021-04-29 10:05:00|350644|350200|350699|350350|350699|350350|350644|350100|233
1619691000000|2021-04-29 10:10:00|350416|350400|350699|350200|350699|350400|350416|350001|1055
1619691300000|2021-04-29 10:15:00||350001||350198||350198||350001|120
1619691600000|2021-04-29 10:20:00|350398|350200|350699|350200|350699|350200|350398|350101|514
1619691900000|2021-04-29 10:25:00|350598|350201|350699|350200|350699|350201|350597|350101|76
1619692200000|2021-04-29 10:30:00|350670|350201|350500|350201|350699|350201|350500|350201|104
1619692500000|2021-04-29 10:35:00|350699|350200|350698|350200|350699|350201|350698|350101|285
1619692800000|2021-04-29 10:40:00||350201||350201||350201||350200|53
1619693100000|2021-04-29 10:45:00||350101||350201||350202||350101|100
1619693400000|2021-04-29 10:50:00|350650|350101|350650|350150|350650|350200|350650|350101|234
1619693700000|2021-04-29 10:55:00|350494|350102|350650|350101|350650|350103|350300|350101|311
1619694000000|2021-04-29 11:00:00|350441|350061|350880|350600|350900|350800|350359|350000|8239
1619694300000|2021-04-29 11:05:00|350800|350602|350880|350800|350900|350800|350800|350600|3361
1619694600000|2021-04-29 11:10:00|350900|350728|350900|350700|351000|350980|350900|350700|5608
1619694900000|2021-04-29 11:15:00|350800|350600|350700|350517|350900|350700|350700|350510|1906
1619695200000|2021-04-29 11:20:00|350661|350530|350700|350423|350700|350560|350500|350100|3314
1619695500000|2021-04-29 11:25:00|350615|350500|350900|350700|350900|350800|350615|350423|2089
1619695800000|2021-04-29 11:30:00|350852|350600|350800|350600|350988|350659|350800|350500|1935
1619696100000|2021-04-29 11:35:00|350700|350500|350800|350602|350898|350603|350700|350500|1543
1619696400000|2021-04-29 11:40:00|350780|350603|350800|350500|350800|350603|350780|350500|1647
1619696700000|2021-04-29 11:45:00|350750|350600|350700|350600|350750|350675|350650|350600|2613
1619697000000|2021-04-29 11:50:00|350650|350500|350700|350500|350750|350600|350650|350500|1484
1619697300000|2021-04-29 11:55:00|350698|350450|350694|350400|350698|350500|350500|350400|1834
1619697600000|2021-04-29 12:00:00|350657|350250|350500|350400|350694|350400|350300|350100|1891
1619697900000|2021-04-29 12:05:00|350600|350410|350800|350611|350800|350611|350600|350400|1986
1619698200000|2021-04-29 12:10:00|350799|350650|350600|350410|350800|350710|350600|350410|4533
1619698500000|2021-04-29 12:15:00|350575|350411|350560|350450|350600|350576|350560|350411|2538
1619698800000|2021-04-29 12:20:00|350750|350500|350600|350411|350750|350563|350500|350410|2474
1619699100000|2021-04-29 12:25:00|350480|350410|350400|350100|350640|350500|350232|350005|3759
1619699400000|2021-04-29 12:30:00|350300|350000|350555|350050|350555|350495|350100|350000|4342
1619699700000|2021-04-29 12:35:00|350650|350088|350500|350161|350650|350301|350494|350088|835
1619700000000|2021-04-29 12:40:00|350490|350200|350500|350288|350500|350351|350490|350200|797
1619700300000|2021-04-29 12:45:00|350600|350290|350650|350400|350650|350400|350600|350288|1277
1619700600000|2021-04-29 12:50:00|350648|350406|350650|350500|350650|350500|350550|350400|1668
1619700900000|2021-04-29 12:55:00|350631|350464|350500|350200|350650|350464|350300|350200|2737
1619701200000|2021-04-29 13:00:00|350450|350201|350500|350221|350500|350250|350450|350100|2850
1619701500000|2021-04-29 13:05:00|350450|350100|350400|350100|350500|350400|350300|350005|6986
1619701800000|2021-04-29 13:10:00|350300|350200|350390|350100|350390|350302|350145|350100|3553
1619702100000|2021-04-29 13:15:00|350302|350102|350300|350001|350302|350249|350289|350000|2808
1619702400000|2021-04-29 13:20:00|350298|350019|350400|350100|350600|350256|350298|350000|2593
1619702700000|2021-04-29 13:25:00|350398|350250|350750|350130|350988|350603|350300|350100|5402
1619703000000|2021-04-29 13:30:00|350399|350399|350689|350450|351500|351288|349853|349702|135000
1619703300000|2021-04-29 13:35:00|350610|350453|349630|349445|351000|350840|348988|348800|59717
1619703600000|2021-04-29 13:40:00|349589|349390|350817|350676|350900|350752|349552|349390|45309
1619703900000|2021-04-29 13:45:00|350816|350680|350045|349812|351500|351159|349440|349350|39128
1619704200000|2021-04-29 13:50:00|350044|349839|349167|349002|350044|349839|348766|348542|25410
1619704500000|2021-04-29 13:55:00|349212|349001|349300|349035|349400|349100|348646|348500|22474
1619704800000|2021-04-29 14:00:00|349290|349104|348718|348606|349532|349482|348610|348584|18811
1619705100000|2021-04-29 14:05:00|348800|348645|348292|348200|349000|348697|348292|348106|20276
1619705400000|2021-04-29 14:10:00|348287|348167|348233|348000|348720|348596|347987|347891|17785
1619705700000|2021-04-29 14:15:00|348231|348100|347785|347550|348292|348100|347338|347229|26143
1619706000000|2021-04-29 14:20:00|347685|347551|348598|348179|348730|348600|347685|347500|19143
1619706300000|2021-04-29 14:25:00|348597|348247|348000|347818|348597|348453|347804|347700|14164
1619706600000|2021-04-29 14:30:00|348111|347819|347256|347047|348288|347972|347106|347000|22218
1619706900000|2021-04-29 14:35:00|347212|347101|346705|346600|347227|347101|346394|346204|28203
1619707200000|2021-04-29 14:40:00|346704|346601|348099|347900|348200|348040|346700|346601|17608
1619707500000|2021-04-29 14:45:00|348164|348001|347280|347100|348188|348002|347129|347022|12174
1619707800000|2021-04-29 14:50:00|347194|347022|347478|347400|348000|347899|346995|346832|12253
1619708100000|2021-04-29 14:55:00|347459|347372|347999|347854|348000|347931|347121|347010|16887
1619708400000|2021-04-29 15:00:00|347998|347769|348149|348024|348200|348092|347475|347250|14447
1619708700000|2021-04-29 15:05:00|348147|348076|348550|348406|348600|348515|348146|348075|18367
1619709000000|2021-04-29 15:10:00|348600|348421|348492|348347|348685|348562|348305|348200|10373
1619709300000|2021-04-29 15:15:00|348450|348300|348249|348128|348509|348300|347870|347800|14307
1619709600000|2021-04-29 15:20:00|348297|348129|348098|347856|348496|348347|347760|347700|6957
1619709900000|2021-04-29 15:25:00|347966|347896|347866|347701|348150|347908|347296|347100|10719
1619710200000|2021-04-29 15:30:00|347849|347702|347387|347229|347972|347925|347341|347200|18674
1619710500000|2021-04-29 15:35:00|347509|347348|347256|347100|347900|347623|347224|347100|10830
1619710800000|2021-04-29 15:40:00|347223|347101|347054|346954|347788|347575|346928|346836|13860
1619711100000|2021-04-29 15:45:00|347053|346925|347294|347200|347500|347412|346913|346820|5940
1619711400000|2021-04-29 15:50:00|347248|347100|346625|346500|347373|347145|346563|346400|14573
1619711700000|2021-04-29 15:55:00|346563|346431|345780|345695|346578|346435|345047|344850|37830
1619712000000|2021-04-29 16:00:00|345741|345600|345618|345500|345915|345702|345300|345200|9657
1619712300000|2021-04-29 16:05:00|345654|345432|344108|344010|345700|345603|343610|343500|24752
1619712600000|2021-04-29 16:10:00|344059|343716|344900|344660|345000|344877|344008|343716|13243
1619712900000|2021-04-29 16:15:00|344881|344644|344853|344684|345000|344813|344265|344150|10506
1619713200000|2021-04-29 16:20:00|344852|344600|345411|345000|345549|345464|344732|344600|22750
1619713500000|2021-04-29 16:25:00|345429|345232|346240|346070|346300|346192|345026|344831|18835
1619713800000|2021-04-29 16:30:00|346200|346000|346950|346566|347012|346930|345962|345850|16698
1619714100000|2021-04-29 16:35:00|346947|346626|346797|346627|346980|346884|346660|346500|12529
1619714400000|2021-04-29 16:40:00|346885|346628|347550|347450|347600|347500|346475|346257|26795
1619714700000|2021-04-29 16:45:00|347549|347452|347949|347700|347995|347897|347484|347300|22710
1619715000000|2021-04-29 16:50:00|347944|347810|347801|347710|348075|347999|347461|347300|16246
1619715300000|2021-04-29 16:55:00|347900|347550|347344|347205|347900|347711|347000|346850|8313
1619715600000|2021-04-29 17:00:00|347395|347244|346700|346600|347500|347353|346637|346501|10257
1619715900000|2021-04-29 17:05:00|346733|346601|346993|346872|347300|347051|346603|346517|11678
1619716200000|2021-04-29 17:10:00|347011|346930|347655|347401|347683|347572|347010|346848|8574
1619716500000|2021-04-29 17:15:00|347648|347400|347887|347784|348000|347881|347600|347400|11327
1619716800000|2021-04-29 17:20:00|347885|347822|347792|347701|348000|347912|347758|347550|12008
1619717100000|2021-04-29 17:25:00|347791|347700|347941|347827|348000|347911|347431|347200|13006
1619717400000|2021-04-29 17:30:00|347939|347831|347750|347657|347995|347922|347620|347560|15593
1619717700000|2021-04-29 17:35:00|347743|347655|347379|347302|348072|347938|347340|347245|14759
1619718000000|2021-04-29 17:40:00|347510|347303|347800|347658|347900|347732|347085|347000|9902
1619718300000|2021-04-29 17:45:00|347900|347682|347655|347487|348000|347836|347449|347265|11011
1619718600000|2021-04-29 17:50:00|347654|347527|347594|347403|347888|347850|347496|347300|7909
1619718900000|2021-04-29 17:55:00|347550|347405|347198|347025|347565|347437|346822|346700|14790
1619719200000|2021-04-29 18:00:00|347197|347032|346620|346527|347200|347173|346614|346500|9490
1619719500000|2021-04-29 18:05:00|346714|346530|347210|347087|347449|347217|346650|346500|9875
1619719800000|2021-04-29 18:10:00|347214|347002|347270|347100|347500|347441|346999|346800|8905
1619720100000|2021-04-29 18:15:00|347269|347107|346998|346875|347400|347241|346773|346611|5991
1619720400000|2021-04-29 18:20:00|346992|346818|346761|346657|346992|346876|346735|346611|3166
1619720700000|2021-04-29 18:25:00|346766|346658|346730|346600|346904|346809|346615|346500|8243
1619721000000|2021-04-29 18:30:00|346729|346651|347262|347137|347299|347201|346716|346596|10279
1619721300000|2021-04-29 18:35:00|347237|347100|347489|347380|347500|347407|347157|347002|6771
1619721600000|2021-04-29 18:40:00|347490|347381|347720|347601|347800|347655|347449|347351|10661
1619721900000|2021-04-29 18:45:00|347719|347603|347674|347500|347866|347800|347500|347354|12520
1619722200000|2021-04-29 18:50:00|347614|347501|347900|347789|347900|347800|347450|347300|9136
1619722500000|2021-04-29 18:55:00|347936|347816|347222|347150|347936|347816|347177|347085|12459
1619722800000|2021-04-29 19:00:00|347274|347149|347294|347203|347501|347448|347166|347100|12243
1619723100000|2021-04-29 19:05:00|347292|347201|346665|346525|347450|347371|346593|346525|15960
1619723400000|2021-04-29 19:10:00|346649|346570|346131|346000|346915|346803|346131|346000|20899
1619723700000|2021-04-29 19:15:00|346130|346028|346327|346220|346382|346339|345997|345869|19026
1619724000000|2021-04-29 19:20:00|346380|346296|346700|346543|346790|346681|346377|346220|11454
1619724300000|2021-04-29 19:25:00|346715|346577|346430|346301|346790|346699|346430|346300|6997
1619724600000|2021-04-29 19:30:00|346416|346339|347000|346865|347000|346991|346134|346000|15580
1619724900000|2021-04-29 19:35:00|346985|346900|347408|347300|347631|347557|346828|346717|16256
1619725200000|2021-04-29 19:40:00|347407|347314|346856|346776|347408|347320|346642|346500|23522
1619725500000|2021-04-29 19:45:00|346857|346701|347100|347042|347100|347043|346825|346700|23775
1619725800000|2021-04-29 19:50:00|346951|347028|346603|346532|347100|347028|346442|346300|45611
1619726100000|2021-04-29 19:55:00|346602|346518|347241|347100|347300|347231|346549|346458|39504
1619726400000|2021-04-29 20:00:00|347299|347131|365000|364645|366480|365856|347299|347000|527198
1619726700000|2021-04-29 20:05:00|364998|364616|358500|357834|365102|364967|358187|357834|244439
1619727000000|2021-04-29 20:10:00|358462|358250|358000|357805|360000|359803|356324|356100|210149
1619727300000|2021-04-29 20:15:00|357995|357741|358993|358500|359478|359120|356220|356141|131140
1619727600000|2021-04-29 20:20:00|358966|358700|359200|358900|359359|359300|358049|357800|65553
1619727900000|2021-04-29 20:25:00|359152|358951|358829|358714|359900|359703|358828|358520|64560
1619728200000|2021-04-29 20:30:00|358792|358643|361310|361200|361500|361205|358700|358600|90141
1619728500000|2021-04-29 20:35:00|361395|361056|362655|362225|363400|363298|361380|361056|117400
1619728800000|2021-04-29 20:40:00|362500|362215|361498|361021|363000|362796|361195|361000|41650
1619729100000|2021-04-29 20:45:00|361450|361050|360956|360610|361495|361101|360400|360276|27533
1619729400000|2021-04-29 20:50:00|360900|360605|360699|360400|361100|360825|360125|360118|25371
1619729700000|2021-04-29 20:55:00|360600|360438|359795|359450|361000|360880|359500|359350|35290
1619730000000|2021-04-29 21:00:00|359799|359404|359879|359132|360300|359917|359440|359102|19733
1619730300000|2021-04-29 21:05:00|359698|359200|358894|358622|359700|359223|358643|358622|28838
1619730600000|2021-04-29 21:10:00|358875|358650|359400|359100|359500|359100|358300|358174|17090
1619730900000|2021-04-29 21:15:00|359500|359200|359900|359500|360000|359898|359150|359000|18544
1619731200000|2021-04-29 21:20:00|359800|359502|360100|359900|360400|360300|359800|359500|17666
1619731500000|2021-04-29 21:25:00|360294|359977|360250|359900|360500|360300|360100|359900|11700
1619731800000|2021-04-29 21:30:00|360244|360000|359599|359200|360244|360000|359550|359100|7368
1619732100000|2021-04-29 21:35:00|359465|359220|359400|359100|359599|359500|359200|359100|3884
1619732400000|2021-04-29 21:40:00|359300|359105|359499|358677|359499|359135|358595|358300|10461
1619732700000|2021-04-29 21:45:00|359496|358607|358500|358350|359496|358800|358500|358300|4424
1619733000000|2021-04-29 21:50:00|358550|358400|357800|357600|358550|358400|357600|357500|18300
1619733300000|2021-04-29 21:55:00|357795|357700|358000|357715|358325|357727|357299|357108|14444
1619733600000|2021-04-29 22:00:00|357900|357720|358295|357925|358295|358005|357690|357200|5975
1619733900000|2021-04-29 22:05:00|358293|357926|358200|357761|358295|358090|357850|357600|3990
1619734200000|2021-04-29 22:10:00|358100|357800|357900|357607|358100|357900|357700|357600|4038
1619734500000|2021-04-29 22:15:00|357850|357601|358100|357900|358295|357901|357700|357601|2630
1619734800000|2021-04-29 22:20:00|358050|357806|357979|357707|358252|358015|357895|357707|5442
1619735100000|2021-04-29 22:25:00|357900|357750|358000|357707|358100|358001|357895|357707|2490
1619735400000|2021-04-29 22:30:00|357965|357750|357500|357300|358000|357800|357400|357200|4912
1619735700000|2021-04-29 22:35:00|357638|357320|357400|357205|357638|357360|357230|357110|4116
1619736000000|2021-04-29 22:40:00|357300|357200|355970|355570|357300|357200|355970|355555|15127
1619736300000|2021-04-29 22:45:00|355900|355600|355988|355664|356380|356005|355700|355511|6795
1619736600000|2021-04-29 22:50:00|355800|355650|355600|355500|355950|355705|355362|355294|9264
1619736900000|2021-04-29 22:55:00|355699|355505|355732|355600|355732|355608|355395|355111|5606
1619737200000|2021-04-29 23:00:00|355900|355700|355790|355526|355975|355800|355600|355200|3697
1619737500000|2021-04-29 23:05:00|355700|355500|355795|355526|355800|355526|355599|355500|1311
1619737800000|2021-04-29 23:10:00|355750|355510|355500|355420|355800|355515|355500|355300|2047
1619738100000|2021-04-29 23:15:00|355600|355300|355400|355210|355600|355312|355376|355200|1212
1619738400000|2021-04-29 23:20:00|355350|355240|355750|355600|355800|355650|355300|355240|3589
1619738700000|2021-04-29 23:25:00|355792|355665|356195|355700|356200|355900|355749|355400|6156
1619739000000|2021-04-29 23:30:00|356100|355701|356300|355999|356900|356501|356080|355701|7625
1619739300000|2021-04-29 23:35:00|356200|356000|356300|356100|356700|356100|356100|355900|2348
1619739600000|2021-04-29 23:40:00|356180|356085|355708|355512|356300|356085|355700|355500|2189
1619739900000|2021-04-29 23:45:00|355700|355500|355700|355531|355800|355650|355400|355200|6904
1619740200000|2021-04-29 23:50:00|355600|355550|355375|355115|355800|355550|355269|355115|4601
1619740500000|2021-04-29 23:55:00|355350|355134|355400|355150|355429|355300|355160|355100|8548
1619769600000|2021-04-30 08:00:00|355272|354230|354550|354000|355495|355000|354550|353602|3719
1619769900000|2021-04-30 08:05:00|355100|354550|355000|354100|355100|354550|355000|354100|1161
1619770200000|2021-04-30 08:10:00||354273||354100||354306||354100|369
1619770500000|2021-04-30 08:15:00|354900|354304|355000|354200|355000|354660|354900|354100|1408
1619770800000|2021-04-30 08:20:00|355025|354711|355200|354200|355200|354841|355025|354200|3686
1619771100000|2021-04-30 08:25:00|355220|354829|355800|354500|355800|355041|355220|354200|848
1619771400000|2021-04-30 08:30:00|355700|355056|355800|355200|355800|355440|355328|354500|1512
1619771700000|2021-04-30 08:35:00|355600|355476|355525|354502|355600|355476|355525|354502|735
1619772000000|2021-04-30 08:40:00|355594|354600|355725|354740|355800|355225|355594|354600|198
1619772300000|2021-04-30 08:45:00|355800|354761|355800|355500|355800|355548|355800|354761|591
1619772600000|2021-04-30 08:50:00|||||||||750
1619772900000|2021-04-30 08:55:00|||||||||564
1619773200000|2021-04-30 09:00:00|355737|355554|355800|355500|355800|355554|355724|355500|170
1619773500000|2021-04-30 09:05:00|||||||||307
1619773800000|2021-04-30 09:10:00|||||||||204
1619774100000|2021-04-30 09:15:00|||||||||728
1619774400000|2021-04-30 09:20:00|355700|354500|355700|355010|355700|355010|355400|354500|721
1619774700000|2021-04-30 09:25:00||355100||355417||355417||355010|103
1619775000000|2021-04-30 09:30:00|355550|354746|355550|354306|355550|354746|355550|354100|302
1619775300000|2021-04-30 09:35:00||355125||354306||355125||354306|101
1619775600000|2021-04-30 09:40:00|355500|355146|355400|354306|355550|355146|355200|354306|324
1619775900000|2021-04-30 09:45:00|355240|354800|355000|354306|355400|354800|354952|354306|672
1619776200000|2021-04-30 09:50:00||354456||354306||354489||354306|397
1619776500000|2021-04-30 09:55:00|354761|354440|355000|354306|355000|354440|354761|354306|415
1619776800000|2021-04-30 10:00:00|354600|354365|355000|354306|355000|354601|354600|354306|832
1619777100000|2021-04-30 10:05:00|354600||355000||355000||354600||438
1619777400000|2021-04-30 10:10:00|355500|354500|355500|354500|355500|355000|355000|354500|824
1619777700000|2021-04-30 10:15:00|354952|354306|355000|354100|355500|354400|354264|354100|729
1619778000000|2021-04-30 10:20:00|354990||354700||354990||354700||218
1619778300000|2021-04-30 10:25:00|354600|353391|354300|353500|354600|353780|354100|353057|633
1619778600000|2021-04-30 10:30:00|354019|353391|354900|354000|354900|354000|353851|353057|760
1619778900000|2021-04-30 10:35:00|354600|354200|354500|354000|354900|354893|354200|353391|1569
1619779200000|2021-04-30 10:40:00|354300|354001|354273|353650|354686|354030|353900|353057|1471
1619779500000|2021-04-30 10:45:00|354263|353500|354165|353643|355200|354540|353650|351906|3975
1619779800000|2021-04-30 10:50:00|353848|353644|355800|355450|355800|355450|353848|353333|7871
1619780100000|2021-04-30 10:55:00|355700|355300|355490|354300|355800|355300|355490|354100|2826
1619780400000|2021-04-30 11:00:00|355000|354301|355800|355655|355800|355676|354400|354100|18308
1619780700000|2021-04-30 11:05:00|355900|355656|355500|355100|355950|355800|355400|355000|5077
1619781000000|2021-04-30 11:10:00|355400|355101|355299|355100|355700|355401|355200|355000|2097
1619781300000|2021-04-30 11:15:00|355270|355004|355200|355025|355400|355163|355200|355000|4609
1619781600000|2021-04-30 11:20:00|355300|355000|355784|355600|355800|355600|355100|355000|4351
1619781900000|2021-04-30 11:25:00|355800|355550|355600|355500|355950|355801|355550|355500|8083
1619782200000|2021-04-30 11:30:00|355800|355501|355930|355600|355950|355720|355689|355500|3022
1619782500000|2021-04-30 11:35:00|355900|355610|355863|355700|355950|355800|355825|355610|1432
1619782800000|2021-04-30 11:40:00|355837|355800|356739|356300|356800|356600|355810|355700|9244
1619783100000|2021-04-30 11:45:00|356500|356110|356739|356400|356739|356558|356299|356000|3428
1619783400000|2021-04-30 11:50:00|356738|356300|356400|356055|356739|356300|356140|356000|1929
1619783700000|2021-04-30 11:55:00|356370|356056|356500|356002|356500|356300|356200|356000|1795
1619784000000|2021-04-30 12:00:00|356499|356006|356798|356500|356800|356500|356160|356000|12570
1619784300000|2021-04-30 12:05:00|356787|356405|354800|354520|356800|356405|354500|354000|14027
1619784600000|2021-04-30 12:10:00|355000|354700|354698|354204|355000|354702|354050|353800|8108
1619784900000|2021-04-30 12:15:00|354699|354202|354688|354500|354699|354500|354250|354069|5174
1619785200000|2021-04-30 12:20:00|354652|354475|354800|354525|354900|354800|354490|354069|3610
1619785500000|2021-04-30 12:25:00|354900|354600|354897|354600|354900|354790|354600|354500|3676
1619785800000|2021-04-30 12:30:00|354899|354555|353999|353600|354899|354600|353400|353110|7009
1619786100000|2021-04-30 12:35:00|353990|353535|353898|353500|353999|353703|353593|353400|6248
1619786400000|2021-04-30 12:40:00|353828|353465|354500|354100|354600|354300|353615|353465|5260
1619786700000|2021-04-30 12:45:00|354595|354102|354600|354000|354600|354358|354300|353900|1617
1619787000000|2021-04-30 12:50:00|354500|354011|354200|354115|354600|354200|354100|353801|3124
1619787300000|2021-04-30 12:55:00|354396|354216|354460|354000|354600|354216|354300|353950|2084
1619787600000|2021-04-30 13:00:00|354300|354001|354600|354405|354990|354605|354100|353976|10025
1619787900000|2021-04-30 13:05:00|354500|354300|355298|355000|355500|355032|354411|354010|7363
1619788200000|2021-04-30 13:10:00|355200|354900|355185|355000|355425|355210|355050|354900|5140
1619788500000|2021-04-30 13:15:00|355184|354900|354974|354603|355185|355001|354650|354500|8459
1619788800000|2021-04-30 13:20:00|354950|354700|354000|353800|354950|354874|354000|353700|10360
1619789100000|2021-04-30 13:25:00|354100|353801|352658|352605|354392|354300|352596|352002|42442
1619789400000|2021-04-30 13:30:00|352845|352600|350298|350064|353500|353020|349100|348900|244479
1619789700000|2021-04-30 13:35:00|350400|350066|350043|349659|351300|351081|349250|349055|59658
1619790000000|2021-04-30 13:40:00|349991|349650|352600|352207|352700|352660|349024|348900|80316
1619790300000|2021-04-30 13:45:00|352460|352392|353441|353291|354700|354541|352366|352196|106399
1619790600000|2021-04-30 13:50:00|353448|353266|353300|352905|353999|353846|352080|351700|48450
1619790900000|2021-04-30 13:55:00|353161|353000|354949|354769|354980|354851|352319|352100|38413
1619791200000|2021-04-30 14:00:00|354944|354800|353946|353697|355400|355168|353707|353500|40076
1619791500000|2021-04-30 14:05:00|354000|353713|353485|353300|354000|353832|352761|352500|19584
1619791800000|2021-04-30 14:10:00|353425|353230|352769|352601|353953|353802|352545|352500|21143
1619792100000|2021-04-30 14:15:00|352882|352618|353800|353624|354083|353916|352882|352618|19911
1619792400000|2021-04-30 14:20:00|353775|353625|353682|353400|354000|353800|352950|352800|10677
1619792700000|2021-04-30 14:25:00|353643|353283|354662|354561|354784|354624|353400|353203|21019
1619793000000|2021-04-30 14:30:00|354648|354566|354089|353612|354765|354581|353423|353206|17372
1619793300000|2021-04-30 14:35:00|354200|353605|353753|353650|354812|354639|353565|353500|20439
1619793600000|2021-04-30 14:40:00|353688|353557|353346|353185|354100|353791|352781|352701|16588
1619793900000|2021-04-30 14:45:00|353247|353200|352579|352350|353346|353200|352400|352200|15210
1619794200000|2021-04-30 14:50:00|352599|352419|351883|351724|352599|352419|351700|351582|19776
1619794500000|2021-04-30 14:55:00|351869|351700|351499|351325|352000|351941|351344|351111|17108
1619794800000|2021-04-30 15:00:00|351498|351205|351068|350932|351800|351552|350713|350648|20577
1619795100000|2021-04-30 15:05:00|351031|350800|351500|351342|351701|351509|350724|350648|11477
1619795400000|2021-04-30 15:10:00|351499|351341|351161|351010|351998|351854|351145|351010|9158
1619795700000|2021-04-30 15:15:00|351134|351000|350600|350403|351161|351010|350295|350211|14200
1619796000000|2021-04-30 15:20:00|350530|350437|350568|350425|351000|350911|350276|350163|13816
1619796300000|2021-04-30 15:25:00|350620|350410|350190|349950|350750|350410|349748|349630|26322
1619796600000|2021-04-30 15:30:00|350082|349900|350488|350263|350498|350289|349541|349400|11965
1619796900000|2021-04-30 15:35:00|350490|350264|350779|350664|350899|350759|350199|350000|10629
1619797200000|2021-04-30 15:40:00|350800|350684|351300|351129|351362|351264|350761|350537|7366
1619797500000|2021-04-30 15:45:00|351350|351217|351410|351297|351529|351471|351272|351100|5615
1619797800000|2021-04-30 15:50:00|351407|351244|351500|351396|351500|351426|351273|351114|6111
1619798100000|2021-04-30 15:55:00|351493|351334|350842|350586|351500|351359|350767|350536|6249
1619798400000|2021-04-30 16:00:00|350914|350600|350770|350587|351000|350834|350669|350500|4416
1619798700000|2021-04-30 16:05:00|350748|350500|351711|351575|352000|351834|350654|350500|17728
1619799000000|2021-04-30 16:10:00|351710|351501|351700|351542|352000|351900|351497|351308|9254
1619799300000|2021-04-30 16:15:00|351699|351588|351643|351506|351937|351806|351584|351373|5470
1619799600000|2021-04-30 16:20:00|351755|351507|351016|350900|351800|351659|350902|350757|7624
1619799900000|2021-04-30 16:25:00|351015|350960|350824|350724|351180|351033|350699|350501|7594
1619800200000|2021-04-30 16:30:00|350823|350725|350500|350256|351300|351170|350382|350200|12821
1619800500000|2021-04-30 16:35:00|350492|350409|350427|350249|350500|350419|350121|350000|10267
1619800800000|2021-04-30 16:40:00|350426|350250|350144|350058|350705|350588|350099|350010|8950
1619801100000|2021-04-30 16:45:00|350165|350059|350701|350407|350715|350548|350165|350050|6274
1619801400000|2021-04-30 16:50:00|350700|350554|350407|350214|350700|350615|350283|350214|6904
1619801700000|2021-04-30 16:55:00|350362|350213|350331|350193|350445|350404|349845|349750|15292
1619802000000|2021-04-30 17:00:00|350338|350194|350741|350608|350850|350609|350187|350055|7559
1619802300000|2021-04-30 17:05:00|350849|350645|350838|350757|350950|350782|350500|350441|11861
1619802600000|2021-04-30 17:10:00|350839|350758|350407|350313|350950|350814|350141|350000|6632
1619802900000|2021-04-30 17:15:00|350499|350314|350317|350200|350550|350481|350216|350048|3050
1619803200000|2021-04-30 17:20:00|350350|350185|350577|350470|350577|350470|350330|350121|5950
1619803500000|2021-04-30 17:25:00|350572|350377|350197|350030|350577|350416|349954|349900|12909
1619803800000|2021-04-30 17:30:00|350196|350031|350063|349900|350197|350105|349811|349750|3932
1619804100000|2021-04-30 17:35:00|350062|349902|349744|349601|350078|349904|349426|349267|13875
1619804400000|2021-04-30 17:40:00|349743|349602|349163|349067|349743|349643|349141|349022|11184
1619804700000|2021-04-30 17:45:00|349153|349017|348485|348334|349163|349018|348282|348200|22625
1619805000000|2021-04-30 17:50:00|348454|348300|348068|347934|348649|348485|347825|347700|16025
1619805300000|2021-04-30 17:55:00|348035|347900|348393|348228|348400|348228|347569|347520|18677
1619805600000|2021-04-30 18:00:00|348386|348034|348546|348427|348900|348852|348256|348034|19474
1619805900000|2021-04-30 18:05:00|348580|348428|348841|348705|348900|348762|348545|348400|6830
1619806200000|2021-04-30 18:10:00|348857|348751|349040|348800|349326|349267|348700|348601|6158
1619806500000|2021-04-30 18:15:00|348987|348801|348703|348627|349007|348946|348527|348400|4060
1619806800000|2021-04-30 18:20:00|348718|348629|348324|348177|348837|348651|348142|348115|6201
1619807100000|2021-04-30 18:25:00|348357|348178|349245|349165|349300|349200|348276|348115|15152
1619807400000|2021-04-30 18:30:00|349249|349167|349080|348932|349300|349167|348914|348755|8197
1619807700000|2021-04-30 18:35:00|349195|349003|349000|348892|349267|349200|348867|348750|6318
1619808000000|2021-04-30 18:40:00|349085|348927|349278|349142|349300|349239|348948|348750|4800
1619808300000|2021-04-30 18:45:00|349299|349143|349000|348836|349299|349272|348875|348750|5306
1619808600000|2021-04-30 18:50:00|348963|348837|349015|348761|349297|349150|348731|348618|9902
1619808900000|2021-04-30 18:55:00|349014|348762|348755|348656|349200|348980|348729|348600|5532
1619809200000|2021-04-30 19:00:00|348756|348670|348134|348064|349200|349106|348125|348005|11841
1619809500000|2021-04-30 19:05:00|348182|348065|347422|347283|348369|348175|347372|347283|18056
1619809800000|2021-04-30 19:10:00|347423|347284|347476|347390|347944|347837|347367|347283|20217
1619810100000|2021-04-30 19:15:00|347475|347336|347350|347273|347677|347500|347199|347137|9919
1619810400000|2021-04-30 19:20:00|347333|347249|347833|347560|347972|347787|347128|347030|16166
1619810700000|2021-04-30 19:25:00|347718|347623|348318|348172|348318|348172|347718|347600|18328
1619811000000|2021-04-30 19:30:00|348300|348177|348249|348130|348400|348287|347847|347689|13107
1619811300000|2021-04-30 19:35:00|348250|348131|348121|347989|348480|348380|347993|347887|16677
1619811600000|2021-04-30 19:40:00|348120|347988|347500|347366|348121|347988|347244|347158|16571
1619811900000|2021-04-30 19:45:00|347452|347300|347490|347344|347500|347422|346950|346900|23043
1619812200000|2021-04-30 19:50:00|347474|347285|346424|346300|347474|347285|346337|346300|53156
1619812500000|2021-04-30 19:55:00|346554|346317|347044|346646|347044|346980|346314|346223|57923
1619812800000|2021-04-30 20:00:00|346975|346720|347079|347000|347500|347215|346670|346350|6369
1619813100000|2021-04-30 20:05:00|347050|347019|347100|346980|347141|347019|347000|346964|3730
1619813400000|2021-04-30 20:10:00|347200|347000|347074|346980|347200|347000|347040|346980|3668
1619813700000|2021-04-30 20:15:00|347049||347049||347049||347049||564
1619814000000|2021-04-30 20:20:00|347036|346982|347000|346850|347235|347100|347000|346800|3847
1619814300000|2021-04-30 20:25:00|346900|346928|347005|346950|347096|346950|346900|346850|2177
1619814600000|2021-04-30 20:30:00|347050|347000|346970|346900|347050|347000|346970|346900|1415
1619814900000|2021-04-30 20:35:00|346960|346850|347005|346952|347005|346970|346960|346850|1133
1619815200000|2021-04-30 20:40:00|347006|346854|347031|347000|347031|347000|347005|346854|1550
1619815500000|2021-04-30 20:45:00|347014|346969|347013|346854|347014|346991|347013|346854|910
1619815800000|2021-04-30 20:50:00|347000|346802|347000|346802|347000|346802|347000|346802|470
1619816100000|2021-04-30 20:55:00|346825|346815|346800|346742|346999|346815|346800|346742|1469
1620028800000|2021-05-03 08:00:00|362500|330485|348930|348000|362500|348005|348005|330485|740
1620029100000|2021-05-03 08:05:00|349458|348104|349367|348152|349458|348158|349367|348000|147
1620029400000|2021-05-03 08:10:00|348794|348158|349367|348000|349367|348265|348794|348000|105
1620029700000|2021-05-03 08:15:00|348936|348005|349458|348000|349458|348172|348720|348000|351
1620030000000|2021-05-03 08:20:00|348439||349200||349458||348439||217
1620030300000|2021-05-03 08:25:00|348930||348930||348930||348319||100
1620030600000|2021-05-03 08:30:00|||||||||32
1620030900000|2021-05-03 08:35:00|348500|348112|348541|348000|348900|348113|348500|348000|106
1620031200000|2021-05-03 08:40:00|348536|347105|348200|347150|348900|347704|348200|347105|276
1620031500000|2021-05-03 08:45:00|||||||||5
1620031800000|2021-05-03 08:50:00||347105||347105||347105||347105|48
1620032100000|2021-05-03 08:55:00||347150||347800||347868||347150|132
1620032400000|2021-05-03 09:00:00||347900||347150||348000||347150|364
1620032700000|2021-05-03 09:05:00|||||||||21
1620033000000|2021-05-03 09:10:00||347200||347500||347500||347200|143
1620033300000|2021-05-03 09:15:00||347800||347600||347800||347200|327
1620033600000|2021-05-03 09:20:00|347836|347640|348200|347200|348200|347640|347836|347200|360
1620033900000|2021-05-03 09:25:00|347800||347600||347800||347500||109
1620034200000|2021-05-03 09:30:00|347499|347000|347400|346700|347499|347000|347391|346551|367
1620034500000|2021-05-03 09:35:00|347498|346600|347498|347002|347498|347011|347000|346500|158
1620034800000|2021-05-03 09:40:00|347199|347001|347498|346500|347498|347003|347100|346500|180
1620035100000|2021-05-03 09:45:00|347347||347400||347498||347041||44
1620035400000|2021-05-03 09:50:00|347399||347399||347399||347300||54
1620035700000|2021-05-03 09:55:00|347359||347399||347399||347359||32
1620036000000|2021-05-03 10:00:00|347400||347400||347400||347400||32
1620036300000|2021-05-03 10:05:00|347200|346840|347400|346500|347400|346840|347000|346500|1310
1620036600000|2021-05-03 10:10:00||346846||346500||346846||346500|65
1620036900000|2021-05-03 10:15:00|||||||||22
1620037200000|2021-05-03 10:20:00|347330|346650|347500|346500|347500|346848|347000|346500|1050
1620037500000|2021-05-03 10:25:00||346501||346500||346501||346500|59
1620037800000|2021-05-03 10:30:00||347000||346606||347000||346500|57
1620038100000|2021-05-03 10:35:00|347610|346500|347609|346500|347610|347400|346949|346000|1513
1620038400000|2021-05-03 10:40:00|347610|346800|347610|346500|347610|347063|347261|346500|289
1620038700000|2021-05-03 10:45:00|347401|346501|347610|346500|347610|347001|347000|346500|755
1620039000000|2021-05-03 10:50:00|347609|346501|347000|346500|347610|346501|347000|346500|26
1620039300000|2021-05-03 10:55:00|346900|346836|346855|346500|347000|346836|346855|346500|1864
1620039600000|2021-05-03 11:00:00|346998|346813|347399|346816|347399|347077|346998|346500|2390
1620039900000|2021-05-03 11:05:00|347438|346900|347340|346802|347575|347200|347340|346800|826
1620040200000|2021-05-03 11:10:00|347400|346820|347200|346820|347400|347200|346999|346820|4277
1620040500000|2021-05-03 11:15:00|347300|347040|347610|347200|347610|347500|347300|346820|2009
1620040800000|2021-05-03 11:20:00|347600|347500|347500|346900|347956|347500|347460|346820|2479
1620041100000|2021-05-03 11:25:00|347919|347000|347500|347202|347956|347350|347300|346902|1967
1620041400000|2021-05-03 11:30:00|347350|347012|347280|346820|347500|347012|347280|346820|1457
1620041700000|2021-05-03 11:35:00|347400|346826|347400|346821|347400|347200|347200|346820|770
1620042000000|2021-05-03 11:40:00|347399|346900|347413|346828|347500|347100|347000|346821|883
1620042300000|2021-05-03 11:45:00|347404|347000|347300|346828|347404|347000|347299|346828|42
1620042600000|2021-05-03 11:50:00|347200|346829|347100|346906|347364|347000|347000|346828|394
1620042900000|2021-05-03 11:55:00|347247|347000|347247|347000|347247|347170|347246|347000|543
1620043200000|2021-05-03 12:00:00|347300|347100|347100|346900|347300|347100|346900|346810|1737
1620043500000|2021-05-03 12:05:00|347000|346875|347300|347000|347400|347100|347000|346810|1756
1620043800000|2021-05-03 12:10:00|347275|347010|347200|347000|347321|347111|347185|347000|517
1620044100000|2021-05-03 12:15:00|347321|347002|347149|346811|347321|347002|347117|346810|2240
1620044400000|2021-05-03 12:20:00|347139|346816|347400|347060|347400|347200|347000|346810|2879
1620044700000|2021-05-03 12:25:00|347300|347200|347358|346915|347400|347200|347300|346815|1704
1620045000000|2021-05-03 12:30:00|347400|346917|347700|347300|347700|347300|347389|346917|1059
1620045300000|2021-05-03 12:35:00|347560|347316|347700|347200|347700|347400|347450|347200|719
1620045600000|2021-05-03 12:40:00|347500|347201|347475|347200|347500|347345|347454|347200|954
1620045900000|2021-05-03 12:45:00|347700|347201|347700|347255|347700|347440|347548|347200|820
1620046200000|2021-05-03 12:50:00|347600|347280|347700|347400|347700|347400|347562|347280|757
1620046500000|2021-05-03 12:55:00|347750|347444|347836|347500|347956|347800|347598|347280|7287
1620046800000|2021-05-03 13:00:00|347837|347600|347775|347691|347837|347691|347775|347500|1012
1620047100000|2021-05-03 13:05:00|347837|347500|348200|347829|348200|347991|347700|347500|5215
1620047400000|2021-05-03 13:10:00|348000|347800|348200|347800|348200|347800|348000|347800|617
1620047700000|2021-05-03 13:15:00|348000|347830|348000|347855|348000|347900|348000|347800|1181
1620048000000|2021-05-03 13:20:00||347805||347800||347805||347800|650
1620048300000|2021-05-03 13:25:00|348200|348200|348400|348231|348500|348401|348200|347807|3995
1620048600000|2021-05-03 13:30:00|348500|348200|345899|345740|348725|348604|345801|345740|98164
1620048900000|2021-05-03 13:35:00|345867|345600|344939|344805|345998|345801|344195|344010|46624
1620049200000|2021-05-03 13:40:00|344932|344803|344983|344801|345657|345457|344568|344485|20985
1620049500000|2021-05-03 13:45:00|345041|344906|344875|344797|345098|344977|343996|343900|27764
1620049800000|2021-05-03 13:50:00|344859|344800|345855|345652|346000|345953|344532|344468|32165
1620050100000|2021-05-03 13:55:00|345854|345588|344381|344146|345855|345694|344204|344103|26614
1620050400000|2021-05-03 14:00:00|344380|344147|345499|345404|345523|345449|343729|343600|26743
1620050700000|2021-05-03 14:05:00|345490|345383|345985|345901|346400|346247|345052|344848|22453
1620051000000|2021-05-03 14:10:00|346040|345902|346318|346138|346500|346462|345670|345600|19422
1620051300000|2021-05-03 14:15:00|346333|346206|347367|347244|347429|347361|346333|346202|29534
1620051600000|2021-05-03 14:20:00|347382|347130|346782|346561|347450|347392|346578|346500|15204
1620051900000|2021-05-03 14:25:00|346729|346500|347354|347076|347450|347398|346599|346500|22455
1620052200000|2021-05-03 14:30:00|347343|347200|346515|346369|347816|347743|346515|346363|26451
1620052500000|2021-05-03 14:35:00|346538|346425|345534|345405|346656|346569|345431|345210|14328
1620052800000|2021-05-03 14:40:00|345494|345413|344950|344800|346254|346000|344935|344796|13194
1620053100000|2021-05-03 14:45:00|344949|344801|344639|344536|345235|345109|344418|344278|22810
1620053400000|2021-05-03 14:50:00|344637|344500|343500|343386|344910|344798|343155|343035|23177
1620053700000|2021-05-03 14:55:00|343443|343313|343108|342951|343708|343526|342613|342516|29852
1620054000000|2021-05-03 15:00:00|343085|342987|342975|342800|343500|343449|342604|342400|19604
1620054300000|2021-05-03 15:05:00|342970|342820|342652|342529|343000|342892|342318|342200|25956
1620054600000|2021-05-03 15:10:00|342606|342503|341105|341000|342659|342560|341048|341000|31435
1620054900000|2021-05-03 15:15:00|341104|340996|341000|340714|341700|341627|340590|340510|29131
1620055200000|2021-05-03 15:20:00|340944|340700|341488|341351|341600|341488|340430|340300|28085
1620055500000|2021-05-03 15:25:00|341487|341131|340591|340354|341488|341355|340320|340200|30229
1620055800000|2021-05-03 15:30:00|340500|340350|341366|341200|341649|341553|340294|340103|24516
1620056100000|2021-05-03 15:35:00|341364|341201|341500|341261|341890|341811|341131|341000|10626
1620056400000|2021-05-03 15:40:00|341356|341274|341450|341311|341500|341413|340674|340500|20893
1620056700000|2021-05-03 15:45:00|341400|341255|341348|341201|342000|341880|341252|341000|21815
1620057000000|2021-05-03 15:50:00|341425|341302|340700|340500|341493|341303|340562|340400|8929
1620057300000|2021-05-03 15:55:00|340698|340501|340826|340756|340960|340923|340629|340500|9123
1620057600000|2021-05-03 16:00:00|340814|340700|341257|341160|341491|341374|340626|340500|17602
1620057900000|2021-05-03 16:05:00|341272|341040|341167|341062|341500|341431|340878|340770|6931
1620058200000|2021-05-03 16:10:00|341136|341000|340850|340623|341167|341000|340643|340583|9623
1620058500000|2021-05-03 16:15:00|340798|340622|340748|340521|341056|340920|340488|340410|10110
1620058800000|2021-05-03 16:20:00|340714|340522|340835|340736|341244|341156|340538|340410|12661
1620059100000|2021-05-03 16:25:00|340832|340600|339873|339725|340917|340844|339772|339626|16120
1620059400000|2021-05-03 16:30:00|339869|339726|339799|339601|339874|339730|339272|339102|13147
1620059700000|2021-05-03 16:35:00|339798|339582|339231|339051|339799|339700|339142|339000|10455
1620060000000|2021-05-03 16:40:00|339230|339126|338586|338500|339729|339646|338580|338500|19794
1620060300000|2021-05-03 16:45:00|338593|338501|339251|339118|339365|339260|338489|338383|17408
1620060600000|2021-05-03 16:50:00|339250|339119|339980|339898|340125|340000|339221|339084|16738
1620060900000|2021-05-03 16:55:00|339950|339836|339496|339357|340100|339926|339326|339139|4572
1620061200000|2021-05-03 17:00:00|339464|339240|340659|340362|340747|340659|339464|339221|22942
1620061500000|2021-05-03 17:05:00|340658|340506|339981|339744|340700|340653|339925|339724|8358
1620061800000|2021-05-03 17:10:00|339890|339826|339809|339725|340184|339941|339486|339400|9637
1620062100000|2021-05-03 17:15:00|339808|339634|340429|340301|340529|340363|339700|339600|7169
1620062400000|2021-05-03 17:20:00|340430|340302|340550|340402|340900|340748|340430|340243|13405
1620062700000|2021-05-03 17:25:00|340548|340401|339818|339659|340549|340453|339818|339659|8416
1620063000000|2021-05-03 17:30:00|339761|339600|339822|339650|339829|339774|339503|339300|7534
1620063300000|2021-05-03 17:35:00|339821|339705|339813|339578|340234|339995|339349|339200|12004
1620063600000|2021-05-03 17:40:00|339725|339641|340084|339908|340366|340254|339630|339400|11883
1620063900000|2021-05-03 17:45:00|340037|339909|340904|340804|341000|340825|340037|339884|14885
1620064200000|2021-05-03 17:50:00|340901|340812|340525|340456|340901|340812|340254|340114|9706
1620064500000|2021-05-03 17:55:00|340524|340404|339953|339839|340679|340512|339862|339767|17988
1620064800000|2021-05-03 18:00:00|339956|339873|340206|340015|340400|340336|339953|339856|6521
1620065100000|2021-05-03 18:05:00|340205|340086|339717|339622|340400|340242|339593|339500|5610
1620065400000|2021-05-03 18:10:00|339719|339623|340397|340290|340400|340290|339651|339500|7832
1620065700000|2021-05-03 18:15:00|340399|340291|340080|340000|340428|340390|339908|339800|4733
1620066000000|2021-05-03 18:20:00|340084|339935|339871|339720|340186|339944|339800|339700|7338
1620066300000|2021-05-03 18:25:00|339874|339721|339895|339787|340129|339985|339752|339624|6271
1620066600000|2021-05-03 18:30:00|339887|339800|339834|339700|340200|340169|339828|339700|7108
1620066900000|2021-05-03 18:35:00|339833|339701|339721|339530|339988|339834|339461|339290|8021
1620067200000|2021-05-03 18:40:00|339720|339531|339225|339135|339777|339682|339186|339101|8325
1620067500000|2021-05-03 18:45:00|339224|339136|338952|338830|339297|339235|338900|338800|8180
1620067800000|2021-05-03 18:50:00|338953|338833|339381|339224|339400|339326|338835|338680|9857
1620068100000|2021-05-03 18:55:00|339337|339225|338852|338701|339337|339239|338692|338547|6309
1620068400000|2021-05-03 19:00:00|338867|338696|339003|338838|339200|339109|338696|338600|6104
1620068700000|2021-05-03 19:05:00|339002|338928|339027|338970|339200|339116|338606|338510|8778
1620069000000|2021-05-03 19:10:00|338999|338893|338349|338220|339012|338916|338336|338200|12290
1620069300000|2021-05-03 19:15:00|338364|338223|338458|338363|338885|338694|338150|338055|9241
1620069600000|2021-05-03 19:20:00|338457|338352|338485|338447|338485|338447|338223|338131|8137
1620069900000|2021-05-03 19:25:00|338484|338372|338833|338757|338968|338870|338389|338300|10412
1620070200000|2021-05-03 19:30:00|338832|338759|337907|337843|338833|338768|337878|337800|13997
1620070500000|2021-05-03 19:35:00|337922|337851|337679|337573|337978|337934|337375|337310|15390
1620070800000|2021-05-03 19:40:00|337680|337632|337694|337654|337696|337676|337271|337200|17577
1620071100000|2021-05-03 19:45:00|337695|337655|337683|337616|337965|337911|337529|337430|13161
1620071400000|2021-05-03 19:50:00|337745|337683|338203|338000|338297|338218|337668|337557|33783
1620071700000|2021-05-03 19:55:00|338202|338087|338649|338500|338800|338712|337979|337903|32618
1620072000000|2021-05-03 20:00:00|338740|338130|338755|338600|338755|338600|338450|337513|2412
1620072300000|2021-05-03 20:05:00|338700|338341|338600|338325|338700|338400|338575|338325|904
1620072600000|2021-05-03 20:10:00|||||||||658
1620072900000|2021-05-03 20:15:00||338326||338326||338326||338326|265
1620073200000|2021-05-03 20:20:00|338500|338300|338500|338202|338500|338300|338500|338202|257
1620073500000|2021-05-03 20:25:00|338490|338325|338500|338325|338500|338325|338490|338325|587
1620073800000|2021-05-03 20:30:00|338499|338330|338499|338330|338499|338330|338499|338330|78
1620074100000|2021-05-03 20:35:00|338500|338350|338599|338500|338600|338500|338500|338350|288
1620074400000|2021-05-03 20:40:00|338600||338600||338600||338600||229
1620074700000|2021-05-03 20:45:00|||||||||43
1620075000000|2021-05-03 20:50:00|||||||||309
1620075300000|2021-05-03 20:55:00|||||||||204
1620075600000|2021-05-03 21:00:00|||||||||82
1620075900000|2021-05-03 21:05:00|338649||338649||338649||338649||80
1620076200000|2021-05-03 21:10:00|338645||338645||338645||338645||177
1620076500000|2021-05-03 21:15:00|338649||338630||338649||338630||224
1620076800000|2021-05-03 21:20:00|338620||338620||338620||338620||266
1620077100000|2021-05-03 21:25:00|||||||||173
1620077400000|2021-05-03 21:30:00|||||||||70
1620077700000|2021-05-03 21:35:00|||||||||133
1620078000000|2021-05-03 21:40:00|338625|338400|338500|338400|338625|338400|338500|338400|593
1620078300000|2021-05-03 21:45:00|||||||||52
1620078600000|2021-05-03 21:50:00|338489|338350|338400|338000|338489|338350|338210|338000|752
1620078900000|2021-05-03 21:55:00|338500|338011|338500|338010|338500|338011|338500|338000|256
1620079200000|2021-05-03 22:00:00|338350|338000|338494|338000|338500|338000|338150|338000|536
1620079500000|2021-05-03 22:05:00|338500|338001|338500|338001|338500|338001|338500|338001|141
1620079800000|2021-05-03 22:10:00||338011||338250||338250||338011|176
1620080100000|2021-05-03 22:15:00|||||||||94
1620080400000|2021-05-03 22:20:00|338448|338201|338448|338200|338448|338250|338448|338200|344
1620080700000|2021-05-03 22:25:00|338447||338447||338447||338447||123
1620081000000|2021-05-03 22:30:00||338225||338225||338225||338225|137
1620081300000|2021-05-03 22:35:00||338220||338225||338225||338220|80
1620081600000|2021-05-03 22:40:00||338200||338225||338225||338200|157
1620081900000|2021-05-03 22:45:00|||||||||39
1620082200000|2021-05-03 22:50:00|338399|338250|338399|338250|338399|338250|338399|338250|73
1620082500000|2021-05-03 22:55:00|338398|338210|338398|338210|338398|338210|338398|338210|52
1620082800000|2021-05-03 23:00:00|||||||||39
1620083100000|2021-05-03 23:05:00|338349|338200|338400|338220|338400|338224|338349|338200|153
1620083400000|2021-05-03 23:10:00|338396|338100|338396|338001|338396|338100|338393|338001|486
1620083700000|2021-05-03 23:15:00|338380||338380||338380||338380||19
1620084000000|2021-05-03 23:20:00|338300|338000|338300|338000|338300|338000|338300|338000|775
1620084300000|2021-05-03 23:25:00|338298||338298||338300||338298||155
1620084600000|2021-05-03 23:30:00|338250||338250||338250||338250||218
1620084900000|2021-05-03 23:35:00|338249||338249||338249||338249||119
1620085200000|2021-05-03 23:40:00|338245|338001|338200|338000|338245|338001|338200|338000|482
1620085500000|2021-05-03 23:45:00|338150|338050|338200|338050|338200|338050|338150|338050|213
1620085800000|2021-05-03 23:50:00||338100||338000||338100||338000|218
1620086100000|2021-05-03 23:55:00|338000|337500|338000|337711|338000|337744|337998|337500|944
1620115200000|2021-05-04 08:00:00|338649|337566|338400|337304|338649|338200|338400|337304|249
1620115500000|2021-05-04 08:05:00|||||||||102
1620115800000|2021-05-04 08:10:00|||||||||22
1620116100000|2021-05-04 08:15:00|338136|337644|338400|337304|338400|337644|338136|337304|164
1620116400000|2021-05-04 08:20:00|||||||||8
1620116700000|2021-05-04 08:25:00||336700||336705||336705||336700|0
1620117000000|2021-05-04 08:30:00|338261|336817|338400|336817|338400|336817|338261|336700|28
1620117300000|2021-05-04 08:35:00|338148|336700|338400|337200|338400|337744|338000|336700|182
1620117600000|2021-05-04 08:40:00|338034||338400||338400||338034||56
1620117900000|2021-05-04 08:45:00|||||||||8
1620118200000|2021-05-04 08:50:00|||||||||1
1620118500000|2021-05-04 08:55:00||337546||337200||337577||337200|13
1620118800000|2021-05-04 09:00:00|338092|337501|338400|337550|338400|337595|338092|337200|12
1620119100000|2021-05-04 09:05:00|338100|337200|338400|337200|338400|337547|338100|337200|8
1620119400000|2021-05-04 09:10:00||337527||337200||337533||337200|50
1620119700000|2021-05-04 09:15:00|||||||||3
1620120000000|2021-05-04 09:20:00|||||||||82
1620120300000|2021-05-04 09:25:00|338100||337800||338100||337800||8
1620120600000|2021-05-04 09:30:00|338000||337800||338000||337800||13
1620120900000|2021-05-04 09:35:00|338000||338000||338000||337854||27
1620121200000|2021-05-04 09:40:00|337839||338000||338000||337839||7
1620121500000|2021-05-04 09:45:00|337760||338000||338000||337760||46
1620121800000|2021-05-04 09:50:00|||||||||31
1620122100000|2021-05-04 09:55:00|||||||||42
1620122400000|2021-05-04 10:00:00|337800||338000||338000||337800||52
1620122700000|2021-05-04 10:05:00|337800||338000||338000||337800||51
1620123000000|2021-05-04 10:10:00|||||||||27
1620123300000|2021-05-04 10:15:00|338400|337670|338400|337400|338400|338086|338399|337205|289
1620123600000|2021-05-04 10:20:00|338399|337350|338259|337400|338400|337400|338200|337350|1
1620123900000|2021-05-04 10:25:00|338355|337350|338355|337420|338355|337420|338170|337205|54
1620124200000|2021-05-04 10:30:00|338258|337421|337899|337420|338355|337500|337800|337420|135
1620124500000|2021-05-04 10:35:00|337900|337494|338300|337420|338355|337700|337900|337420|125
1620124800000|2021-05-04 10:40:00|337813|337421|338300|337421|338300|337421|337741|337421|72
1620125100000|2021-05-04 10:45:00|337800|337535|338300|337535|338300|337535|337800|337535|7
1620125400000|2021-05-04 10:50:00|338299|337426|337950|337421|338355|337426|337950|337421|146
1620125700000|2021-05-04 10:55:00||337600||337421||337600||337421|0
1620126000000|2021-05-04 11:00:00|337880|337500|337950|337500|337950|337550|337819|337500|543
1620126300000|2021-05-04 11:05:00|337900|337421|337869|337421|337950|337421|337800|337421|217
1620126600000|2021-05-04 11:10:00|337864|337431|337600|337421|337864|337431|337600|337421|368
1620126900000|2021-05-04 11:15:00|337765|337520|337600|337520|337864|337600|337600|337520|670
1620127200000|2021-05-04 11:20:00|337864|337500|337850|337425|337864|337500|337600|337421|431
1620127500000|2021-05-04 11:25:00|337840|337421|337400|337201|337850|337425|337400|337200|944
1620127800000|2021-05-04 11:30:00|337399|337200|337400|337120|337400|337300|337200|337029|882
1620128100000|2021-05-04 11:35:00|337296|337100|336643|336000|337400|337102|336440|336000|1746
1620128400000|2021-05-04 11:40:00|336500|336001|336199|335533|336646|336001|335379|334500|4682
1620128700000|2021-05-04 11:45:00|336100|335300|336100|335005|336642|336100|335000|334800|5759
1620129000000|2021-05-04 11:50:00|336098|335006|336598|336100|336800|336208|336000|335001|3905
1620129300000|2021-05-04 11:55:00|336600|336101|335800|335102|336600|336200|335800|335022|2328
1620129600000|2021-05-04 12:00:00|335752|335502|335990|335500|336000|335800|335472|335200|5222
1620129900000|2021-05-04 12:05:00|335840|335400|335737|335137|335990|335400|335200|335001|1151
1620130200000|2021-05-04 12:10:00|335700|335200|335680|335002|335800|335430|335198|335001|4059
1620130500000|2021-05-04 12:15:00|335549|335010|335500|335003|335700|335300|335003|335001|5053
1620130800000|2021-05-04 12:20:00|335400|335001|334500|334181|335500|335010|334497|334100|5966
1620131100000|2021-05-04 12:25:00|334700|334182|334500|333703|334800|334510|333500|333095|9919
1620131400000|2021-05-04 12:30:00|334484|333800|334780|334505|334997|334600|333787|333501|5394
1620131700000|2021-05-04 12:35:00|334950|334600|335300|334620|335500|335198|334718|334200|4110
1620132000000|2021-05-04 12:40:00|335240|334974|335315|334800|335500|335244|335000|334601|1978
1620132300000|2021-05-04 12:45:00|335252|334627|335000|334600|335378|335000|334800|334600|1658
1620132600000|2021-05-04 12:50:00|334800|334661|335200|335000|335200|335000|334700|334220|2995
1620132900000|2021-05-04 12:55:00|335499|335043|335200|335000|335500|335200|335200|335000|1020
1620133200000|2021-05-04 13:00:00|335500|335039|335066|334910|335500|335041|334900|334800|2307
1620133500000|2021-05-04 13:05:00|335200|334849|335199|334523|335200|334892|334600|334523|1328
1620133800000|2021-05-04 13:10:00|335200|334524|334998|334600|335200|334698|334669|334390|1438
1620134100000|2021-05-04 13:15:00|335000|334612|335000|334500|335000|334612|334700|334400|929
1620134400000|2021-05-04 13:20:00|334995|334800|335675|335001|335675|335500|334858|334500|3928
1620134700000|2021-05-04 13:25:00|335558|335114|335675|335000|335675|335440|335002|334600|3595
1620135000000|2021-05-04 13:30:00|335035|334621|336343|336043|336880|336548|334578|334500|48665
1620135300000|2021-05-04 13:35:00|336378|336256|334619|334432|336500|336267|334536|334400|32800
1620135600000|2021-05-04 13:40:00|334626|334470|334612|334404|335900|335579|334549|334400|33286
1620135900000|2021-05-04 13:45:00|334641|334406|334289|334094|334915|334793|333862|333800|25971
1620136200000|2021-05-04 13:50:00|334304|334098|334242|334077|334850|334694|333928|333833|35447
1620136500000|2021-05-04 13:55:00|334205|334014|333440|333199|334242|334065|332870|332749|36109
1620136800000|2021-05-04 14:00:00|333376|333166|332843|332572|333691|333571|332405|332270|25225
1620137100000|2021-05-04 14:05:00|332842|332501|333553|333356|333843|333652|332527|332447|28911
1620137400000|2021-05-04 14:10:00|333513|333300|332913|332501|333513|333301|331823|331700|25460
1620137700000|2021-05-04 14:15:00|332730|332502|333472|333317|333478|333428|331867|331650|18233
1620138000000|2021-05-04 14:20:00|333471|333371|333593|333350|333635|333557|332886|332800|13982
1620138300000|2021-05-04 14:25:00|333587|333293|333671|333517|333800|333724|333339|333200|12283
1620138600000|2021-05-04 14:30:00|333634|333515|332800|332601|333671|333515|332497|332208|9762
1620138900000|2021-05-04 14:35:00|332799|332602|332492|332328|333164|333034|331713|331600|24916
1620139200000|2021-05-04 14:40:00|332491|332329|332230|332076|333096|332994|332165|332010|19476
1620139500000|2021-05-04 14:45:00|332178|332010|331592|331445|332571|332403|331336|331222|15419
1620139800000|2021-05-04 14:50:00|331551|331409|331628|331484|331858|331774|331228|331110|10793
1620140100000|2021-05-04 14:55:00|331611|331485|331433|331232|331942|331880|331119|331010|12382
1620140400000|2021-05-04 15:00:00|331510|331295|331732|331500|331868|331756|330999|330900|22691
1620140700000|2021-05-04 15:05:00|331687|331506|331999|331854|332169|332028|331327|331110|11884
1620141000000|2021-05-04 15:10:00|332010|331878|331057|330954|332010|331878|330798|330700|13619
1620141300000|2021-05-04 15:15:00|331047|330950|330643|330502|331200|331024|330036|330002|26750
1620141600000|2021-05-04 15:20:00|330642|330501|330247|330109|330679|330535|330182|330015|12660
1620141900000|2021-05-04 15:25:00|330208|330111|330946|330812|331100|330974|329716|329600|34722
1620142200000|2021-05-04 15:30:00|330997|330940|330137|329881|331000|330940|329965|329700|21523
1620142500000|2021-05-04 15:35:00|330136|329800|329894|329701|330584|330538|329842|329652|15451
1620142800000|2021-05-04 15:40:00|329807|329700|329394|329201|330024|329841|329226|329101|18654
1620143100000|2021-05-04 15:45:00|329395|329319|329063|328900|329513|329322|328552|328500|17951
1620143400000|2021-05-04 15:50:00|329064|328901|328200|328150|329079|328901|328197|328053|23694
1620143700000|2021-05-04 15:55:00|328199|328120|328414|328233|328500|328355|327798|327648|18097
1620144000000|2021-05-04 16:00:00|328357|328269|328633|328500|328922|328822|328208|328056|14401
1620144300000|2021-05-04 16:05:00|328600|328507|329332|329214|329479|329339|328454|328371|18238
1620144600000|2021-05-04 16:10:00|329295|329250|329632|329502|330097|329952|329295|329158|15692
1620144900000|2021-05-04 16:15:00|329630|329503|329245|329108|329630|329554|328977|328800|9988
1620145200000|2021-05-04 16:20:00|329244|329150|329540|329392|329600|329492|328813|328800|7969
1620145500000|2021-05-04 16:25:00|329556|329391|329402|329273|329969|329805|329128|329000|7844
1620145800000|2021-05-04 16:30:00|329399|329258|328425|328217|329399|329258|328272|328158|16014
1620146100000|2021-05-04 16:35:00|328426|328202|328157|328003|328744|328581|328052|328003|8669
1620146400000|2021-05-04 16:40:00|328128|328054|328028|327906|328188|328103|327834|327700|6013
1620146700000|2021-05-04 16:45:00|328001|327901|327772|327610|328001|327901|327275|327200|16718
1620147000000|2021-05-04 16:50:00|327771|327609|328203|328103|328413|328336|327715|327609|8919
1620147300000|2021-05-04 16:55:00|328198|328000|328272|328128|328526|328423|327924|327790|8108
1620147600000|2021-05-04 17:00:00|328261|328102|328924|328800|329200|329043|328063|327900|9444
1620147900000|2021-05-04 17:05:00|328993|328801|329167|329017|329299|329122|328574|328246|10447
1620148200000|2021-05-04 17:10:00|329201|329030|329400|329239|329400|329240|328850|328670|7349
1620148500000|2021-05-04 17:15:00|329399|329251|329390|329260|329700|329570|329238|329050|12304
1620148800000|2021-05-04 17:20:00|329389|329263|328975|328800|329419|329298|328900|328800|6339
1620149100000|2021-05-04 17:25:00|328961|328811|328869|328670|329200|329111|328700|328600|6845
1620149400000|2021-05-04 17:30:00|328826|328638|329333|329189|329415|329349|328559|328456|8985
1620149700000|2021-05-04 17:35:00|329339|329300|329301|329203|329422|329343|329050|328896|7452
1620150000000|2021-05-04 17:40:00|329300|329202|328683|328601|329301|329203|328420|328351|7348
1620150300000|2021-05-04 17:45:00|328642|328600|328266|328103|328683|328600|327929|327800|9886
1620150600000|2021-05-04 17:50:00|328202|328001|327840|327727|328451|328297|327840|327727|7599
1620150900000|2021-05-04 17:55:00|327945|327779|328168|328089|328493|328363|327870|327727|4806
1620151200000|2021-05-04 18:00:00|328192|328088|327944|327849|328192|328088|327626|327557|5559
1620151500000|2021-05-04 18:05:00|327959|327884|328517|328333|328640|328495|327959|327875|7979
1620151800000|2021-05-04 18:10:00|328515|328373|329296|329155|329301|329248|327923|327850|10591
1620152100000|2021-05-04 18:15:00|329293|329204|329179|329012|329299|329223|328846|328700|6587
1620152400000|2021-05-04 18:20:00|329194|329101|328843|328705|329339|329276|328794|328628|6725
1620152700000|2021-05-04 18:25:00|328839|328652|328401|328155|328839|328681|327944|327850|7988
1620153000000|2021-05-04 18:30:00|328400|328156|328815|328730|328815|328730|328243|328150|11318
1620153300000|2021-05-04 18:35:00|328876|328731|328959|328832|329100|329002|328771|328658|4919
1620153600000|2021-05-04 18:40:00|328974|328831|329200|329092|329430|329358|328628|328500|7365
1620153900000|2021-05-04 18:45:00|329199|329091|329677|329551|329800|329717|329199|329091|11034
1620154200000|2021-05-04 18:50:00|329678|329550|329788|329605|330000|329925|329493|329346|11457
1620154500000|2021-05-04 18:55:00|329787|329606|329600|329500|330200|330085|329596|329500|7880
1620154800000|2021-05-04 19:00:00|329550|329406|329517|329353|329569|329461|328819|328632|10032
1620155100000|2021-05-04 19:05:00|329515|329354|328914|328859|329517|329433|328824|328655|6504
1620155400000|2021-05-04 19:10:00|328929|328886|328788|328600|329152|329083|328600|328500|4656
1620155700000|2021-05-04 19:15:00|328760|328521|328923|328665|329050|328956|328655|328502|5638
1620156000000|2021-05-04 19:20:00|328924|328707|328834|328647|329054|328984|328553|328365|7412
1620156300000|2021-05-04 19:25:00|328761|328630|328967|328806|328968|328874|328335|328200|14550
1620156600000|2021-05-04 19:30:00|328961|328808|329879|329677|329879|329739|328711|328500|14597
1620156900000|2021-05-04 19:35:00|329860|329678|330478|330357|330480|330434|329860|329662|23305
1620157200000|2021-05-04 19:40:00|330480|330358|329862|329728|330584|330539|329700|329605|15275
1620157500000|2021-05-04 19:45:00|329861|329729|330268|330166|330268|330166|329625|329525|13841
1620157800000|2021-05-04 19:50:00|330250|330200|330139|330000|330900|330754|330139|330000|32047
1620158100000|2021-05-04 19:55:00|330112|329900|331500|331265|331500|331422|329827|329700|60184
1620158400000|2021-05-04 20:00:00|331453|331253|331200|330802|331800|331253|331058|330313|211224
1620158700000|2021-05-04 20:05:00|331100|330801|330800|330600|331100|330801|330646|330313|1974
1620159000000|2021-05-04 20:10:00|330750|330560|330800|330700|330800|330700|330750|330560|1645
1620159300000|2021-05-04 20:15:00|330750|330560|330750|330560|330750|330560|330750|330560|569
1620159600000|2021-05-04 20:20:00|330800|330700|331000|330625|331000|330700|330800|330600|1053
1620159900000|2021-05-04 20:25:00|330900|330626|330999|330805|331000|330805|330900|330600|769
1620160200000|2021-05-04 20:30:00|330900|330600|330900|330600|330900|330600|330900|330600|443
1620160500000|2021-05-04 20:35:00|330835||330900||330900||330835||226
1620160800000|2021-05-04 20:40:00|330800|330700|330924|330884|330999|330884|330800|330700|664
1620161100000|2021-05-04 20:45:00|330999|330800|330824|330650|330999|330800|330824|330650|593
1620161400000|2021-05-04 20:50:00||330700||330650||330700||330650|185
1620161700000|2021-05-04 20:55:00|330650|330560|330824|330568|330824|330582|330650|330560|455
1620162000000|2021-05-04 21:00:00|330800|330600|330999|330608|330999|330608|330800|330580|484
1620162300000|2021-05-04 21:05:00||330605||330696||330696||330605|89
1620162600000|2021-05-04 21:10:00|||||||||53
1620162900000|2021-05-04 21:15:00|331000|330700|331000|330700|331000|330700|331000|330700|136
1620163200000|2021-05-04 21:20:00||330704||330700||330704||330700|168
1620163500000|2021-05-04 21:25:00||330800||330800||330800||330800|55
1620163800000|2021-05-04 21:30:00|||||||||226
1620164100000|2021-05-04 21:35:00||330700||330700||330752||330700|277
1620164400000|2021-05-04 21:40:00|||||||||137
1620164700000|2021-05-04 21:45:00|||||||||20
1620165000000|2021-05-04 21:50:00|331100|330901|331100|330500|331100|330901|330700|330500|1366
1620165300000|2021-05-04 21:55:00|330700|330575|330700|330500|330700|330575|330700|330500|236
1620165600000|2021-05-04 22:00:00|330689|330300|330689|330210|330689|330300|330689|330100|672
1620165900000|2021-05-04 22:05:00|330700|330213|330689|330026|330700|330213|330492|330001|215
1620166200000|2021-05-04 22:10:00||330029||330057||330057||330029|91
1620166500000|2021-05-04 22:15:00|||||||||47
1620166800000|2021-05-04 22:20:00|330700|330100|330600|330101|330700|330210|330519|330072|100
1620167100000|2021-05-04 22:25:00|330700|330110|330695|330110|330700|330110|330695|330101|59
1620167400000|2021-05-04 22:30:00|330700|330125|330700|330500|330700|330500|330700|330125|421
1620167700000|2021-05-04 22:35:00||330550||330500||330550||330500|152
1620168000000|2021-05-04 22:40:00||330501||330501||330501||330501|22
1620168300000|2021-05-04 22:45:00|330699|330503|330700|330505|330700|330505|330600|330503|904
1620168600000|2021-05-04 22:50:00||330503||330503||330600||330503|257
1620168900000|2021-05-04 22:55:00|||||||||42
1620169200000|2021-05-04 23:00:00|330600|330500|330600|330500|330600|330500|330600|330500|72
1620169500000|2021-05-04 23:05:00|||||||||94
1620169800000|2021-05-04 23:10:00|330570|330125|330570|330150|330570|330150|330570|330119|215
1620170100000|2021-05-04 23:15:00|330550|330125|330550|330170|330550|330170|330550|330125|48
1620170400000|2021-05-04 23:20:00|330570|330160|330500|330050|330570|330300|330178|330001|506
1620170700000|2021-05-04 23:25:00|330499|330024|330400|330000|330499|330024|330400|330000|216
1620171000000|2021-05-04 23:30:00|330300|330200|330399|330002|330500|330200|330300|330000|460
1620171300000|2021-05-04 23:35:00|330377|330000|330290|330100|330377|330200|330274|330000|397
1620171600000|2021-05-04 23:40:00|330299|330200|330299|330200|330299|330200|330290|330200|93
1620171900000|2021-05-04 23:45:00|330597|330300|330500|330300|330600|330300|330500|330300|103
1620172200000|2021-05-04 23:50:00|330495|330200|330499|330200|330499|330200|330495|330200|330
1620172500000|2021-05-04 23:55:00|330700|330300|330574|330350|330700|330350|330500|330300|435
1620201600000|2021-05-05 08:00:00|333262|332102|333300|332240|333487|332400|332997|332102|512
1620201900000|2021-05-05 08:05:00||332243||332300||332400||332243|97
1620202200000|2021-05-05 08:10:00||332102||332124||332628||332102|119
1620202500000|2021-05-05 08:15:00||332300||332300||332300||332300|18
1620202800000|2021-05-05 08:20:00|333135|332102|333300|332102|333300|332300|333135|332102|142
1620203100000|2021-05-05 08:25:00|333102|332209|333102|332800|333102|332800|333102|332102|49
1620203400000|2021-05-05 08:30:00|333300|332840|333500|332808|333797|333300|333102|332102|740
1620203700000|2021-05-05 08:35:00|333797|332300|333600|333182|333797|333257|333460|332300|209
1620204000000|2021-05-05 08:40:00|333370|332300|333600|332922|333600|333100|333180|332300|290
1620204300000|2021-05-05 08:45:00||332942||333200||333200||332808|29
1620204600000|2021-05-05 08:50:00|333797|333340|334087|333200|334087|333340|333526|333200|490
1620204900000|2021-05-05 08:55:00|333450|333300|333998|333300|334087|333300|333450|333300|243
1620205200000|2021-05-05 09:00:00|333471|333200|333998|333200|333998|333200|333400|333100|274
1620205500000|2021-05-05 09:05:00|333583|333100|333998|333100|333998|333340|333536|333000|202
1620205800000|2021-05-05 09:10:00|333540|333000|333998|333100|333998|333100|333540|333000|84
1620206100000|2021-05-05 09:15:00||333000||333100||333100||333000|88
1620206400000|2021-05-05 09:20:00|334000||333789||334000||333673||41
1620206700000|2021-05-05 09:25:00|333743||333500||333789||333500||108
1620207000000|2021-05-05 09:30:00|||||||||7
1620207300000|2021-05-05 09:35:00||333241||333100||333241||333100|46
1620207600000|2021-05-05 09:40:00|333479|333300|333998|333300|334000|333300|333479|333300|136
1620207900000|2021-05-05 09:45:00|333539|333200|334000|333500|334000|333570|333539|333200|762
1620208200000|2021-05-05 09:50:00|333999|333400|333800|333500|333999|333500|333800|333400|6
1620208500000|2021-05-05 09:55:00|333799|333300|333700|333300|333800|333300|333700|333300|65
1620208800000|2021-05-05 10:00:00|333800|333200|333800|333200|333800|333638|333500|333200|293
1620209100000|2021-05-05 10:05:00|||||||||122
1620209400000|2021-05-05 10:10:00|||||||||45
1620209700000|2021-05-05 10:15:00|333629|333258|333800|333200|333800|333258|333560|333200|323
1620210000000|2021-05-05 10:20:00|333560||333800||333800||333560||40
1620210300000|2021-05-05 10:25:00|333798||333798||333798||333798||7
1620210600000|2021-05-05 10:30:00||333334||333400||333400||333200|7
1620210900000|2021-05-05 10:35:00|333800|333393|333800|333334|333800|333636|333800|333300|174
1620211200000|2021-05-05 10:40:00||333300||333275||333508||333200|194
1620211500000|2021-05-05 10:45:00||333400||333400||333400||333400|73
1620211800000|2021-05-05 10:50:00||333300||333450||333450||333300|63
1620212100000|2021-05-05 10:55:00|333900||333750||333900||333750||361
1620212400000|2021-05-05 11:00:00|333900|333452|333490|333000|333900|333511|333243|333000|4776
1620212700000|2021-05-05 11:05:00|333284|332600|333100|332900|333490|332900|332980|332500|2718
1620213000000|2021-05-05 11:10:00|333200|332950|333300|332800|333490|333200|333196|332800|1046
1620213300000|2021-05-05 11:15:00|333200|332808|333200|333000|333200|333000|333019|332800|347
1620213600000|2021-05-05 11:20:00|333158|332995|333100|332300|333200|332995|332900|332300|1281
1620213900000|2021-05-05 11:25:00|333200|332610|333450|333120|333485|333120|333200|332610|1078
1620214200000|2021-05-05 11:30:00|333448|332900|333640|333300|333640|333300|333300|332540|1788
1620214500000|2021-05-05 11:35:00|333700|333500|333875|333550|333900|333600|333700|333500|913
1620214800000|2021-05-05 11:40:00|333800|333700|333800|333550|333900|333746|333742|333550|552
1620215100000|2021-05-05 11:45:00|333780|333600|333700|333300|333780|333600|333548|333300|647
1620215400000|2021-05-05 11:50:00|333698|333302|333698|333300|333780|333302|333653|333300|301
1620215700000|2021-05-05 11:55:00||333302||333300||333302||333300|107
1620216000000|2021-05-05 12:00:00||333302||333300||333341||333300|217
1620216300000|2021-05-05 12:05:00|333680|333440|333700|333300|333900|333541|333680|333300|1648
1620216600000|2021-05-05 12:10:00|333698|333312|333998|333700|334000|333702|333684|333312|3084
1620216900000|2021-05-05 12:15:00|334000|333760|334100|333800|334258|334006|333998|333700|3648
1620217200000|2021-05-05 12:20:00|334098|333802|334180|333700|334180|333802|333802|333500|4748
1620217500000|2021-05-05 12:25:00|334000|333504|334000|333550|334000|333634|333700|333500|976
1620217800000|2021-05-05 12:30:00|333700|333500|333689|332900|333700|333500|333140|332635|5321
1620218100000|2021-05-05 12:35:00|333300|332800|333626|333000|333689|333200|333006|332800|764
1620218400000|2021-05-05 12:40:00|333598|333200|333500|333200|333636|333200|333409|333200|321
1620218700000|2021-05-05 12:45:00|333548|333206|333700|333205|333700|333350|333460|333200|1064
1620219000000|2021-05-05 12:50:00|333650|333232|333700|333360|333700|333459|333650|333205|514
1620219300000|2021-05-05 12:55:00|333690|333350|333690|333200|333690|333350|333690|333200|375
1620219600000|2021-05-05 13:00:00|333570|333206|333340|333000|333570|333206|333183|332900|1510
1620219900000|2021-05-05 13:05:00|333500|333200|333599|333110|333600|333400|333386|333100|3777
1620220200000|2021-05-05 13:10:00|333600|333347|333990|333570|333990|333570|333555|333131|1870
1620220500000|2021-05-05 13:15:00|333920|333612|333875|333500|333920|333660|333675|333400|1824
1620220800000|2021-05-05 13:20:00|333900|333575|333799|333552|333900|333810|333799|333525|1046
1620221100000|2021-05-05 13:25:00|333800|333600|334100|333515|334200|334100|333800|333506|5456
1620221400000|2021-05-05 13:30:00|334001|333900|334216|333810|335600|335401|333500|333355|62843
1620221700000|2021-05-05 13:35:00|334213|333811|332729|332454|334395|334058|332449|332183|39062
1620222000000|2021-05-05 13:40:00|332879|332478|334400|334201|334400|334213|332693|332400|29840
1620222300000|2021-05-05 13:45:00|334414|334204|333692|333500|335100|334815|333583|333500|22952
1620222600000|2021-05-05 13:50:00|333684|333507|333120|332801|333910|333827|333090|332801|22751
1620222900000|2021-05-05 13:55:00|333119|332760|332342|332157|333226|333148|332311|332042|14618
1620223200000|2021-05-05 14:00:00|332423|332156|330878|330715|332701|332401|330462|330300|17730
1620223500000|2021-05-05 14:05:00|330823|330713|330348|330156|331298|330967|330247|330053|17866
1620223800000|2021-05-05 14:10:00|330349|330110|330980|330822|331465|331203|329842|329550|13887
1620224100000|2021-05-05 14:15:00|330978|330826|331236|331065|331500|331372|330389|330300|11393
1620224400000|2021-05-05 14:20:00|331235|331006|330300|330066|331450|331160|329563|329550|12536
1620224700000|2021-05-05 14:25:00|330231|330150|331227|331105|331450|331259|330231|330041|12149
1620225000000|2021-05-05 14:30:00|331255|331155|331934|331801|332000|331903|331255|331105|11812
1620225300000|2021-05-05 14:35:00|331893|331803|331756|331510|332050|331953|331254|331200|8556
1620225600000|2021-05-05 14:40:00|331700|331512|331842|331762|332705|332618|331700|331511|14221
1620225900000|2021-05-05 14:45:00|332000|331763|330967|330800|332000|331866|330917|330800|6404
1620226200000|2021-05-05 14:50:00|330966|330821|331352|331106|331600|331480|330966|330821|3339
1620226500000|2021-05-05 14:55:00|331350|331107|331573|331321|331725|331540|330793|330600|6855
1620226800000|2021-05-05 15:00:00|331521|331364|331995|331742|332150|332080|330898|330700|7683
1620227100000|2021-05-05 15:05:00|331990|331841|331467|331389|332253|332104|331328|331100|4295
1620227400000|2021-05-05 15:10:00|331522|331390|331277|331106|331665|331456|330986|330846|3661
1620227700000|2021-05-05 15:15:00|331278|331141|331420|331306|331805|331640|331155|331000|1906
1620228000000|2021-05-05 15:20:00|331419|331300|330809|330681|331440|331345|330780|330600|5969
1620228300000|2021-05-05 15:25:00|330750|330600|330745|330650|330828|330750|330385|330211|9775
1620228600000|2021-05-05 15:30:00|330719|330611|331196|331086|331800|331636|330610|330500|11915
1620228900000|2021-05-05 15:35:00|331202|331087|330716|330465|331330|331141|330579|330401|7533
1620229200000|2021-05-05 15:40:00|330715|330464|330644|330507|330750|330655|330333|330201|5539
1620229500000|2021-05-05 15:45:00|330645|330506|330555|330480|330731|330633|329940|329871|10959
1620229800000|2021-05-05 15:50:00|330634|330446|331067|330953|331096|331051|330370|330300|7761
1620230100000|2021-05-05 15:55:00|331070|330954|330946|330830|331330|331202|330903|330700|4692
1620230400000|2021-05-05 16:00:00|330944|330832|331307|331150|331398|331332|330844|330750|6973
1620230700000|2021-05-05 16:05:00|331305|331200|331112|331029|331383|331262|331111|330930|2633
1620231000000|2021-05-05 16:10:00|331098|330950|330834|330665|331117|331021|330808|330665|4302
1620231300000|2021-05-05 16:15:00|330869|330733|331030|330908|331052|331018|330708|330600|4110
1620231600000|2021-05-05 16:20:00|331045|330909|330763|330600|331319|331230|330693|330600|4038
1620231900000|2021-05-05 16:25:00|330760|330652|330342|330290|330920|330782|330323|330151|5443
1620232200000|2021-05-05 16:30:00|330412|330238|330059|329909|330632|330559|330007|329909|5736
1620232500000|2021-05-05 16:35:00|330058|329910|329766|329700|330331|330200|329766|329700|7149
1620232800000|2021-05-05 16:40:00|329781|329665|329813|329715|329946|329850|329500|329400|6065
1620233100000|2021-05-05 16:45:00|329811|329751|330199|330000|330217|330071|329810|329630|7232
1620233400000|2021-05-05 16:50:00|330200|330001|330357|330215|330357|330328|330077|329900|2819
1620233700000|2021-05-05 16:55:00|330354|330200|329385|329300|330481|330397|329293|329239|8475
1620234000000|2021-05-05 17:00:00|329384|329270|329097|328901|329680|329592|328861|328800|8434
1620234300000|2021-05-05 17:05:00|329096|328900|329129|328956|329338|329189|328720|328650|7388
1620234600000|2021-05-05 17:10:00|329126|329037|328728|328650|329143|329038|328672|328600|4217
1620234900000|2021-05-05 17:15:00|328727|328624|329158|329083|329158|329123|328637|328519|8192
1620235200000|2021-05-05 17:20:00|329169|329084|328936|328827|329300|329208|328884|328800|6250
1620235500000|2021-05-05 17:25:00|328935|328800|329250|329136|329251|329136|328785|328686|3196
1620235800000|2021-05-05 17:30:00|329251|329111|329151|329015|329381|329283|328955|328835|5831
1620236100000|2021-05-05 17:35:00|329150|329000|329005|328900|329248|329178|328948|328862|4095
1620236400000|2021-05-05 17:40:00|329004|328903|329120|329000|329160|329068|328804|328701|2996
1620236700000|2021-05-05 17:45:00|329119|329020|329009|328920|329200|329136|328997|328920|2580
1620237000000|2021-05-05 17:50:00|329006|328921|329000|328910|329230|329172|328802|328682|4087
1620237300000|2021-05-05 17:55:00|328999|328900|328291|328124|329000|328900|328202|328100|5468
1620237600000|2021-05-05 18:00:00|328315|328227|328115|327980|328486|328444|328086|327900|6429
1620237900000|2021-05-05 18:05:00|328089|327925|327756|327629|328215|328035|327700|327600|7412
1620238200000|2021-05-05 18:10:00|327732|327602|328263|328155|328285|328169|327732|327600|6300
1620238500000|2021-05-05 18:15:00|328231|328156|327708|327617|328327|328209|327667|327601|7274
1620238800000|2021-05-05 18:20:00|327732|327625|327648|327601|328007|327818|327595|327512|4567
1620239100000|2021-05-05 18:25:00|327624|327600|327886|327801|327993|327889|327469|327400|8341
1620239400000|2021-05-05 18:30:00|327885|327802|327592|327500|327898|327802|327399|327321|5161
1620239700000|2021-05-05 18:35:00|327591|327460|327761|327534|327860|327722|327331|327213|6149
1620240000000|2021-05-05 18:40:00|327760|327551|327800|327635|328000|327860|327740|327551|3163
1620240300000|2021-05-05 18:45:00|327799|327665|328653|328550|328700|328600|327799|327652|10531
1620240600000|2021-05-05 18:50:00|328665|328501|328723|328639|328815|328746|328486|328335|10645
1620240900000|2021-05-05 18:55:00|328724|328640|328325|328201|329000|328923|328242|328096|6681
1620241200000|2021-05-05 19:00:00|328299|328202|327856|327743|328402|328340|327531|327400|5346
1620241500000|2021-05-05 19:05:00|327855|327700|327832|327563|328238|328074|327654|327540|7698
1620241800000|2021-05-05 19:10:00|327830|327708|328076|327987|328186|328100|327637|327500|8988
1620242100000|2021-05-05 19:15:00|328090|327988|327672|327500|328091|327988|327493|327336|14237
1620242400000|2021-05-05 19:20:00|327671|327552|327036|326844|327806|327676|326940|326820|6685
1620242700000|2021-05-05 19:25:00|326969|326841|326832|326594|327200|327100|326556|326432|15538
1620243000000|2021-05-05 19:30:00|326856|326549|327372|327243|327388|327292|326558|326400|11429
1620243300000|2021-05-05 19:35:00|327348|327270|327793|327565|327895|327771|327311|327139|8049
1620243600000|2021-05-05 19:40:00|327792|327576|328288|328188|328375|328244|327601|327466|13118
1620243900000|2021-05-05 19:45:00|328356|328204|327737|327508|328400|328287|327632|327500|11821
1620244200000|2021-05-05 19:50:00|327691|327500|327234|327100|327756|327500|326881|326800|25422
1620244500000|2021-05-05 19:55:00|327232|327085|327214|327037|327300|327199|326955|326873|38077
1620244800000|2021-05-05 20:00:00|327433|327055|327100|326511|327433|327200|327000|326500|2789
1620245100000|2021-05-05 20:05:00|327195|326524|327250|326950|327250|327100|327100|326511|2090
1620245400000|2021-05-05 20:10:00|327300|327054|327350|327100|327350|327100|327300|327054|647
1620245700000|2021-05-05 20:15:00|327300|326940|327395|327054|327500|327200|327300|326940|1307
1620246000000|2021-05-05 20:20:00|327375|327000|327375|327066|327375|327066|327300|327000|114
1620246300000|2021-05-05 20:25:00|327290|327056|327499|327054|327499|327060|327290|327054|181
1620246600000|2021-05-05 20:30:00|327251|327066|327251|327066|327251|327066|327251|327066|364
1620246900000|2021-05-05 20:35:00|327275|327065|327275|327054|327275|327065|327275|327054|302
1620247200000|2021-05-05 20:40:00|327175||327273||327273||327175||378
1620247500000|2021-05-05 20:45:00|327275|327010|327275|327010|327275|327010|327173|327010|529
1620247800000|2021-05-05 20:50:00|327270|327000|327270|326800|327270|327050|327270|326800|430
1620248100000|2021-05-05 20:55:00|327100|326805|327100|326800|327100|326805|327100|326800|90
1620248400000|2021-05-05 21:00:00|||||||||32
1620248700000|2021-05-05 21:05:00|||||||||426
1620249000000|2021-05-05 21:10:00|326823|326700|326825|326616|326950|326700|326823|326616|685
1620249300000|2021-05-05 21:15:00|||||||||685
1620249600000|2021-05-05 21:20:00|327100|326700|327200|327000|327200|327000|327100|326700|502
1620249900000|2021-05-05 21:25:00|327150|326700|326925|326850|327150|326850|326925|326700|1492
1620250200000|2021-05-05 21:30:00|327000|326852|327000|326700|327000|326852|327000|326700|924
1620250500000|2021-05-05 21:35:00|326999|326500|326950|326610|326999|326610|326822|326500|891
1620250800000|2021-05-05 21:40:00|326799|326700|326899|326700|326899|326700|326750|326700|253
1620251100000|2021-05-05 21:45:00|326948||326948||326948||326948||168
1620251400000|2021-05-05 21:50:00|326866|326607|326700|326607|326900|326607|326700|326607|1100
1620251700000|2021-05-05 21:55:00|326948|326500|326948|326500|326948|326500|326948|326500|773
1620252000000|2021-05-05 22:00:00|326999|326501|326999|326550|327000|326550|326999|326501|273
1620252300000|2021-05-05 22:05:00||326555||326600||326900||326555|808
1620252600000|2021-05-05 22:10:00|326998|326700|326875|326750|326999|326750|326800|326700|456
1620252900000|2021-05-05 22:15:00|326800|326700|326900|326700|326900|326700|326800|326700|290
1620253200000|2021-05-05 22:20:00|326999|326600|326900|326600|326999|326700|326900|326600|273
1620253500000|2021-05-05 22:25:00|326750||326750||326750||326750||271
1620253800000|2021-05-05 22:30:00|326900|326601|326848|326601|326900|326602|326848|326600|151
1620254100000|2021-05-05 22:35:00|326845|326600|326845|326650|326845|326650|326845|326600|800
1620254400000|2021-05-05 22:40:00|326838|326501|326845|326700|326845|326700|326838|326501|190
1620254700000|2021-05-05 22:45:00|||||||||114
1620255000000|2021-05-05 22:50:00|326700|326650|326845|326550|326845|326650|326699|326500|1041
1620255300000|2021-05-05 22:55:00|326700|326595|326699|326512|326700|326600|326699|326501|703
1620255600000|2021-05-05 23:00:00|326698|326520|326698|326550|326698|326550|326698|326501|211
1620255900000|2021-05-05 23:05:00|326697|326600|326999|326600|327000|326601|326697|326600|987
1620256200000|2021-05-05 23:10:00|327000|326649|326788|326600|327000|326649|326788|326600|45
1620256500000|2021-05-05 23:15:00|326755||326700||326999||326700||103
1620256800000|2021-05-05 23:20:00|||||||||84
1620257100000|2021-05-05 23:25:00|||||||||465
1620257400000|2021-05-05 23:30:00|326780|326500|326700|326500|326998|326500|326600|326500|633
1620257700000|2021-05-05 23:35:00|326980||326980||326980||326980||51
1620258000000|2021-05-05 23:40:00|326880|326581|326850|326581|326880|326581|326850|326581|114
1620258300000|2021-05-05 23:45:00|326849|326500|326780|326578|326849|326600|326779|326500|247
1620258600000|2021-05-05 23:50:00|326845|326600|326850|326702|327000|326848|326845|326500|502
1620258900000|2021-05-05 23:55:00|326800|326750|327000|326650|327000|326752|326700|326500|751
1620288000000|2021-05-06 08:00:00|328200|327846|328300|326176|328600|327846|328200|325000|143
1620288300000|2021-05-06 08:05:00|328600|327054|328600|325000|328600|327054|328199|325000|18
1620288600000|2021-05-06 08:10:00|328500|326500|328500|327500|328500|327500|328500|325000|13
1620288900000|2021-05-06 08:15:00|328600|328000|329000|327500|330000|328500|328600|327500|803
1620289200000|2021-05-06 08:20:00|328700||329000||329000||328648||36
1620289500000|2021-05-06 08:25:00|328852|328000|329000|328000|329000|328000|328852|328000|6
1620289800000|2021-05-06 08:30:00|328897|328500|329000|328500|329000|328500|328800|328500|6
1620290100000|2021-05-06 08:35:00|328828||329000||329000||328811||209
1620290400000|2021-05-06 08:40:00|328899|328200|328999|328200|329000|328200|328800|328200|237
1620290700000|2021-05-06 08:45:00|329000|327400|328200|328000|329000|328000|328200|327400|117
1620291000000|2021-05-06 08:50:00|328160|327740|328200|327400|328200|327740|328160|327400|215
1620291300000|2021-05-06 08:55:00|328100||328200||328200||328100||61
1620291600000|2021-05-06 09:00:00|||||||||117
1620291900000|2021-05-06 09:05:00|328500|327785|329000|327400|329000|327910|328500|327400|231
1620292200000|2021-05-06 09:10:00|328943||328400||329000||328400||78
1620292500000|2021-05-06 09:15:00|328300||327945||329000||327799||131
1620292800000|2021-05-06 09:20:00|327942||328000||328000||327599||320
1620293100000|2021-05-06 09:25:00|327991||327794||327991||327794||11
1620293400000|2021-05-06 09:30:00|327789|327000|327490|326500|327789|327000|327490|326500|167
1620293700000|2021-05-06 09:35:00|327495|326400|327248|326403|327495|326500|327248|325000|87
1620294000000|2021-05-06 09:40:00|327495|326479|327398|326799|327495|326799|327299|326403|30
1620294300000|2021-05-06 09:45:00|327499||327499||327499||327498||60
1620294600000|2021-05-06 09:50:00|327498||327498||327500||327498||52
1620294900000|2021-05-06 09:55:00|327499|327000|327799|326799|327799|327000|327494|326799|168
1620295200000|2021-05-06 10:00:00|327856||327799||327856||327799||1
1620295500000|2021-05-06 10:05:00|328000||327992||328000||327954||2
1620295800000|2021-05-06 10:10:00|328000|327500|327999|327500|328000|327500|327990|327500|30
1620296100000|2021-05-06 10:15:00|328000|326799|327799|326799|328000|326799|327799|326799|145
1620296400000|2021-05-06 10:20:00|327999||328000||328000||327999||452
1620296700000|2021-05-06 10:25:00|327953|327201|327999|327201|328000|327250|327953|327201|11
1620297000000|2021-05-06 10:30:00|328000||328000||328000||328000||108
1620297300000|2021-05-06 10:35:00||327250||327501||327501||327201|141
1620297600000|2021-05-06 10:40:00|||||||||119
1620297900000|2021-05-06 10:45:00|327941|327201|328000|327201|328000|327201|327941|327201|63
1620298200000|2021-05-06 10:50:00||327000||327200||327200||326969|115
1620298500000|2021-05-06 10:55:00|327700|327201|327699|326799|328000|327201|327699|326799|13
1620298800000|2021-05-06 11:00:00|327680|326800|327897|326800|328000|327800|327499|326800|2043
1620299100000|2021-05-06 11:05:00|327989|326922|328000|327000|328000|327000|327989|326800|132
1620299400000|2021-05-06 11:10:00||326950||327201||327201||326950|210
1620299700000|2021-05-06 11:15:00|327960|327276|328000|327355|328000|327355|327960|327201|126
1620300000000|2021-05-06 11:20:00|327990|327580|327900|327500|328000|327990|327759|327355|454
1620300300000|2021-05-06 11:25:00|327860||327800||328000||327700||154
1620300600000|2021-05-06 11:30:00|327780||328000||328000||327780||181
1620300900000|2021-05-06 11:35:00|327690|327355|327497|327000|327690|327355|327457|327000|615
1620301200000|2021-05-06 11:40:00|327419|327001|327400|326925|327497|327001|327100|326900|1058
1620301500000|2021-05-06 11:45:00||326900||326940||327300||326900|189
1620301800000|2021-05-06 11:50:00||326942||327200||327200||326942|50
1620302100000|2021-05-06 11:55:00|327389|327054|327060|326900|327389|327054|327060|326900|399
1620302400000|2021-05-06 12:00:00|327199|327030|327400|327100|327400|327250|327199|326900|753
1620302700000|2021-05-06 12:05:00|327360|327000|327005|326800|327400|327005|326900|326800|2031
1620303000000|2021-05-06 12:10:00|326920|326840|327389|326801|327400|326873|326920|326800|488
1620303300000|2021-05-06 12:15:00|327400|327000|327150|326400|327400|327000|326900|326400|2612
1620303600000|2021-05-06 12:20:00|327200|326402|327000|326400|327400|326500|326900|326400|256
1620303900000|2021-05-06 12:25:00|326896|326411|327000|326500|327000|326500|326856|326400|327
1620304200000|2021-05-06 12:30:00|326920|326506|327000|326152|327200|326506|326545|326151|1630
1620304500000|2021-05-06 12:35:00|326994|326171|327000|326700|327000|326700|326994|326151|359
1620304800000|2021-05-06 12:40:00|326940|326773|327000|326773|327000|326773|326940|326773|434
1620305100000|2021-05-06 12:45:00|326800|326200|327400|326800|327400|326840|326800|326200|640
1620305400000|2021-05-06 12:50:00|327384|326900|327379|326800|327384|327010|327100|326800|484
1620305700000|2021-05-06 12:55:00|327300|326830|326900|326510|327379|326830|326800|326300|1101
1620306000000|2021-05-06 13:00:00|327000|326640|327000|326420|327000|326640|326842|326420|1242
1620306300000|2021-05-06 13:05:00|326901|326400|326900|326500|326901|326500|326724|326301|637
1620306600000|2021-05-06 13:10:00|326860|326700|326900|326400|326900|326700|326860|326400|761
1620306900000|2021-05-06 13:15:00|326770|326551|326900|326411|326900|326600|326770|326400|269
1620307200000|2021-05-06 13:20:00|327000|326550|327700|326400|327777|327230|327000|326400|1485
1620307500000|2021-05-06 13:25:00|327500|327100|327002|326800|327777|327306|326844|326400|3842
1620307800000|2021-05-06 13:30:00|327059|326801|325380|325075|327059|326901|324825|324631|41968
1620308100000|2021-05-06 13:35:00|325379|325108|328084|327830|328704|328670|325250|325054|47347
1620308400000|2021-05-06 13:40:00|328067|327831|327530|327215|328500|328283|327235|327138|31451
1620308700000|2021-05-06 13:45:00|327525|327275|328540|328357|328900|328720|326897|326612|39257
1620309000000|2021-05-06 13:50:00|328640|328358|327205|327000|329145|329000|327145|327000|19858
1620309300000|2021-05-06 13:55:00|327252|327001|326747|326507|327500|327260|326444|326266|23264
1620309600000|2021-05-06 14:00:00|326673|326501|327103|326921|327261|327117|326129|326000|29390
1620309900000|2021-05-06 14:05:00|327058|327000|325977|325835|327213|327055|325976|325585|26190
1620310200000|2021-05-06 14:10:00|325993|325862|326668|326550|327400|327271|325992|325835|28956
1620310500000|2021-05-06 14:15:00|326667|326522|325713|325521|326767|326610|325300|325102|23188
1620310800000|2021-05-06 14:20:00|325674|325304|326169|325757|326200|326107|324900|324700|27348
1620311100000|2021-05-06 14:25:00|326141|325787|325998|325856|326200|326063|325538|325283|18296
1620311400000|2021-05-06 14:30:00|325965|325683|326733|326508|326900|326722|325860|325607|14291
1620311700000|2021-05-06 14:35:00|326663|326509|328011|327808|328227|328048|326572|326350|26503
1620312000000|2021-05-06 14:40:00|328009|327842|327809|327669|328644|328484|327638|327402|20812
1620312300000|2021-05-06 14:45:00|327908|327646|327912|327710|328463|328269|327746|327537|6929
1620312600000|2021-05-06 14:50:00|327890|327719|328912|328808|328930|328826|327856|327637|9768
1620312900000|2021-05-06 14:55:00|328854|328807|328387|328200|328999|328916|327734|327515|9183
1620313200000|2021-05-06 15:00:00|328400|328259|327691|327618|328514|328421|327287|327107|7902
1620313500000|2021-05-06 15:05:00|327677|327512|327356|327194|328000|327902|327094|326800|13438
1620313800000|2021-05-06 15:10:00|327340|327038|326501|326300|327617|327459|326498|326300|8055
1620314100000|2021-05-06 15:15:00|326469|326374|327327|327175|327600|327485|326469|326300|10303
1620314400000|2021-05-06 15:20:00|327326|327017|328185|328022|328300|328113|327201|327017|12282
1620314700000|2021-05-06 15:25:00|328184|328029|328700|328548|328715|328673|328086|327748|8866
1620315000000|2021-05-06 15:30:00|328699|328619|329500|329400|329500|329401|328302|328200|17103
1620315300000|2021-05-06 15:35:00|329498|329401|329721|329608|329800|329792|329498|329220|20321
1620315600000|2021-05-06 15:40:00|329720|329610|330418|330297|330591|330452|329612|329500|18851
1620315900000|2021-05-06 15:45:00|330417|330298|330560|330207|330696|330604|330225|330013|15079
1620316200000|2021-05-06 15:50:00|330561|330342|330234|330042|330727|330647|330144|330042|13382
1620316500000|2021-05-06 15:55:00|330213|330119|330305|330070|330650|330517|330153|330042|9873
1620316800000|2021-05-06 16:00:00|330304|330091|330821|330709|330861|330787|330179|330042|10625
1620317100000|2021-05-06 16:05:00|330823|330712|330542|330354|330877|330800|330416|330278|6901
1620317400000|2021-05-06 16:10:00|330541|330355|329798|329620|330591|330500|329797|329603|10830
1620317700000|2021-05-06 16:15:00|329797|329641|329990|329707|330463|330363|329771|329603|10686
1620318000000|2021-05-06 16:20:00|329952|329806|329852|329733|330027|329906|329600|329500|3876
1620318300000|2021-05-06 16:25:00|329851|329734|331100|331028|331100|331034|329851|329733|7382
1620318600000|2021-05-06 16:30:00|331115|331029|331063|330930|331500|331372|331062|330846|12969
1620318900000|2021-05-06 16:35:00|331010|330872|330704|330571|331210|331061|330580|330500|9060
1620319200000|2021-05-06 16:40:00|330703|330554|330973|330758|331000|330873|330584|330307|2543
1620319500000|2021-05-06 16:45:00|330902|330762|330464|330297|331000|330950|330300|330110|9602
1620319800000|2021-05-06 16:50:00|330479|330292|331020|330889|331100|331001|330476|330229|5143
1620320100000|2021-05-06 16:55:00|330998|330891|330415|330308|331020|330896|330313|330182|3015
1620320400000|2021-05-06 17:00:00|330414|330228|330380|330165|330663|330548|330232|330110|3850
1620320700000|2021-05-06 17:05:00|330379|330140|329740|329581|330395|330294|329640|329500|5201
1620321000000|2021-05-06 17:10:00|329780|329582|329181|328990|330127|329974|328952|328688|16680
1620321300000|2021-05-06 17:15:00|329180|328964|329238|329053|329380|329254|329081|328905|7026
1620321600000|2021-05-06 17:20:00|329237|329083|329005|328859|329562|329412|328759|328558|6554
1620321900000|2021-05-06 17:25:00|328962|328827|329547|329501|329750|329602|328962|328781|5023
1620322200000|2021-05-06 17:30:00|329546|329430|329921|329750|329921|329851|329332|329200|3338
1620322500000|2021-05-06 17:35:00|329872|329697|329522|329306|330204|330131|329410|329300|9645
1620322800000|2021-05-06 17:40:00|329521|329343|329262|329114|329563|329450|329081|329000|6125
1620323100000|2021-05-06 17:45:00|329261|329113|329164|329021|329264|329200|328850|328659|3874
1620323400000|2021-05-06 17:50:00|329167|329020|328650|328525|329180|329021|328493|328400|5053
1620323700000|2021-05-06 17:55:00|328649|328526|328698|328566|328900|328784|328511|328400|3781
1620324000000|2021-05-06 18:00:00|328712|328567|329179|329080|329234|329095|328712|328566|3819
1620324300000|2021-05-06 18:05:00|329175|329028|329472|329273|329472|329378|328941|328727|4634
1620324600000|2021-05-06 18:10:00|329471|329353|329241|329033|329803|329631|328662|328500|6426
1620324900000|2021-05-06 18:15:00|329200|329034|329246|329051|329300|329125|328780|328630|7130
1620325200000|2021-05-06 18:20:00|329234|329068|329802|329552|329803|329593|329171|329068|6898
1620325500000|2021-05-06 18:25:00|329800|329557|328701|328566|329900|329819|328553|328400|7398
1620325800000|2021-05-06 18:30:00|328713|328526|328691|328479|329100|328916|328420|328230|7799
1620326100000|2021-05-06 18:35:00|328600|328449|328320|328100|328807|328687|328302|328100|6073
1620326400000|2021-05-06 18:40:00|328326|328101|328267|328152|328733|328588|328127|328000|5424
1620326700000|2021-05-06 18:45:00|328353|328153|328561|328420|328625|328522|328198|328042|4216
1620327000000|2021-05-06 18:50:00|328557|328423|328826|328644|329100|328944|328289|328101|6002
1620327300000|2021-05-06 18:55:00|328827|328674|328185|328012|328827|328679|328130|328000|7334
1620327600000|2021-05-06 19:00:00|328198|328036|327884|327747|328300|328140|327541|327366|7995
1620327900000|2021-05-06 19:05:00|327883|327748|328082|328000|328197|328030|327646|327510|13775
1620328200000|2021-05-06 19:10:00|328081|327866|328577|328337|328686|328566|327840|327710|17158
1620328500000|2021-05-06 19:15:00|328521|328338|328389|328277|328523|328438|328143|328051|4768
1620328800000|2021-05-06 19:20:00|328388|328271|328610|328435|328610|328437|328056|327852|6089
1620329100000|2021-05-06 19:25:00|328609|328417|328473|328346|328610|328445|328100|327940|7411
1620329400000|2021-05-06 19:30:00|328472|328347|328085|327952|328686|328559|328049|327878|6393
1620329700000|2021-05-06 19:35:00|328099|327953|329132|329039|329168|329070|328099|327953|11334
1620330000000|2021-05-06 19:40:00|329168|329040|329331|329198|329546|329500|329090|329000|14413
1620330300000|2021-05-06 19:45:00|329330|329249|329643|329503|329764|329690|329176|329000|13875
1620330600000|2021-05-06 19:50:00|329700|329667|330350|330221|330415|330350|329626|329503|34921
1620330900000|2021-05-06 19:55:00|330365|330251|330637|330501|330703|330636|329886|329666|69470
1620331200000|2021-05-06 20:00:00|330663|330636|330600|330500|331000|330636|330415|330100|190435
1620331500000|2021-05-06 20:05:00|330525|330401|330525|330100|330525|330401|330450|330100|518
1620331800000|2021-05-06 20:10:00|330500|330110|330300|330180|330500|330205|330300|330110|924
1620332100000|2021-05-06 20:15:00|330444||330444||330444||330444||500
1620332400000|2021-05-06 20:20:00|330438|330198|330500|330180|330500|330258|330438|330180|726
1620332700000|2021-05-06 20:25:00|330400|330212|330500|330180|330500|330212|330400|330180|286
1620333000000|2021-05-06 20:30:00|330499||330469||330500||330469||146
1620333300000|2021-05-06 20:35:00|330400|330200|330429|330180|330429|330200|330400|330180|128
1620333600000|2021-05-06 20:40:00|||||||||110
1620333900000|2021-05-06 20:45:00|330300|330205|330400|330211|330400|330211|330300|330200|224
1620334200000|2021-05-06 20:50:00|330500|330215|330600|330500|330600|330500|330500|330211|396
1620334500000|2021-05-06 20:55:00|330637|330525|331000|330637|331000|330637|330637|330525|929
1620334800000|2021-05-06 21:00:00|330990|330750|330990|330750|330990|330750|330990|330750|172
1620335100000|2021-05-06 21:05:00|330948|330637|330700|330637|330995|330637|330700|330637|293
1620335400000|2021-05-06 21:10:00|330944||330788||330969||330788||486
1620335700000|2021-05-06 21:15:00|330800|330600|330800|330600|330800|330600|330800|330600|88
1620336000000|2021-05-06 21:20:00|330600|330500|330600|330500|330600|330500|330600|330500|187
1620336300000|2021-05-06 21:25:00|||||||||245
1620336600000|2021-05-06 21:30:00|330900|330700|330995|330600|330995|330700|330900|330600|409
1620336900000|2021-05-06 21:35:00|330900||330900||330900||330900||103
1620337200000|2021-05-06 21:40:00|330984|330750|330941|330750|330984|330750|330941|330750|482
1620337500000|2021-05-06 21:45:00|331000|330700|331000|330700|331000|330700|331000|330700|356
1620337800000|2021-05-06 21:50:00|||||||||188
1620338100000|2021-05-06 21:55:00||330751||330751||330751||330751|114
1620338400000|2021-05-06 22:00:00|331100|330760|331200|330751|331386|331000|331055|330751|1089
1620338700000|2021-05-06 22:05:00|331190|330675|331200|330751|331200|330751|331190|330650|100
1620339000000|2021-05-06 22:10:00|330999|330800|330999|330751|330999|330800|330999|330751|292
1620339300000|2021-05-06 22:15:00|331200|330800|330900|330800|331200|330800|330900|330800|42
1620339600000|2021-05-06 22:20:00|330999||330999||330999||330999||143
1620339900000|2021-05-06 22:25:00|||||||||14
1620340200000|2021-05-06 22:30:00||330751||330850||330850||330655|183
1620340500000|2021-05-06 22:35:00|||||||||38
1620340800000|2021-05-06 22:40:00|330988|330800|330999|330800|330999|330800|330988|330800|319
1620341100000|2021-05-06 22:45:00|||||||||19
1620341400000|2021-05-06 22:50:00||330795||330795||330795||330795|6
1620341700000|2021-05-06 22:55:00||330758||330800||330800||330758|25
1620342000000|2021-05-06 23:00:00||330655||330700||330700||330655|93
1620342300000|2021-05-06 23:05:00||330655||330751||330751||330655|73
1620342600000|2021-05-06 23:10:00||330655||330700||330700||330655|92
1620342900000|2021-05-06 23:15:00|330900|330655|330900|330655|330900|330655|330750|330655|351
1620343200000|2021-05-06 23:20:00|330899|330640|330899|330600|330899|330640|330650|330600|680
1620343500000|2021-05-06 23:25:00|||||||||47
1620343800000|2021-05-06 23:30:00|330900||330899||330900||330899||23
1620344100000|2021-05-06 23:35:00|||||||||70
1620344400000|2021-05-06 23:40:00|330850||330848||330850||330848||63
1620344700000|2021-05-06 23:45:00|330800|330500|330848|330500|330848|330500|330800|330500|324
1620345000000|2021-05-06 23:50:00|330800||330800||330800||330800||74
1620345300000|2021-05-06 23:55:00|330690||330700||330800||330690||520
1620374400000|2021-05-07 08:00:00|332743|330342|331827|330500|333384|331098|331650|328806|334
1620374700000|2021-05-07 08:05:00||330637||330393||331400||328806|156
1620375000000|2021-05-07 08:10:00|331800|330000|331800|330271|331800|330500|331750|328806|167
1620375300000|2021-05-07 08:15:00|331757|329007|331803|330093|331827|330272|331616|328806|89
1620375600000|2021-05-07 08:20:00|331802|328862|331827|330255|331827|330255|331616|328862|175
1620375900000|2021-05-07 08:25:00|331801|330300|331827|330637|331827|330637|331801|330300|72
1620376200000|2021-05-07 08:30:00|331744|331400|331827|331300|331827|331604|331744|330393|341
1620376500000|2021-05-07 08:35:00|331600|331100|331827|331100|331827|331100|331600|331100|353
1620376800000|2021-05-07 08:40:00|333104|331400|333350|331100|333500|331878|333104|331100|581
1620377100000|2021-05-07 08:45:00|333500|332022|333500|331764|333500|332600|332367|331100|709
1620377400000|2021-05-07 08:50:00|333463|331400|333309|332000|333500|332000|332646|331100|151
1620377700000|2021-05-07 08:55:00|333308|332042|333312|331100|333500|332042|332976|331100|458
1620378000000|2021-05-07 09:00:00|333311|331969|333279|331969|333500|331969|333197|331951|44
1620378300000|2021-05-07 09:05:00|333278|331100|331900|331100|333500|331100|331900|331100|354
1620378600000|2021-05-07 09:10:00|331906||331849||332975||331849||66
1620378900000|2021-05-07 09:15:00|331982||332170||333500||331849||148
1620379200000|2021-05-07 09:20:00|332203||332085||332203||331898||238
1620379500000|2021-05-07 09:25:00|332079||333499||333500||332000||148
1620379800000|2021-05-07 09:30:00|333498|332000|333500|332000|333500|332000|333497|332000|54
1620380100000|2021-05-07 09:35:00|333499|331100|332500|331100|333500|331100|332286|331100|249
1620380400000|2021-05-07 09:40:00|||||||||23
1620380700000|2021-05-07 09:45:00|332243|331200|332500|331100|332500|331200|332243|331100|81
1620381000000|2021-05-07 09:50:00|332023|331200|332500|331100|332500|331200|332000|331100|105
1620381300000|2021-05-07 09:55:00|332499|331750|332500|331945|332500|331945|332499|331750|60
1620381600000|2021-05-07 10:00:00||331949||331750||331949||331510|27
1620381900000|2021-05-07 10:05:00|332459|331949|332500|331885|332500|331999|332401|331750|95
1620382200000|2021-05-07 10:10:00|331898|331889|332500|331900|332500|332006|331898|331100|608
1620382500000|2021-05-07 10:15:00||331100||331100||331100||331100|11
1620382800000|2021-05-07 10:20:00|332295|331200|332500|331800|332500|331800|332295|331100|200
1620383100000|2021-05-07 10:25:00|||||||||12
1620383400000|2021-05-07 10:30:00||332200||331900||332200||331900|160
1620383700000|2021-05-07 10:35:00||331961||331950||331961||331950|57
1620384000000|2021-05-07 10:40:00||331989||332098||332100||331950|171
1620384300000|2021-05-07 10:45:00||332100||332200||332200||332098|5
1620384600000|2021-05-07 10:50:00||332098||332100||332100||332098|37
1620384900000|2021-05-07 10:55:00|332475||332500||332500||332470||35
1620385200000|2021-05-07 11:00:00|332485|332101|332150|331810|332500|332101|332092|331800|1713
1620385500000|2021-05-07 11:05:00|332066|331800|331800|331600|332066|331815|331800|331100|637
1620385800000|2021-05-07 11:10:00|331783|331476|331550|331200|331800|331476|331550|331100|330
1620386100000|2021-05-07 11:15:00|331590|331100|331800|331590|331800|331620|331400|331100|1405
1620386400000|2021-05-07 11:20:00|331600|331100|331800|331203|331800|331365|331599|331100|811
1620386700000|2021-05-07 11:25:00|331742|331400|331700|331401|331800|331500|331650|331400|165
1620387000000|2021-05-07 11:30:00|331800|331500|331800|331500|331800|331500|331742|331400|818
1620387300000|2021-05-07 11:35:00|331700|331700|332056|331800|332056|331801|331700|331500|544
1620387600000|2021-05-07 11:40:00|332000|331700|331948|331500|332000|331702|331948|331500|443
1620387900000|2021-05-07 11:45:00|331922|331200|331935|331200|332000|331500|331500|331100|1068
1620388200000|2021-05-07 11:50:00|331925|331535|331915|331500|331925|331600|331915|331200|511
1620388500000|2021-05-07 11:55:00|331925|331511|331900|331511|332000|331511|331900|331511|465
1620388800000|2021-05-07 12:00:00|331895|331500|331600|331293|332000|331500|331460|331100|689
1620389100000|2021-05-07 12:05:00|331479|331100|331600|331293|331600|331293|331479|331100|198
1620389400000|2021-05-07 12:10:00|331500|331300|331600|331293|331600|331366|331348|331293|542
1620389700000|2021-05-07 12:15:00|331590|331300|331500|331293|331600|331300|331468|331293|730
1620390000000|2021-05-07 12:20:00|331600|331335|331799|331500|331799|331600|331600|331293|1345
1620390300000|2021-05-07 12:25:00|331797|331501|331899|331525|331899|331525|331797|331293|389
1620390600000|2021-05-07 12:30:00|332056|331700|333943|333042|335000|334500|331650|331215|23420
1620390900000|2021-05-07 12:35:00|333942|333610|334988|334744|335400|335000|333800|333000|11646
1620391200000|2021-05-07 12:40:00|334987|334500|336000|335050|336500|336041|334868|334500|17919
1620391500000|2021-05-07 12:45:00|335900|335066|335380|335000|336000|335800|335002|334850|9189
1620391800000|2021-05-07 12:50:00|335300|335020|335678|335300|335700|335540|335200|335020|3839
1620392100000|2021-05-07 12:55:00|335700|335310|334400|334106|335700|335310|334200|334000|9402
1620392400000|2021-05-07 13:00:00|334600|334000|334900|334200|335040|334750|334500|334000|9017
1620392700000|2021-05-07 13:05:00|334880|334202|334300|334000|334900|334400|333800|333500|6435
1620393000000|2021-05-07 13:10:00|334200|333845|334444|334210|334890|334265|334199|333800|3475
1620393300000|2021-05-07 13:15:00|334549|334220|334560|334210|334600|334407|334400|334004|2506
1620393600000|2021-05-07 13:20:00|334550|334200|333994|333400|334550|334200|333400|333102|3434
1620393900000|2021-05-07 13:25:00|334280|333500|332326|331885|334280|333520|332326|331676|8975
1620394200000|2021-05-07 13:30:00|332528|331914|330741|330518|332748|332718|330098|329609|134002
1620394500000|2021-05-07 13:35:00|330740|330559|330445|330295|332000|331875|330445|330238|68673
1620394800000|2021-05-07 13:40:00|330508|330345|330070|329634|330541|330511|329105|329000|50086
1620395100000|2021-05-07 13:45:00|330069|329901|330864|330701|331200|330949|329545|329300|43522
1620395400000|2021-05-07 13:50:00|330865|330700|330303|330006|331158|330932|329951|329750|33846
1620395700000|2021-05-07 13:55:00|330302|330007|330995|330601|330995|330883|330072|329900|25259
1620396000000|2021-05-07 14:00:00|331000|330687|330787|330320|331358|331060|330148|330010|48257
1620396300000|2021-05-07 14:05:00|330786|330601|331370|331150|331718|331438|330503|330228|37355
1620396600000|2021-05-07 14:10:00|331494|331200|331489|331229|331736|331682|331096|330800|25726
1620396900000|2021-05-07 14:15:00|331500|331363|331582|331400|331900|331705|331003|330800|26170
1620397200000|2021-05-07 14:20:00|331581|331350|331107|330853|332108|332048|331107|330808|31383
1620397500000|2021-05-07 14:25:00|331099|330953|330913|330518|331099|331054|330480|330200|20297
1620397800000|2021-05-07 14:30:00|330927|330698|331093|330901|331223|331077|330798|330500|12124
1620398100000|2021-05-07 14:35:00|331091|330928|330620|330468|331400|331309|330620|330468|9520
1620398400000|2021-05-07 14:40:00|330618|330500|330333|330200|331100|330852|330332|330150|7891
1620398700000|2021-05-07 14:45:00|330332|330201|330265|329900|330742|330563|329820|329800|13983
1620399000000|2021-05-07 14:50:00|330328|329908|329915|329798|330398|330024|329704|329615|11531
1620399300000|2021-05-07 14:55:00|330082|329892|330613|330444|330736|330540|329932|329700|9203
1620399600000|2021-05-07 15:00:00|330612|330474|331200|331086|331200|331086|330562|330418|10279
1620399900000|2021-05-07 15:05:00|331177|331087|331515|331410|331568|331454|331119|331000|10937
1620400200000|2021-05-07 15:10:00|331568|331505|331969|331860|332093|332013|331556|331505|18132
1620400500000|2021-05-07 15:15:00|331967|331800|331903|331858|332200|332068|331637|331525|8062
1620400800000|2021-05-07 15:20:00|331902|331840|332153|332055|332200|332094|331700|331593|11806
1620401100000|2021-05-07 15:25:00|332135|332056|332696|332508|332743|332642|331840|331700|14858
1620401400000|2021-05-07 15:30:00|332695|332555|332679|332555|333100|333090|332468|332329|21756
1620401700000|2021-05-07 15:35:00|332677|332560|332365|332222|332795|332688|332245|332052|10497
1620402000000|2021-05-07 15:40:00|332299|332200|332614|332460|332645|332508|331823|331700|12413
1620402300000|2021-05-07 15:45:00|332600|332499|332000|331890|332713|332600|331891|331802|7859
1620402600000|2021-05-07 15:50:00|331999|331891|331766|331610|332200|332022|331653|331522|4400
1620402900000|2021-05-07 15:55:00|331763|331611|332083|331939|332300|332104|331761|331610|3719
1620403200000|2021-05-07 16:00:00|332098|331985|331628|331501|332098|332001|331441|331310|5482
1620403500000|2021-05-07 16:05:00|331623|331500|331500|331401|331949|331726|331311|331200|6900
1620403800000|2021-05-07 16:10:00|331513|331427|331199|331010|331513|331427|330950|330683|8180
1620404100000|2021-05-07 16:15:00|331200|331045|331408|331314|331692|331580|331200|331045|5324
1620404400000|2021-05-07 16:20:00|331409|331315|331204|331112|331495|331457|331204|331112|3900
1620404700000|2021-05-07 16:25:00|331097|331034|330900|330830|331204|331109|330701|330533|9977
1620405000000|2021-05-07 16:30:00|330950|330831|331170|330987|331251|331095|330818|330650|4458
1620405300000|2021-05-07 16:35:00|331071|330945|330798|330718|331139|331000|330702|330627|6884
1620405600000|2021-05-07 16:40:00|330746|330691|330879|330700|330944|330886|330649|330525|5071
1620405900000|2021-05-07 16:45:00|330893|330790|331441|331293|331466|331410|330853|330738|3204
1620406200000|2021-05-07 16:50:00|331340|331304|331323|331158|331630|331585|331006|330825|5581
1620406500000|2021-05-07 16:55:00|331300|331157|331362|331210|331717|331658|331291|331157|4775
1620406800000|2021-05-07 17:00:00|331348|331269|331234|331121|331438|331296|330962|330742|7333
1620407100000|2021-05-07 17:05:00|331214|331145|331000|330890|331214|331145|330613|330502|12632
1620407400000|2021-05-07 17:10:00|330995|330891|330671|330506|331160|330946|330500|330400|18847
1620407700000|2021-05-07 17:15:00|330605|330500|330660|330552|330812|330741|330140|330100|9348
1620408000000|2021-05-07 17:20:00|330644|330500|330367|330177|330794|330581|330177|330100|14235
1620408300000|2021-05-07 17:25:00|330366|330246|329985|329873|330366|330259|329925|329800|8744
1620408600000|2021-05-07 17:30:00|329927|329855|330521|330382|330666|330503|329876|329800|8204
1620408900000|2021-05-07 17:35:00|330536|330381|330244|330155|330620|330481|330183|330113|5102
1620409200000|2021-05-07 17:40:00|330242|330154|330498|330229|330533|330438|330041|329916|8434
1620409500000|2021-05-07 17:45:00|330497|330230|330380|330326|330750|330682|330264|330100|7833
1620409800000|2021-05-07 17:50:00|330379|330270|329822|329671|330488|330342|329822|329639|7221
1620410100000|2021-05-07 17:55:00|329820|329708|329640|329600|330047|329906|329577|329500|10644
1620410400000|2021-05-07 18:00:00|329641|329500|329759|329600|330035|329849|329059|328900|23607
1620410700000|2021-05-07 18:05:00|329755|329635|330146|330073|330192|330101|329659|329600|8167
1620411000000|2021-05-07 18:10:00|330145|330051|329725|329602|330145|330080|329644|329500|6026
1620411300000|2021-05-07 18:15:00|329699|329630|329992|329900|330064|329938|329629|329500|8379
1620411600000|2021-05-07 18:20:00|329995|329946|330189|330075|330200|330100|329789|329700|5782
1620411900000|2021-05-07 18:25:00|330200|330105|330289|330228|330321|330228|330032|329900|7549
1620412200000|2021-05-07 18:30:00|330282|330251|329907|329820|330388|330270|329848|329668|4365
1620412500000|2021-05-07 18:35:00|329884|329797|329855|329635|329940|329878|329654|329500|8519
1620412800000|2021-05-07 18:40:00|329854|329644|329545|329432|329902|329703|329465|329301|9118
1620413100000|2021-05-07 18:45:00|329538|329443|330199|330106|330215|330106|329528|329368|6361
1620413400000|2021-05-07 18:50:00|330195|330109|330277|330096|330479|330312|330195|329977|6647
1620413700000|2021-05-07 18:55:00|330276|330171|330272|330196|330400|330306|330139|330000|6355
1620414000000|2021-05-07 19:00:00|330271|330197|330448|330217|330800|330669|330050|329931|12834
1620414300000|2021-05-07 19:05:00|330400|330299|330380|330287|330400|330303|330181|330017|5720
1620414600000|2021-05-07 19:10:00|330395|330266|330487|330246|330500|330396|330101|330044|5596
1620414900000|2021-05-07 19:15:00|330500|330252|330489|330426|330590|330518|330349|330252|13115
1620415200000|2021-05-07 19:20:00|330493|330429|330318|330240|330527|330486|330261|330201|11639
1620415500000|2021-05-07 19:25:00|330317|330261|329953|329855|330385|330333|329864|329800|11628
1620415800000|2021-05-07 19:30:00|329894|329806|329614|329500|330200|330084|329443|329355|15080
1620416100000|2021-05-07 19:35:00|329596|329501|329543|329353|329782|329669|329365|329300|16174
1620416400000|2021-05-07 19:40:00|329542|329390|329294|329167|329604|329540|329219|329135|12088
1620416700000|2021-05-07 19:45:00|329287|329162|329666|329574|329666|329574|329208|329100|20071
1620417000000|2021-05-07 19:50:00|329665|329635|329584|329543|329750|329673|329320|329252|31374
1620417300000|2021-05-07 19:55:00|329551|329517|329096|329013|329666|329576|329001|328907|71832
1620417600000|2021-05-07 20:00:00|329095|329019|329000|328925|329300|329019|329000|328600|3306
1620417900000|2021-05-07 20:05:00|329044|328950|329044|328950|329044|329025|329025|328950|1355
1620418200000|2021-05-07 20:10:00|329100|328955|329050|328980|329100|329050|329000|328952|1609
1620418500000|2021-05-07 20:15:00|329000|328951|329000|328975|329000|328975|329000|328951|620
1620418800000|2021-05-07 20:20:00|329043|329000|329050|329030|329074|329050|329039|329000|2053
1620419100000|2021-05-07 20:25:00|329051||329050||329051||329049||176
1620419400000|2021-05-07 20:30:00|329049|328975|328994|328900|329049|328975|328994|328900|2266
1620419700000|2021-05-07 20:35:00|329000|328911|329000|328974|329000|328974|328990|328910|380
1620420000000|2021-05-07 20:40:00|329020|329000|329039|328974|329080|329000|329020|328974|3751
1620420300000|2021-05-07 20:45:00|329040|329050|329080|328974|329080|329050|329024|328974|2135
1620420600000|2021-05-07 20:50:00|329024|328900|329080|328900|329080|328950|329000|328900|503
1620420900000|2021-05-07 20:55:00|329000|328952|329000|328956|329000|328956|329000|328952|100
1620633600000|2021-05-10 08:00:00|329040|327636|329337|327315|329337|327636|328700|327228|42
1620633900000|2021-05-10 08:05:00||327228||327711||327711||327228|83
1620634200000|2021-05-10 08:10:00||327329||327468||327468||327228|64
1620634500000|2021-05-10 08:15:00|329500|327288|329500|327228|329500|328720|329500|327228|68
1620634800000|2021-05-10 08:20:00||328791||327732||328791||327228|38
1620635100000|2021-05-10 08:25:00|328900|327520|328900|327477|328900|327520|328860|327228|116
1620635400000|2021-05-10 08:30:00|329500|327228|328700|328000|329500|328000|328594|327228|170
1620635700000|2021-05-10 08:35:00|||||||||11
1620636000000|2021-05-10 08:40:00|||||||||89
1620636300000|2021-05-10 08:45:00|328656||328500||329500||328500||22
1620636600000|2021-05-10 08:50:00|||||||||80
1620636900000|2021-05-10 08:55:00|||||||||33
1620637200000|2021-05-10 09:00:00|||||||||17
1620637500000|2021-05-10 09:05:00|329500||329500||329500||329500||19
1620637800000|2021-05-10 09:10:00|329000||329000||329000||329000||55
1620638100000|2021-05-10 09:15:00|||||||||16
1620638400000|2021-05-10 09:20:00|328800||328700||328800||328700||160
1620638700000|2021-05-10 09:25:00|328800||328700||329000||328660||137
1620639000000|2021-05-10 09:30:00|328658||328680||328700||328658||19
1620639300000|2021-05-10 09:35:00|328644||328500||328680||328500||110
1620639600000|2021-05-10 09:40:00|328498||328498||328498||328498||7
1620639900000|2021-05-10 09:45:00|||||||||19
1620640500000|2021-05-10 09:55:00|328500|328020|328500|328020|328500|328020|328438|328020|168
1620640800000|2021-05-10 10:00:00|||||||||115
1620641100000|2021-05-10 10:05:00|||||||||33
1620641400000|2021-05-10 10:10:00|328692||328799||328799||328692||171
1620641700000|2021-05-10 10:15:00|||||||||10
1620642000000|2021-05-10 10:20:00|||||||||38
1620642300000|2021-05-10 10:25:00|328600||328599||328600||328599||45
1620642600000|2021-05-10 10:30:00|||||||||30
1620642900000|2021-05-10 10:35:00|328479|328010|328478|328020|328479|328020|328430|328000|34
1620643200000|2021-05-10 10:40:00|||||||||46
1620643500000|2021-05-10 10:45:00|328479||328999||328999||328479||51
1620643800000|2021-05-10 10:50:00|328599||328599||328599||328599||140
1620644100000|2021-05-10 10:55:00|328999|328200|328600|328200|328999|328200|328500|328200|41
1620644400000|2021-05-10 11:00:00|328800|328205|328700|328200|328999|328600|328505|328200|804
1620644700000|2021-05-10 11:05:00|328640|328300|328600|328306|328640|328550|328500|328200|876
1620645000000|2021-05-10 11:10:00|328640|328300|328700|328550|328700|328600|328640|328300|482
1620645300000|2021-05-10 11:15:00|328690||328700||329000||328690||174
1620645600000|2021-05-10 11:20:00|328699|328500|328688|328420|328700|328600|328500|328401|474
1620645900000|2021-05-10 11:25:00|328684|328500|328600|328500|328684|328500|328500|328500|285
1620646200000|2021-05-10 11:30:00|328620|328550|328199|327500|328680|328550|327900|327500|3568
1620646500000|2021-05-10 11:35:00|327964|327501|328200|327800|328200|328100|327949|327501|556
1620646800000|2021-05-10 11:40:00|328100|327855|328200|328000|328200|328100|328000|327800|426
1620647100000|2021-05-10 11:45:00|328157|328100|328200|328001|328700|328150|327999|327800|415
1620647400000|2021-05-10 11:50:00|328169|328000|328684|328100|328700|328200|328169|327800|569
1620647700000|2021-05-10 11:55:00|328683|328000|328575|327800|328684|328000|328250|327800|406
1620648000000|2021-05-10 12:00:00|328569|327802|328562|327852|328569|327925|328170|327800|193
1620648300000|2021-05-10 12:05:00|328564|327853|328599|327965|328600|328080|328300|327800|484
1620648600000|2021-05-10 12:10:00|328600|328021|328400|328105|328600|328113|328400|327903|245
1620648900000|2021-05-10 12:15:00|328500|328102|328300|328000|328600|328300|328300|327913|245
1620649200000|2021-05-10 12:20:00|328296|328112|328300|327916|328300|328120|328296|327903|652
1620649500000|2021-05-10 12:25:00|328165|327903|328194|327903|328300|327903|328159|327903|212
1620649800000|2021-05-10 12:30:00|328100||328000||328100||328000||221
1620650100000|2021-05-10 12:35:00|328200|328050|328600|328200|328600|328200|328200|328050|1139
1620650400000|2021-05-10 12:40:00|328598|328300|328400|328050|328600|328300|328400|328050|313
1620650700000|2021-05-10 12:45:00|||||||||148
1620651000000|2021-05-10 12:50:00||328065||328071||328071||328065|206
1620651300000|2021-05-10 12:55:00|328600|328066|328570|328100|328600|328101|328570|328066|177
1620651600000|2021-05-10 13:00:00|328564|328070|328544|327800|328564|328070|328130|327800|3847
1620651900000|2021-05-10 13:05:00|328499|327815|328300|327956|328499|327956|328154|327800|337
1620652200000|2021-05-10 13:10:00|328555|328000|328395|328051|328555|328051|328395|327956|242
1620652500000|2021-05-10 13:15:00|328051|327800|327800|327500|328400|327800|327800|327500|1435
1620652800000|2021-05-10 13:20:00||327700||327700||327700||327700|788
1620653100000|2021-05-10 13:25:00|327700|327600|328399|327645|328400|327997|327700|327600|4727
1620653400000|2021-05-10 13:30:00|328499|327800|325843|325471|328499|328206|325648|325300|59037
1620653700000|2021-05-10 13:35:00|325796|325400|325761|325557|326657|326500|325374|325200|35035
1620654000000|2021-05-10 13:40:00|325700|325482|325400|325029|326100|325881|324642|324545|30914
1620654300000|2021-05-10 13:45:00|325399|325030|325230|325000|325750|325634|324963|324800|25595
1620654600000|2021-05-10 13:50:00|325229|325001|323481|323300|325229|325001|323378|323292|41031
1620654900000|2021-05-10 13:55:00|323559|323301|323400|323201|324000|323870|322878|322700|38275
1620655200000|2021-05-10 14:00:00|323495|323202|323431|323196|323679|323513|322570|322501|23645
1620655500000|2021-05-10 14:05:00|323367|323168|323108|322998|323368|323196|322519|322401|24263
1620655800000|2021-05-10 14:10:00|323142|323053|323692|323580|323875|323764|323032|322900|30414
1620656100000|2021-05-10 14:15:00|323708|323589|324200|324000|324383|324256|323514|323318|12557
1620656400000|2021-05-10 14:20:00|324027|323908|323297|323114|324490|324400|323292|323100|17263
1620656700000|2021-05-10 14:25:00|323244|323100|323020|322800|323750|323542|322908|322700|18121
1620657000000|2021-05-10 14:30:00|322923|322785|322797|322601|323344|323183|322629|322591|26909
1620657300000|2021-05-10 14:35:00|322759|322619|323500|323433|323500|323433|322722|322619|17439
1620657600000|2021-05-10 14:40:00|323499|323400|322617|322515|323500|323465|322375|322222|20581
1620657900000|2021-05-10 14:45:00|322616|322518|321687|321525|322616|322518|321681|321525|23616
1620658200000|2021-05-10 14:50:00|321686|321556|321754|321678|322500|322347|321686|321533|18310
1620658500000|2021-05-10 14:55:00|321738|321675|322100|321920|322407|322270|321597|321500|24643
1620658800000|2021-05-10 15:00:00|322099|321923|321580|321419|322300|322075|321400|321200|17851
1620659100000|2021-05-10 15:05:00|321586|321305|321597|321508|321838|321672|321276|321200|14163
1620659400000|2021-05-10 15:10:00|321595|321493|321062|320951|321800|321730|320938|320900|25155
1620659700000|2021-05-10 15:15:00|321058|320900|321491|321376|321500|321401|320903|320827|11968
1620660000000|2021-05-10 15:20:00|321494|321400|321357|321211|321864|321823|321335|321160|15807
1620660300000|2021-05-10 15:25:00|321352|321205|320994|320904|321394|321324|320748|320600|24177
1620660600000|2021-05-10 15:30:00|320960|320846|321601|321500|321800|321643|320868|320622|25203
1620660900000|2021-05-10 15:35:00|321600|321526|321900|321775|322000|321888|321290|321100|21692
1620661200000|2021-05-10 15:40:00|321874|321661|322497|322416|322497|322451|321795|321508|15918
1620661500000|2021-05-10 15:45:00|322495|322252|322139|321941|322795|322618|322075|321939|27526
1620661800000|2021-05-10 15:50:00|322078|321905|322017|321837|322263|322081|321891|321800|13190
1620662100000|2021-05-10 15:55:00|322015|321842|322475|322336|322569|322434|321846|321737|8005
1620662400000|2021-05-10 16:00:00|322447|322348|322466|322258|322481|322450|322113|322000|6072
1620662700000|2021-05-10 16:05:00|322464|322246|321983|321900|322464|322393|321896|321860|7401
1620663000000|2021-05-10 16:10:00|321987|321861|322728|322655|322800|322672|321987|321860|14417
1620663300000|2021-05-10 16:15:00|322790|322690|322520|322450|322945|322872|322520|322338|8417
1620663600000|2021-05-10 16:20:00|322519|322485|322815|322755|322867|322810|322222|322120|10368
1620663900000|2021-05-10 16:25:00|322814|322611|321946|321811|323100|323056|321800|321713|14496
1620664200000|2021-05-10 16:30:00|321925|321814|321663|321601|322116|321991|321638|321502|3578
1620664500000|2021-05-10 16:35:00|321662|321500|321741|321652|321985|321923|321500|321367|9421
1620664800000|2021-05-10 16:40:00|321740|321683|321653|321525|321900|321840|321300|321199|14298
1620665100000|2021-05-10 16:45:00|321627|321524|321832|321746|321955|321899|321327|321200|11354
1620665400000|2021-05-10 16:50:00|321847|321747|322023|321940|322390|322237|321722|321557|9449
1620665700000|2021-05-10 16:55:00|322061|321941|321745|321636|322276|322092|321661|321500|2950
1620666000000|2021-05-10 17:00:00|321746|321600|322250|322006|322250|322125|321459|321350|4081
1620666300000|2021-05-10 17:05:00|322099|321902|322041|321930|322200|322000|321782|321602|4996
1620666600000|2021-05-10 17:10:00|322091|321931|322377|322234|322500|322317|321800|321627|6161
1620666900000|2021-05-10 17:15:00|322315|322269|322227|321994|322500|322404|322008|321861|3116
1620667200000|2021-05-10 17:20:00|322226|321995|322393|322262|322645|322567|322113|321956|2774
1620667500000|2021-05-10 17:25:00|322392|322198|322337|322214|322516|322416|322247|322111|3413
1620667800000|2021-05-10 17:30:00|322275|322201|321604|321536|322516|322412|321585|321500|10951
1620668100000|2021-05-10 17:35:00|321649|321537|321922|321731|322059|321888|321362|321299|8109
1620668400000|2021-05-10 17:40:00|321813|321700|321748|321569|321890|321813|321607|321520|3183
1620668700000|2021-05-10 17:45:00|321720|321638|321754|321670|321986|321838|321641|321550|3526
1620669000000|2021-05-10 17:50:00|321771|321639|321717|321644|321986|321858|321613|321550|2572
1620669300000|2021-05-10 17:55:00|321734|321682|321384|321276|321985|321692|321334|321255|6717
1620669600000|2021-05-10 18:00:00|321359|321272|321103|321000|321455|321325|320847|320736|8329
1620669900000|2021-05-10 18:05:00|321081|321001|320878|320707|321247|321182|320800|320703|5504
1620670200000|2021-05-10 18:10:00|320867|320703|320449|320207|320876|320770|320223|320190|15328
1620670500000|2021-05-10 18:15:00|320483|320262|320112|320001|320483|320304|319789|319633|21966
1620670800000|2021-05-10 18:20:00|320111|320006|320212|320106|320300|320175|319854|319715|13506
1620671100000|2021-05-10 18:25:00|320210|320122|320170|319951|320436|320324|319880|319800|8768
1620671400000|2021-05-10 18:30:00|320166|320000|320053|319865|320218|320000|319633|319600|10937
1620671700000|2021-05-10 18:35:00|320050|319966|320011|319824|320336|320094|319740|319600|7544
1620672000000|2021-05-10 18:40:00|320000|319891|320092|320001|320360|320212|319806|319650|9452
1620672300000|2021-05-10 18:45:00|320091|319957|320210|320118|320449|320400|320040|319910|10089
1620672600000|2021-05-10 18:50:00|320208|320116|319988|319861|320208|320132|319667|319575|12020
1620672900000|2021-05-10 18:55:00|319989|319670|320015|319971|320015|319986|319770|319601|9373
1620673200000|2021-05-10 19:00:00|320014|319958|320110|320001|320380|320224|319965|319784|12404
1620673500000|2021-05-10 19:05:00|320076|320000|320400|320288|320440|320320|319979|319900|8910
1620673800000|2021-05-10 19:10:00|320388|320291|320284|320080|320600|320501|320226|320018|11560
1620674100000|2021-05-10 19:15:00|320229|320084|319806|319724|320450|320227|319784|319669|12078
1620674400000|2021-05-10 19:20:00|319805|319730|320237|320115|320500|320426|319770|319724|10937
1620674700000|2021-05-10 19:25:00|320235|320156|320181|320075|320450|320277|319986|319900|11611
1620675000000|2021-05-10 19:30:00|320179|320040|320398|320240|320600|320460|320078|320000|13059
1620675300000|2021-05-10 19:35:00|320337|320241|320465|320345|320483|320400|320016|319900|11462
1620675600000|2021-05-10 19:40:00|320423|320355|320642|320583|320686|320632|320283|320200|12679
1620675900000|2021-05-10 19:45:00|320686|320586|320414|320196|321100|320962|320185|320100|18600
1620676200000|2021-05-10 19:50:00|320303|320158|319148|319001|320421|320324|319145|319001|43673
1620676500000|2021-05-10 19:55:00|319147|319004|319253|319049|319937|319908|319015|319000|62815
1620676800000|2021-05-10 20:00:00|319049|319042|318598|318250|319049|319042|318598|318200|192726
1620677100000|2021-05-10 20:05:00|318537|318350|318788|318500|318800|318600|318537|318350|1077
1620677400000|2021-05-10 20:10:00|318800|318600|318713|318600|318900|318600|318650|318500|1464
1620677700000|2021-05-10 20:15:00|318800|318500|318700|318600|318900|318650|318650|318500|1133
1620678000000|2021-05-10 20:20:00|318650|318502|318800|318500|318850|318550|318600|318500|715
1620678300000|2021-05-10 20:25:00|318850|318700|318850|318500|318850|318700|318750|318500|993
1620678600000|2021-05-10 20:30:00|318800|318502|318924|318608|318924|318750|318800|318502|464
1620678900000|2021-05-10 20:35:00|318900|318712|318900|318500|318990|318712|318665|318500|1392
1620679200000|2021-05-10 20:40:00|318800|318510|318900|318722|318900|318722|318700|318500|408
1620679500000|2021-05-10 20:45:00|318798|318600|318900|318600|318900|318600|318798|318600|725
1620679800000|2021-05-10 20:50:00|318898|318500|318520|318125|318898|318500|318520|318125|1231
1620680100000|2021-05-10 20:55:00|318500|318153|318498|318300|318750|318400|318498|318153|1127
1620680400000|2021-05-10 21:00:00|318490|318308|318300|318125|318490|318308|318300|318125|498
1620680700000|2021-05-10 21:05:00|318200|318150|318300|318200|318300|318200|318200|318132|1146
1620681000000|2021-05-10 21:10:00|||||||||204
1620681300000|2021-05-10 21:15:00|||||||||540
1620681600000|2021-05-10 21:20:00|318297|318125|318300|318125|318300|318125|318250|318125|272
1620681900000|2021-05-10 21:25:00|318200||318294||318294||318200||889
1620682200000|2021-05-10 21:30:00|318265|318185|318300|318260|318300|318260|318200|318185|594
1620682500000|2021-05-10 21:35:00||318200||318200||318200||318200|672
1620682800000|2021-05-10 21:40:00|||||||||276
1620683100000|2021-05-10 21:45:00|318204|318125|318200|318125|318242|318200|318193|318125|1007
1620683400000|2021-05-10 21:50:00|||||||||130
1620683700000|2021-05-10 21:55:00|318242|318100|318242|318100|318242|318100|318242|318100|962
1620684000000|2021-05-10 22:00:00|318299|318101|318400|318100|318400|318104|318200|318100|781
1620684300000|2021-05-10 22:05:00||318111||318110||318127||318100|184
1620684600000|2021-05-10 22:10:00|318300|318111|318300|318111|318300|318125|318300|318111|376
1620684900000|2021-05-10 22:15:00|318199|318112|318199|318110|318199|318112|318199|318110|125
1620685200000|2021-05-10 22:20:00||318100||318100||318150||318100|553
1620685500000|2021-05-10 22:25:00||318000||318000||318000||318000|498
1620685800000|2021-05-10 22:30:00|318100|318050|318199|318050|318199|318050|318100|318050|483
1620686100000|2021-05-10 22:35:00||318051||318051||318051||318051|40
1620686400000|2021-05-10 22:40:00|318248|318052|318499|318203|318499|318214|318248|318052|416
1620686700000|2021-05-10 22:45:00|318447|318052|318490|318250|318499|318250|318400|318052|303
1620687000000|2021-05-10 22:50:00|318443||318490||318490||318443||146
1620687300000|2021-05-10 22:55:00|318365|318301|318490|318300|318490|318301|318365|318055|179
1620687600000|2021-05-10 23:00:00|318499|318301|318498|318103|318499|318301|318340|318051|426
1620687900000|2021-05-10 23:05:00|318490|318250|318490|318255|318490|318255|318488|318103|80
1620688200000|2021-05-10 23:10:00|318480|318055|318450|318050|318480|318055|318300|318050|365
1620688500000|2021-05-10 23:15:00|318300|318055|318300|318055|318300|318055|318300|318055|165
1620688800000|2021-05-10 23:20:00|318299|318050|318399|318055|318399|318055|318299|318050|323
1620689100000|2021-05-10 23:25:00|318300|318100|318300|318120|318388|318120|318200|318051|156
1620689400000|2021-05-10 23:30:00|318280||318399||318399||318280||331
1620689700000|2021-05-10 23:35:00|318299|318055|318200|318051|318399|318055|318200|318051|431
1620690000000|2021-05-10 23:40:00|318299||318299||318299||318299||217
1620690300000|2021-05-10 23:45:00|318292|318055|318284|318060|318299|318060|318284|318055|133
1620690600000|2021-05-10 23:50:00|318190|318050|318140|318050|318299|318050|318140|318050|342
1620690900000|2021-05-10 23:55:00|318200|318052|318450|318000|318450|318052|318200|318000|700
1620633600000|2021-05-10 08:00:00|329040|327636|329337|327315|329337|327636|328700|327228|42
1620633900000|2021-05-10 08:05:00||327228||327711||327711||327228|83
1620634200000|2021-05-10 08:10:00||327329||327468||327468||327228|64
1620634500000|2021-05-10 08:15:00|329500|327288|329500|327228|329500|328720|329500|327228|68
1620634800000|2021-05-10 08:20:00||328791||327732||328791||327228|38
1620635100000|2021-05-10 08:25:00|328900|327520|328900|327477|328900|327520|328860|327228|116
1620635400000|2021-05-10 08:30:00|329500|327228|328700|328000|329500|328000|328594|327228|170
1620635700000|2021-05-10 08:35:00|||||||||11
1620636000000|2021-05-10 08:40:00|||||||||89
1620636300000|2021-05-10 08:45:00|328656||328500||329500||328500||22
1620636600000|2021-05-10 08:50:00|||||||||80
1620636900000|2021-05-10 08:55:00|||||||||33
1620637200000|2021-05-10 09:00:00|||||||||17
1620637500000|2021-05-10 09:05:00|329500||329500||329500||329500||19
1620637800000|2021-05-10 09:10:00|329000||329000||329000||329000||55
1620638100000|2021-05-10 09:15:00|||||||||16
1620638400000|2021-05-10 09:20:00|328800||328700||328800||328700||160
1620638700000|2021-05-10 09:25:00|328800||328700||329000||328660||137
1620639000000|2021-05-10 09:30:00|328658||328680||328700||328658||19
1620639300000|2021-05-10 09:35:00|328644||328500||328680||328500||110
1620639600000|2021-05-10 09:40:00|328498||328498||328498||328498||7
1620639900000|2021-05-10 09:45:00|||||||||19
1620640500000|2021-05-10 09:55:00|328500|328020|328500|328020|328500|328020|328438|328020|168
1620640800000|2021-05-10 10:00:00|||||||||115
1620641100000|2021-05-10 10:05:00|||||||||33
1620641400000|2021-05-10 10:10:00|328692||328799||328799||328692||171
1620641700000|2021-05-10 10:15:00|||||||||10
1620642000000|2021-05-10 10:20:00|||||||||38
1620642300000|2021-05-10 10:25:00|328600||328599||328600||328599||45
1620642600000|2021-05-10 10:30:00|||||||||30
1620642900000|2021-05-10 10:35:00|328479|328010|328478|328020|328479|328020|328430|328000|34
1620643200000|2021-05-10 10:40:00|||||||||46
1620643500000|2021-05-10 10:45:00|328479||328999||328999||328479||51
1620643800000|2021-05-10 10:50:00|328599||328599||328599||328599||140
1620644100000|2021-05-10 10:55:00|328999|328200|328600|328200|328999|328200|328500|328200|41
1620644400000|2021-05-10 11:00:00|328800|328205|328700|328200|328999|328600|328505|328200|804
1620644700000|2021-05-10 11:05:00|328640|328300|328600|328306|328640|328550|328500|328200|876
1620645000000|2021-05-10 11:10:00|328640|328300|328700|328550|328700|328600|328640|328300|482
1620645300000|2021-05-10 11:15:00|328690||328700||329000||328690||174
1620645600000|2021-05-10 11:20:00|328699|328500|328688|328420|328700|328600|328500|328401|474
1620645900000|2021-05-10 11:25:00|328684|328500|328600|328500|328684|328500|328500|328500|285
1620646200000|2021-05-10 11:30:00|328620|328550|328199|327500|328680|328550|327900|327500|3568
1620646500000|2021-05-10 11:35:00|327964|327501|328200|327800|328200|328100|327949|327501|556
1620646800000|2021-05-10 11:40:00|328100|327855|328200|328000|328200|328100|328000|327800|426
1620647100000|2021-05-10 11:45:00|328157|328100|328200|328001|328700|328150|327999|327800|415
1620647400000|2021-05-10 11:50:00|328169|328000|328684|328100|328700|328200|328169|327800|569
1620647700000|2021-05-10 11:55:00|328683|328000|328575|327800|328684|328000|328250|327800|406
1620648000000|2021-05-10 12:00:00|328569|327802|328562|327852|328569|327925|328170|327800|193
1620648300000|2021-05-10 12:05:00|328564|327853|328599|327965|328600|328080|328300|327800|484
1620648600000|2021-05-10 12:10:00|328600|328021|328400|328105|328600|328113|328400|327903|245
1620648900000|2021-05-10 12:15:00|328500|328102|328300|328000|328600|328300|328300|327913|245
1620649200000|2021-05-10 12:20:00|328296|328112|328300|327916|328300|328120|328296|327903|652
1620649500000|2021-05-10 12:25:00|328165|327903|328194|327903|328300|327903|328159|327903|212
1620649800000|2021-05-10 12:30:00|328100||328000||328100||328000||221
1620650100000|2021-05-10 12:35:00|328200|328050|328600|328200|328600|328200|328200|328050|1139
1620650400000|2021-05-10 12:40:00|328598|328300|328400|328050|328600|328300|328400|328050|313
1620650700000|2021-05-10 12:45:00|||||||||148
1620651000000|2021-05-10 12:50:00||328065||328071||328071||328065|206
1620651300000|2021-05-10 12:55:00|328600|328066|328570|328100|328600|328101|328570|328066|177
1620651600000|2021-05-10 13:00:00|328564|328070|328544|327800|328564|328070|328130|327800|3847
1620651900000|2021-05-10 13:05:00|328499|327815|328300|327956|328499|327956|328154|327800|337
1620652200000|2021-05-10 13:10:00|328555|328000|328395|328051|328555|328051|328395|327956|242
1620652500000|2021-05-10 13:15:00|328051|327800|327800|327500|328400|327800|327800|327500|1435
1620652800000|2021-05-10 13:20:00||327700||327700||327700||327700|788
1620653100000|2021-05-10 13:25:00|327700|327600|328399|327645|328400|327997|327700|327600|4727
1620653400000|2021-05-10 13:30:00|328499|327800|325843|325471|328499|328206|325648|325300|59037
1620653700000|2021-05-10 13:35:00|325796|325400|325761|325557|326657|326500|325374|325200|35035
1620654000000|2021-05-10 13:40:00|325700|325482|325400|325029|326100|325881|324642|324545|30914
1620654300000|2021-05-10 13:45:00|325399|325030|325230|325000|325750|325634|324963|324800|25595
1620654600000|2021-05-10 13:50:00|325229|325001|323481|323300|325229|325001|323378|323292|41031
1620654900000|2021-05-10 13:55:00|323559|323301|323400|323201|324000|323870|322878|322700|38275
1620655200000|2021-05-10 14:00:00|323495|323202|323431|323196|323679|323513|322570|322501|23645
1620655500000|2021-05-10 14:05:00|323367|323168|323108|322998|323368|323196|322519|322401|24263
1620655800000|2021-05-10 14:10:00|323142|323053|323692|323580|323875|323764|323032|322900|30414
1620656100000|2021-05-10 14:15:00|323708|323589|324200|324000|324383|324256|323514|323318|12557
1620656400000|2021-05-10 14:20:00|324027|323908|323297|323114|324490|324400|323292|323100|17263
1620656700000|2021-05-10 14:25:00|323244|323100|323020|322800|323750|323542|322908|322700|18121
1620657000000|2021-05-10 14:30:00|322923|322785|322797|322601|323344|323183|322629|322591|26909
1620657300000|2021-05-10 14:35:00|322759|322619|323500|323433|323500|323433|322722|322619|17439
1620657600000|2021-05-10 14:40:00|323499|323400|322617|322515|323500|323465|322375|322222|20581
1620657900000|2021-05-10 14:45:00|322616|322518|321687|321525|322616|322518|321681|321525|23616
1620658200000|2021-05-10 14:50:00|321686|321556|321754|321678|322500|322347|321686|321533|18310
1620658500000|2021-05-10 14:55:00|321738|321675|322100|321920|322407|322270|321597|321500|24643
1620658800000|2021-05-10 15:00:00|322099|321923|321580|321419|322300|322075|321400|321200|17851
1620659100000|2021-05-10 15:05:00|321586|321305|321597|321508|321838|321672|321276|321200|14163
1620659400000|2021-05-10 15:10:00|321595|321493|321062|320951|321800|321730|320938|320900|25155
1620659700000|2021-05-10 15:15:00|321058|320900|321491|321376|321500|321401|320903|320827|11968
1620660000000|2021-05-10 15:20:00|321494|321400|321357|321211|321864|321823|321335|321160|15807
1620660300000|2021-05-10 15:25:00|321352|321205|320994|320904|321394|321324|320748|320600|24177
1620660600000|2021-05-10 15:30:00|320960|320846|321601|321500|321800|321643|320868|320622|25203
1620660900000|2021-05-10 15:35:00|321600|321526|321900|321775|322000|321888|321290|321100|21692
1620661200000|2021-05-10 15:40:00|321874|321661|322497|322416|322497|322451|321795|321508|15918
1620661500000|2021-05-10 15:45:00|322495|322252|322139|321941|322795|322618|322075|321939|27526
1620661800000|2021-05-10 15:50:00|322078|321905|322017|321837|322263|322081|321891|321800|13190
1620662100000|2021-05-10 15:55:00|322015|321842|322475|322336|322569|322434|321846|321737|8005
1620662400000|2021-05-10 16:00:00|322447|322348|322466|322258|322481|322450|322113|322000|6072
1620662700000|2021-05-10 16:05:00|322464|322246|321983|321900|322464|322393|321896|321860|7401
1620663000000|2021-05-10 16:10:00|321987|321861|322728|322655|322800|322672|321987|321860|14417
1620663300000|2021-05-10 16:15:00|322790|322690|322520|322450|322945|322872|322520|322338|8417
1620663600000|2021-05-10 16:20:00|322519|322485|322815|322755|322867|322810|322222|322120|10368
1620663900000|2021-05-10 16:25:00|322814|322611|321946|321811|323100|323056|321800|321713|14496
1620664200000|2021-05-10 16:30:00|321925|321814|321663|321601|322116|321991|321638|321502|3578
1620664500000|2021-05-10 16:35:00|321662|321500|321741|321652|321985|321923|321500|321367|9421
1620664800000|2021-05-10 16:40:00|321740|321683|321653|321525|321900|321840|321300|321199|14298
1620665100000|2021-05-10 16:45:00|321627|321524|321832|321746|321955|321899|321327|321200|11354
1620665400000|2021-05-10 16:50:00|321847|321747|322023|321940|322390|322237|321722|321557|9449
1620665700000|2021-05-10 16:55:00|322061|321941|321745|321636|322276|322092|321661|321500|2950
1620666000000|2021-05-10 17:00:00|321746|321600|322250|322006|322250|322125|321459|321350|4081
1620666300000|2021-05-10 17:05:00|322099|321902|322041|321930|322200|322000|321782|321602|4996
1620666600000|2021-05-10 17:10:00|322091|321931|322377|322234|322500|322317|321800|321627|6161
1620666900000|2021-05-10 17:15:00|322315|322269|322227|321994|322500|322404|322008|321861|3116
1620667200000|2021-05-10 17:20:00|322226|321995|322393|322262|322645|322567|322113|321956|2774
1620667500000|2021-05-10 17:25:00|322392|322198|322337|322214|322516|322416|322247|322111|3413
1620667800000|2021-05-10 17:30:00|322275|322201|321604|321536|322516|322412|321585|321500|10951
1620668100000|2021-05-10 17:35:00|321649|321537|321922|321731|322059|321888|321362|321299|8109
1620668400000|2021-05-10 17:40:00|321813|321700|321748|321569|321890|321813|321607|321520|3183
1620668700000|2021-05-10 17:45:00|321720|321638|321754|321670|321986|321838|321641|321550|3526
1620669000000|2021-05-10 17:50:00|321771|321639|321717|321644|321986|321858|321613|321550|2572
1620669300000|2021-05-10 17:55:00|321734|321682|321384|321276|321985|321692|321334|321255|6717
1620669600000|2021-05-10 18:00:00|321359|321272|321103|321000|321455|321325|320847|320736|8329
1620669900000|2021-05-10 18:05:00|321081|321001|320878|320707|321247|321182|320800|320703|5504
1620670200000|2021-05-10 18:10:00|320867|320703|320449|320207|320876|320770|320223|320190|15328
1620670500000|2021-05-10 18:15:00|320483|320262|320112|320001|320483|320304|319789|319633|21966
1620670800000|2021-05-10 18:20:00|320111|320006|320212|320106|320300|320175|319854|319715|13506
1620671100000|2021-05-10 18:25:00|320210|320122|320170|319951|320436|320324|319880|319800|8768
1620671400000|2021-05-10 18:30:00|320166|320000|320053|319865|320218|320000|319633|319600|10937
1620671700000|2021-05-10 18:35:00|320050|319966|320011|319824|320336|320094|319740|319600|7544
1620672000000|2021-05-10 18:40:00|320000|319891|320092|320001|320360|320212|319806|319650|9452
1620672300000|2021-05-10 18:45:00|320091|319957|320210|320118|320449|320400|320040|319910|10089
1620672600000|2021-05-10 18:50:00|320208|320116|319988|319861|320208|320132|319667|319575|12020
1620672900000|2021-05-10 18:55:00|319989|319670|320015|319971|320015|319986|319770|319601|9373
1620673200000|2021-05-10 19:00:00|320014|319958|320110|320001|320380|320224|319965|319784|12404
1620673500000|2021-05-10 19:05:00|320076|320000|320400|320288|320440|320320|319979|319900|8910
1620673800000|2021-05-10 19:10:00|320388|320291|320284|320080|320600|320501|320226|320018|11560
1620674100000|2021-05-10 19:15:00|320229|320084|319806|319724|320450|320227|319784|319669|12078
1620674400000|2021-05-10 19:20:00|319805|319730|320237|320115|320500|320426|319770|319724|10937
1620674700000|2021-05-10 19:25:00|320235|320156|320181|320075|320450|320277|319986|319900|11611
1620675000000|2021-05-10 19:30:00|320179|320040|320398|320240|320600|320460|320078|320000|13059
1620675300000|2021-05-10 19:35:00|320337|320241|320465|320345|320483|320400|320016|319900|11462
1620675600000|2021-05-10 19:40:00|320423|320355|320642|320583|320686|320632|320283|320200|12679
1620675900000|2021-05-10 19:45:00|320686|320586|320414|320196|321100|320962|320185|320100|18600
1620676200000|2021-05-10 19:50:00|320303|320158|319148|319001|320421|320324|319145|319001|43673
1620676500000|2021-05-10 19:55:00|319147|319004|319253|319049|319937|319908|319015|319000|62815
1620676800000|2021-05-10 20:00:00|319049|319042|318598|318250|319049|319042|318598|318200|192726
1620677100000|2021-05-10 20:05:00|318537|318350|318788|318500|318800|318600|318537|318350|1077
1620677400000|2021-05-10 20:10:00|318800|318600|318713|318600|318900|318600|318650|318500|1464
1620677700000|2021-05-10 20:15:00|318800|318500|318700|318600|318900|318650|318650|318500|1133
1620678000000|2021-05-10 20:20:00|318650|318502|318800|318500|318850|318550|318600|318500|715
1620678300000|2021-05-10 20:25:00|318850|318700|318850|318500|318850|318700|318750|318500|993
1620678600000|2021-05-10 20:30:00|318800|318502|318924|318608|318924|318750|318800|318502|464
1620678900000|2021-05-10 20:35:00|318900|318712|318900|318500|318990|318712|318665|318500|1392
1620679200000|2021-05-10 20:40:00|318800|318510|318900|318722|318900|318722|318700|318500|408
1620679500000|2021-05-10 20:45:00|318798|318600|318900|318600|318900|318600|318798|318600|725
1620679800000|2021-05-10 20:50:00|318898|318500|318520|318125|318898|318500|318520|318125|1231
1620680100000|2021-05-10 20:55:00|318500|318153|318498|318300|318750|318400|318498|318153|1127
1620680400000|2021-05-10 21:00:00|318490|318308|318300|318125|318490|318308|318300|318125|498
1620680700000|2021-05-10 21:05:00|318200|318150|318300|318200|318300|318200|318200|318132|1146
1620681000000|2021-05-10 21:10:00|||||||||204
1620681300000|2021-05-10 21:15:00|||||||||540
1620681600000|2021-05-10 21:20:00|318297|318125|318300|318125|318300|318125|318250|318125|272
1620681900000|2021-05-10 21:25:00|318200||318294||318294||318200||889
1620682200000|2021-05-10 21:30:00|318265|318185|318300|318260|318300|318260|318200|318185|594
1620682500000|2021-05-10 21:35:00||318200||318200||318200||318200|672
1620682800000|2021-05-10 21:40:00|||||||||276
1620683100000|2021-05-10 21:45:00|318204|318125|318200|318125|318242|318200|318193|318125|1007
1620683400000|2021-05-10 21:50:00|||||||||130
1620683700000|2021-05-10 21:55:00|318242|318100|318242|318100|318242|318100|318242|318100|962
1620684000000|2021-05-10 22:00:00|318299|318101|318400|318100|318400|318104|318200|318100|781
1620684300000|2021-05-10 22:05:00||318111||318110||318127||318100|184
1620684600000|2021-05-10 22:10:00|318300|318111|318300|318111|318300|318125|318300|318111|376
1620684900000|2021-05-10 22:15:00|318199|318112|318199|318110|318199|318112|318199|318110|125
1620685200000|2021-05-10 22:20:00||318100||318100||318150||318100|553
1620685500000|2021-05-10 22:25:00||318000||318000||318000||318000|498
1620685800000|2021-05-10 22:30:00|318100|318050|318199|318050|318199|318050|318100|318050|483
1620686100000|2021-05-10 22:35:00||318051||318051||318051||318051|40
1620686400000|2021-05-10 22:40:00|318248|318052|318499|318203|318499|318214|318248|318052|416
1620686700000|2021-05-10 22:45:00|318447|318052|318490|318250|318499|318250|318400|318052|303
1620687000000|2021-05-10 22:50:00|318443||318490||318490||318443||146
1620687300000|2021-05-10 22:55:00|318365|318301|318490|318300|318490|318301|318365|318055|179
1620687600000|2021-05-10 23:00:00|318499|318301|318498|318103|318499|318301|318340|318051|426
1620687900000|2021-05-10 23:05:00|318490|318250|318490|318255|318490|318255|318488|318103|80
1620688200000|2021-05-10 23:10:00|318480|318055|318450|318050|318480|318055|318300|318050|365
1620688500000|2021-05-10 23:15:00|318300|318055|318300|318055|318300|318055|318300|318055|165
1620688800000|2021-05-10 23:20:00|318299|318050|318399|318055|318399|318055|318299|318050|323
1620689100000|2021-05-10 23:25:00|318300|318100|318300|318120|318388|318120|318200|318051|156
1620689400000|2021-05-10 23:30:00|318280||318399||318399||318280||331
1620689700000|2021-05-10 23:35:00|318299|318055|318200|318051|318399|318055|318200|318051|431
1620690000000|2021-05-10 23:40:00|318299||318299||318299||318299||217
1620690300000|2021-05-10 23:45:00|318292|318055|318284|318060|318299|318060|318284|318055|133
1620690600000|2021-05-10 23:50:00|318190|318050|318140|318050|318299|318050|318140|318050|342
1620690900000|2021-05-10 23:55:00|318200|318052|318450|318000|318450|318052|318200|318000|700
1620720000000|2021-05-11 08:00:00|315500|314046|314700|314000|316922|315489|314700|313321|824
1620720300000|2021-05-11 08:05:00|314500|314502|316548|314100|318524|314502|314500|314000|890
1620720600000|2021-05-11 08:10:00|315500|314525|316086|314359|320000|314612|315500|314100|199
1620720900000|2021-05-11 08:15:00|317000|314111|315500|314300|317000|314500|315500|314100|154
1620721200000|2021-05-11 08:20:00||314111||314500||314550||314111|69
1620721500000|2021-05-11 08:25:00|||||||||471
1620721800000|2021-05-11 08:30:00|315454|314359|315454|314100|315500|314359|315454|314062|285
1620722100000|2021-05-11 08:35:00|315500|314000|315454|314000|315500|314000|315454|314000|526
1620722400000|2021-05-11 08:40:00|315500|314272|315454|314500|315500|314720|315454|314000|1107
1620722700000|2021-05-11 08:45:00|315500|314600|315400|314500|315500|314600|315000|314500|709
1620723000000|2021-05-11 08:50:00|315500||315500||315500||314670||334
1620723300000|2021-05-11 08:55:00|||||||||51
1620723600000|2021-05-11 09:00:00|||||||||379
1620723900000|2021-05-11 09:05:00|315499||315499||315500||315499||203
1620724200000|2021-05-11 09:10:00|315500|314000|314999|314000|315500|314225|314436|314000|1115
1620724500000|2021-05-11 09:15:00||314097||314000||314099||314000|299
1620724800000|2021-05-11 09:20:00||314050||314300||314300||314000|186
1620725100000|2021-05-11 09:25:00|314600|314438|314500|314191|314999|314438|314500|314191|317
1620725400000|2021-05-11 09:30:00|314690|314100|314999|314191|314999|314191|314500|314050|246
1620725700000|2021-05-11 09:35:00|314800|314187|314800|314187|314800|314191|314800|314187|137
1620726000000|2021-05-11 09:40:00||314191||314187||314191||314187|132
1620726300000|2021-05-11 09:45:00|314999|314050|314800|314000|314999|314050|314500|314000|110
1620726600000|2021-05-11 09:50:00|||||||||48
1620726900000|2021-05-11 09:55:00||314001||314000||314001||314000|89
1620727200000|2021-05-11 10:00:00|314700|314001|314700|314001|314700|314001|314700|314000|232
1620727500000|2021-05-11 10:05:00|314500|314000|314500|314000|314500|314079|314500|314000|71
1620727800000|2021-05-11 10:10:00|314633|314001|314690|314187|314999|314187|314550|314000|220
1620728100000|2021-05-11 10:15:00|314800|314100|314800|314187|314999|314187|314550|314100|374
1620728400000|2021-05-11 10:20:00|314815|314278|314799|314195|314900|314278|314799|314187|268
1620728700000|2021-05-11 10:25:00|314800|314200|315400|314195|315487|314200|314800|314195|370
1620729000000|2021-05-11 10:30:00|315399|314196|315399|314196|315399|314196|314632|314196|164
1620729300000|2021-05-11 10:35:00|||||||||137
1620729600000|2021-05-11 10:40:00|||||||||67
1620729900000|2021-05-11 10:45:00|314610|314195|314610|314200|314610|314232|314610|314195|371
1620730200000|2021-05-11 10:50:00|314405|314195|315399|314196|315399|314196|314405|314195|340
1620730500000|2021-05-11 10:55:00|314799|314195|315280|314360|315399|314500|314799|314195|292
1620730800000|2021-05-11 11:00:00|315000|314409|314799|314400|315096|314600|314490|314196|4077
1620731100000|2021-05-11 11:05:00|314998|314600|314650|314407|315000|314900|314650|314406|2230
1620731400000|2021-05-11 11:10:00|314600|314406|314100|313701|314800|314406|313700|313500|7697
1620731700000|2021-05-11 11:15:00|314090|313700|314100|313900|314100|314000|313900|313699|2454
1620732000000|2021-05-11 11:20:00|314099|313901|314000|313750|314100|313901|313890|313699|3938
1620732300000|2021-05-11 11:25:00|313963|313699|313900|313575|314000|313700|313699|313556|2824
1620732600000|2021-05-11 11:30:00|313800|313600|313700|313578|313900|313800|313700|313575|2198
1620732900000|2021-05-11 11:35:00|313690|313700|313850|313578|313900|313800|313680|313578|3506
1620733200000|2021-05-11 11:40:00|313800|313575|314785|313650|314813|314000|313600|313300|7135
1620733500000|2021-05-11 11:45:00|314390|314400|314400|314000|314785|314400|314200|313611|3296
1620733800000|2021-05-11 11:50:00|314398|314001|314100|313900|314400|314110|313999|313900|3068
1620734100000|2021-05-11 11:55:00|313900|313812|313300|313100|314100|313812|313300|313100|4691
1620734400000|2021-05-11 12:00:00|313435|313116|313800|313402|313800|313728|313324|313050|2734
1620734700000|2021-05-11 12:05:00|313798|313403|313700|313500|313800|313600|313562|313401|2639
1620735000000|2021-05-11 12:10:00|313699|313477|313450|313101|313699|313477|313350|313069|4491
1620735300000|2021-05-11 12:15:00|313444|313115|313187|312700|313500|313303|312850|312656|9908
1620735600000|2021-05-11 12:20:00|313185|312900|313150|313044|313356|313044|312950|312700|3696
1620735900000|2021-05-11 12:25:00|313356|312900|313000|312700|313356|313101|312860|312700|5283
1620736200000|2021-05-11 12:30:00|312780|312656|312800|312560|313100|312801|312700|312550|4114
1620736500000|2021-05-11 12:35:00|312600|312550|313000|312554|313000|312764|312500|312193|8998
1620736800000|2021-05-11 12:40:00|312900|312500|312699|312500|313000|312861|312699|312500|2549
1620737100000|2021-05-11 12:45:00|312900|312501|312800|312502|312900|312701|312670|312500|3066
1620737400000|2021-05-11 12:50:00|312707|312503|312794|312500|312800|312700|312665|312500|1555
1620737700000|2021-05-11 12:55:00|312600|312600|312600|312501|312800|312700|312600|312500|1594
1620738000000|2021-05-11 13:00:00|312560|312500|312589|312404|312700|312500|312397|312195|3112
1620738300000|2021-05-11 13:05:00|312590|312202|312194|311900|312590|312202|311800|311700|7269
1620738600000|2021-05-11 13:10:00|312200|311802|312870|312500|312922|312500|312060|311802|4616
1620738900000|2021-05-11 13:15:00|312900|312501|313900|313500|313900|313500|312851|312500|8163
1620739200000|2021-05-11 13:20:00|313850|313600|313700|313080|313900|313600|313400|313080|4677
1620739500000|2021-05-11 13:25:00|313300|313200|313700|313201|313777|313500|313300|313080|1860
1620739800000|2021-05-11 13:30:00|313754|313628|314696|314106|315800|315625|313000|312737|140476
1620740100000|2021-05-11 13:35:00|314698|314507|316098|315905|316493|316138|314698|314507|41812
1620740400000|2021-05-11 13:40:00|316097|316000|317970|317821|318100|317941|316049|315673|42159
1620740700000|2021-05-11 13:45:00|317972|317806|316700|316308|317973|317806|316529|316245|39447
1620741000000|2021-05-11 13:50:00|316702|316563|318436|317956|318800|318653|316702|316308|27323
1620741300000|2021-05-11 13:55:00|318404|318151|319000|318822|319049|318917|317496|317301|29230
1620741600000|2021-05-11 14:00:00|318992|318823|318334|318200|319300|319068|317872|317660|27907
1620741900000|2021-05-11 14:05:00|318333|318100|317565|317350|318748|318355|317469|317251|15012
1620742200000|2021-05-11 14:10:00|317564|317352|318041|317813|318800|318517|317543|317300|11187
1620742500000|2021-05-11 14:15:00|318040|317815|317959|317671|318500|318096|316896|316600|18585
1620742800000|2021-05-11 14:20:00|318299|317855|316751|316510|318500|318262|316571|316510|23351
1620743100000|2021-05-11 14:25:00|316750|316500|315853|315684|316981|316712|315662|315500|23455
1620743400000|2021-05-11 14:30:00|315865|315741|316184|315941|316499|316361|315539|315211|13892
1620743700000|2021-05-11 14:35:00|316179|315954|316200|315926|316595|316402|315711|315600|21186
1620744000000|2021-05-11 14:40:00|316199|315928|317254|317100|317415|317214|315820|315643|8648
1620744300000|2021-05-11 14:45:00|317239|317092|317807|317598|318000|317816|316148|316000|17269
1620744600000|2021-05-11 14:50:00|317900|317686|318100|317900|318500|318383|317672|317505|14792
1620744900000|2021-05-11 14:55:00|318099|317877|318692|318300|319409|319246|317958|317816|14865
1620745200000|2021-05-11 15:00:00|318609|318301|317622|317400|318962|318533|317400|317124|11923
1620745500000|2021-05-11 15:05:00|317537|317385|317921|317774|318381|318247|317435|317300|9759
1620745800000|2021-05-11 15:10:00|317920|317750|319385|319188|319409|319255|317646|317500|12749
1620746100000|2021-05-11 15:15:00|319499|319229|320975|320753|321100|320966|319191|319029|22151
1620746400000|2021-05-11 15:20:00|320985|320832|321378|321334|321500|321334|320985|320832|12110
1620746700000|2021-05-11 15:25:00|321400|321293|322146|321901|322499|322257|321333|321209|28265
1620747000000|2021-05-11 15:30:00|322071|321887|321633|321400|322161|322047|321351|321139|14224
1620747300000|2021-05-11 15:35:00|321700|321434|321585|321254|322100|321985|321458|321254|9452
1620747600000|2021-05-11 15:40:00|321518|321162|320588|320436|321576|321377|320486|320424|9285
1620747900000|2021-05-11 15:45:00|320586|320437|321145|320933|321500|321397|320580|320346|7723
1620748200000|2021-05-11 15:50:00|321150|320934|321977|321820|322000|321861|320915|320700|12338
1620748500000|2021-05-11 15:55:00|321984|321822|321698|321574|321985|321856|321354|321040|5110
1620748800000|2021-05-11 16:00:00|321813|321575|322555|322430|322939|322767|321542|321277|17245
1620749100000|2021-05-11 16:05:00|322610|322431|322820|322609|323300|323165|322364|322200|7319
1620749400000|2021-05-11 16:10:00|322979|322689|322764|322637|323100|322935|322411|322215|5346
1620749700000|2021-05-11 16:15:00|322786|322638|322605|322514|323100|322974|322162|322000|12624
1620750000000|2021-05-11 16:20:00|322696|322517|322495|322284|322696|322557|321949|321800|10501
1620750300000|2021-05-11 16:25:00|322494|322211|321878|321600|322495|322226|321767|321500|3701
1620750600000|2021-05-11 16:30:00|321822|321698|321526|321277|322000|321891|321366|321277|6361
1620750900000|2021-05-11 16:35:00|321699|321321|321900|321501|322378|322147|321334|321169|11364
1620751200000|2021-05-11 16:40:00|321653|321515|321270|321045|321900|321580|321007|320800|9573
1620751500000|2021-05-11 16:45:00|321471|321046|321300|320910|321741|321373|320951|320800|9460
1620751800000|2021-05-11 16:50:00|321253|320923|320727|320496|321300|321002|320349|320300|10179
1620752100000|2021-05-11 16:55:00|320677|320427|321179|321021|321200|321089|320592|320371|3434
1620752400000|2021-05-11 17:00:00|321143|321022|321799|321604|321800|321679|321017|320934|6440
1620752700000|2021-05-11 17:05:00|321781|321630|321748|321622|321800|321722|321292|321200|6993
1620753000000|2021-05-11 17:10:00|321824|321623|321581|321344|322000|321840|321427|321255|6934
1620753300000|2021-05-11 17:15:00|321586|321411|322537|322255|322763|322565|321330|321201|7966
1620753600000|2021-05-11 17:20:00|322395|322253|322789|322500|323000|322879|322377|322150|10806
1620753900000|2021-05-11 17:25:00|322788|322501|323513|323258|323748|323517|322749|322501|11116
1620754200000|2021-05-11 17:30:00|323483|323302|323749|323566|323850|323687|323316|323200|9272
1620754500000|2021-05-11 17:35:00|323712|323500|323276|323183|323836|323732|322818|322516|9449
1620754800000|2021-05-11 17:40:00|323277|323200|323028|322873|323413|323342|322956|322873|3409
1620755100000|2021-05-11 17:45:00|323097|322901|322776|322621|323332|323144|322640|322600|3134
1620755400000|2021-05-11 17:50:00|322799|322669|321979|321802|322935|322765|321973|321710|4101
1620755700000|2021-05-11 17:55:00|321980|321764|321953|321776|322223|322063|321634|321500|12298
1620756000000|2021-05-11 18:00:00|321868|321777|321894|321737|322267|322154|321353|321220|10792
1620756300000|2021-05-11 18:05:00|321954|321764|321371|321102|322143|321943|321182|321000|8957
1620756600000|2021-05-11 18:10:00|321428|321206|321289|321133|321700|321360|320976|320700|8488
1620756900000|2021-05-11 18:15:00|321285|321001|321800|321632|321800|321647|321239|321001|7064
1620757200000|2021-05-11 18:20:00|321799|321633|321882|321735|321911|321782|321567|321256|6004
1620757500000|2021-05-11 18:25:00|321881|321736|322715|322572|322803|322572|321827|321600|10152
1620757800000|2021-05-11 18:30:00|322714|322557|322153|321962|322803|322572|321676|321577|6013
1620758100000|2021-05-11 18:35:00|322152|321987|321699|321447|322291|322077|321617|321300|6193
1620758400000|2021-05-11 18:40:00|321644|321435|321447|321301|321800|321614|321394|321138|7612
1620758700000|2021-05-11 18:45:00|321374|321300|322058|321930|322162|321962|321221|321010|8037
1620759000000|2021-05-11 18:50:00|322057|321931|321995|321761|322150|322030|321364|321285|6067
1620759300000|2021-05-11 18:55:00|321994|321764|322010|321720|322400|322172|321778|321600|7698
1620759600000|2021-05-11 19:00:00|321865|321603|322112|321826|322400|322283|321689|321510|11473
1620759900000|2021-05-11 19:05:00|322126|321817|321675|321402|322400|322266|321411|321225|7005
1620760200000|2021-05-11 19:10:00|321579|321412|321407|321272|321789|321588|321300|321200|3704
1620760500000|2021-05-11 19:15:00|321459|321280|322478|322245|322500|322350|321156|321000|7242
1620760800000|2021-05-11 19:20:00|322457|322273|322981|322809|323047|322948|322374|322273|6799
1620761100000|2021-05-11 19:25:00|323000|322820|322984|322833|323429|323322|322919|322820|7288
1620761400000|2021-05-11 19:30:00|322904|322846|322367|322206|323000|322846|322317|322206|11886
1620761700000|2021-05-11 19:35:00|322400|322216|321498|321308|322400|322216|321420|321308|14506
1620762000000|2021-05-11 19:40:00|321537|321346|321762|321597|322000|321941|321403|321308|19086
1620762300000|2021-05-11 19:45:00|321750|321607|322097|321969|322446|322287|321688|321558|13283
1620762600000|2021-05-11 19:50:00|322037|321963|322829|322580|322999|322800|321823|321707|28565
1620762900000|2021-05-11 19:55:00|322839|322601|322391|322313|322900|322742|322189|322104|36193
1620763200000|2021-05-11 20:00:00|322594|321577|322199|322000|322594|322298|322199|321577|3107
1620763500000|2021-05-11 20:05:00|322147|322100|322147|321999|322147|322100|322075|321999|1609
1620763800000|2021-05-11 20:10:00|322203|322000|322100|321999|322205|322000|322100|321999|1130
1620764100000|2021-05-11 20:15:00|||||||||518
1620764400000|2021-05-11 20:20:00||321900||321858||321900||321858|568
1620764700000|2021-05-11 20:25:00|322002||322100||322100||322002||616
1620765000000|2021-05-11 20:30:00|322074|321900|322074|321900|322074|321900|322074|321900|447
1620765300000|2021-05-11 20:35:00|322053|321858|321999|321700|322053|321858|321999|321700|728
1620765600000|2021-05-11 20:40:00|||||||||236
1620765900000|2021-05-11 20:45:00|||||||||64
1620766200000|2021-05-11 20:50:00|321940|321801|321800|321700|322002|321801|321800|321700|718
1620766500000|2021-05-11 20:55:00|321736|321643|321718|321600|321736|321643|321718|321600|2388
1620766800000|2021-05-11 21:00:00|||||||||130
1620767100000|2021-05-11 21:05:00|||||||||873
1620767400000|2021-05-11 21:10:00|321736|321690|321736|321700|321736|321700|321736|321600|752
1620767700000|2021-05-11 21:15:00|321900||321900||321900||321900||114
1620768000000|2021-05-11 21:20:00|||||||||17
1620768300000|2021-05-11 21:25:00|||||||||24
1620768600000|2021-05-11 21:30:00|321800|321575|321600|321300|321898|321600|321600|321300|388
1620768900000|2021-05-11 21:35:00|321898||321600||321898||321585||380
1620769200000|2021-05-11 21:40:00|321400|321301|321600|321300|321600|321301|321400|321300|630
1620769500000|2021-05-11 21:45:00|||||||||29
1620769800000|2021-05-11 21:50:00|||||||||40
1620770100000|2021-05-11 21:55:00|321588|321200|321600|321205|321600|321205|321588|321200|192
1620770400000|2021-05-11 22:00:00|321799|321200|321799|321320|321799|321320|321799|321200|734
1620770700000|2021-05-11 22:05:00|321898||321898||321898||321898||165
1620771000000|2021-05-11 22:10:00||321362||321400||321400||321349|1
1620771300000|2021-05-11 22:15:00|321800|321700|321898|321401|321898|321800|321800|321400|274
1620771600000|2021-05-11 22:20:00|321800|321481|321898|321651|321898|321651|321800|321481|284
1620771900000|2021-05-11 22:25:00|||||||||2
1620772200000|2021-05-11 22:30:00|321800|321700|321800|321651|321800|321700|321800|321651|43
1620772500000|2021-05-11 22:35:00||321511||321700||321700||321511|7
1620772800000|2021-05-11 22:40:00||321651||321700||321700||321651|46
1620773100000|2021-05-11 22:45:00||321651||321651||321651||321651|64
1620773400000|2021-05-11 22:50:00|321898|321508|321775|321508|321898|321508|321775|321508|132
1620773700000|2021-05-11 22:55:00||321500||321500||321508||321500|112
1620774000000|2021-05-11 23:00:00|321600|321400|321775|321400|321775|321400|321600|321400|428
1620774300000|2021-05-11 23:05:00|||||||||3
1620774600000|2021-05-11 23:10:00|||||||||32
1620774900000|2021-05-11 23:15:00|||||||||119
1620775200000|2021-05-11 23:20:00|321750|321405|321750|321400|321750|321405|321750|321400|32
1620775500000|2021-05-11 23:25:00|321775|321425|321700|321425|321775|321425|321600|321425|237
1620775800000|2021-05-11 23:30:00|321775||321600||321775||321600||58
1620776100000|2021-05-11 23:35:00|||||||||440
1620776400000|2021-05-11 23:40:00|||||||||24
1620776700000|2021-05-11 23:45:00|321940|321600|322000|321700|322000|321700|321940|321600|316
1620777000000|2021-05-11 23:50:00|322150|321900|321900|321600|322150|321950|321900|321425|1121
1620777300000|2021-05-11 23:55:00||321616||321700||321700||321501|313
1620806400000|2021-05-12 08:00:00|322293|320227|322521|320401|322521|320696|322293|320227|19
1620806700000|2021-05-12 08:05:00|322697|320227|321800|320227|322697|321800|321800|320227|223
1620807000000|2021-05-12 08:10:00|321603|320229|321600|319788|321800|320500|321600|319788|34
1620807300000|2021-05-12 08:15:00|321800|320540|321600|320088|322175|320900|321600|319645|66
1620807600000|2021-05-12 08:20:00|321898|321000|321898|320088|322000|321000|321898|320088|16
1620807900000|2021-05-12 08:25:00|321500|319788|321500|319788|321898|319788|321200|319788|69
1620808200000|2021-05-12 08:30:00|321898|319892|321698|319799|321898|319892|321698|319645|16
1620808500000|2021-05-12 08:35:00|321898|319800|321898|319799|322294|319892|321898|319799|6
1620808800000|2021-05-12 08:40:00|321637|319669|321637|319645|322000|319684|321437|319645|56
1620809100000|2021-05-12 08:45:00|321437|320088|322216|320131|322720|320988|321437|319645|15
1620809400000|2021-05-12 08:50:00|322202|320391|322522|320131|323022|320838|321100|320131|340
1620809700000|2021-05-12 08:55:00|322720||322669||322720||322669||5
1620810000000|2021-05-12 09:00:00|323022||322797||323022||322797||6
1620810300000|2021-05-12 09:05:00|323022||322670||323022||322670||0
1620810600000|2021-05-12 09:10:00|323022||322894||323022||321499||102
1620810900000|2021-05-12 09:15:00|323022|320135|323022|320131|323022|320305|323022|320131|36
1620811200000|2021-05-12 09:20:00|321700|320204|321700|320131|321700|320204|321700|320131|210
1620811500000|2021-05-12 09:25:00||320400||320131||321500||320131|44
1620811800000|2021-05-12 09:30:00|||||||||61
1620812100000|2021-05-12 09:35:00|||||||||78
1620812400000|2021-05-12 09:40:00|321500||321700||321700||321500||22
1620812700000|2021-05-12 09:45:00|||||||||21
1620813000000|2021-05-12 09:50:00|||||||||6
1620813300000|2021-05-12 09:55:00|||||||||24
1620813600000|2021-05-12 10:00:00|321500||321500||321500||321500||60
1620813900000|2021-05-12 10:05:00||320164||320131||320164||320131|81
1620814200000|2021-05-12 10:10:00|321700|320132|321699|320012|321700|320304|321698|319645|81
1620814500000|2021-05-12 10:15:00|321569|321100|321571|321100|321571|321100|321568|321100|61
1620814800000|2021-05-12 10:20:00|||||||||8
1620815100000|2021-05-12 10:25:00|321700||321700||321700||321565||44
1620815400000|2021-05-12 10:30:00|323005|321101|322973|321101|323022|321101|321716|321101|50
1620815700000|2021-05-12 10:35:00|322000|321316|323022|321101|323022|321411|322000|321101|212
1620816000000|2021-05-12 10:40:00|323173|321465|322000|321101|324823|321572|322000|321101|117
1620816300000|2021-05-12 10:45:00|321981||321981||321981||321797||133
1620816600000|2021-05-12 10:50:00|321701|321100|321980|321100|321981|321281|321701|319826|500
1620816900000|2021-05-12 10:55:00|321279|319826|321200|319892|324900|320000|321200|316277|216
1620817200000|2021-05-12 11:00:00|321170|320000|321500|321000|321889|321050|321169|320000|1325
1620817500000|2021-05-12 11:05:00|321900|321050|321800|321500|321900|321500|321799|321000|789
1620817800000|2021-05-12 11:10:00|321790|321101|321790|321353|321790|321402|321480|321101|649
1620818100000|2021-05-12 11:15:00|321779|321453|321489|320720|321790|321453|321099|320700|1366
1620818400000|2021-05-12 11:20:00|321488|320702|321775|320702|321790|321016|321300|320700|189
1620818700000|2021-05-12 11:25:00|321700|320735|321689|320702|321700|321100|321450|320700|75
1620819000000|2021-05-12 11:30:00|321400|321000|321687|320800|321689|321200|321400|320700|134
1620819300000|2021-05-12 11:35:00|321684|321000|321400|321000|321687|321201|321400|321000|283
1620819600000|2021-05-12 11:40:00|321687|320900|321700|321000|321700|321200|321663|320900|562
1620819900000|2021-05-12 11:45:00|321699|321050|321500|321100|321700|321100|321500|321050|77
1620820200000|2021-05-12 11:50:00|321700|321207|321700|321200|321700|321207|321401|321010|189
1620820500000|2021-05-12 11:55:00|321660|321201|321660|321200|321660|321201|321660|321200|151
1620820800000|2021-05-12 12:00:00|321700|321201|321700|321201|321700|321500|321600|321200|264
1620821100000|2021-05-12 12:05:00|321790|321206|321780|321200|321790|321300|321700|321200|251
1620821400000|2021-05-12 12:10:00|321790|321206|321800|321400|322000|321606|321770|321206|581
1620821700000|2021-05-12 12:15:00|322000|321402|321685|321300|322000|321607|321685|321300|1169
1620822000000|2021-05-12 12:20:00|321878|321310|321647|321300|321899|321310|321530|321300|462
1620822300000|2021-05-12 12:25:00|321645|321336|321887|321200|321900|321502|321600|321200|1094
1620822600000|2021-05-12 12:30:00|321882|321100|319100|318501|322000|321184|317950|315888|9843
1620822900000|2021-05-12 12:35:00|318900|318500|319000|318602|319682|319210|318800|318500|7943
1620823200000|2021-05-12 12:40:00|319398|318600|320000|319600|320000|319802|319386|318600|4393
1620823500000|2021-05-12 12:45:00|319978|319602|319500|319075|321192|319844|319308|319000|6188
1620823800000|2021-05-12 12:50:00|319478|319077|319500|318702|320501|319300|319100|318120|1358
1620824100000|2021-05-12 12:55:00|319800|318700|319298|318702|319800|318800|318500|318128|5125
1620824400000|2021-05-12 13:00:00|319296|318704|319890|319200|320398|319690|319100|318702|2268
1620824700000|2021-05-12 13:05:00|320250|319484|320297|319115|320500|320300|319794|319115|3946
1620825000000|2021-05-12 13:10:00|320100|319121|319440|319000|320499|319300|319260|318500|3544
1620825300000|2021-05-12 13:15:00|319499|319002|318988|318500|319500|319002|318660|318500|6320
1620825600000|2021-05-12 13:20:00|318950|318520|318780|318500|319000|318700|318555|318200|2168
1620825900000|2021-05-12 13:25:00|318750|318200|318700|318100|318800|318502|318417|318001|1474
1620826200000|2021-05-12 13:30:00|318800|318659|319642|319200|320000|319847|318500|318100|83592
1620826500000|2021-05-12 13:35:00|319634|319201|320090|319713|320600|320500|318422|318200|30957
1620826800000|2021-05-12 13:40:00|320088|319737|318845|318498|320088|319801|318500|318450|21987
1620827100000|2021-05-12 13:45:00|318844|318601|320496|320302|320800|320668|318844|318498|21130
1620827400000|2021-05-12 13:50:00|320596|320301|319559|319222|320700|320537|319303|319100|11525
1620827700000|2021-05-12 13:55:00|319404|319035|319322|319100|319945|319506|319043|318900|7653
1620828000000|2021-05-12 14:00:00|319297|319101|318450|318254|319299|319101|317964|317700|13926
1620828300000|2021-05-12 14:05:00|318500|318288|319151|318909|319151|318974|318362|318010|16198
1620828600000|2021-05-12 14:10:00|319150|318552|318436|318300|319150|318805|318055|318000|11471
1620828900000|2021-05-12 14:15:00|318599|318307|318544|318178|318700|318447|317637|317600|10944
1620829200000|2021-05-12 14:20:00|318407|318179|318882|318713|319474|319250|318401|318178|9298
1620829500000|2021-05-12 14:25:00|318773|318580|318396|318159|319410|319297|318392|318159|9587
1620829800000|2021-05-12 14:30:00|318422|318160|317719|317589|318920|318484|317600|317501|7135
1620830100000|2021-05-12 14:35:00|317799|317590|318300|318124|318400|318398|317299|317200|12253
1620830400000|2021-05-12 14:40:00|318286|318007|317065|316801|318400|318250|316787|316633|16147
1620830700000|2021-05-12 14:45:00|316993|316876|316478|316372|317283|317133|316310|316200|9392
1620831000000|2021-05-12 14:50:00|316458|316300|316180|316112|316800|316570|316080|316000|5227
1620831300000|2021-05-12 14:55:00|316181|316113|316399|316286|316400|316286|315847|315600|12678
1620831600000|2021-05-12 15:00:00|316398|316237|316774|316588|316795|316688|315862|315777|9767
1620831900000|2021-05-12 15:05:00|316773|316589|317118|316839|317120|317000|316146|316000|11359
1620832200000|2021-05-12 15:10:00|317007|316786|317278|317127|317362|317241|316758|316624|5592
1620832500000|2021-05-12 15:15:00|317276|317101|317321|317208|317398|317300|316746|316500|6875
1620832800000|2021-05-12 15:20:00|317398|317216|316647|316500|317398|317216|316600|316500|8300
1620833100000|2021-05-12 15:25:00|316610|316501|316228|316126|316720|316604|315800|315777|7734
1620833400000|2021-05-12 15:30:00|316193|316121|315656|315400|316224|316121|315375|315253|19267
1620833700000|2021-05-12 15:35:00|315646|315401|315883|315784|315894|315785|315200|315102|6808
1620834000000|2021-05-12 15:40:00|315885|315708|316136|316060|316200|316072|315647|315539|11373
1620834300000|2021-05-12 15:45:00|316135|315962|315539|315402|316136|316013|315431|315300|5002
1620834600000|2021-05-12 15:50:00|315509|315372|315011|314844|315588|315393|314820|314669|11926
1620834900000|2021-05-12 15:55:00|315010|314871|314738|314638|315032|314910|314732|314581|12378
1620835200000|2021-05-12 16:00:00|314737|314618|314911|314700|315311|315127|314400|314253|22034
1620835500000|2021-05-12 16:05:00|314910|314701|314852|314662|315450|315275|314852|314662|12258
1620835800000|2021-05-12 16:10:00|315013|314663|314129|314000|315022|314734|314068|313900|6930
1620836100000|2021-05-12 16:15:00|314088|313937|314809|314609|314879|314675|313929|313900|16755
1620836400000|2021-05-12 16:20:00|314786|314559|315159|315000|315453|315400|314559|314448|10770
1620836700000|2021-05-12 16:25:00|315154|315048|314823|314666|315719|315599|314823|314666|11007
1620837000000|2021-05-12 16:30:00|314798|314614|314678|314575|315358|315236|314550|314348|13806
1620837300000|2021-05-12 16:35:00|314677|314576|314885|314532|315000|314925|314400|314143|11424
1620837600000|2021-05-12 16:40:00|314894|314770|315281|315176|315680|315459|314440|314300|11217
1620837900000|2021-05-12 16:45:00|315214|315014|315063|314900|315616|315474|314958|314800|12581
1620838200000|2021-05-12 16:50:00|315215|314985|315786|315577|315823|315747|315134|314900|9653
1620838500000|2021-05-12 16:55:00|315613|315489|316176|316071|316200|316184|315470|315279|5037
1620838800000|2021-05-12 17:00:00|316175|316021|317031|316900|317178|317028|315882|315688|13125
1620839100000|2021-05-12 17:05:00|317028|316928|316971|316774|317391|317149|316492|316420|14083
1620839400000|2021-05-12 17:10:00|316970|316775|316760|316617|317222|317128|316535|316400|10372
1620839700000|2021-05-12 17:15:00|316724|316601|315441|315253|316760|316601|315411|315250|17270
1620840000000|2021-05-12 17:20:00|315410|315252|315099|314886|315410|315252|314849|314765|13150
1620840300000|2021-05-12 17:25:00|315100|314949|314944|314768|315378|315217|314661|314501|10329
1620840600000|2021-05-12 17:30:00|314934|314769|314555|314415|315200|315074|314421|314300|9490
1620840900000|2021-05-12 17:35:00|314562|314427|315004|314800|315250|315150|314414|314360|4789
1620841200000|2021-05-12 17:40:00|314995|314833|314355|314200|314997|314847|314349|314200|9979
1620841500000|2021-05-12 17:45:00|314411|314295|313800|313630|314500|314390|313714|313630|17837
1620841800000|2021-05-12 17:50:00|313799|313640|314172|314065|314375|314158|313700|313630|17828
1620842100000|2021-05-12 17:55:00|314216|314066|314260|314062|314700|314580|313932|313700|7673
1620842400000|2021-05-12 18:00:00|314193|314090|314228|314161|314800|314669|314100|314000|6542
1620842700000|2021-05-12 18:05:00|314227|314017|314253|314100|314964|314811|314206|314000|5892
1620843000000|2021-05-12 18:10:00|314229|314092|314009|313835|314259|314121|313765|313700|4559
1620843300000|2021-05-12 18:15:00|314008|313826|314149|313924|314149|313924|313393|313310|7388
1620843600000|2021-05-12 18:20:00|314148|313962|314281|314057|314497|314152|313743|313589|6878
1620843900000|2021-05-12 18:25:00|314280|314086|315204|315049|315204|315100|314146|313925|13493
1620844200000|2021-05-12 18:30:00|315192|315050|315421|315237|315532|315487|314502|314380|18908
1620844500000|2021-05-12 18:35:00|315451|315223|315288|315155|315720|315610|315064|314646|8141
1620844800000|2021-05-12 18:40:00|315240|315002|315155|314787|315495|315302|314865|314786|4473
1620845100000|2021-05-12 18:45:00|315154|314832|315600|315406|315610|315505|314738|314624|7309
1620845400000|2021-05-12 18:50:00|315599|315380|316079|315938|316500|316324|315599|315300|14713
1620845700000|2021-05-12 18:55:00|316078|315943|315375|315201|316158|315993|315327|315200|12392
1620846000000|2021-05-12 19:00:00|315368|315200|314753|314624|315487|315388|314729|314624|6259
1620846300000|2021-05-12 19:05:00|314750|314626|315002|314881|315170|315043|314615|314500|7100
1620846600000|2021-05-12 19:10:00|315132|314913|314339|314200|315170|314986|314177|314015|11104
1620846900000|2021-05-12 19:15:00|314391|314279|314411|314308|314800|314699|314169|314100|12443
1620847200000|2021-05-12 19:20:00|314421|314385|314498|314311|314959|314869|314366|314212|11573
1620847500000|2021-05-12 19:25:00|314405|314201|315460|315342|315476|315368|314405|314200|19577
1620847800000|2021-05-12 19:30:00|315476|315376|315781|315660|316159|316001|315188|315084|19574
1620848100000|2021-05-12 19:35:00|315780|315659|315399|315262|315782|315659|315220|315077|14291
1620848400000|2021-05-12 19:40:00|315400|315263|315819|315627|316123|315902|315399|315262|14972
1620848700000|2021-05-12 19:45:00|315735|315581|316079|315914|316760|316642|315651|315527|24401
1620849000000|2021-05-12 19:50:00|316030|315820|315017|314864|316030|315991|314881|314770|28348
1620849300000|2021-05-12 19:55:00|314999|314865|315429|315229|315945|315911|314835|314672|57473
1620849600000|2021-05-12 20:00:00|315379|315178|315499|315194|315890|315791|315195|314301|7328
1620849900000|2021-05-12 20:05:00|315270|315195|315250|315194|315400|315300|315250|315194|2212
1620850200000|2021-05-12 20:10:00|315400|315200|315300|315200|315400|315202|315300|314500|1430
1620850500000|2021-05-12 20:15:00|315400|315194|315499|315194|315499|315194|315400|315194|644
1620850800000|2021-05-12 20:20:00|315400|315195|315400|315238|315400|315238|315400|315194|212
1620851100000|2021-05-12 20:25:00|315499|315000|315499|315350|315499|315400|315470|315000|1255
1620851400000|2021-05-12 20:30:00|315350|315352|315499|315050|315499|315352|315350|315000|1423
1620851700000|2021-05-12 20:35:00||315000||315003||315050||315000|485
1620852000000|2021-05-12 20:40:00|315198|315000|315400|314430|315499|315000|315198|314417|1324
1620852300000|2021-05-12 20:45:00|315450|314500|315400|314950|315499|314950|315300|314500|204
1620852600000|2021-05-12 20:50:00|315300|314507|315300|314515|315300|314950|315300|314507|778
1620852900000|2021-05-12 20:55:00|315100|314608|315248|314520|315300|314708|315100|314520|293
1620853200000|2021-05-12 21:00:00|315300|314708|315300|314700|315300|314708|315280|314700|84
1620853500000|2021-05-12 21:05:00|315290|314520|315289|314719|315300|314752|315289|314520|180
1620853800000|2021-05-12 21:10:00|315300|314724|315300|314724|315300|314724|315300|314724|71
1620854100000|2021-05-12 21:15:00|315499|314900|315499|314731|315499|314900|315300|314728|771
1620854400000|2021-05-12 21:20:00||314800||315008||315008||314800|174
1620854700000|2021-05-12 21:25:00||315012||315012||315012||315012|66
1620855000000|2021-05-12 21:30:00|315488|315050|315488|314800|315488|315050|315488|314800|53
1620855300000|2021-05-12 21:35:00|315498|315008|315440|315000|315499|315116|315374|315000|598
1620855600000|2021-05-12 21:40:00|315400|315018|315194|315000|315425|315089|315194|315000|374
1620855900000|2021-05-12 21:45:00|315390|314500|315300|314510|315390|314525|315300|314500|342
1620856200000|2021-05-12 21:50:00|315249|314679|315249|315000|315249|315000|315249|314679|71
1620856500000|2021-05-12 21:55:00|315400||315425||315425||315249||180
1620856800000|2021-05-12 22:00:00|315388|315100|315400|315101|315500|315101|315388|315100|304
1620857100000|2021-05-12 22:05:00|315500|315108|315500|315194|315500|315194|315500|315101|385
1620857400000|2021-05-12 22:10:00|||||||||82
1620857700000|2021-05-12 22:15:00|315600|315301|315600|315301|315600|315301|315600|315301|510
1620858000000|2021-05-12 22:20:00||315110||315208||315208||315100|665
1620858300000|2021-05-12 22:25:00|315488|315200|315600|315205|315600|315208|315488|315200|192
1620858600000|2021-05-12 22:30:00||315200||315208||315208||315200|91
1620858900000|2021-05-12 22:35:00|315766|315301|315888|315361|315888|315361|315766|315301|313
1620859200000|2021-05-12 22:40:00|315990||315888||315990||315775||227
1620859500000|2021-05-12 22:45:00|315800|315458|315990|315700|315990|315700|315755|315353|312
1620859800000|2021-05-12 22:50:00|315888|315512|315888|315608|315990|315608|315888|315501|199
1620860100000|2021-05-12 22:55:00||315600||315612||315612||315600|87
1620860400000|2021-05-12 23:00:00|315990|315628|315990|315689|316000|315689|315990|315600|131
1620860700000|2021-05-12 23:05:00||315600||315600||315625||315600|110
1620861000000|2021-05-12 23:10:00|||||||||83
1620861300000|2021-05-12 23:15:00|316000|315700|315990|315600|316000|315808|315990|315600|136
1620861600000|2021-05-12 23:20:00|316000|315700|315990|315700|316000|315700|315990|315700|75
1620861900000|2021-05-12 23:25:00|316000|315600|316000|315800|316000|315800|316000|315600|83
1620862200000|2021-05-12 23:30:00|315990|315600|315898|315600|316000|315608|315898|315600|443
1620862500000|2021-05-12 23:35:00||315800||315600||315800||315600|159
1620862800000|2021-05-12 23:40:00|315800|315601|315898|315601|315898|315601|315800|315600|233
1620863100000|2021-05-12 23:45:00||315600||315700||315700||315600|535
1620863400000|2021-05-12 23:50:00|315800|315800|315898|315700|315898|315800|315800|315700|384
1620863700000|2021-05-12 23:55:00|315990|315701|316124|315700|316124|315800|315766|315700|177
1620892800000|2021-05-13 08:00:00|315400|313300|315400|314200|315400|314200|315400|312695|77
1620893100000|2021-05-13 08:05:00|||||||||46
1620893400000|2021-05-13 08:10:00|314506|314000|315439|314000|315706|314000|314506|314000|203
1620893700000|2021-05-13 08:15:00|315690|313801|315942|313801|315942|313801|315690|313801|148
1620894000000|2021-05-13 08:20:00|315800||315800||315942||315800||12
1620894300000|2021-05-13 08:25:00|315838||315914||316600||315800||61
1620894600000|2021-05-13 08:30:00|317000|313500|314100|313500|317000|313500|314100|313500|165
1620894900000|2021-05-13 08:35:00|314084||314100||314100||314084||19
1620895200000|2021-05-13 08:40:00|313998||314100||314100||313997||261
1620895500000|2021-05-13 08:45:00|313997|313900|314100|313400|314100|313900|313997|313400|349
1620895800000|2021-05-13 08:50:00|313800|313721|314100|313400|314100|313950|313600|313400|573
1620896100000|2021-05-13 08:55:00|314600|313603|315100|313400|316726|314204|314600|313400|388
1620896400000|2021-05-13 09:00:00|315000|314500|315900|313400|317000|314980|315000|313400|506
1620896700000|2021-05-13 09:05:00|317000|313501|315800|313400|317000|314665|315130|313400|28
1620897000000|2021-05-13 09:10:00|315900|313470|316264|313506|317000|314200|315100|313400|14
1620897300000|2021-05-13 09:15:00|317000|313507|316800|313740|317000|313740|315843|313400|57
1620897600000|2021-05-13 09:20:00|316251|313700|316434|313740|316800|313740|316251|313700|14
1620897900000|2021-05-13 09:25:00|316800|314938|316389|314800|316800|314938|316389|313740|22
1620898200000|2021-05-13 09:30:00|316800||315500||316800||315387||115
1620898500000|2021-05-13 09:35:00|315181||315500||315500||315181||43
1620898800000|2021-05-13 09:40:00|||||||||10
1620899100000|2021-05-13 09:45:00|||||||||8
1620899400000|2021-05-13 09:50:00|||||||||55
1620899700000|2021-05-13 09:55:00|315034|314128|315500|313501|315500|314128|315032|313500|201
1620900000000|2021-05-13 10:00:00||313611||313501||313701||313500|12
1620900300000|2021-05-13 10:05:00|315136|313400|315500|314201|315500|314201|315136|313400|64
1620900600000|2021-05-13 10:10:00||314301||314301||314301||314301|10
1620900900000|2021-05-13 10:15:00|315390||315090||315390||315090||96
1620901200000|2021-05-13 10:20:00|314890|314201|315500|314202|315500|314202|314890|314201|127
1620901500000|2021-05-13 10:25:00||314203||314500||314500||314203|2
1620901800000|2021-05-13 10:30:00||314580||314500||314580||314500|41
1620902100000|2021-05-13 10:35:00||314600||314500||314600||314500|114
1620902400000|2021-05-13 10:40:00|315499|314800|315500|314800|315500|314800|315499|314500|62
1620902700000|2021-05-13 10:45:00|315422|314500|315500|314500|315500|315100|315422|314500|769
1620903000000|2021-05-13 10:50:00||314501||314500||314501||314500|2
1620903300000|2021-05-13 10:55:00|||||||||71
1620903600000|2021-05-13 11:00:00|315470|314700|315499|315000|315500|315000|314750|314500|1907
1620903900000|2021-05-13 11:05:00|315498|314750|315497|315100|315498|315100|315451|314750|137
1620904200000|2021-05-13 11:10:00|315496|315200|316000|315501|316000|315529|315451|315000|1816
1620904500000|2021-05-13 11:15:00|315998|315700|316800|316102|316800|316128|315940|315486|1331
1620904800000|2021-05-13 11:20:00|316720|316260|317100|316807|317480|316841|316720|316000|3094
1620905100000|2021-05-13 11:25:00|317300|316811|317998|317500|318100|317513|317297|316811|2460
1620905400000|2021-05-13 11:30:00|317925|317211|317899|317202|318000|317498|317558|317200|1066
1620905700000|2021-05-13 11:35:00|317966|317220|317902|317123|318020|317900|317740|317000|2954
1620906000000|2021-05-13 11:40:00|317800|317124|317902|317611|317902|317621|317783|317123|1203
1620906300000|2021-05-13 11:45:00|318000|317746|318000|317611|318400|318100|317900|317611|2080
1620906600000|2021-05-13 11:50:00|317999|317621|317898|317403|318000|317621|317700|317403|891
1620906900000|2021-05-13 11:55:00|317900|317501|317501|317403|318111|317650|317501|317403|932
1620907200000|2021-05-13 12:00:00|317716|317200|317800|317500|317935|317500|317716|317200|728
1620907500000|2021-05-13 12:05:00|318000|317540|318000|317600|318000|317800|317849|317200|1051
1620907800000|2021-05-13 12:10:00|318111|317608|318350|317708|318400|318200|318111|317550|1365
1620908100000|2021-05-13 12:15:00|318348|317716|318399|317801|318500|318400|318285|317500|2907
1620908400000|2021-05-13 12:20:00|318400|317802|318500|318000|318500|318140|318400|317802|538
1620908700000|2021-05-13 12:25:00|318498|318100|318370|317803|318500|318100|318152|317500|1657
1620909000000|2021-05-13 12:30:00|318300|317606|318470|317602|318470|318200|317600|317200|2016
1620909300000|2021-05-13 12:35:00|318498|317810|318690|318480|318900|318740|318299|317602|3914
1620909600000|2021-05-13 12:40:00|318799|318522|319090|318810|319191|318810|318760|318480|2805
1620909900000|2021-05-13 12:45:00|319100|318483|318890|318500|319100|318812|318810|318483|1673
1620910200000|2021-05-13 12:50:00|318870|318656|318790|317602|318890|318700|318473|317602|2297
1620910500000|2021-05-13 12:55:00|318800|317710|318401|317900|318887|318210|318200|317602|721
1620910800000|2021-05-13 13:00:00|318890|317902|318890|318201|318890|318570|318500|317602|2027
1620911100000|2021-05-13 13:05:00|318889|318640|319000|318341|319000|318875|318861|318019|2560
1620911400000|2021-05-13 13:10:00|319200|318316|318990|318672|319200|318924|318988|318160|903
1620911700000|2021-05-13 13:15:00|318964|318790|318992|318672|318992|318790|318964|318672|683
1620912000000|2021-05-13 13:20:00|319000|318902|319384|318672|319387|319000|319000|318672|1762
1620912300000|2021-05-13 13:25:00|319350|318800|319095|318409|319350|318800|318500|318300|2173
1620912600000|2021-05-13 13:30:00|318665|318390|318813|318579|320384|320184|318665|318390|67212
1620912900000|2021-05-13 13:35:00|318997|318605|317998|317800|319700|319567|317998|317800|31209
1620913200000|2021-05-13 13:40:00|317999|317801|317788|317508|318400|318165|317646|317308|21041
1620913500000|2021-05-13 13:45:00|317800|317637|316619|316331|318288|318041|316376|316194|22209
1620913800000|2021-05-13 13:50:00|316694|316429|317510|317300|317744|317400|316615|316418|18312
1620914100000|2021-05-13 13:55:00|317499|317232|317773|317299|317889|317693|317381|317188|8097
1620914400000|2021-05-13 14:00:00|317790|317482|317913|317715|318500|318342|317699|317471|16116
1620914700000|2021-05-13 14:05:00|317876|317730|318019|317848|318216|317848|317466|317200|6120
1620915000000|2021-05-13 14:10:00|318000|317600|318380|318000|318913|318726|317789|317500|11582
1620915300000|2021-05-13 14:15:00|318500|318200|317903|317700|318700|318439|317800|317700|9442
1620915600000|2021-05-13 14:20:00|317784|317521|317900|317752|318000|317829|317298|317150|13418
1620915900000|2021-05-13 14:25:00|317930|317775|317657|317418|318000|317826|316995|316782|6092
1620916200000|2021-05-13 14:30:00|317605|317417|317568|317400|317950|317832|317139|317000|7627
1620916500000|2021-05-13 14:35:00|317569|317291|317075|316746|317569|317292|316622|316505|9334
1620916800000|2021-05-13 14:40:00|317098|317020|316488|316201|317358|317153|316331|316191|5839
1620917100000|2021-05-13 14:45:00|316315|316205|317098|316708|317400|317163|316220|316069|12311
1620917400000|2021-05-13 14:50:00|317097|316715|317600|317443|317600|317443|316887|316700|7594
1620917700000|2021-05-13 14:55:00|317532|317465|317524|317404|318150|317956|317473|317264|7255
1620918000000|2021-05-13 15:00:00|317538|317356|316703|316600|317607|317524|316700|316517|9648
1620918300000|2021-05-13 15:05:00|316702|316517|316069|315900|316738|316600|316013|315900|10883
1620918600000|2021-05-13 15:10:00|316036|315913|316046|315832|316427|316278|315824|315613|2181
1620918900000|2021-05-13 15:15:00|315981|315834|316107|315949|316260|316160|315709|315600|7006
1620919200000|2021-05-13 15:20:00|316066|315955|315831|315734|316260|316036|315714|315650|1857
1620919500000|2021-05-13 15:25:00|315833|315750|315528|315317|315992|315852|315310|315200|6315
1620919800000|2021-05-13 15:30:00|315590|315400|315800|315685|315800|315685|315397|315300|10907
1620920100000|2021-05-13 15:35:00|315757|315688|315999|315875|316150|316092|315474|315322|6927
1620920400000|2021-05-13 15:40:00|315998|315877|314999|314738|315999|315877|314820|314684|13626
1620920700000|2021-05-13 15:45:00|314917|314771|315224|314871|315245|315105|314528|314428|6299
1620921000000|2021-05-13 15:50:00|315159|314868|315089|314895|315686|315470|314831|314769|8592
1620921300000|2021-05-13 15:55:00|315165|314907|314785|314406|315330|315121|314351|314212|5800
1620921600000|2021-05-13 16:00:00|314809|314423|314583|314350|315681|315484|314386|314245|11767
1620921900000|2021-05-13 16:05:00|314582|314434|315112|314980|315112|314980|314423|314310|4715
1620922200000|2021-05-13 16:10:00|315150|314979|315684|315538|315772|315651|315150|314979|6048
1620922500000|2021-05-13 16:15:00|315700|315611|315500|315348|315851|315707|315327|315015|4051
1620922800000|2021-05-13 16:20:00|315541|315369|315378|315207|315900|315800|315234|315000|5086
1620923100000|2021-05-13 16:25:00|315430|315186|315825|315563|315900|315759|315371|315100|3332
1620923400000|2021-05-13 16:30:00|315869|315707|316200|316038|316300|316175|315869|315696|8085
1620923700000|2021-05-13 16:35:00|316174|316023|315649|315395|316300|316171|315649|315395|4935
1620924000000|2021-05-13 16:40:00|315757|315506|315692|315552|315963|315853|315453|315217|4228
1620924300000|2021-05-13 16:45:00|315800|315580|316479|316374|316500|316374|315741|315573|8122
1620924600000|2021-05-13 16:50:00|316500|316406|316320|316166|316590|316463|315986|315774|11840
1620924900000|2021-05-13 16:55:00|316319|316182|315704|315548|316319|316232|315466|315225|8906
1620925200000|2021-05-13 17:00:00|315667|315549|315779|315613|315970|315832|315300|315121|3248
1620925500000|2021-05-13 17:05:00|315861|315614|315930|315714|316150|315991|315397|315170|4600
1620925800000|2021-05-13 17:10:00|315917|315711|315886|315642|316147|315908|315603|315390|9298
1620926100000|2021-05-13 17:15:00|315983|315732|314860|314713|316137|315958|314744|314621|4128
1620926400000|2021-05-13 17:20:00|314915|314797|314777|314534|315145|314950|314506|314392|6111
1620926700000|2021-05-13 17:25:00|314875|314639|314761|314579|314956|314785|314536|314375|2112
1620927000000|2021-05-13 17:30:00|314728|314577|313584|313400|314812|314582|313584|313400|6447
1620927300000|2021-05-13 17:35:00|313579|313479|313850|313701|314000|313852|313475|313310|8117
1620927600000|2021-05-13 17:40:00|313848|313730|313980|313858|313980|313858|313453|313310|7071
1620927900000|2021-05-13 17:45:00|313979|313764|313660|313353|313980|313844|313371|313300|9339
1620928200000|2021-05-13 17:50:00|313657|313383|314281|314119|314521|314401|313578|313353|4069
1620928500000|2021-05-13 17:55:00|314432|314157|314796|314647|315178|314913|314273|314062|13815
1620928800000|2021-05-13 18:00:00|314780|314579|315388|315197|315500|315366|314780|314579|6645
1620929100000|2021-05-13 18:05:00|315399|315192|315563|315350|316141|315999|315206|315015|13797
1620929400000|2021-05-13 18:10:00|315599|315441|315835|315600|316238|316174|315550|315350|8224
1620929700000|2021-05-13 18:15:00|315836|315712|315600|315420|316000|315798|315498|315224|5653
1620930000000|2021-05-13 18:20:00|315585|315421|316015|315780|316380|316229|315585|315420|5153
1620930300000|2021-05-13 18:25:00|315879|315690|315950|315686|316050|315948|315426|315300|5610
1620930600000|2021-05-13 18:30:00|315899|315690|315800|315461|316000|315787|315226|315121|6966
1620930900000|2021-05-13 18:35:00|315757|315577|315957|315738|316200|316099|315561|315300|8978
1620931200000|2021-05-13 18:40:00|315940|315790|316199|316056|316300|316123|315743|315500|5658
1620931500000|2021-05-13 18:45:00|316150|316057|316275|315982|316300|316175|315864|315755|7397
1620931800000|2021-05-13 18:50:00|316259|316136|316213|315979|316400|316293|315865|315700|4177
1620932100000|2021-05-13 18:55:00|316242|316141|316204|315880|316400|316295|315962|315793|2918
1620932400000|2021-05-13 19:00:00|316073|315913|316205|315984|316488|316324|315986|315843|4633
1620932700000|2021-05-13 19:05:00|316260|315973|316600|316514|316631|316555|316221|315973|7344
1620933000000|2021-05-13 19:10:00|316589|316509|315898|315743|316631|316566|315793|315683|8034
1620933300000|2021-05-13 19:15:00|316000|315774|316149|315934|316488|316265|315799|315643|3124
1620933600000|2021-05-13 19:20:00|316200|315944|315962|315832|316200|316051|315585|315500|2010
1620933900000|2021-05-13 19:25:00|315986|315833|316323|316206|316550|316472|315986|315833|8163
1620934200000|2021-05-13 19:30:00|316459|316207|316850|316639|316888|316813|316371|316200|10229
1620934500000|2021-05-13 19:35:00|316699|316543|316813|316633|316890|316818|316500|316303|4682
1620934800000|2021-05-13 19:40:00|316864|316670|317071|316821|317075|316962|316440|316282|6291
1620935100000|2021-05-13 19:45:00|317049|316880|316800|316441|317100|317000|316401|316262|13767
1620935400000|2021-05-13 19:50:00|316612|316364|316187|316031|316800|316603|316072|316000|14633
1620935700000|2021-05-13 19:55:00|316185|316001|316201|316200|316348|316261|315860|315700|41553
1620936000000|2021-05-13 20:00:00|316393|316142|315990|315000|316450|316142|315990|315000|112326
1620936300000|2021-05-13 20:05:00|315853|315050|315990|315356|315990|315408|315700|315050|1514
1620936600000|2021-05-13 20:10:00|||||||||147
1620936900000|2021-05-13 20:15:00|315948|315413|315990|315501|315990|315501|315600|315413|266
1620937200000|2021-05-13 20:20:00|315945||315945||315945||315945||14
1620937500000|2021-05-13 20:25:00|315800|315570|315800|315501|315800|315570|315800|315501|177
1620937800000|2021-05-13 20:30:00|||||||||14
1620938100000|2021-05-13 20:35:00|315775|315508|315775|315508|315775|315508|315775|315508|6
1620938400000|2021-05-13 20:40:00|||||||||80
1620938700000|2021-05-13 20:45:00|315800|315501|315800|315501|315800|315501|315800|315501|127
1620939000000|2021-05-13 20:50:00|315850|315514|315990|315600|315990|315600|315850|315514|443
1620939300000|2021-05-13 20:55:00||315557||315600||315600||315557|94
1620939600000|2021-05-13 21:00:00|315960|315520|315936|315520|315990|315520|315936|315520|102
1620939900000|2021-05-13 21:05:00|||||||||67
1620940200000|2021-05-13 21:10:00|||||||||45
1620940500000|2021-05-13 21:15:00|||||||||16
1620940800000|2021-05-13 21:20:00|315900|315536|315900|315536|315900|315536|315900|315536|7
1620941100000|2021-05-13 21:25:00|315990|315619|316235|315619|316235|315619|315990|315619|1224
1620941400000|2021-05-13 21:30:00|316200||316295||316295||316200||222
1620941700000|2021-05-13 21:35:00|||||||||97
1620942000000|2021-05-13 21:40:00||315625||315625||315625||315625|176
1620942300000|2021-05-13 21:45:00|||||||||44
1620942600000|2021-05-13 21:50:00|316147|315629|316147|315629|316147|315629|316147|315629|84
1620942900000|2021-05-13 21:55:00|316000|315619|316147|315619|316147|315671|315925|315619|453
1620943200000|2021-05-13 22:00:00|316070|315850|316147|315901|316147|315901|316070|315619|308
1620943500000|2021-05-13 22:05:00||316001||316002||316002||316001|217
1620943800000|2021-05-13 22:10:00||315901||315901||315901||315901|34
1620944100000|2021-05-13 22:15:00|||||||||109
1620944400000|2021-05-13 22:20:00|||||||||49
1620944700000|2021-05-13 22:25:00|316146|315631|316145|315631|316146|315631|316145|315631|12
1620945000000|2021-05-13 22:30:00|||||||||30
1620945300000|2021-05-13 22:35:00|316136|315671|316145|315626|316145|315676|316136|315619|62
1620945600000|2021-05-13 22:40:00||315630||315630||315630||315630|24
1620945900000|2021-05-13 22:45:00|316000||316145||316145||315998||132
1620946200000|2021-05-13 22:50:00||315650||315626||315650||315626|62
1620946500000|2021-05-13 22:55:00|316000|315627|316144|315628|316144|315628|316000|315627|118
1620946800000|2021-05-13 23:00:00|316136||315929||316146||315929||59
1620947100000|2021-05-13 23:05:00|315833|315630|316145|315656|316146|315656|315751|315630|309
1620947400000|2021-05-13 23:10:00|316144|315660|316139|315670|316144|315670|316139|315660|3
1620947700000|2021-05-13 23:15:00|316129|315700|316100|315726|316129|315726|316100|315700|15
1620948000000|2021-05-13 23:20:00|316147|315725|316147|315821|316147|315821|316147|315725|209
1620948300000|2021-05-13 23:25:00|316073|315836|316650|316150|316650|316150|316073|315836|1463
1620948600000|2021-05-13 23:30:00|316649||316649||316649||316649||33
1620948900000|2021-05-13 23:35:00|316566|316000|316000|315730|316600|316000|316000|315725|1540
1620949200000|2021-05-13 23:40:00|316550|315725|316300|316000|316650|316000|315990|315725|461
1620949500000|2021-05-13 23:45:00|316650|316147|316550|316001|316650|316208|316400|315750|504
1620949800000|2021-05-13 23:50:00|316500|316011|316500|316148|316500|316148|316500|315750|52
1620950100000|2021-05-13 23:55:00|316550|316150|316650|316150|316650|316150|316550|316150|196
1620979200000|2021-05-14 08:00:00|318500|317159|318500|316762|318500|317436|318500|316514|150
1620979500000|2021-05-14 08:05:00||316700||316761||316850||316700|27
1620979800000|2021-05-14 08:10:00||316773||316838||316855||316600|19
1620980100000|2021-05-14 08:15:00|318510|316700|319999|317138|321177|317138|318510|316700|173
1620980400000|2021-05-14 08:20:00|321177|316700|319000|317228|321177|317228|319000|316700|23
1620980700000|2021-05-14 08:25:00|318743|317303|318700|317153|318743|317840|318320|316700|198
1620981000000|2021-05-14 08:30:00||316600||316959||317097||316514|31
1620981300000|2021-05-14 08:35:00|318800|316514|320077|317052|322185|317401|318800|316514|151
1620981600000|2021-05-14 08:40:00|322185|316700|319999|317267|322185|317267|319999|316589|8
1620981900000|2021-05-14 08:45:00|321162|316700|319999|317302|321278|317302|319869|316700|16
1620982200000|2021-05-14 08:50:00|321265||319876||322185||319875||18
1620982500000|2021-05-14 08:55:00|321265|316700|319999|317304|321265|317304|318876|316700|14
1620982800000|2021-05-14 09:00:00|321512|316700|320133|318500|321512|318500|319986|316700|13
1620983100000|2021-05-14 09:05:00|321249|318600|320401|318600|321249|318740|320268|318600|15
1620983400000|2021-05-14 09:10:00|321249|318761|320000|319000|322185|319183|319373|318600|236
1620983700000|2021-05-14 09:15:00|319420|319099|320000|318600|320000|319099|319420|318600|118
1620984000000|2021-05-14 09:20:00|319690||319499||319690||319499||13
1620984300000|2021-05-14 09:25:00||318700||318600||319000||318600|12
1620984600000|2021-05-14 09:30:00|319498|318981|319447|318600|319498|319227|319400|318600|152
1620984900000|2021-05-14 09:35:00|319446|318700|319449|318600|319449|319000|319400|318600|66
1620985200000|2021-05-14 09:40:00|319448||319449||319449||319400||10
1620985500000|2021-05-14 09:45:00||318951||319183||319183||318951|73
1620985800000|2021-05-14 09:50:00|319400|318600|319400|319183|319400|319183|319400|318600|43
1620986100000|2021-05-14 09:55:00|319399|319000|319399|318626|319399|319000|319300|318626|137
1620986400000|2021-05-14 10:00:00|319357|319000|319350|318700|319399|319000|319350|318596|78
1620986700000|2021-05-14 10:05:00||318750||318750||318750||318750|5
1620987000000|2021-05-14 10:10:00|||||||||11
1620987300000|2021-05-14 10:15:00|319280|318800|319350|318700|319350|318800|319248|318596|384
1620987600000|2021-05-14 10:20:00|319349|318596|319349|318596|319349|318700|319349|318596|24
1620987900000|2021-05-14 10:25:00|319350|318700|319300|318700|319350|318700|319300|318596|15
1620988200000|2021-05-14 10:30:00||318696||318700||318700||318696|193
1620988500000|2021-05-14 10:35:00|319240||319300||319300||319240||214
1620988800000|2021-05-14 10:40:00|319350|318750|319350|318750|319350|318750|319350|318750|63
1620989100000|2021-05-14 10:45:00|319700|318800|320000|318750|320000|319174|319700|318750|313
1620989400000|2021-05-14 10:50:00||319230||318800||319230||318750|26
1620989700000|2021-05-14 10:55:00|319800|318801|320000|318800|320000|318801|319800|318800|4
1620990000000|2021-05-14 11:00:00|319406|318750|319400|319010|320000|319010|318898|318661|1311
1620990300000|2021-05-14 11:05:00|319360|318959|319400|318959|319400|319010|319360|318959|995
1620990600000|2021-05-14 11:10:00|319390|319000|319370|319200|319390|319200|319299|318910|468
1620990900000|2021-05-14 11:15:00|319377|318910|319200|318910|319377|318910|319200|318910|131
1620991200000|2021-05-14 11:20:00|319174|319000|319100|318650|319200|319100|319100|318650|896
1620991500000|2021-05-14 11:25:00|319200|318675|319200|318700|319200|318700|319199|318650|462
1620991800000|2021-05-14 11:30:00|319300|318650|319300|318723|319300|319004|319200|318650|379
1620992100000|2021-05-14 11:35:00|319200|318755|319377|319242|319377|319285|319099|318723|2262
1620992400000|2021-05-14 11:40:00|319390|319310|319390|319300|319390|319310|319390|319184|1154
1620992700000|2021-05-14 11:45:00|319500|319184|319398|318652|319500|319240|319290|318650|2410
1620993000000|2021-05-14 11:50:00|319309|318700|319309|318650|319398|318702|319309|318650|207
1620993300000|2021-05-14 11:55:00|319400|318840|319400|318700|319400|318852|319250|318650|195
1620993600000|2021-05-14 12:00:00|319225|318702|319400|318900|319433|319001|319225|318650|316
1620993900000|2021-05-14 12:05:00|319165|319000|319306|318900|319400|319000|319160|318900|289
1620994200000|2021-05-14 12:10:00|319400|319100|319400|319100|319500|319100|319400|319100|427
1620994500000|2021-05-14 12:15:00|319433||319200||319433||319200||383
1620994800000|2021-05-14 12:20:00|319433||319300||319433||319293||369
1620995100000|2021-05-14 12:25:00|319433|319250|319433|319100|319433|319250|319400|319100|649
1620995400000|2021-05-14 12:30:00|319344|319000|319200|318850|319428|319000|319100|318850|1634
1620995700000|2021-05-14 12:35:00|319100|318800|318797|318420|319200|319000|318740|318100|2313
1620996000000|2021-05-14 12:40:00|318700|318422|318900|318600|318900|318640|318700|318420|930
1620996300000|2021-05-14 12:45:00|319200|318724|319100|318625|319200|318840|319100|318525|418
1620996600000|2021-05-14 12:50:00|319200|318525|319199|319100|319200|319100|319199|318420|883
1620996900000|2021-05-14 12:55:00|319200|318597|319300|319000|319300|319096|319200|318500|2015
1620997200000|2021-05-14 13:00:00|319200|319100|319298|319100|319300|319100|319200|319100|773
1620997500000|2021-05-14 13:05:00|319300|319200|319300|319000|319300|319200|319200|318800|666
1620997800000|2021-05-14 13:10:00|319064|318959|319100|318800|319100|318959|319064|318800|949
1620998100000|2021-05-14 13:15:00|319150|318875|319150|318700|319150|318888|319040|318700|1479
1620998400000|2021-05-14 13:20:00|319100|318615|319433|318906|319433|319200|319097|318615|1585
1620998700000|2021-05-14 13:25:00|319431|319000|318800|318300|319433|319000|318790|318230|1893
1620999000000|2021-05-14 13:30:00|318788|318231|320195|319818|320624|320531|318358|318230|42641
1620999300000|2021-05-14 13:35:00|320082|319865|320765|320560|321100|320996|319680|319500|31270
1620999600000|2021-05-14 13:40:00|320788|320605|319200|319023|320898|320754|318978|318800|19316
1620999900000|2021-05-14 13:45:00|319226|319024|319880|319649|319880|319725|318958|318710|13171
1621000200000|2021-05-14 13:50:00|319800|319718|320541|320353|320800|320609|319700|319400|18763
1621000500000|2021-05-14 13:55:00|320540|320300|320349|320201|320694|320451|319980|319848|4365
1621000800000|2021-05-14 14:00:00|320500|320266|320099|319804|320695|320453|319974|319803|11515
1621001100000|2021-05-14 14:05:00|320009|319805|319760|319658|320139|319914|319396|319200|8475
1621001400000|2021-05-14 14:10:00|319916|319686|321100|320852|321300|321185|319820|319685|19548
1621001700000|2021-05-14 14:15:00|321099|320857|321134|321024|321375|321282|320674|320428|21351
1621002000000|2021-05-14 14:20:00|321155|321025|320622|320300|321375|321261|320400|320300|8124
1621002300000|2021-05-14 14:25:00|320503|320310|320211|320041|321013|320803|320165|320041|5787
1621002600000|2021-05-14 14:30:00|320291|320053|320688|320526|320688|320563|320175|320000|6437
1621002900000|2021-05-14 14:35:00|320687|320556|320291|320200|320688|320591|320239|320080|4186
1621003200000|2021-05-14 14:40:00|320324|320270|319944|319779|320500|320346|319773|319670|3170
1621003500000|2021-05-14 14:45:00|319977|319820|320494|320335|320600|320437|319847|319700|8856
1621003800000|2021-05-14 14:50:00|320492|320383|320780|320637|320780|320691|320400|320167|11067
1621004100000|2021-05-14 14:55:00|320756|320610|321300|321238|321500|321393|320700|320426|8564
1621004400000|2021-05-14 15:00:00|321304|321190|321600|321497|321600|321498|321145|321050|12766
1621004700000|2021-05-14 15:05:00|321585|321530|321358|321053|321700|321561|321092|321000|9114
1621005000000|2021-05-14 15:10:00|321259|321077|321797|321573|321888|321824|321208|321050|12416
1621005300000|2021-05-14 15:15:00|321799|321651|322000|321805|322100|321999|321781|321580|14440
1621005600000|2021-05-14 15:20:00|321971|321807|321578|321502|322000|321852|321526|321377|6181
1621005900000|2021-05-14 15:25:00|321700|321513|321502|321400|321900|321836|321372|321200|7859
1621006200000|2021-05-14 15:30:00|321514|321401|321822|321708|321878|321740|321480|321400|2832
1621006500000|2021-05-14 15:35:00|321837|321734|322100|322012|322100|322054|321837|321649|4738
1621006800000|2021-05-14 15:40:00|322120|322013|321794|321569|322120|322044|321664|321522|6324
1621007100000|2021-05-14 15:45:00|321793|321700|321534|321400|321996|321820|321447|321400|4909
1621007400000|2021-05-14 15:50:00|321636|321401|321485|321326|321637|321566|321284|321167|4501
1621007700000|2021-05-14 15:55:00|321542|321344|321150|321061|321593|321365|320975|320900|3947
1621008000000|2021-05-14 16:00:00|321227|321062|321376|321241|321474|321350|320993|320900|10294
1621008300000|2021-05-14 16:05:00|321373|321246|321800|321669|321800|321725|321373|321241|8659
1621008600000|2021-05-14 16:10:00|321760|321690|322114|322032|322150|322121|321740|321584|7659
1621008900000|2021-05-14 16:15:00|322100|322050|322049|321939|322150|322086|321939|321800|2415
1621009200000|2021-05-14 16:20:00|322077|321942|321561|321375|322077|322020|321515|321294|7311
1621009500000|2021-05-14 16:25:00|321526|321427|321467|321360|321588|321523|321305|321085|3936
1621009800000|2021-05-14 16:30:00|321431|321361|321780|321660|321800|321725|321431|321361|4197
1621010100000|2021-05-14 16:35:00|321737|321678|321474|321388|321800|321679|321344|321242|4103
1621010400000|2021-05-14 16:40:00|321473|321410|321314|321224|321500|321442|321219|321135|2466
1621010700000|2021-05-14 16:45:00|321313|321262|321525|321370|321600|321505|321263|321209|3290
1621011000000|2021-05-14 16:50:00|321522|321372|321355|321241|321600|321536|321338|321163|1952
1621011300000|2021-05-14 16:55:00|321343|321251|321473|321273|321536|321461|321342|321156|1153
1621011600000|2021-05-14 17:00:00|321472|321313|321454|321231|321536|321447|321277|321200|3047
1621011900000|2021-05-14 17:05:00|321453|321232|321536|321461|321536|321500|321341|321232|1248
1621012200000|2021-05-14 17:10:00|321535|321459|321203|321032|321536|321478|321114|321010|3764
1621012500000|2021-05-14 17:15:00|321196|321011|321117|321003|321307|321049|320857|320777|3536
1621012800000|2021-05-14 17:20:00|321106|321019|321090|320900|321486|321372|321024|320900|2385
1621013100000|2021-05-14 17:25:00|321029|320956|321200|321074|321300|321202|321019|320900|2369
1621013400000|2021-05-14 17:30:00|321201|321102|320950|320842|321250|321197|320736|320655|1200
1621013700000|2021-05-14 17:35:00|320911|320844|320798|320678|321080|320909|320797|320678|2980
1621014000000|2021-05-14 17:40:00|320904|320691|320941|320802|321000|320867|320705|320600|2200
1621014300000|2021-05-14 17:45:00|320890|320787|320891|320816|320948|320857|320705|320600|3284
1621014600000|2021-05-14 17:50:00|320909|320845|321025|320887|321100|321016|320899|320800|3467
1621014900000|2021-05-14 17:55:00|321024|320888|320991|320886|321208|321106|320977|320836|2606
1621015200000|2021-05-14 18:00:00|320980|320908|321195|321059|321195|321090|320897|320805|1500
1621015500000|2021-05-14 18:05:00|321194|321062|321077|320942|321195|321100|321024|320844|3964
1621015800000|2021-05-14 18:10:00|321071|320941|321237|321066|321237|321148|321005|320900|5212
1621016100000|2021-05-14 18:15:00|321199|321051|321170|321031|321199|321092|321035|320891|2478
1621016400000|2021-05-14 18:20:00|321171|320961|321098|320991|321171|321054|320947|320910|4352
1621016700000|2021-05-14 18:25:00|321080|320976|321149|321064|321250|321177|320852|320800|5681
1621017000000|2021-05-14 18:30:00|321131|321066|321277|321184|321320|321211|321131|321053|2988
1621017300000|2021-05-14 18:35:00|321275|321186|321732|321623|321799|321769|321267|321186|13471
1621017600000|2021-05-14 18:40:00|321692|321626|322070|321864|322077|321933|321670|321623|7142
1621017900000|2021-05-14 18:45:00|322053|321899|322077|322001|322200|322094|321941|321808|7714
1621018200000|2021-05-14 18:50:00|322100|321929|322386|322319|322430|322345|321996|321899|7586
1621018500000|2021-05-14 18:55:00|322430|322347|322279|322120|322500|322450|322242|322120|7527
1621018800000|2021-05-14 19:00:00|322246|322121|322100|321928|322318|322133|321882|321765|6566
1621019100000|2021-05-14 19:05:00|322079|321929|322193|321991|322197|322046|321894|321730|6141
1621019400000|2021-05-14 19:10:00|322194|322003|322400|322306|322400|322306|321981|321858|6736
1621019700000|2021-05-14 19:15:00|322374|322307|322434|322325|322500|322412|322335|322274|6476
1621020000000|2021-05-14 19:20:00|322433|322299|322300|322265|322500|322417|322300|322253|6233
1621020300000|2021-05-14 19:25:00|322321|322266|322292|322228|322400|322317|322118|322000|6027
1621020600000|2021-05-14 19:30:00|322281|322227|322100|321967|322300|322229|321848|321815|10277
1621020900000|2021-05-14 19:35:00|322092|321968|321770|321672|322222|322068|321718|321571|22624
1621021200000|2021-05-14 19:40:00|321769|321691|321868|321820|321925|321889|321643|321513|6812
1621021500000|2021-05-14 19:45:00|321897|321760|322275|322144|322340|322254|321782|321709|8695
1621021800000|2021-05-14 19:50:00|322332|322090|322826|322725|322889|322829|322050|322000|18288
1621022100000|2021-05-14 19:55:00|322827|322738|322290|322131|322827|322757|322132|322123|33790
1621022400000|2021-05-14 20:00:00|322389|321302|322403|322350|322800|322350|322300|321302|247190
1621022700000|2021-05-14 20:05:00|322437|322008|322350|322300|322494|322300|322350|322001|988
1621023000000|2021-05-14 20:10:00|322475|322002|322399|322290|322475|322290|322375|322001|1299
1621023300000|2021-05-14 20:15:00|322309|322301|322360|322300|322360|322301|322295|322210|860
1621023600000|2021-05-14 20:20:00|322375|322251|322375|322251|322375|322251|322375|322251|295
1621023900000|2021-05-14 20:25:00|322400|322274|322400|322350|322400|322350|322400|322274|469
1621024200000|2021-05-14 20:30:00|322350|322310|322400|322290|322400|322350|322350|322290|1623
1621024500000|2021-05-14 20:35:00|322477|322355|322477|322400|322477|322400|322477|322290|427
1621024800000|2021-05-14 20:40:00|322440|322300|322440|322401|322440|322401|322440|322300|558
1621025100000|2021-05-14 20:45:00|322444|322443|322477|322444|322477|322444|322444|322443|284
1621025400000|2021-05-14 20:50:00||322300||322430||322430||322300|314
1621025700000|2021-05-14 20:55:00|322470|322400|322440|322400|322470|322400|322440|322400|434
1621238400000|2021-05-17 08:00:00|322938|321588|323470|321800|323470|321800|322400|321310|157
1621238700000|2021-05-17 08:05:00|323741|321875|323741|322054|323741|322054|323741|321875|54
1621239000000|2021-05-17 08:10:00||322106||322228||322228||322106|314
1621239300000|2021-05-17 08:15:00|322400|321800|322290|321800|323741|321800|322290|321800|734
1621239600000|2021-05-17 08:20:00|323741|321890|323740|321890|323741|322131|323740|321890|369
1621239900000|2021-05-17 08:25:00|323739||323574||323741||323534||33
1621240200000|2021-05-17 08:30:00|323741||323741||323741||323741||6
1621240500000|2021-05-17 08:35:00|||||||||10
1621240800000|2021-05-17 08:40:00||322300||322000||322300||322000|9
1621241100000|2021-05-17 08:45:00|||||||||53
1621241400000|2021-05-17 08:50:00|||||||||2
1621241700000|2021-05-17 08:55:00|323740|321890|323669|321905|323741|321905|323667|321890|10
1621242000000|2021-05-17 09:00:00|323667|322400|323741|322400|323741|322400|323586|322400|34
1621242300000|2021-05-17 09:05:00|322500|321905|323644|322300|323741|322300|322290|321890|383
1621242600000|2021-05-17 09:10:00|323645||323723||323741||323638||11
1621242900000|2021-05-17 09:15:00|323741|323000|323997|323000|326000|323100|323601|323000|1661
1621243200000|2021-05-17 09:20:00|326000|323500|325126|323500|326000|323500|323599|323500|996
1621243500000|2021-05-17 09:25:00|325125||323999||325125||323738||369
1621243800000|2021-05-17 09:30:00|323707||323707||323707||323707||34
1621244100000|2021-05-17 09:35:00|323696|322865|323490|322865|323707|322865|323490|322865|1071
1621244400000|2021-05-17 09:40:00|323707||323499||323707||323499||6
1621244700000|2021-05-17 09:45:00|||||||||3
1621245000000|2021-05-17 09:50:00|323707|322671|323400|322300|323707|322671|323400|322300|146
1621245300000|2021-05-17 09:55:00|323041|322565|323400|322300|323400|322613|323041|322300|98
1621245600000|2021-05-17 10:00:00|||||||||73
1621245900000|2021-05-17 10:05:00|323500||323200||323500||323200||41
1621246200000|2021-05-17 10:10:00||322500||322500||322569||322500|90
1621246500000|2021-05-17 10:15:00|||||||||5
1621246800000|2021-05-17 10:20:00|||||||||1
1621247100000|2021-05-17 10:25:00||322565||322500||322565||322500|44
1621247400000|2021-05-17 10:30:00|323197||323189||323197||323189||20
1621247700000|2021-05-17 10:35:00|323184||323099||323707||323099||14
1621248000000|2021-05-17 10:40:00||322700||322700||322700||322700|58
1621248300000|2021-05-17 10:45:00||322500||322500||322500||322500|23
1621248600000|2021-05-17 10:50:00||322561||322500||322561||322500|16
1621248900000|2021-05-17 10:55:00|323707|322600|322799|322500|323707|322850|322799|322500|328
1621249200000|2021-05-17 11:00:00|322797|322650|323300|323000|323707|323100|322797|322500|1446
1621249500000|2021-05-17 11:05:00|323600|323100|323706|323160|323707|323205|323300|323000|449
1621249800000|2021-05-17 11:10:00|323500|323158|323707|323301|323707|323382|323300|323000|2021
1621250100000|2021-05-17 11:15:00|323644|323150|323707|323210|323707|323210|323200|323012|327
1621250400000|2021-05-17 11:20:00|323699|323212|323382|323100|323699|323212|323382|323001|467
1621250700000|2021-05-17 11:25:00|323299|323000|323370|322700|323600|323002|322999|322700|3300
1621251000000|2021-05-17 11:30:00|323379|322702|323200|322766|323379|322810|323100|322700|261
1621251300000|2021-05-17 11:35:00|323198|322851|323379|322910|323379|323156|323198|322766|476
1621251600000|2021-05-17 11:40:00|323370|323000|323369|323000|323379|323154|323200|323000|519
1621251900000|2021-05-17 11:45:00|323240|322900|322500|322300|323369|322900|322500|322300|2221
1621252200000|2021-05-17 11:50:00|323099|322302|322989|322500|323379|322511|322980|322300|335
1621252500000|2021-05-17 11:55:00|322937|322501|322590|322300|323000|322689|322399|322300|2812
1621252800000|2021-05-17 12:00:00|322575|322430|323000|322712|323000|322712|322499|322300|2247
1621253100000|2021-05-17 12:05:00|323360|322700|323377|322500|323379|323000|322966|322400|1941
1621253400000|2021-05-17 12:10:00|322999|322513|322970|322514|322999|322700|322700|322513|947
1621253700000|2021-05-17 12:15:00|322775|322515|322997|322825|322997|322825|322770|322515|1611
1621254000000|2021-05-17 12:20:00|323295|322525|323500|323400|323500|323400|323295|322525|1644
1621254300000|2021-05-17 12:25:00|323498|323300|323500|322825|323500|323300|323300|322700|1074
1621254600000|2021-05-17 12:30:00|323498|322905|323493|323000|323500|323100|323298|322825|465
1621254900000|2021-05-17 12:35:00|323495|323030|323450|323033|323495|323244|323334|323000|2396
1621255200000|2021-05-17 12:40:00|323400|323241|323439|323200|323450|323320|323400|323100|1003
1621255500000|2021-05-17 12:45:00|323422|323241|323448|323087|323450|323241|323295|323033|705
1621255800000|2021-05-17 12:50:00|323394|323033|323448|323127|323450|323127|323287|323033|503
1621256100000|2021-05-17 12:55:00|323380|323125|323277|323125|323450|323127|323277|323125|135
1621256400000|2021-05-17 13:00:00|323102|323120|323398|323250|323400|323285|323102|323000|1607
1621256700000|2021-05-17 13:05:00|323450|323390|323688|323522|323690|323522|323450|323390|1509
1621257000000|2021-05-17 13:10:00|323689|323450|323900|323320|324300|324200|323590|323300|3067
1621257300000|2021-05-17 13:15:00|324198|323400|324100|323420|324290|323800|324000|323302|849
1621257600000|2021-05-17 13:20:00|324300|323980|325400|324800|325480|325200|324300|323420|6125
1621257900000|2021-05-17 13:25:00|325348|324600|324815|324618|326500|325500|324815|324500|6069
1621258200000|2021-05-17 13:30:00|324760|324615|325211|324999|326400|326229|323929|323812|48208
1621258500000|2021-05-17 13:35:00|325142|325000|327300|327073|327494|327409|324889|324609|37575
1621258800000|2021-05-17 13:40:00|327299|327101|327465|327333|328500|328309|327276|327010|36304
1621259100000|2021-05-17 13:45:00|327464|327334|328096|327897|328800|328700|327464|327333|36152
1621259400000|2021-05-17 13:50:00|328095|327890|327492|327300|328405|328194|327449|327300|18709
1621259700000|2021-05-17 13:55:00|327491|327301|327948|327800|328444|328266|327359|327069|17329
1621260000000|2021-05-17 14:00:00|327946|327787|326429|326218|328155|328000|326004|325754|23053
1621260300000|2021-05-17 14:05:00|326428|326231|326000|325795|327000|326831|325698|325388|13426
1621260600000|2021-05-17 14:10:00|325999|325860|326233|325885|326505|326333|325873|325723|13959
1621260900000|2021-05-17 14:15:00|326293|325886|327299|327129|327393|327231|325880|325723|15019
1621261200000|2021-05-17 14:20:00|327298|327114|327995|327667|328200|328093|327130|326800|17600
1621261500000|2021-05-17 14:25:00|327994|327810|328128|327600|328500|328346|327643|327508|19232
1621261800000|2021-05-17 14:30:00|328026|327813|327950|327737|328900|328727|327871|327545|29505
1621262100000|2021-05-17 14:35:00|327949|327701|328740|328654|328900|328775|327756|327610|15797
1621262400000|2021-05-17 14:40:00|328756|328655|329103|328805|329275|329200|328600|328382|13981
1621262700000|2021-05-17 14:45:00|329185|328806|328410|328258|329185|329000|327970|327800|16687
1621263000000|2021-05-17 14:50:00|328436|328262|328373|328200|329164|328981|327859|327600|11198
1621263300000|2021-05-17 14:55:00|328372|328101|328499|328056|328670|328412|327957|327620|7614
1621263600000|2021-05-17 15:00:00|328303|328010|328112|327817|328778|328587|327558|327411|11295
1621263900000|2021-05-17 15:05:00|328174|327941|327516|327373|328675|328527|327282|327200|12522
1621264200000|2021-05-17 15:10:00|327500|327340|327315|327000|327516|327375|326712|326594|15850
1621264500000|2021-05-17 15:15:00|327239|326985|326721|326498|327388|327246|326524|326200|9297
1621264800000|2021-05-17 15:20:00|326857|326499|326800|326681|327061|326863|326584|326300|4500
1621265100000|2021-05-17 15:25:00|326710|326675|326620|326301|327000|326891|326491|326300|8574
1621265400000|2021-05-17 15:30:00|326619|326473|326649|326246|326922|326715|326067|326010|9507
1621265700000|2021-05-17 15:35:00|326614|326426|326272|326061|326677|326457|326198|326005|5679
1621266000000|2021-05-17 15:40:00|326245|326063|326823|326689|326842|326710|326032|325850|10942
1621266300000|2021-05-17 15:45:00|326814|326664|326359|326245|327119|327042|326300|326123|10428
1621266600000|2021-05-17 15:50:00|326310|326123|325499|325230|326494|326339|325391|325200|15854
1621266900000|2021-05-17 15:55:00|325486|325238|325137|325018|325500|325333|324862|324759|12711
1621267200000|2021-05-17 16:00:00|325134|324937|324892|324689|325334|325100|324690|324502|8937
1621267500000|2021-05-17 16:05:00|324900|324690|324867|324770|325200|325071|324606|324500|7159
1621267800000|2021-05-17 16:10:00|324833|324688|324842|324621|325261|325100|324819|324621|8633
1621268100000|2021-05-17 16:15:00|324840|324640|325438|325305|325572|325409|324668|324500|5986
1621268400000|2021-05-17 16:20:00|325400|325306|325141|325019|325443|325330|324976|324845|4309
1621268700000|2021-05-17 16:25:00|325140|324895|324967|324855|325441|325102|324916|324855|2455
1621269000000|2021-05-17 16:30:00|324964|324850|324737|324586|325200|324914|324482|324400|5270
1621269300000|2021-05-17 16:35:00|324738|324534|325175|325056|325188|325097|324612|324478|3869
1621269600000|2021-05-17 16:40:00|325148|325057|325551|325472|325655|325514|325147|325056|7284
1621269900000|2021-05-17 16:45:00|325548|325400|325383|325051|325549|325434|325149|325000|5280
1621270200000|2021-05-17 16:50:00|325400|325127|325250|325100|325400|325203|325009|324864|700
1621270500000|2021-05-17 16:55:00|325249|325070|324755|324646|325250|325070|324565|324500|3730
1621270800000|2021-05-17 17:00:00|324750|324647|324800|324550|325080|324935|324549|324500|3001
1621271100000|2021-05-17 17:05:00|324743|324700|324918|324700|325093|324820|324610|324550|2990
1621271400000|2021-05-17 17:10:00|324914|324701|324577|324337|325000|324846|324263|324166|3245
1621271700000|2021-05-17 17:15:00|324467|324241|324300|323954|324576|324341|323989|323876|5018
1621272000000|2021-05-17 17:20:00|324200|324114|324398|324220|324400|324220|323909|323812|5042
1621272300000|2021-05-17 17:25:00|324369|324200|324300|324202|324400|324311|324142|323959|3559
1621272600000|2021-05-17 17:30:00|324298|324203|324280|324075|324400|324203|323909|323812|13025
1621272900000|2021-05-17 17:35:00|324400|324116|324550|324212|324825|324675|324368|324116|1789
1621273200000|2021-05-17 17:40:00|324533|324213|323700|323500|324544|324213|323515|323359|6489
1621273500000|2021-05-17 17:45:00|323694|323543|324095|323903|324317|323961|323612|323500|1626
1621273800000|2021-05-17 17:50:00|324096|323902|324224|323729|324500|324229|323800|323600|2839
1621274100000|2021-05-17 17:55:00|324217|323728|323925|323800|324400|324005|323699|323535|2952
1621274400000|2021-05-17 18:00:00|323924|323744|323871|323723|324100|323758|323614|323500|1175
1621274700000|2021-05-17 18:05:00|324000|323724|324428|324142|324472|324303|323638|323500|2531
1621275000000|2021-05-17 18:10:00|324445|324143|324392|324301|324690|324608|324392|324142|4388
1621275300000|2021-05-17 18:15:00|324363|324307|324350|324235|324500|324423|324174|324029|3024
1621275600000|2021-05-17 18:20:00|324349|324231|325029|324805|325074|324944|324293|324111|4313
1621275900000|2021-05-17 18:25:00|325030|324956|325189|324977|325329|325153|324846|324700|8831
1621276200000|2021-05-17 18:30:00|325188|325034|325450|325203|325451|325359|325000|324800|9268
1621276500000|2021-05-17 18:35:00|325451|325235|324794|324605|325451|325243|324607|324500|7190
1621276800000|2021-05-17 18:40:00|324779|324623|324900|324746|325000|324851|324582|324428|3880
1621277100000|2021-05-17 18:45:00|324899|324747|325470|325287|325471|325300|324683|324500|5982
1621277400000|2021-05-17 18:50:00|325377|325282|325969|325761|326000|325846|325328|325130|6628
1621277700000|2021-05-17 18:55:00|325968|325762|326149|325997|326199|326049|325639|325500|4133
1621278000000|2021-05-17 19:00:00|326199|325998|326488|326202|326600|326463|325908|325804|8353
1621278300000|2021-05-17 19:05:00|326417|326203|326798|326669|326800|326670|326402|326202|4817
1621278600000|2021-05-17 19:10:00|326797|326670|326809|326686|327000|326873|326678|326526|3105
1621278900000|2021-05-17 19:15:00|326720|326645|326513|326314|326896|326751|326422|326288|4924
1621279200000|2021-05-17 19:20:00|326465|326269|326319|326268|326594|326418|326230|326108|1100
1621279500000|2021-05-17 19:25:00|326318|326215|325982|325818|326458|326254|325909|325818|2732
1621279800000|2021-05-17 19:30:00|325981|325876|326445|326384|326610|326435|325856|325692|7957
1621280100000|2021-05-17 19:35:00|326500|326411|326245|326040|326645|326522|326242|326040|6566
1621280400000|2021-05-17 19:40:00|326323|326172|326722|326573|326900|326753|326323|326172|9493
1621280700000|2021-05-17 19:45:00|326701|326574|326571|326502|327159|327039|326571|326482|6977
1621281000000|2021-05-17 19:50:00|326649|326536|326950|326800|327127|327039|326537|326482|16136
1621281300000|2021-05-17 19:55:00|326990|326781|327179|327012|327250|327201|326718|326604|20779
1621281600000|2021-05-17 20:00:00|327178|326900|327400|327050|327400|327094|327178|326900|128273
1621281900000|2021-05-17 20:05:00|327300|327105|327300|327105|327300|327105|327300|327105|352
1621282200000|2021-05-17 20:10:00|||||||||454
1621282500000|2021-05-17 20:15:00|327244|327060|327300|327060|327300|327060|327244|327060|453
1621282800000|2021-05-17 20:20:00|||||||||74
1621283100000|2021-05-17 20:25:00|327260|327039|327260|327039|327260|327039|327260|327039|223
1621283400000|2021-05-17 20:30:00|||||||||176
1621283700000|2021-05-17 20:35:00|327300|327103|327300|327103|327300|327103|327300|327103|530
1621284000000|2021-05-17 20:40:00|||||||||33
1621284300000|2021-05-17 20:45:00|327478|327200|327478|327200|327478|327200|327478|327200|232
1621284600000|2021-05-17 20:50:00|327398|327232|327398|327232|327398|327232|327398|327232|137
1621284900000|2021-05-17 20:55:00|||||||||82
1621285200000|2021-05-17 21:00:00|||||||||52
1621285500000|2021-05-17 21:05:00|||||||||130
1621285800000|2021-05-17 21:10:00|327399||327399||327399||327399||59
1621286100000|2021-05-17 21:15:00|327400||327400||327400||327400||22
1621286400000|2021-05-17 21:20:00|||||||||61
1621286700000|2021-05-17 21:25:00|||||||||27
1621287000000|2021-05-17 21:30:00|||||||||123
1621287300000|2021-05-17 21:35:00|327478|327300|327478|327232|327478|327300|327478|327200|538
1621287600000|2021-05-17 21:40:00|||||||||35
1621287900000|2021-05-17 21:45:00|||||||||17
1621288200000|2021-05-17 21:50:00|||||||||21
1621288500000|2021-05-17 21:55:00|||||||||158
1621288800000|2021-05-17 22:00:00|||||||||168
1621289100000|2021-05-17 22:05:00|327475||327475||327475||327475||219
1621289400000|2021-05-17 22:10:00|327300||327500||327500||327300||381
1621289700000|2021-05-17 22:15:00|327499|327250|327499|327250|327499|327269|327499|327250|85
1621290000000|2021-05-17 22:20:00|327500|327269|327500|327300|327500|327300|327499|327250|36
1621290300000|2021-05-17 22:25:00|327499|327250|327499|327250|327500|327250|327499|327250|32
1621290600000|2021-05-17 22:30:00|327450|327251|327399|327250|327450|327251|327399|327250|74
1621290900000|2021-05-17 22:35:00|327300|327200|327300|327060|327300|327200|327300|327039|434
1621291200000|2021-05-17 22:40:00||327039||327078||327080||327039|62
1621291500000|2021-05-17 22:45:00||327080||327078||327115||327078|64
1621291800000|2021-05-17 22:50:00||327105||327078||327105||327078|118
1621292100000|2021-05-17 22:55:00|327295|327060|327290|327078|327295|327078|327200|327060|87
1621292400000|2021-05-17 23:00:00|327150|327060|327289|327039|327289|327078|327150|327039|342
1621292700000|2021-05-17 23:05:00||327043||327043||327043||327043|69
1621293000000|2021-05-17 23:10:00|327230|327060|327230|327060|327230|327060|327230|327060|64
1621293300000|2021-05-17 23:15:00|327289||327289||327289||327289||62
1621293600000|2021-05-17 23:20:00||327075||327060||327084||327060|201
1621293900000|2021-05-17 23:25:00|327415|327100|327500|327100|327500|327100|327415|327100|274
1621294200000|2021-05-17 23:30:00|327415|327082|327500|327150|327500|327150|327415|327082|135
1621294500000|2021-05-17 23:35:00|327480|327210|327480|327210|327480|327210|327480|327210|9
1621294800000|2021-05-17 23:40:00|327450|327208|328074|327240|328074|327252|327415|327150|708
1621295100000|2021-05-17 23:45:00|328070|327230|327980|327550|328074|327552|327980|327230|102
1621295400000|2021-05-17 23:50:00|328070|327500|328074|327550|328074|327550|327980|327500|212
1621295700000|2021-05-17 23:55:00|328070|327500|328100|327700|328100|327700|328000|327500|369
1621324800000|2021-05-18 08:00:00|331563|328020|330500|323610|331563|329547|328803|321213|547
1621325100000|2021-05-18 08:05:00||323500||323500||329668||323500|172
1621325400000|2021-05-18 08:10:00||323610||323610||323610||323610|42
1621325700000|2021-05-18 08:15:00|330474|326490|330500|323500|330500|326710|330474|323500|110
1621326000000|2021-05-18 08:20:00||323610||325213||325213||323610|32
1621326300000|2021-05-18 08:25:00|330204|326000|330500|323610|330500|328301|329842|323610|535
1621326600000|2021-05-18 08:30:00|330210|328230|329662|323610|330210|328230|329513|323610|69
1621326900000|2021-05-18 08:35:00|330210|326000|330210|323500|330210|326000|329339|323500|38
1621327200000|2021-05-18 08:40:00|329490|323502|330210|323500|330210|323610|329490|323500|45
1621327500000|2021-05-18 08:45:00|330000|323501|330000|324600|330000|324600|330000|323500|31
1621327800000|2021-05-18 08:50:00|330210||330000||330210||330000||29
1621328100000|2021-05-18 08:55:00|329800|327800|330210|328200|330210|328230|329800|324600|24
1621328400000|2021-05-18 09:00:00||329200||329200||329367||329200|87
1621328700000|2021-05-18 09:05:00|||||||||2
1621329000000|2021-05-18 09:10:00|330000||330000||330000||330000||13
1621329300000|2021-05-18 09:15:00||329414||329200||329414||329200|72
1621329600000|2021-05-18 09:20:00|330210|329202|330210|329202|330210|329800|330210|329202|151
1621329900000|2021-05-18 09:25:00||329200||329202||329202||329200|4
1621330200000|2021-05-18 09:30:00||329200||329202||329202||329200|7
1621330500000|2021-05-18 09:35:00||329800||329202||329800||329200|241
1621330800000|2021-05-18 09:40:00|329713|329200|329713|329400|329713|329401|329713|329200|160
1621331100000|2021-05-18 09:45:00||329475||329202||329475||329200|231
1621331400000|2021-05-18 09:50:00||329200||329200||329200||329200|111
1621331700000|2021-05-18 09:55:00|329520|329273|329713|328700|329713|329273|329520|328674|436
1621332000000|2021-05-18 10:00:00||328800||329000||329000||328800|63
1621332300000|2021-05-18 10:05:00||328700||328700||329000||328700|20
1621332600000|2021-05-18 10:10:00||328674||328900||329000||328674|9
1621332900000|2021-05-18 10:15:00||329384||328900||329384||328900|212
1621333200000|2021-05-18 10:20:00||328700||328900||328900||328700|57
1621333500000|2021-05-18 10:25:00|329647|329000|329713|328700|329713|329000|329647|328700|112
1621333800000|2021-05-18 10:30:00||329002||329201||329231||328700|20
1621334100000|2021-05-18 10:35:00||329231||329231||329231||329200|82
1621334400000|2021-05-18 10:40:00|330210|329200|330210|329200|330210|329231|329700|329200|478
1621334700000|2021-05-18 10:45:00|329900|329150|329900|329200|329900|329200|329820|329100|110
1621335000000|2021-05-18 10:50:00|329899|329001|329899|329200|329899|329238|329820|329000|93
1621335300000|2021-05-18 10:55:00||329500||329500||329500||329500|161
1621335600000|2021-05-18 11:00:00|329600|329202|329834|329202|329899|329202|329400|329202|1146
1621335900000|2021-05-18 11:05:00|329800|329260|329800|329500|329800|329700|329700|329202|1230
1621336200000|2021-05-18 11:10:00|329794|329700|330000|329800|330000|329820|329700|329500|3064
1621336500000|2021-05-18 11:15:00|330200|329841|329900|329800|330210|329902|329900|329800|666
1621336800000|2021-05-18 11:20:00|330000|329820|329980|329517|330190|329900|329900|329517|2307
1621337100000|2021-05-18 11:25:00|330000|329600|329685|329200|330000|329600|329300|329107|2814
1621337400000|2021-05-18 11:30:00|329500|329300|329999|329200|330000|329400|329400|329107|638
1621337700000|2021-05-18 11:35:00|329800|329202|329800|329410|329800|329410|329500|329200|253
1621338000000|2021-05-18 11:40:00|329785|329400|329800|329400|329800|329500|329785|329400|738
1621338300000|2021-05-18 11:45:00|329695|329107|329800|329202|329800|329500|329600|329107|803
1621338600000|2021-05-18 11:50:00|329600|329310|329790|329315|329800|329397|329600|329202|128
1621338900000|2021-05-18 11:55:00|329700|329350|329790|329511|329800|329511|329700|329350|76
1621339200000|2021-05-18 12:00:00|329741|329500|329785|329350|329800|329500|329498|329350|712
1621339500000|2021-05-18 12:05:00|329598|329450|329800|329552|329800|329552|329598|329357|373
1621339800000|2021-05-18 12:10:00|329900|329357|329975|329610|329995|329900|329900|329357|1632
1621340100000|2021-05-18 12:15:00|329995|329655|329900|329600|329995|329701|329900|329600|1119
1621340400000|2021-05-18 12:20:00|329835|329828|329835|329600|329835|329860|329835|329600|1153
1621340700000|2021-05-18 12:25:00|329760|329601|329789|329350|329789|329601|329700|329350|2508
1621341000000|2021-05-18 12:30:00|329700|329358|329789|329502|329789|329502|329500|329200|1143
1621341300000|2021-05-18 12:35:00|329944|329600|329600|329222|329944|329710|329479|329202|2402
1621341600000|2021-05-18 12:40:00|329599|329400|329399|329212|329700|329400|329399|329202|231
1621341900000|2021-05-18 12:45:00|329690|329222|329240|329000|329910|329252|329115|329000|1156
1621342200000|2021-05-18 12:50:00|329100|329050|329180|329000|329500|329130|329100|329000|1248
1621342500000|2021-05-18 12:55:00|329100|328900|329400|328920|329500|329200|329100|328634|400
1621342800000|2021-05-18 13:00:00|329398|328910|329298|328900|329398|328910|329298|328900|222
1621343100000|2021-05-18 13:05:00|329295|329050|329224|328705|329500|329050|329159|328633|1802
1621343400000|2021-05-18 13:10:00|329222|328640|329222|328700|329222|328700|328950|328633|428
1621343700000|2021-05-18 13:15:00|329188|329000|329224|329050|329224|329050|329188|329000|700
1621344000000|2021-05-18 13:20:00|329080|329000|329224|329000|329224|329000|329080|329000|612
1621344300000|2021-05-18 13:25:00|329500|329111|329270|329000|329900|329495|329170|329000|2893
1621344600000|2021-05-18 13:30:00|329457|329278|328299|328000|329457|329278|327892|327650|25204
1621344900000|2021-05-18 13:35:00|328265|327988|329800|329648|329800|329764|327969|327800|21955
1621345200000|2021-05-18 13:40:00|329798|329647|329127|328794|329900|329762|328469|328236|27735
1621345500000|2021-05-18 13:45:00|329090|328795|329800|329600|330200|330035|328936|328685|27326
1621345800000|2021-05-18 13:50:00|329799|329574|330106|329835|330186|330107|329166|329010|18811
1621346100000|2021-05-18 13:55:00|330092|329970|329733|329607|330598|330439|329688|329528|14629
1621346400000|2021-05-18 14:00:00|329847|329608|329199|329094|330149|329877|329008|328800|13799
1621346700000|2021-05-18 14:05:00|329236|329095|329200|328800|329300|329173|328838|328700|9264
1621347000000|2021-05-18 14:10:00|329199|328877|329680|329507|329680|329507|328833|328700|11388
1621347300000|2021-05-18 14:15:00|329679|329508|329853|329723|330211|330085|329505|329200|8041
1621347600000|2021-05-18 14:20:00|329900|329725|329919|329701|330400|330231|329717|329610|11955
1621347900000|2021-05-18 14:25:00|329937|329700|330795|330651|330889|330752|329927|329700|22196
1621348200000|2021-05-18 14:30:00|330769|330602|331200|330903|331200|331118|330740|330566|24307
1621348500000|2021-05-18 14:35:00|331047|330906|330630|330502|331160|330964|330543|330333|8350
1621348800000|2021-05-18 14:40:00|330619|330501|330300|330141|330717|330540|330143|330000|4597
1621349100000|2021-05-18 14:45:00|330378|330206|330591|330412|330784|330607|330370|330197|6906
1621349400000|2021-05-18 14:50:00|330592|330413|329848|329711|330800|330684|329817|329711|4246
1621349700000|2021-05-18 14:55:00|329820|329722|330200|330030|330397|330147|329779|329655|4802
1621350000000|2021-05-18 15:00:00|330242|330033|330372|330167|330444|330400|329701|329559|7961
1621350300000|2021-05-18 15:05:00|330371|330208|330401|330266|330570|330465|330260|330100|6063
1621350600000|2021-05-18 15:10:00|330398|330268|330081|329794|330500|330302|329870|329739|6402
1621350900000|2021-05-18 15:15:00|330080|329800|329837|329776|330086|330033|329837|329700|4690
1621351200000|2021-05-18 15:20:00|329838|329777|329826|329601|330086|329912|329587|329512|8348
1621351500000|2021-05-18 15:25:00|329732|329600|329947|329730|330086|330001|329600|329563|6679
1621351800000|2021-05-18 15:30:00|329904|329736|328957|328696|329932|329814|328829|328647|7734
1621352100000|2021-05-18 15:35:00|328981|328687|329100|329010|329338|329167|328898|328687|5135
1621352400000|2021-05-18 15:40:00|329094|329011|328888|328779|329240|329083|328514|328375|4083
1621352700000|2021-05-18 15:45:00|328922|328809|328999|328801|329010|328952|328393|328300|5538
1621353000000|2021-05-18 15:50:00|329000|328764|328900|328700|329000|328817|328678|328500|3069
1621353300000|2021-05-18 15:55:00|328894|328760|328571|328426|329033|328904|328551|328426|4698
1621353600000|2021-05-18 16:00:00|328570|328427|328604|328453|328814|328700|328485|328300|4170
1621353900000|2021-05-18 16:05:00|328601|328452|328462|328328|328601|328453|328170|328108|6547
1621354200000|2021-05-18 16:10:00|328423|328326|328792|328529|328793|328600|328177|328100|2858
1621354500000|2021-05-18 16:15:00|328793|328528|328922|328723|329000|328929|328636|328432|3196
1621354800000|2021-05-18 16:20:00|329000|328822|329176|329057|329200|329085|328905|328779|2376
1621355100000|2021-05-18 16:25:00|329200|329063|329368|329300|329563|329518|329178|329055|3298
1621355400000|2021-05-18 16:30:00|329362|329301|329657|329527|329737|329600|329362|329300|3027
1621355700000|2021-05-18 16:35:00|329643|329528|329600|329310|329644|329528|329419|329283|2817
1621356000000|2021-05-18 16:40:00|329616|329445|329417|329305|329697|329561|329417|329305|1300
1621356300000|2021-05-18 16:45:00|329484|329310|329200|329066|329655|329518|329180|329010|2867
1621356600000|2021-05-18 16:50:00|329167|329010|328926|328860|329200|329037|328926|328778|3156
1621356900000|2021-05-18 16:55:00|328928|328861|328875|328733|329200|329022|328578|328389|2340
1621357200000|2021-05-18 17:00:00|328841|328735|328510|328377|328886|328772|328452|328350|3285
1621357500000|2021-05-18 17:05:00|328509|328378|328400|328310|328627|328480|328334|328222|3679
1621357800000|2021-05-18 17:10:00|328399|328309|328088|328010|328574|328400|328088|328010|3837
1621358100000|2021-05-18 17:15:00|328087|328011|328101|328003|328233|328100|327923|327884|6177
1621358400000|2021-05-18 17:20:00|328100|328005|328115|328001|328386|328233|328074|327951|2350
1621358700000|2021-05-18 17:25:00|328076|328039|328378|328251|328403|328305|328040|327926|2200
1621359000000|2021-05-18 17:30:00|328323|328252|328027|327900|328373|328252|327939|327884|2155
1621359300000|2021-05-18 17:35:00|328036|327903|327770|327643|328044|327986|327647|327528|4328
1621359600000|2021-05-18 17:40:00|327861|327716|327382|327326|327862|327724|327239|327135|3315
1621359900000|2021-05-18 17:45:00|327422|327327|326920|326820|327422|327328|326849|326664|7564
1621360200000|2021-05-18 17:50:00|326845|326671|326554|326421|326980|326823|326437|326300|3950
1621360500000|2021-05-18 17:55:00|326568|326422|326787|326718|327000|326883|326508|326340|3167
1621360800000|2021-05-18 18:00:00|326883|326743|326550|326422|326953|326859|326391|326312|5073
1621361100000|2021-05-18 18:05:00|326608|326423|326566|326450|326926|326786|326540|326423|2714
1621361400000|2021-05-18 18:10:00|326565|326472|326668|326562|326668|326589|326395|326300|2617
1621361700000|2021-05-18 18:15:00|326667|326515|326149|326003|326756|326517|326006|325854|4110
1621362000000|2021-05-18 18:20:00|326171|326002|326078|325949|326429|326292|325776|325700|4882
1621362300000|2021-05-18 18:25:00|326077|325820|326171|326023|326399|326275|325970|325734|4331
1621362600000|2021-05-18 18:30:00|326152|325891|325302|325100|326200|326099|325226|325100|5915
1621362900000|2021-05-18 18:35:00|325247|325191|324900|324800|325433|325280|324860|324800|5142
1621363200000|2021-05-18 18:40:00|324899|324838|324912|324716|325147|324942|324490|324331|11173
1621363500000|2021-05-18 18:45:00|324911|324806|325099|324900|325100|324979|324544|324409|4352
1621363800000|2021-05-18 18:50:00|325100|324901|324999|324895|325352|325211|324934|324719|5614
1621364100000|2021-05-18 18:55:00|324970|324867|324899|324775|325109|324970|324733|324600|3422
1621364400000|2021-05-18 19:00:00|324898|324748|325050|324882|325340|325200|324883|324748|4513
1621364700000|2021-05-18 19:05:00|325063|324967|325133|325053|325133|325053|324919|324800|3791
1621365000000|2021-05-18 19:10:00|325136|325052|324812|324520|325428|325301|324625|324520|8531
1621365300000|2021-05-18 19:15:00|324817|324677|325285|325141|325285|325141|324726|324535|5319
1621365600000|2021-05-18 19:20:00|325236|325142|325314|325148|325344|325249|325043|324931|7271
1621365900000|2021-05-18 19:25:00|325351|325284|325408|325258|325752|325696|325351|325257|4686
1621366200000|2021-05-18 19:30:00|325409|325257|325442|325362|325898|325798|325409|325257|3980
1621366500000|2021-05-18 19:35:00|325392|325311|325336|325158|325603|325456|325099|325037|5527
1621366800000|2021-05-18 19:40:00|325351|325157|325018|324952|325443|325348|324984|324878|5313
1621367100000|2021-05-18 19:45:00|325029|324951|324179|324035|325153|325056|324136|324000|13387
1621367400000|2021-05-18 19:50:00|324057|324000|323396|323263|324179|324065|323246|323111|29932
1621367700000|2021-05-18 19:55:00|323428|323201|323340|323228|323685|323555|323100|323037|30710
1621368000000|2021-05-18 20:00:00|324020|323107|322900|322802|324020|323308|322900|322612|5863
1621368300000|2021-05-18 20:05:00|322850|322672|323203|322922|323228|322922|322750|322672|9799
1621368600000|2021-05-18 20:10:00|323201|322924|323228|322923|323228|323200|323200|322710|1411
1621368900000|2021-05-18 20:15:00|323203|322930|323200|323150|323228|323150|323200|322930|655
1621369200000|2021-05-18 20:20:00|323228|323000|323228|323000|323228|323000|323228|323000|601
1621369500000|2021-05-18 20:25:00|323200||323200||323200||323200||367
1621369800000|2021-05-18 20:30:00||323002||323000||323050||323000|1993
1621370100000|2021-05-18 20:35:00|323050|322935|322899|322530|323200|322935|322706|322505|2026
1621370400000|2021-05-18 20:40:00|322797|322505|322797|322505|322797|322505|322797|322505|406
1621370700000|2021-05-18 20:45:00|322789|322522|322789|322525|322789|322525|322789|322522|598
1621371000000|2021-05-18 20:50:00|||||||||237
1621371300000|2021-05-18 20:55:00||322625||322625||322625||322625|128
1621371600000|2021-05-18 21:00:00|||||||||214
1621371900000|2021-05-18 21:05:00|322700||322700||322700||322700||239
1621372200000|2021-05-18 21:10:00|322788||322788||322788||322788||270
1621372500000|2021-05-18 21:15:00|322780|322650|322778|322650|322780|322650|322778|322650|62
1621372800000|2021-05-18 21:20:00|322798||322798||322798||322798||163
1621373100000|2021-05-18 21:25:00|||||||||57
1621373400000|2021-05-18 21:30:00|322600|322500|322600|322500|322600|322500|322600|322500|397
1621373700000|2021-05-18 21:35:00|||||||||132
1621374000000|2021-05-18 21:40:00||322501||322501||322501||322501|169
1621374300000|2021-05-18 21:45:00|||||||||50
1621374600000|2021-05-18 21:50:00|||||||||77
1621374900000|2021-05-18 21:55:00||322507||322507||322507||322507|136
1621375200000|2021-05-18 22:00:00|322798|322509|322798|322507|322798|322509|322798|322507|498
1621375500000|2021-05-18 22:05:00|322605|322653|322974|322507|322974|322749|322605|322507|528
1621375800000|2021-05-18 22:10:00|322997|322511|323199|322600|323199|322802|322997|322511|447
1621376100000|2021-05-18 22:15:00|323200|322800|322800|322551|323200|322800|322800|322545|42
1621376400000|2021-05-18 22:20:00|322889|322555|323198|322555|323200|322555|322800|322555|69
1621376700000|2021-05-18 22:25:00|323172||323195||323198||322800||35
1621377000000|2021-05-18 22:30:00|323000|322800|323000|322800|323000|322800|323000|322800|10
1621377300000|2021-05-18 22:35:00|322997|322700|323200|322803|323228|322805|322997|322700|207
1621377600000|2021-05-18 22:40:00|323119|322802|323200|322805|323228|322805|323119|322802|43
1621377900000|2021-05-18 22:45:00|323228|322901|323228|322901|323228|322901|323228|322901|191
1621378200000|2021-05-18 22:50:00|323201|322902|323201|322585|323201|322902|322860|322581|199
1621378500000|2021-05-18 22:55:00|323199|322545|323199|322700|323199|322701|322800|322545|137
1621378800000|2021-05-18 23:00:00|323150||323150||323150||323150||47
1621379100000|2021-05-18 23:05:00|323199|322701|323228|322901|323228|322901|323199|322701|284
1621379400000|2021-05-18 23:10:00|323400|323050|323793|322801|323900|323300|323400|322801|961
1621379700000|2021-05-18 23:15:00|323590|323002|323300|323200|323590|323200|323300|323000|30
1621380000000|2021-05-18 23:20:00|323295|323100|323800|323200|323800|323200|323250|322901|540
1621380300000|2021-05-18 23:25:00|323868|323001|323600|323007|323868|323007|323600|323001|282
1621380600000|2021-05-18 23:30:00|323868||323870||323879||323800||107
1621380900000|2021-05-18 23:35:00|323700|323200|323200|322808|323700|323200|323099|322700|255
1621381200000|2021-05-18 23:40:00|323099|322800|323099|322808|323099|322900|323099|322700|349
1621381500000|2021-05-18 23:45:00|323200|322700|323093|322700|323200|322700|323090|322653|381
1621381800000|2021-05-18 23:50:00|323050|322909|323049|322700|323093|322909|322897|322600|933
1621382100000|2021-05-18 23:55:00|322999|322900|322800|322501|322999|322900|322699|322501|1237
1621411200000|2021-05-19 08:00:00|320900|320899|321990|320500|322300|320899|320900|319187|1117
1621411500000|2021-05-19 08:05:00|||||||||83
1621411800000|2021-05-19 08:10:00|321100|320000|321897|320000|321990|320000|321000|320000|358
1621412100000|2021-05-19 08:15:00|321990||321781||321990||320238||249
1621412400000|2021-05-19 08:20:00|321990|319187|321318|319187|321990|319187|320484|319187|368
1621412700000|2021-05-19 08:25:00|321990|319500|321000|319500|321990|319760|320387|319500|258
1621413000000|2021-05-19 08:30:00||320069||319572||320069||319500|86
1621413300000|2021-05-19 08:35:00||320119||319572||320119||319572|24
1621413600000|2021-05-19 08:40:00|320434|319500|321000|319500|321000|319500|320396|319500|309
1621413900000|2021-05-19 08:45:00|320297||321000||321000||320297||142
1621414200000|2021-05-19 08:50:00|320163||321000||321000||319825||131
1621414500000|2021-05-19 08:55:00|320262|319572|321000|319500|321000|319572|320262|319500|20
1621414800000|2021-05-19 09:00:00|320863|319548|321000|320000|321000|320000|320863|319500|133
1621415100000|2021-05-19 09:05:00|||||||||3
1621415400000|2021-05-19 09:10:00|||||||||7
1621415700000|2021-05-19 09:15:00|320865|320005|321000|320201|321000|320201|320860|320000|475
1621416000000|2021-05-19 09:20:00||320302||320302||320302||320302|26
1621416300000|2021-05-19 09:25:00||320305||320305||320305||320305|32
1621416600000|2021-05-19 09:30:00||320455||320305||320500||320305|216
1621416900000|2021-05-19 09:35:00|320894||321000||321000||320894||9
1621417200000|2021-05-19 09:40:00|320895|320201|320895|320000|320895|320505|320642|320000|296
1621417500000|2021-05-19 09:45:00|320800|319700|320800|319500|320800|319700|320206|319500|423
1621417800000|2021-05-19 09:50:00|320178||320800||320800||320178||129
1621418100000|2021-05-19 09:55:00|320063||320800||320800||319970||120
1621418400000|2021-05-19 10:00:00|320340||320800||320800||320340||14
1621418700000|2021-05-19 10:05:00||319841||319500||319841||319500|29
1621419000000|2021-05-19 10:10:00|||||||||22
1621419300000|2021-05-19 10:15:00||319700||320000||320051||319500|7
1621419600000|2021-05-19 10:20:00|||||||||12
1621419900000|2021-05-19 10:25:00|||||||||10
1621420200000|2021-05-19 10:30:00|||||||||41
1621420500000|2021-05-19 10:35:00|||||||||3
1621420800000|2021-05-19 10:40:00|||||||||3
1621421100000|2021-05-19 10:45:00||320001||319500||320001||319500|10
1621421400000|2021-05-19 10:50:00||320205||320205||320205||320205|9
1621421700000|2021-05-19 10:55:00|320799||320800||320800||320500||26
1621422000000|2021-05-19 11:00:00|320685|320500|320650|320220|320800|320500|320205|320000|2677
1621422300000|2021-05-19 11:05:00|320648|320300|320400|319501|320700|320300|319896|319001|2477
1621422600000|2021-05-19 11:10:00|320380|319503|320400|319725|320400|319725|319880|319500|454
1621422900000|2021-05-19 11:15:00|320398|319723|319980|319355|320400|319960|319945|319085|782
1621423200000|2021-05-19 11:20:00|319900|319400|319900|319500|319900|319615|319700|319200|688
1621423500000|2021-05-19 11:25:00|319880|319480|320000|319500|320000|319800|319660|319210|1032
1621423800000|2021-05-19 11:30:00|319980|319263|319500|319100|320000|319530|319442|319001|901
1621424100000|2021-05-19 11:35:00|319364|319001|320000|319150|320000|319250|319362|319001|509
1621424400000|2021-05-19 11:40:00|319890|319156|319750|319150|320000|319205|319430|319020|461
1621424700000|2021-05-19 11:45:00|319800|319250|319600|319150|319899|319400|319600|319150|371
1621425000000|2021-05-19 11:50:00|319880|319212|319550|319150|319992|319305|319400|319150|560
1621425300000|2021-05-19 11:55:00|319992|319200|319894|319155|319992|319210|319400|319100|519
1621425600000|2021-05-19 12:00:00|319879|319160|319900|319500|319977|319502|319698|319160|983
1621425900000|2021-05-19 12:05:00|319950|319502|319990|319600|320000|319693|319523|319502|1864
1621426200000|2021-05-19 12:10:00|319980|319521|319975|319700|319998|319700|319849|319500|690
1621426500000|2021-05-19 12:15:00|319973|319796|319982|319501|320000|319796|319933|319500|3207
1621426800000|2021-05-19 12:20:00|319958|319505|319700|319500|319984|319603|319700|319500|397
1621427100000|2021-05-19 12:25:00|319600|319250|319500|319150|319600|319500|319400|319150|1545
1621427400000|2021-05-19 12:30:00|319498|319130|319389|318800|319500|319130|319100|318800|2475
1621427700000|2021-05-19 12:35:00|319250|318900|318900|318600|319250|319000|318700|318500|2327
1621428000000|2021-05-19 12:40:00|319199|318610|319480|318610|319600|319230|319199|318610|1134
1621428300000|2021-05-19 12:45:00|319474|318626|319300|318610|319480|318800|319045|318610|1103
1621428600000|2021-05-19 12:50:00|319298|318700|319250|318700|319400|318900|318900|318700|1671
1621428900000|2021-05-19 12:55:00|318989|318600|318777|318464|319400|318680|318602|318350|2419
1621429200000|2021-05-19 13:00:00|318700|318497|318927|318700|318927|318800|318700|318350|1368
1621429500000|2021-05-19 13:05:00|319000|318800|319300|319000|319400|319000|319000|318800|2419
1621429800000|2021-05-19 13:10:00|319288|318800|318989|318350|319288|318800|318380|318350|2096
1621430100000|2021-05-19 13:15:00|318800|318415|319188|318900|319188|318900|318650|318400|1938
1621430400000|2021-05-19 13:20:00|319300|319000|319598|319188|319600|319188|319300|319000|1006
1621430700000|2021-05-19 13:25:00|319600|319110|320000|319200|320000|319429|319446|319110|1730
1621431000000|2021-05-19 13:30:00|319776|319680|320100|319355|320400|320151|319555|319200|33816
1621431300000|2021-05-19 13:35:00|320064|319400|318994|318721|320377|320122|318530|318350|23405
1621431600000|2021-05-19 13:40:00|318993|318793|321398|321090|321700|321544|318848|318600|24925
1621431900000|2021-05-19 13:45:00|321395|321200|321390|321074|321665|321401|320195|320000|11277
1621432200000|2021-05-19 13:50:00|321280|321128|321252|321000|322100|322000|320891|320600|14050
1621432500000|2021-05-19 13:55:00|321176|320915|320896|320673|321900|321629|320643|320500|9054
1621432800000|2021-05-19 14:00:00|320895|320601|320101|319810|321500|321142|319827|319800|6559
1621433100000|2021-05-19 14:05:00|320096|319811|320400|320063|320400|320268|319719|319500|9048
1621433400000|2021-05-19 14:10:00|320259|320036|320570|320406|321000|320801|320093|320000|8714
1621433700000|2021-05-19 14:15:00|320571|320411|320657|320522|320860|320723|319787|319500|6049
1621434000000|2021-05-19 14:20:00|320700|320559|321400|321154|321400|321155|320041|319900|8769
1621434300000|2021-05-19 14:25:00|321399|321155|322023|321500|322406|322190|321346|321155|8978
1621434600000|2021-05-19 14:30:00|321888|321501|321603|321227|322375|322155|321400|321200|5213
1621434900000|2021-05-19 14:35:00|321590|321401|320654|320519|321698|321500|320635|320519|4134
1621435200000|2021-05-19 14:40:00|320651|320500|321198|321003|321198|321038|320506|320300|1949
1621435500000|2021-05-19 14:45:00|321201|321044|321572|321240|321749|321594|321145|321000|5934
1621435800000|2021-05-19 14:50:00|321641|321446|322243|322078|322339|322184|321598|321240|4826
1621436100000|2021-05-19 14:55:00|322260|322111|321864|321657|322260|322171|321659|321400|5479
1621436400000|2021-05-19 15:00:00|321862|321681|321000|320800|321865|321681|320991|320700|3700
1621436700000|2021-05-19 15:05:00|321015|320855|322600|322274|322830|322621|320999|320781|11487
1621437000000|2021-05-19 15:10:00|322400|322275|322475|322300|322834|322650|322332|322084|8860
1621437300000|2021-05-19 15:15:00|322474|322301|321953|321703|322700|322533|321806|321600|7146
1621437600000|2021-05-19 15:20:00|321952|321702|322374|322201|322761|322666|321952|321608|3401
1621437900000|2021-05-19 15:25:00|322371|322206|322001|321819|322500|322377|321987|321800|3718
1621438200000|2021-05-19 15:30:00|321981|321817|321800|321600|322200|322016|321500|321132|3615
1621438500000|2021-05-19 15:35:00|321819|321704|322223|322007|322276|322177|321669|321500|3278
1621438800000|2021-05-19 15:40:00|322276|322030|322276|322117|322276|322121|321648|321500|3100
1621439100000|2021-05-19 15:45:00|322275|322118|322000|321838|322276|322144|321675|321500|3112
1621439400000|2021-05-19 15:50:00|322060|321843|321499|321361|322060|321844|321465|321278|4075
1621439700000|2021-05-19 15:55:00|321466|321341|322324|322101|322500|322325|321466|321330|5395
1621440000000|2021-05-19 16:00:00|322285|322138|322214|321988|322325|322140|321811|321600|2522
1621440300000|2021-05-19 16:05:00|322213|321989|321951|321752|322277|322083|321951|321708|3133
1621440600000|2021-05-19 16:10:00|322000|321732|322266|321978|322290|322159|321861|321700|4405
1621440900000|2021-05-19 16:15:00|322265|321901|321922|321700|322300|322151|321888|321700|3060
1621441200000|2021-05-19 16:20:00|321897|321828|321835|321700|322100|321907|321484|321278|5366
1621441500000|2021-05-19 16:25:00|321940|321744|321897|321680|322035|321876|321699|321441|5401
1621441800000|2021-05-19 16:30:00|321896|321684|321613|321400|321943|321769|321597|321378|3220
1621442100000|2021-05-19 16:35:00|321621|321435|321733|321523|321956|321747|321540|321400|2607
1621442400000|2021-05-19 16:40:00|321688|321406|321236|321090|321849|321642|321158|321058|2542
1621442700000|2021-05-19 16:45:00|321211|321091|321169|320901|321459|321215|320857|320700|4929
1621443000000|2021-05-19 16:50:00|321230|320904|321177|320925|321311|321100|320999|320775|1529
1621443300000|2021-05-19 16:55:00|321176|320880|321058|320850|321311|321135|321045|320850|900
1621443600000|2021-05-19 17:00:00|321050|320851|321700|321517|321828|321636|321049|320850|3805
1621443900000|2021-05-19 17:05:00|321699|321518|321801|321639|321987|321889|321672|321367|800
1621444200000|2021-05-19 17:10:00|321800|321685|322071|321918|322325|322186|321800|321545|5072
1621444500000|2021-05-19 17:15:00|322085|321919|321896|321700|322325|322150|321721|321700|4283
1621444800000|2021-05-19 17:20:00|321875|321748|321460|321367|322000|321874|321438|321295|3430
1621445100000|2021-05-19 17:25:00|321474|321323|321708|321556|321800|321667|321391|321309|3355
1621445400000|2021-05-19 17:30:00|321799|321558|321048|320875|321800|321708|321000|320875|4369
1621445700000|2021-05-19 17:35:00|321150|320894|321308|321128|321435|321231|320935|320826|3019
1621446000000|2021-05-19 17:40:00|321274|321130|321100|320801|321299|321130|320879|320770|3010
1621446300000|2021-05-19 17:45:00|321014|320851|321400|321151|321400|321293|320952|320800|4273
1621446600000|2021-05-19 17:50:00|321227|320995|321668|321504|321761|321608|321076|320909|3501
1621446900000|2021-05-19 17:55:00|321662|321520|321088|320839|321761|321553|321088|320839|3344
1621447200000|2021-05-19 18:00:00|321059|320923|320589|320348|321797|321671|320469|320348|5080
1621447500000|2021-05-19 18:05:00|320673|320482|320724|320573|320869|320614|319895|319700|15163
1621447800000|2021-05-19 18:10:00|320723|320572|320700|320436|321057|320685|320031|319939|4211
1621448100000|2021-05-19 18:15:00|320699|320511|321000|320844|321000|320862|320187|320000|5284
1621448400000|2021-05-19 18:20:00|320999|320845|322570|322419|322974|322786|320999|320845|12347
1621448700000|2021-05-19 18:25:00|322571|322362|322714|322530|322800|322693|322430|322200|2750
1621449000000|2021-05-19 18:30:00|322772|322614|322283|322105|323228|323130|322086|321928|10186
1621449300000|2021-05-19 18:35:00|322300|321928|321373|321176|322642|322300|321226|321100|7265
1621449600000|2021-05-19 18:40:00|321461|321180|321172|321000|321712|321561|321096|320839|8854
1621449900000|2021-05-19 18:45:00|321170|321001|321311|321000|321337|321102|320820|320546|3142
1621450200000|2021-05-19 18:50:00|321217|321062|321472|321142|321472|321269|320982|320800|2579
1621450500000|2021-05-19 18:55:00|321471|321143|321302|321100|321869|321662|321007|320706|3133
1621450800000|2021-05-19 19:00:00|321301|321101|321096|320946|321400|321114|320806|320500|4379
1621451100000|2021-05-19 19:05:00|321200|321015|321500|321197|321500|321403|321043|320887|2753
1621451400000|2021-05-19 19:10:00|321399|321300|321564|321382|321799|321688|321337|321103|7319
1621451700000|2021-05-19 19:15:00|321473|321298|321900|321739|322000|321918|321464|321221|11324
1621452000000|2021-05-19 19:20:00|321889|321679|322231|322084|322300|322227|321530|321320|6423
1621452300000|2021-05-19 19:25:00|322280|322144|322426|322284|322900|322606|322123|322000|6695
1621452600000|2021-05-19 19:30:00|322435|322270|322197|321998|322500|322270|321733|321525|5453
1621452900000|2021-05-19 19:35:00|322222|322011|322168|321952|322249|322063|321819|321638|6017
1621453200000|2021-05-19 19:40:00|322117|321953|321975|321765|322234|322011|321727|321543|14440
1621453500000|2021-05-19 19:45:00|321913|321764|321684|321551|322213|322076|321629|321500|5973
1621453800000|2021-05-19 19:50:00|321790|321505|322892|322665|323000|322866|321790|321505|24723
1621454100000|2021-05-19 19:55:00|322886|322520|323256|323147|323490|323343|322642|322461|33669
1621454400000|2021-05-19 20:00:00|323257|323195|323285|322750|323490|323200|323180|322500|203635
1621454700000|2021-05-19 20:05:00|323144|323060|323144|322912|323144|323060|322997|322760|1463
1621455000000|2021-05-19 20:10:00|322990|322875|323100|322860|323144|323025|322990|322803|1267
1621455300000|2021-05-19 20:15:00|323099|322855|323144|322860|323144|322912|323098|322855|572
1621455600000|2021-05-19 20:20:00|323180|322855|323044|322900|323180|322900|323044|322850|339
1621455900000|2021-05-19 20:25:00|||||||||501
1621456200000|2021-05-19 20:30:00|323030|322805|323030|322805|323030|322805|323030|322805|360
1621456500000|2021-05-19 20:35:00|323044|322811|323355|322950|323400|323100|323044|322811|919
1621456800000|2021-05-19 20:40:00|||||||||15
1621457100000|2021-05-19 20:45:00|||||||||79
1621457400000|2021-05-19 20:50:00|323336|322900|323336|322900|323336|322900|323336|322900|33
1621457700000|2021-05-19 20:55:00|323000|322950|323108|322950|323108|322950|323000|322950|697
1621458000000|2021-05-19 21:00:00|||||||||253
1621458300000|2021-05-19 21:05:00||323000||322805||323000||322805|314
1621458600000|2021-05-19 21:10:00|323000||323000||323000||323000||120
1621458900000|2021-05-19 21:15:00||322901||322901||322901||322901|51
1621459200000|2021-05-19 21:20:00|||||||||381
1621459500000|2021-05-19 21:25:00||322805||322805||322805||322805|45
1621459800000|2021-05-19 21:30:00|||||||||43
1621460100000|2021-05-19 21:35:00|||||||||181
1621460400000|2021-05-19 21:40:00|||||||||55
1621460700000|2021-05-19 21:45:00|||||||||17
1621461000000|2021-05-19 21:50:00|||||||||184
1621461300000|2021-05-19 21:55:00|||||||||46
1621461600000|2021-05-19 22:00:00|323108|322822|323108|323002|323108|323002|323108|322822|158
1621461900000|2021-05-19 22:05:00|323105|322805|323105|322810|323105|322810|323105|322805|277
1621462200000|2021-05-19 22:10:00|323108|322821|323108|322810|323108|322821|323108|322805|35
1621462500000|2021-05-19 22:15:00||322850||322852||322852||322850|9
1621462800000|2021-05-19 22:20:00|323084|322805|323098|322850|323108|322850|323084|322805|145
1621463100000|2021-05-19 22:25:00||322970||322970||322970||322970|18
1621463400000|2021-05-19 22:30:00||322805||322805||322805||322805|260
1621463700000|2021-05-19 22:35:00|322999|322807|322999|322805|322999|322807|322999|322805|10
1621464000000|2021-05-19 22:40:00||322858||322858||322858||322858|2
1621464300000|2021-05-19 22:45:00|322995|322810|322995|322600|322995|322810|322995|322600|721
1621464600000|2021-05-19 22:50:00|322999|322516|322999|321960|322999|322516|322993|321800|170
1621464900000|2021-05-19 22:55:00|||||||||2
1621465200000|2021-05-19 23:00:00|322949|321800|322900|321900|322999|321900|322839|321800|25
1621465500000|2021-05-19 23:05:00|322812|321800|322800|321950|322900|321960|322800|321800|30
1621465800000|2021-05-19 23:10:00|322647|321960|322640|322000|322647|322000|322640|321800|41
1621466100000|2021-05-19 23:15:00|322497|322050|322488|322029|322640|322300|322400|321960|122
1621466400000|2021-05-19 23:20:00|322400|321970|322400|321950|322400|321980|322288|321950|202
1621466700000|2021-05-19 23:25:00|322600|321960|322600|321972|322600|321972|322200|321800|193
1621467000000|2021-05-19 23:30:00|322400|321960|322300|321810|322600|322002|322300|321810|323
1621467300000|2021-05-19 23:35:00|322200|321811|322200|321825|322200|321825|322180|321803|75
1621467600000|2021-05-19 23:40:00||321828||321830||321840||321828|28
1621467900000|2021-05-19 23:45:00|322400|321828|322400|321910|322400|321950|322400|321828|147
1621468200000|2021-05-19 23:50:00|322600|322010|322400|321850|322600|322015|322400|321850|133
1621468500000|2021-05-19 23:55:00|322600|321900|322500|321800|322600|321900|322000|321800|465
1621497600000|2021-05-20 08:00:00|324570|322574|324751|315665|324752|322574|324000|315000|72
1621497900000|2021-05-20 08:05:00|324399|317000|324390|321546|324752|321579|324390|315665|31
1621498200000|2021-05-20 08:10:00|324270|322400|324899|322400|324911|322400|324000|322400|16
1621498500000|2021-05-20 08:15:00|324000||324000||324574||323500||18
1621498800000|2021-05-20 08:20:00|322937||324000||324000||322936||31
1621499100000|2021-05-20 08:25:00|324899|322596|323992|322400|324899|322596|323991|322400|46
1621499400000|2021-05-20 08:30:00|323993||323999||324000||323984||9
1621499700000|2021-05-20 08:35:00|323609|318676|323765|320238|324000|320670|322742|318676|103
1621500000000|2021-05-20 08:40:00|324270|317000|324270|322000|324270|322000|324000|315665|9
1621500300000|2021-05-20 08:45:00|324000||323777||324000||323777||56
1621500600000|2021-05-20 08:50:00|324000|320250|323546|320135|324000|320250|322533|318676|102
1621500900000|2021-05-20 08:55:00|324000|318976|324000|320646|324000|320646|323600|318676|34
1621501200000|2021-05-20 09:00:00||318676||319132||319132||318676|10
1621501500000|2021-05-20 09:05:00|323418|320315|323585|320398|324000|320398|323418|319132|37
1621501800000|2021-05-20 09:10:00|324000|319132|324000|321885|324000|321885|324000|319132|43
1621502100000|2021-05-20 09:15:00|323579||323628||324000||323496||3
1621502400000|2021-05-20 09:20:00|324000|322246|323180|321885|324000|322250|323180|321885|324
1621502700000|2021-05-20 09:25:00|324000||323000||324000||323000||45
1621503000000|2021-05-20 09:30:00|||||||||38
1621503300000|2021-05-20 09:35:00|322255||322255||322255||322255||1
1621503600000|2021-05-20 09:40:00||321945||321845||321945||321845|50
1621504200000|2021-05-20 09:50:00|||||||||16
1621504500000|2021-05-20 09:55:00|||||||||2
1621504800000|2021-05-20 10:00:00|||||||||28
1621505100000|2021-05-20 10:05:00|323000||323000||323000||323000||23
1621505700000|2021-05-20 10:15:00|322405||322405||322405||322405||0
1621506000000|2021-05-20 10:20:00|||||||||3
1621506300000|2021-05-20 10:25:00|||||||||1
1621506600000|2021-05-20 10:30:00|||||||||12
1621506900000|2021-05-20 10:35:00|323000||323000||323000||323000||27
1621507200000|2021-05-20 10:40:00|323400||323400||323887||323000||21
1621507500000|2021-05-20 10:45:00|324270|322262|324000|321845|324270|322262|324000|321845|9
1621507800000|2021-05-20 10:50:00|||||||||11
1621508100000|2021-05-20 10:55:00|323999||323999||323999||323800||36
1621508400000|2021-05-20 11:00:00|323880|322000|323000|322500|323880|322500|323000|322000|137
1621508700000|2021-05-20 11:05:00|322700|322501|322902|322500|323000|322512|322700|322500|547
1621509000000|2021-05-20 11:10:00|322819|322527|322921|322560|323000|322560|322819|322527|49
1621509300000|2021-05-20 11:15:00|323000|322562|323700|323000|324000|323000|323000|322560|521
1621509600000|2021-05-20 11:20:00|323698|323002|323600|323344|323800|323344|323600|323000|245
1621509900000|2021-05-20 11:25:00|323790|323400|323540|323344|323790|323400|323540|323344|480
1621510200000|2021-05-20 11:30:00|323544||323544||323544||323489||462
1621510500000|2021-05-20 11:35:00|324000|323400|324000|323201|324000|323600|323596|323001|733
1621510800000|2021-05-20 11:40:00|323600|323344|323900|323215|324000|323500|323600|323215|473
1621511100000|2021-05-20 11:45:00|323487|323300|323487|323050|323487|323400|323486|323001|383
1621511400000|2021-05-20 11:50:00||323087||323087||323087||323087|180
1621511700000|2021-05-20 11:55:00|323419|323100|323487|323087|323487|323100|323300|323087|165
1621512000000|2021-05-20 12:00:00|323480|323116|323480|323117|323480|323117|323480|323115|139
1621512300000|2021-05-20 12:05:00|323487|323160|323400|323155|323487|323300|323300|323117|237
1621512600000|2021-05-20 12:10:00|323487|323165|323300|323001|323487|323200|323250|323001|814
1621512900000|2021-05-20 12:15:00|323487|323050|323400|323051|323487|323100|323200|323050|583
1621513200000|2021-05-20 12:20:00|323300|323055|323250|323063|323300|323063|323250|323050|51
1621513500000|2021-05-20 12:25:00|323487|323064|323487|323100|323487|323100|323487|323050|193
1621513800000|2021-05-20 12:30:00|323485|323102|323800|323202|323985|323500|323485|323100|962
1621514100000|2021-05-20 12:35:00|323795|323216|323679|323300|323795|323302|323679|323100|545
1621514400000|2021-05-20 12:40:00|323680|323600|323985|323671|323985|323826|323680|323400|806
1621514700000|2021-05-20 12:45:00|323990|323700|324300|323672|324300|324010|323990|323616|1105
1621515000000|2021-05-20 12:50:00|324400|323915|324600|324200|324850|324300|324400|323672|475
1621515300000|2021-05-20 12:55:00|324598|324400|324600|324215|324600|324440|324498|324200|536
1621515600000|2021-05-20 13:00:00|324760|324302|324896|324600|324999|324660|324760|324215|1215
1621515900000|2021-05-20 13:05:00|324900|324670|324800|324300|324900|324700|324760|324215|764
1621516200000|2021-05-20 13:10:00|324900|324510|324900|324510|324900|324700|324700|324510|971
1621516500000|2021-05-20 13:15:00||324511||324511||324511||324511|250
1621516800000|2021-05-20 13:20:00|324897|324510|324850|324500|324900|324510|324600|324208|1148
1621517100000|2021-05-20 13:25:00|324890|324200|324881|324200|324890|324415|324790|324001|537
1621517400000|2021-05-20 13:30:00|324687|324370|324800|324100|325155|325000|323994|323800|56856
1621517700000|2021-05-20 13:35:00|324533|324226|324696|324561|325100|324952|324026|323900|25413
1621518000000|2021-05-20 13:40:00|324697|324589|324861|324700|325750|325532|324697|324561|31136
1621518300000|2021-05-20 13:45:00|325004|324748|325193|325079|325800|325643|325000|324747|13490
1621518600000|2021-05-20 13:50:00|325194|324854|325376|325229|325900|325801|325194|324854|10836
1621518900000|2021-05-20 13:55:00|325375|325230|325446|325284|325499|325390|325104|325000|10565
1621519200000|2021-05-20 14:00:00|325463|325352|325520|325362|326000|325862|325380|325213|17420
1621519500000|2021-05-20 14:05:00|325518|325350|325217|325126|325886|325793|325178|325126|6560
1621519800000|2021-05-20 14:10:00|325232|325137|324870|324631|325436|325285|324759|324607|6043
1621520100000|2021-05-20 14:15:00|324858|324820|324967|324862|325154|324985|324739|324625|6288
1621520400000|2021-05-20 14:20:00|325004|324866|325114|324861|325400|325267|324890|324800|5536
1621520700000|2021-05-20 14:25:00|324973|324862|325584|325355|325584|325474|324807|324711|6014
1621521000000|2021-05-20 14:30:00|325583|325386|325527|325416|325700|325567|325323|325161|3260
1621521300000|2021-05-20 14:35:00|325484|325400|324988|324854|325600|325400|324778|324701|2554
1621521600000|2021-05-20 14:40:00|325003|324862|325200|324956|325309|325072|324769|324704|6427
1621521900000|2021-05-20 14:45:00|325049|324902|325386|325250|325495|325449|325001|324857|8139
1621522200000|2021-05-20 14:50:00|325361|325278|324752|324701|325391|325278|324752|324701|4017
1621522500000|2021-05-20 14:55:00|324727|324700|324593|324369|324979|324871|324400|324261|9664
1621522800000|2021-05-20 15:00:00|324586|324381|324166|324006|324720|324580|324044|324005|7771
1621523100000|2021-05-20 15:05:00|324132|324007|324011|323902|324200|324109|323716|323604|8758
1621523400000|2021-05-20 15:10:00|323998|323904|324271|324083|324271|324185|323825|323739|11871
1621523700000|2021-05-20 15:15:00|324253|324159|324335|324242|324350|324277|324011|323868|8511
1621524000000|2021-05-20 15:20:00|324334|324198|324066|323949|324350|324200|323935|323800|4837
1621524300000|2021-05-20 15:25:00|324063|323948|324673|324579|324790|324676|324025|323902|9059
1621524600000|2021-05-20 15:30:00|324732|324580|324487|324265|324745|324580|324323|324159|2854
1621524900000|2021-05-20 15:35:00|324525|324321|324644|324543|324745|324648|324525|324302|6565
1621525200000|2021-05-20 15:40:00|324700|324535|325132|325010|325170|325103|324700|324535|9919
1621525500000|2021-05-20 15:45:00|325108|325000|325299|325168|325450|325376|324996|324900|6145
1621525800000|2021-05-20 15:50:00|325300|325208|324960|324847|325440|325378|324952|324846|7973
1621526100000|2021-05-20 15:55:00|324949|324850|324847|324751|325191|325019|324710|324624|9668
1621526400000|2021-05-20 16:00:00|324857|324754|324413|324314|324970|324766|324300|324200|1522
1621526700000|2021-05-20 16:05:00|324499|324316|324087|324012|324500|324352|324087|324011|6100
1621527000000|2021-05-20 16:10:00|324139|324010|324142|323881|324320|324067|323934|323803|6529
1621527300000|2021-05-20 16:15:00|324046|323883|324218|324103|324476|324400|323989|323843|5585
1621527600000|2021-05-20 16:20:00|324199|324106|324287|324174|324450|324239|323950|323889|2596
1621527900000|2021-05-20 16:25:00|324264|324164|324200|324075|324450|324348|324041|323958|2063
1621528200000|2021-05-20 16:30:00|324199|324076|324214|324044|324460|324360|324175|324044|2313
1621528500000|2021-05-20 16:35:00|324296|324157|323834|323741|324397|324170|323633|323548|6932
1621528800000|2021-05-20 16:40:00|323817|323744|324219|324036|324372|324105|323768|323665|3860
1621529100000|2021-05-20 16:45:00|324250|324049|324227|324137|324500|324404|324188|324049|2044
1621529400000|2021-05-20 16:50:00|324226|324011|324162|323950|324450|324253|324038|323900|3002
1621529700000|2021-05-20 16:55:00|324121|324045|324313|324098|324448|324255|323936|323794|2928
1621530000000|2021-05-20 17:00:00|324257|324117|324500|324349|324500|324413|324057|323939|1923
1621530300000|2021-05-20 17:05:00|324457|324350|325090|324823|325200|325036|324376|324210|9837
1621530600000|2021-05-20 17:10:00|324969|324871|325106|325010|325200|325107|324828|324722|6112
1621530900000|2021-05-20 17:15:00|325137|325066|324907|324800|325172|325070|324907|324790|2500
1621531200000|2021-05-20 17:20:00|324980|324828|324989|324797|325090|324984|324810|324730|4266
1621531500000|2021-05-20 17:25:00|325007|324830|325009|324894|325040|324897|324771|324687|1600
1621531800000|2021-05-20 17:30:00|325008|324895|325006|324863|325137|325075|324850|324759|1921
1621532100000|2021-05-20 17:35:00|325005|324864|324926|324807|325124|325022|324854|324754|3739
1621532400000|2021-05-20 17:40:00|324944|324808|324950|324740|325000|324893|324779|324701|1381
1621532700000|2021-05-20 17:45:00|324932|324780|325049|324948|325137|325082|324853|324740|5731
1621533000000|2021-05-20 17:50:00|325019|324866|324561|324363|325137|324974|324175|324105|4558
1621533300000|2021-05-20 17:55:00|324546|324362|324748|324533|324791|324680|324431|324278|7698
1621533600000|2021-05-20 18:00:00|324784|324676|324600|324462|324900|324788|324490|324360|1123
1621533900000|2021-05-20 18:05:00|324593|324464|324707|324430|324707|324559|324453|324300|2321
1621534200000|2021-05-20 18:10:00|324609|324457|324463|324310|324612|324501|324312|324200|6484
1621534500000|2021-05-20 18:15:00|324462|324311|324300|324190|324661|324527|324179|324001|9054
1621534800000|2021-05-20 18:20:00|324267|324156|324561|324423|324561|324423|324225|324155|2985
1621535100000|2021-05-20 18:25:00|324510|324426|324757|324631|324764|324699|324440|324346|3642
1621535400000|2021-05-20 18:30:00|324764|324601|324598|324449|324873|324767|324523|324368|1605
1621535700000|2021-05-20 18:35:00|324600|324450|324844|324700|324853|324758|324451|324346|3789
1621536000000|2021-05-20 18:40:00|324843|324701|324899|324620|324900|324829|324647|324501|2032
1621536300000|2021-05-20 18:45:00|324900|324621|324850|324654|324900|324839|324728|324620|1919
1621536600000|2021-05-20 18:50:00|324867|324769|325121|325058|325121|325058|324850|324626|7166
1621536900000|2021-05-20 18:55:00|325086|325016|324976|324853|325236|325146|324976|324841|4174
1621537200000|2021-05-20 19:00:00|324973|324883|324776|324686|325100|324963|324541|324439|5391
1621537500000|2021-05-20 19:05:00|324805|324687|324527|324300|324945|324743|324409|324300|5182
1621537800000|2021-05-20 19:10:00|324526|324386|324444|324314|324629|324528|324371|324300|4610
1621538100000|2021-05-20 19:15:00|324412|324300|324343|324281|324600|324464|324289|324232|5002
1621538400000|2021-05-20 19:20:00|324344|324242|324999|324854|325000|324888|324252|324200|13792
1621538700000|2021-05-20 19:25:00|324998|324788|325000|324900|325001|324980|324810|324677|4214
1621539000000|2021-05-20 19:30:00|324999|324901|324980|324878|325008|324967|324812|324698|4292
1621539300000|2021-05-20 19:35:00|324981|324880|324949|324858|325100|324960|324828|324660|4478
1621539600000|2021-05-20 19:40:00|324947|324889|324950|324840|325066|324997|324768|324651|6676
1621539900000|2021-05-20 19:45:00|324988|324922|324894|324716|325100|325005|324812|324651|9510
1621540200000|2021-05-20 19:50:00|324942|324555|325037|324780|325065|324973|324403|324348|14936
1621540500000|2021-05-20 19:55:00|325027|324808|324854|324730|325037|324944|324681|324521|24412
1621540800000|2021-05-20 20:00:00|324829|324733|324728|324512|324854|324733|324442|324275|190675
1621541100000|2021-05-20 20:05:00|324748|324535|324950|324768|324950|324768|324719|324535|1425
1621541400000|2021-05-20 20:10:00|324900||324950||324950||324900||695
1621541700000|2021-05-20 20:15:00|324768|324746|324900|324746|324900|324746|324768|324746|451
1621542000000|2021-05-20 20:20:00|324899||324890||324899||324890||241
1621542300000|2021-05-20 20:25:00|324900||324900||324900||324768||226
1621542600000|2021-05-20 20:30:00|324852||324900||324900||324852||159
1621542900000|2021-05-20 20:35:00|324825|324768|324825|324701|324825|324768|324825|324701|477
1621543200000|2021-05-20 20:40:00|324900|324820|324850|324768|324900|324820|324850|324768|442
1621543500000|2021-05-20 20:45:00|324800|324535|324800|324535|324800|324535|324800|324535|503
1621543800000|2021-05-20 20:50:00|||||||||74
1621544100000|2021-05-20 20:55:00||324536||324536||324536||324536|8
1621544400000|2021-05-20 21:00:00||324535||324535||324535||324535|143
1621544700000|2021-05-20 21:05:00|||||||||19
1621545000000|2021-05-20 21:10:00||324500||324500||324500||324435|87
1621545300000|2021-05-20 21:15:00|||||||||42
1621545600000|2021-05-20 21:20:00||324610||324615||324615||324610|98
1621545900000|2021-05-20 21:25:00|||||||||15
1621546200000|2021-05-20 21:30:00||324525||324525||324525||324525|13
1621546500000|2021-05-20 21:35:00|||||||||12
1621546800000|2021-05-20 21:40:00|||||||||11
1621547100000|2021-05-20 21:45:00|||||||||104
1621547400000|2021-05-20 21:50:00|324790|324500|324790|324500|324790|324500|324790|324500|38
1621547700000|2021-05-20 21:55:00|||||||||246
1621548000000|2021-05-20 22:00:00|||||||||197
1621548300000|2021-05-20 22:05:00||324435||324435||324435||324435|40
1621548600000|2021-05-20 22:10:00||324512||324590||324590||324512|26
1621548900000|2021-05-20 22:15:00||324512||324601||324601||324512|106
1621549200000|2021-05-20 22:20:00|324700|324435|324690|324435|324780|324435|324600|324435|297
1621549500000|2021-05-20 22:25:00|||||||||30
1621549800000|2021-05-20 22:30:00|324600|324440|324790|324605|324790|324605|324600|324440|1738
1621550100000|2021-05-20 22:35:00||324610||324550||324700||324440|253
1621550400000|2021-05-20 22:40:00|324750|324440|324700|324440|324750|324440|324700|324440|44
1621550700000|2021-05-20 22:45:00|324790|324446|325100|324501|325100|324770|324790|324446|1175
1621551000000|2021-05-20 22:50:00|325000|324503|325000|324512|325000|324512|325000|324501|11
1621551300000|2021-05-20 22:55:00||324525||324550||324550||324525|2
1621551600000|2021-05-20 23:00:00||324512||324550||324550||324512|3
1621551900000|2021-05-20 23:05:00|324967|324512|325000|324511|325000|324512|324967|324501|87
1621552200000|2021-05-20 23:10:00||324550||324770||324770||324550|71
1621552500000|2021-05-20 23:15:00||324550||324600||324600||324550|113
1621552800000|2021-05-20 23:20:00||324601||324600||324612||324600|53
1621553100000|2021-05-20 23:25:00||324605||324605||324605||324605|1
1621553400000|2021-05-20 23:30:00|325100|324600|325399|324790|325399|325000|325100|324600|736
1621553700000|2021-05-20 23:35:00|325243|324800|325399|324805|325399|324900|325243|324790|234
1621554000000|2021-05-20 23:40:00||324900||324790||324911||324790|20
1621554300000|2021-05-20 23:45:00|325243|324796|325399|325000|325399|325000|325243|324796|40
1621554600000|2021-05-20 23:50:00|325380|324987|325380|324805|325399|325000|325255|324790|169
1621554900000|2021-05-20 23:55:00|325100|324790|325398|325300|325398|325300|325100|324790|685
1621584000000|2021-05-21 08:00:00|327209|324261|325700|324261|327209|324261|325700|324261|31
1621584300000|2021-05-21 08:05:00|||||||||9
1621584600000|2021-05-21 08:10:00|325384||325700||325700||325384||44
1621584900000|2021-05-21 08:15:00|||||||||8
1621585200000|2021-05-21 08:20:00|||||||||7
1621585500000|2021-05-21 08:25:00||323657||323657||323657||323657|0
1621585800000|2021-05-21 08:30:00||323650||323650||323650||323650|25
1621586100000|2021-05-21 08:35:00|||||||||11
1621586400000|2021-05-21 08:40:00||323704||324719||324719||323650|21
1621586700000|2021-05-21 08:45:00|||||||||6
1621587000000|2021-05-21 08:50:00|||||||||7
1621587300000|2021-05-21 08:55:00|||||||||3
1621587900000|2021-05-21 09:05:00|325548||325700||325700||325548||17
1621588200000|2021-05-21 09:10:00|325580||325700||325700||325580||82
1621588500000|2021-05-21 09:15:00|||||||||23
1621588800000|2021-05-21 09:20:00|325699||325699||325699||325699||6
1621589100000|2021-05-21 09:25:00|325690|324800|325655|324800|325690|324800|325500|324800|51
1621589400000|2021-05-21 09:30:00|325500|325000|325498|324768|325501|325000|325400|324768|211
1621589700000|2021-05-21 09:35:00|325495|324719|325470|324719|325495|324719|325470|324719|11
1621590000000|2021-05-21 09:40:00|||||||||12
1621590300000|2021-05-21 09:45:00|325496|325000|325489|324719|325496|325000|325489|324719|87
1621590600000|2021-05-21 09:50:00|325490|324987|325495|324719|325496|324987|325490|324719|23
1621590900000|2021-05-21 09:55:00|325490||325488||325490||325488||11
1621591200000|2021-05-21 10:00:00|325480||325398||325480||325398||18
1621591500000|2021-05-21 10:05:00|325389|324900|325389|324900|325389|324900|325389|324900|1
1621591800000|2021-05-21 10:10:00|325300||325299||325300||325299||7
1621592100000|2021-05-21 10:15:00|325300||325300||325300||325300||76
1621592400000|2021-05-21 10:20:00|||||||||3
1621592700000|2021-05-21 10:25:00|325389||325389||325389||325389||6
1621593000000|2021-05-21 10:30:00|325388||325294||325388||325294||12
1621593300000|2021-05-21 10:35:00|325387||325294||325388||325294||11
1621593600000|2021-05-21 10:40:00|||||||||1
1621593900000|2021-05-21 10:45:00|325100|325000|325388|324900|325388|325000|325100|324900|305
1621594200000|2021-05-21 10:50:00|||||||||11
1621594500000|2021-05-21 10:55:00|325289|324793|325289|324800|325289|324900|325289|324793|74
1621594800000|2021-05-21 11:00:00|325294|324932|325294|324810|325294|324932|325215|324793|266
1621595100000|2021-05-21 11:05:00|325384|324800|325700|325500|325700|325500|325294|324800|701
1621595400000|2021-05-21 11:10:00|325698|325501|326489|325820|326489|325900|325698|325450|1241
1621595700000|2021-05-21 11:15:00|326475|326000|325990|325664|326489|326000|325990|325664|488
1621596000000|2021-05-21 11:20:00|325900|325700|325999|325750|326198|325752|325896|325700|509
1621596300000|2021-05-21 11:25:00|326198|325752|326200|325900|326200|325900|325894|325750|252
1621596600000|2021-05-21 11:30:00|326198|326000|326098|325900|326200|326000|326000|325838|338
1621596900000|2021-05-21 11:35:00|326100|326000|326200|326001|326200|326001|326035|325701|1453
1621597200000|2021-05-21 11:40:00|326199|325900|326099|325752|326200|325902|326099|325752|243
1621597500000|2021-05-21 11:45:00|325975|325701|325975|325701|325975|325701|325975|325701|171
1621597800000|2021-05-21 11:50:00||325750||325701||325750||325701|166
1621598100000|2021-05-21 11:55:00|326099|325800|326099|325828|326099|325828|326099|325800|458
1621598400000|2021-05-21 12:00:00|326097|325800|326096|325818|326097|325818|326096|325800|93
1621598700000|2021-05-21 12:05:00|325938|325806|325936|325701|325938|325900|325882|325701|1585
1621599000000|2021-05-21 12:10:00|325938|325508|325938|325600|325938|325701|325938|325508|115
1621599300000|2021-05-21 12:15:00|325900|325601|325938|325581|325938|325601|325850|325515|601
1621599600000|2021-05-21 12:20:00|326099|325620|325950|325751|326099|325751|325950|325620|543
1621599900000|2021-05-21 12:25:00|325910|325750|325700|325500|325910|325750|325648|325200|1227
1621600200000|2021-05-21 12:30:00|325690|325300|325500|325300|325700|325300|325500|325300|509
1621600500000|2021-05-21 12:35:00|325498|325302|325498|325300|325498|325318|325498|325300|287
1621600800000|2021-05-21 12:40:00|325500|325000|325400|325200|325700|325200|325300|324800|1578
1621601100000|2021-05-21 12:45:00|325699|325300|325683|325300|325699|325300|325390|324900|725
1621601400000|2021-05-21 12:50:00|325679|325301|325600|325200|325683|325500|325480|325200|1393
1621601700000|2021-05-21 12:55:00|325500|325308|325500|325200|325500|325308|325500|325200|137
1621602000000|2021-05-21 13:00:00|325600|325358|326000|325550|326000|325550|325600|325200|1589
1621602300000|2021-05-21 13:05:00|325785|325500|325785|325500|325785|325500|325785|325500|89
1621602600000|2021-05-21 13:10:00|325725|325504|325600|325300|325900|325508|325600|325300|1350
1621602900000|2021-05-21 13:15:00|||||||||229
1621603200000|2021-05-21 13:20:00||325500||325500||325500||325500|1077
1621603500000|2021-05-21 13:25:00|325900|325578|325262|324751|326250|326089|324979|324719|10430
1621603800000|2021-05-21 13:30:00|325260|324801|324827|324691|325750|325560|324349|324144|28570
1621604100000|2021-05-21 13:35:00|324863|324585|323364|323230|325246|324996|323298|323202|34624
1621604400000|2021-05-21 13:40:00|323318|323202|323325|323149|323824|323658|323088|323000|19356
1621604700000|2021-05-21 13:45:00|323217|323102|323555|323379|323612|323491|322776|322600|11742
1621605000000|2021-05-21 13:50:00|323522|323291|324100|323982|324100|324044|323368|323170|11451
1621605300000|2021-05-21 13:55:00|324129|324001|324200|323988|324400|324278|323711|323500|9402
1621605600000|2021-05-21 14:00:00|324119|323990|324225|324100|324341|324254|323806|323680|15821
1621605900000|2021-05-21 14:05:00|324196|324000|323139|322950|324273|324126|322800|322675|29763
1621606200000|2021-05-21 14:10:00|323031|322973|322818|322664|323226|323070|322732|322655|16484
1621606500000|2021-05-21 14:15:00|322834|322666|322191|322101|322834|322667|322188|322059|24372
1621606800000|2021-05-21 14:20:00|322190|322102|322516|322435|322698|322593|322067|321922|17112
1621607100000|2021-05-21 14:25:00|322525|322436|322130|322002|322855|322735|322107|322001|19144
1621607400000|2021-05-21 14:30:00|322149|322008|322140|322031|322491|322383|321957|321800|9396
1621607700000|2021-05-21 14:35:00|322139|322057|321526|321300|322250|322156|321332|321200|23967
1621608000000|2021-05-21 14:40:00|321525|321301|321234|321126|321526|321391|321176|321001|7908
1621608300000|2021-05-21 14:45:00|321233|321127|320802|320700|321454|321368|320700|320565|20166
1621608600000|2021-05-21 14:50:00|320817|320701|320779|320701|321360|321217|320702|320600|15940
1621608900000|2021-05-21 14:55:00|320778|320702|321228|321152|321312|321152|320778|320610|9827
1621609200000|2021-05-21 15:00:00|321229|321153|320846|320740|321415|321353|320846|320700|6998
1621609500000|2021-05-21 15:05:00|320847|320741|321406|321310|321440|321330|320839|320700|10173
1621609800000|2021-05-21 15:10:00|321400|321308|321408|321217|321550|321457|321202|321100|8155
1621610100000|2021-05-21 15:15:00|321350|321219|321656|321570|321686|321605|321292|321127|7468
1621610400000|2021-05-21 15:20:00|321657|321580|321436|321288|321792|321680|321374|321237|8733
1621610700000|2021-05-21 15:25:00|321434|321329|320810|320711|321434|321363|320521|320465|18770
1621611000000|2021-05-21 15:30:00|320798|320732|321215|321144|321346|321217|320730|320589|8780
1621611300000|2021-05-21 15:35:00|321240|321100|320889|320785|321240|321100|320728|320615|10011
1621611600000|2021-05-21 15:40:00|320888|320735|320692|320600|321175|321027|320556|320465|16113
1621611900000|2021-05-21 15:45:00|320691|320551|320576|320464|320777|320701|320523|320450|9649
1621612200000|2021-05-21 15:50:00|320577|320449|320592|320450|320956|320905|320470|320400|8961
1621612500000|2021-05-21 15:55:00|320591|320469|320474|320377|320629|320551|320347|320211|8668
1621612800000|2021-05-21 16:00:00|320459|320379|320752|320669|320999|320828|320376|320292|6833
1621613100000|2021-05-21 16:05:00|320813|320708|320326|320280|320883|320790|320295|320211|10130
1621613400000|2021-05-21 16:10:00|320303|320212|320263|320164|320480|320345|320149|320100|15050
1621613700000|2021-05-21 16:15:00|320262|320165|320065|319950|320419|320301|319948|319836|16120
1621614000000|2021-05-21 16:20:00|320066|319949|320286|320200|320420|320308|320034|319923|13301
1621614300000|2021-05-21 16:25:00|320285|320204|320380|320307|320435|320389|320153|320009|7057
1621614600000|2021-05-21 16:30:00|320379|320300|320438|320312|320628|320527|320361|320200|5642
1621614900000|2021-05-21 16:35:00|320437|320313|320361|320226|320445|320389|320264|320200|7144
1621615200000|2021-05-21 16:40:00|320360|320227|320617|320469|320617|320570|320228|320098|11829
1621615500000|2021-05-21 16:45:00|320575|320446|320640|320553|320650|320625|320416|320300|6270
1621615800000|2021-05-21 16:50:00|320648|320555|320139|320025|320657|320601|320139|320005|9194
1621616100000|2021-05-21 16:55:00|320140|320005|320701|320619|320777|320717|320061|319900|9614
1621616400000|2021-05-21 17:00:00|320700|320600|320540|320480|320863|320757|320485|320397|6532
1621616700000|2021-05-21 17:05:00|320539|320476|320378|320295|320700|320576|320342|320210|7721
1621617000000|2021-05-21 17:10:00|320377|320312|320230|320153|320652|320573|320188|320061|4345
1621617300000|2021-05-21 17:15:00|320231|320100|320285|320187|320384|320275|320127|320028|5173
1621617600000|2021-05-21 17:20:00|320275|320188|320408|320310|320681|320589|320160|320139|5024
1621617900000|2021-05-21 17:25:00|320399|320332|320688|320586|320688|320600|320320|320246|4456
1621618200000|2021-05-21 17:30:00|320700|320615|321326|321257|321400|321297|320678|320589|10182
1621618500000|2021-05-21 17:35:00|321319|321259|321339|321245|321500|321396|321262|321199|4925
1621618800000|2021-05-21 17:40:00|321325|321247|321774|321632|321774|321632|321325|321247|7771
1621619100000|2021-05-21 17:45:00|321744|321634|321775|321631|321857|321727|321540|321484|5340
1621619400000|2021-05-21 17:50:00|321724|321635|321600|321508|321800|321689|321548|321433|6383
1621619700000|2021-05-21 17:55:00|321614|321527|320984|320906|321619|321547|320984|320819|7752
1621620000000|2021-05-21 18:00:00|320985|320892|320700|320413|321000|320931|320486|320400|10767
1621620300000|2021-05-21 18:05:00|320699|320587|321288|321157|321388|321288|320698|320527|5759
1621620600000|2021-05-21 18:10:00|321287|321189|321328|321170|321400|321370|321157|321012|1600
1621620900000|2021-05-21 18:15:00|321340|321300|321189|321085|321397|321300|321176|321066|2998
1621621200000|2021-05-21 18:20:00|321188|321008|321084|321000|321300|321153|320928|320800|7562
1621621500000|2021-05-21 18:25:00|321225|321026|320954|320811|321234|321116|320861|320707|2118
1621621800000|2021-05-21 18:30:00|320914|320821|320915|320752|321039|320926|320791|320672|4383
1621622100000|2021-05-21 18:35:00|320931|320749|320741|320520|321041|320863|320667|320500|2556
1621622400000|2021-05-21 18:40:00|320725|320501|320949|320852|321087|320962|320725|320501|7965
1621622700000|2021-05-21 18:45:00|321030|320853|320998|320886|321200|321102|320960|320800|1501
1621623000000|2021-05-21 18:50:00|320970|320884|321121|321068|321300|321260|320926|320842|4646
1621623300000|2021-05-21 18:55:00|321139|321072|321159|321006|321288|321134|321005|320876|2626
1621623600000|2021-05-21 19:00:00|321105|321019|320800|320736|321251|321146|320673|320580|6384
1621623900000|2021-05-21 19:05:00|320857|320768|320907|320731|320979|320911|320821|320659|2291
1621624200000|2021-05-21 19:10:00|320950|320733|321379|321285|321488|321349|320878|320731|4294
1621624500000|2021-05-21 19:15:00|321412|321286|321496|321442|321664|321588|321331|321200|5760
1621624800000|2021-05-21 19:20:00|321495|321460|321521|321350|321600|321506|321454|321350|10257
1621625100000|2021-05-21 19:25:00|321595|321372|321381|321250|321596|321449|321351|321243|11628
1621625400000|2021-05-21 19:30:00|321376|321256|320926|320792|321381|321280|320840|320756|7380
1621625700000|2021-05-21 19:35:00|320915|320793|320948|320827|321105|320980|320847|320792|7802
1621626000000|2021-05-21 19:40:00|320928|320792|320357|320298|320950|320810|320332|320260|16406
1621626300000|2021-05-21 19:45:00|320356|320271|320207|320020|320388|320300|319800|319734|25633
1621626600000|2021-05-21 19:50:00|320220|319921|320184|319975|320481|320394|319796|319650|28156
1621626900000|2021-05-21 19:55:00|320238|320050|320307|320181|320400|320314|319968|319911|60127
1621627200000|2021-05-21 20:00:00|320308|320168|320075|319900|320400|320168|320000|319900|228393
1621627500000|2021-05-21 20:05:00|320056|320001|319989|319950|320075|320001|319989|319900|3620
1621627800000|2021-05-21 20:10:00|320044|319975|320044|320000|320075|320000|320038|319950|615
1621628100000|2021-05-21 20:15:00|320050|319975|320033|320000|320075|320000|320000|319975|1520
1621628400000|2021-05-21 20:20:00|320000|319980|319900|319800|320000|319980|319900|319800|2408
1621628700000|2021-05-21 20:25:00|||||||||13
1621629000000|2021-05-21 20:30:00|320000|319975|319993|319970|320044|319975|319993|319955|2374
1621629300000|2021-05-21 20:35:00|320044|319997|320023|319970|320070|319997|320010|319970|755
1621629600000|2021-05-21 20:40:00|319965|319971|319976|319805|320009|319971|319965|319800|1480
1621629900000|2021-05-21 20:45:00|320000|319800|320035|319950|320035|319950|320000|319800|181
1621630200000|2021-05-21 20:50:00|320007|319902|320007|319905|320007|319905|320007|319902|18
1621630500000|2021-05-21 20:55:00|||||||||15
1621843200000|2021-05-24 08:00:00|321500|321000|322594|318503|323104|321341|320100|315500|373
1621843500000|2021-05-24 08:05:00||318169||317520||318169||317520|85
1621843800000|2021-05-24 08:10:00|321520|319800|321520|319000|321520|319800|321520|317520|34
1621844100000|2021-05-24 08:15:00||319329||319323||319599||319000|47
1621844400000|2021-05-24 08:20:00||318301||318503||319621||318301|124
1621844700000|2021-05-24 08:25:00||319217||319249||319616||318503|48
1621845000000|2021-05-24 08:30:00||318503||319452||319452||318503|15
1621845300000|2021-05-24 08:35:00|||||||||28
1621845600000|2021-05-24 08:40:00||318400||319575||319575||318400|14
1621845900000|2021-05-24 08:45:00||318500||319456||319584||318065|6
1621846200000|2021-05-24 08:50:00||320000||319456||320000||319456|3
1621846500000|2021-05-24 08:55:00||318065||319567||320000||318065|12
1621846800000|2021-05-24 09:00:00|321340||321520||321520||321340||100
1621847100000|2021-05-24 09:05:00|321340|318065|321520|319697|321520|319697|321340|318065|26
1621847400000|2021-05-24 09:10:00|321362|318300|321520|319843|321520|319843|321359|318300|39
1621847700000|2021-05-24 09:15:00|321499|318300|321499|318703|321499|319967|321499|318300|208
1621848000000|2021-05-24 09:20:00|321450|319805|321450|320121|321450|320121|321450|318703|23
1621848300000|2021-05-24 09:25:00|321400|320094|321389|319857|321400|320094|321389|318829|81
1621848600000|2021-05-24 09:30:00|321380|318829|321369|320024|321380|320024|321369|318829|45
1621848900000|2021-05-24 09:35:00|321368|318829|321338|319856|321368|319856|321338|318829|50
1621849200000|2021-05-24 09:40:00|321335|319700|321300|320022|321335|320022|321300|319700|92
1621849500000|2021-05-24 09:45:00|321298|319700|321297|319997|321298|319997|321297|318829|41
1621849800000|2021-05-24 09:50:00|321298||321398||321399||321298||113
1621850100000|2021-05-24 09:55:00|321397|321245|321450|321184|321450|321400|321397|321000|303
1621850400000|2021-05-24 10:00:00|322962|321185|323064|320192|323064|321590|322962|318924|301
1621850700000|2021-05-24 10:05:00|322159|319805|321997|320529|323064|320661|321997|319000|13
1621851000000|2021-05-24 10:10:00|321998|320800|321990|320357|321998|320800|321990|319800|48
1621851300000|2021-05-24 10:15:00|321857|319000|321857|320434|321857|320434|321857|319000|13
1621851600000|2021-05-24 10:20:00|321855||321857||321857||321855||9
1621851900000|2021-05-24 10:25:00|321998|321500|321998|320435|321998|321605|321998|320434|414
1621852200000|2021-05-24 10:30:00|321989||321987||321989||321987||40
1621852500000|2021-05-24 10:35:00|321980|320436|321980|320437|321980|320437|321978|320436|24
1621852800000|2021-05-24 10:40:00|321979|320436|321880|321000|321980|321000|321880|320436|20
1621853100000|2021-05-24 10:45:00|321800|320436|321879|321100|321879|321100|321700|320436|44
1621853400000|2021-05-24 10:50:00||320436||320477||320477||320436|33
1621853700000|2021-05-24 10:55:00||320436||320800||320800||320436|19
1621854000000|2021-05-24 11:00:00|321880|320820|321700|321120|321880|321820|321500|320820|2732
1621854300000|2021-05-24 11:05:00|321690|321126|321500|321350|321690|321351|321400|321085|433
1621854600000|2021-05-24 11:10:00|321490|321351|321400|321176|321490|321351|321400|321110|550
1621854900000|2021-05-24 11:15:00|321500|321177|321699|321300|321700|321400|321375|321116|2310
1621855200000|2021-05-24 11:20:00|321697|321302|321664|321300|321699|321475|321400|321300|1067
1621855500000|2021-05-24 11:25:00|321663|321302|321600|321412|321700|321500|321600|321302|657
1621855800000|2021-05-24 11:30:00|321500|321400|321800|321600|321800|321600|321399|321250|974
1621856100000|2021-05-24 11:35:00|321790|321645|321790|321565|321790|321645|321789|321400|280
1621856400000|2021-05-24 11:40:00|321789|321567|321970|321606|321979|321784|321786|321567|1022
1621856700000|2021-05-24 11:45:00|321968|321600|321800|321600|321980|321700|321640|321400|741
1621857000000|2021-05-24 11:50:00|321750|321602|321975|321610|321990|321610|321750|321500|973
1621857300000|2021-05-24 11:55:00|321990|321500|321990|321520|322000|321565|321900|321500|386
1621857600000|2021-05-24 12:00:00|322000|321786|322100|321710|322212|321839|322000|321520|962
1621857900000|2021-05-24 12:05:00|322099|321768|322200|322000|322400|322200|322099|321400|1648
1621858200000|2021-05-24 12:10:00|322300|321600|322198|321600|322300|322020|322000|321400|674
1621858500000|2021-05-24 12:15:00|322100|321400|322110|321801|322199|321801|321925|321400|785
1621858800000|2021-05-24 12:20:00|322000|322000|322099|321900|322199|322000|321988|321400|1561
1621859100000|2021-05-24 12:25:00|322100|322100|322100|321500|322400|322100|322099|321500|1343
1621859400000|2021-05-24 12:30:00|322040|321700|322099|321787|322100|321950|321999|321500|606
1621859700000|2021-05-24 12:35:00|322100||321999||322100||321999||221
1621860000000|2021-05-24 12:40:00|322050|321806|322048|321902|322050|322000|322000|321787|592
1621860300000|2021-05-24 12:45:00|322050|321900|321997|321704|322050|321900|321997|321571|482
1621860600000|2021-05-24 12:50:00|321998|321800|321979|321720|322000|321900|321979|321700|165
1621860900000|2021-05-24 12:55:00|322000|321700|322000|321700|322000|321900|321902|321700|2367
1621861200000|2021-05-24 13:00:00|322050|322000|322100|321822|322100|322000|322000|321700|2411
1621861500000|2021-05-24 13:05:00|321950|321925|322000|321800|322000|321927|321900|321500|2491
1621861800000|2021-05-24 13:10:00|321980|321745|321970|321900|322000|321900|321970|321745|838
1621862100000|2021-05-24 13:15:00|321980|321850|321998|321850|322100|322000|321980|321745|1295
1621862400000|2021-05-24 13:20:00|322090|321700|322100|321700|322100|321870|321850|321650|1719
1621862700000|2021-05-24 13:25:00|322090|321800|321724|321510|322100|321800|321724|321250|2925
1621863000000|2021-05-24 13:30:00|322095|321400|322600|322141|322755|322678|321104|321002|29417
1621863300000|2021-05-24 13:35:00|322400|322142|323200|322816|323200|323133|321984|321700|24085
1621863600000|2021-05-24 13:40:00|323199|322646|323394|323188|324000|323759|323159|322646|13878
1621863900000|2021-05-24 13:45:00|323400|323189|323531|323329|323880|323733|323138|322900|13156
1621864200000|2021-05-24 13:50:00|323533|323466|323642|323442|323880|323726|323232|323038|17471
1621864500000|2021-05-24 13:55:00|323641|323401|323400|323247|323642|323478|322990|322900|17139
1621864800000|2021-05-24 14:00:00|323500|323323|323739|323533|323979|323787|323400|323187|25518
1621865100000|2021-05-24 14:05:00|323738|323534|323594|323358|323900|323733|323300|323244|6671
1621865400000|2021-05-24 14:10:00|323593|323441|324200|324075|324200|324140|323592|323358|14157
1621865700000|2021-05-24 14:15:00|324199|324076|324372|324200|324495|324401|324197|324050|14597
1621866000000|2021-05-24 14:20:00|324344|324201|324562|324356|324745|324682|324300|324200|4852
1621866300000|2021-05-24 14:25:00|324561|324300|324780|324701|324800|324701|324529|324300|6024
1621866600000|2021-05-24 14:30:00|324800|324703|324744|324445|324899|324781|324448|324230|8707
1621866900000|2021-05-24 14:35:00|324737|324487|325158|325021|325200|325117|324691|324487|13247
1621867200000|2021-05-24 14:40:00|325157|325024|324839|324684|325285|325262|324768|324500|6573
1621867500000|2021-05-24 14:45:00|324838|324688|324782|324651|324992|324851|324643|324500|4113
1621867800000|2021-05-24 14:50:00|324834|324700|324677|324537|324932|324818|324543|324400|5192
1621868100000|2021-05-24 14:55:00|324676|324560|324850|324705|324999|324871|324676|324560|3682
1621868400000|2021-05-24 15:00:00|324849|324740|324800|324594|325000|324896|324620|324499|3498
1621868700000|2021-05-24 15:05:00|324693|324598|324699|324574|324833|324714|324450|324296|4140
1621869000000|2021-05-24 15:10:00|324700|324575|324785|324689|324830|324773|324587|324440|1452
1621869300000|2021-05-24 15:15:00|324800|324690|325365|325272|325365|325278|324800|324690|8391
1621869600000|2021-05-24 15:20:00|325363|325274|325420|325343|325420|325369|325273|325137|6376
1621869900000|2021-05-24 15:25:00|325444|325344|325223|325000|325492|325409|325151|325000|2141
1621870200000|2021-05-24 15:30:00|325222|325087|325172|325059|325383|325250|324970|324857|5996
1621870500000|2021-05-24 15:35:00|325170|325060|324999|324897|325210|325060|324835|324757|3007
1621870800000|2021-05-24 15:40:00|324998|324819|325399|325301|325444|325355|324980|324765|6197
1621871100000|2021-05-24 15:45:00|325370|325303|325445|325313|325465|325316|325294|325112|3476
1621871400000|2021-05-24 15:50:00|325396|325280|325300|325175|325487|325412|325200|325043|4571
1621871700000|2021-05-24 15:55:00|325308|325240|325450|325396|325487|325396|325240|325102|4250
1621872000000|2021-05-24 16:00:00|325456|325397|325795|325674|325795|325716|325456|325391|9952
1621872300000|2021-05-24 16:05:00|325791|325675|325234|325105|325795|325723|325234|325045|5049
1621872600000|2021-05-24 16:10:00|325257|325103|325190|325029|325344|325208|324972|324900|3789
1621872900000|2021-05-24 16:15:00|325146|325030|325140|324950|325238|325080|324941|324900|800
1621873200000|2021-05-24 16:20:00|325139|324957|325000|324859|325185|325096|324907|324857|2700
1621873500000|2021-05-24 16:25:00|324965|324860|324856|324745|325000|324882|324667|324560|4107
1621873800000|2021-05-24 16:30:00|324847|324797|324960|324731|325112|325088|324847|324731|4199
1621874100000|2021-05-24 16:35:00|324907|324750|324849|324733|325000|324863|324753|324600|3526
1621874400000|2021-05-24 16:40:00|324850|324735|324598|324446|324865|324773|324414|324300|7889
1621874700000|2021-05-24 16:45:00|324594|324459|324700|324646|324820|324695|324442|324300|2100
1621875000000|2021-05-24 16:50:00|324699|324631|324731|324568|324820|324676|324514|324400|4009
1621875300000|2021-05-24 16:55:00|324699|324460|324573|324489|324731|324566|324507|324400|3129
1621875600000|2021-05-24 17:00:00|324701|324529|324696|324587|324811|324654|324511|324400|2300
1621875900000|2021-05-24 17:05:00|324695|324614|324695|324529|324850|324793|324627|324529|2292
1621876200000|2021-05-24 17:10:00|324787|324634|325148|325023|325150|325045|324786|324634|2800
1621876500000|2021-05-24 17:15:00|325122|325024|325104|324901|325150|325073|324973|324777|950
1621876800000|2021-05-24 17:20:00|325055|324948|325078|324959|325200|325143|325020|324855|4409
1621877100000|2021-05-24 17:25:00|325047|324915|325081|324877|325200|325075|324993|324852|1200
1621877400000|2021-05-24 17:30:00|325048|324876|325055|324919|325186|325026|324905|324796|2222
1621877700000|2021-05-24 17:35:00|324998|324843|325060|324955|325084|324978|324948|324800|1800
1621878000000|2021-05-24 17:40:00|325059|324983|324998|324937|325129|325013|324869|324794|2251
1621878300000|2021-05-24 17:45:00|324997|324922|325158|325064|325160|325129|324961|324808|3081
1621878600000|2021-05-24 17:50:00|325160|325065|324917|324788|325188|325132|324917|324788|1651
1621878900000|2021-05-24 17:55:00|324929|324823|324793|324677|325100|324956|324670|324542|8630
1621879200000|2021-05-24 18:00:00|324777|324678|324727|324650|324900|324816|324669|324567|1771
1621879500000|2021-05-24 18:05:00|324723|324678|324864|324750|324999|324896|324722|324678|3140
1621879800000|2021-05-24 18:10:00|324845|324751|324955|324841|325000|324916|324832|324751|1286
1621880100000|2021-05-24 18:15:00|324954|324888|324922|324663|325000|324888|324704|324625|1444
1621880400000|2021-05-24 18:20:00|324921|324780|324885|324786|325000|324880|324750|324652|1828
1621880700000|2021-05-24 18:25:00|324886|324800|324960|324857|325050|324993|324886|324800|3638
1621881000000|2021-05-24 18:30:00|324958|324870|325390|325300|325390|325328|324949|324857|8332
1621881300000|2021-05-24 18:35:00|325389|325304|325427|325312|325585|325473|325347|325260|4901
1621881600000|2021-05-24 18:40:00|325454|325365|325370|325299|325454|325365|325306|325200|4602
1621881900000|2021-05-24 18:45:00|325473|325300|325400|325246|325473|325331|325193|325119|1783
1621882200000|2021-05-24 18:50:00|325425|325248|325397|325260|325500|325422|325271|325158|3478
1621882500000|2021-05-24 18:55:00|325468|325310|325400|325285|325468|325400|325393|325285|3189
1621882800000|2021-05-24 19:00:00|325407|325231|325210|325120|325449|325347|325210|325120|3537
1621883100000|2021-05-24 19:05:00|325207|325104|325291|325094|325300|325184|325000|324896|6477
1621883400000|2021-05-24 19:10:00|325296|325096|325243|325063|325300|325240|325095|325000|5951
1621883700000|2021-05-24 19:15:00|325227|325160|325070|324900|325300|325246|324988|324881|8082
1621884000000|2021-05-24 19:20:00|325049|324901|325432|325335|325499|325426|325049|324901|6658
1621884300000|2021-05-24 19:25:00|325440|325300|325468|325319|325500|325421|325279|325102|6186
1621884600000|2021-05-24 19:30:00|325426|325300|325405|325290|325456|325349|325172|325109|4716
1621884900000|2021-05-24 19:35:00|325384|325359|325599|325487|325600|325488|325355|325283|8046
1621885200000|2021-05-24 19:40:00|325600|325488|325261|325148|325600|325501|325182|325085|6436
1621885500000|2021-05-24 19:45:00|325242|325149|324938|324800|325374|325269|324885|324800|9066
1621885800000|2021-05-24 19:50:00|324824|324823|324821|324763|325073|324973|324716|324600|20987
1621886100000|2021-05-24 19:55:00|324724|324724|324500|324404|324821|324724|324266|324200|31662
1621886400000|2021-05-24 20:00:00|324499|324428|324645|324545|324780|324575|324499|324176|164494
1621886700000|2021-05-24 20:05:00|324600|324550|324700|324545|324795|324550|324600|324545|1071
1621887000000|2021-05-24 20:10:00||324600||324555||324600||324545|443
1621887300000|2021-05-24 20:15:00|324677|324545|324700|324545|324700|324680|324677|324545|640
1621887600000|2021-05-24 20:20:00|324780|324600|324780|324545|324780|324600|324780|324545|216
1621887900000|2021-05-24 20:25:00|||||||||22
1621888200000|2021-05-24 20:30:00|||||||||45
1621888500000|2021-05-24 20:35:00|324700|324555|324780|324555|324780|324564|324700|324545|770
1621888800000|2021-05-24 20:40:00||324601||324601||324601||324601|263
1621889100000|2021-05-24 20:45:00|324790|324602|324790|324651|324790|324651|324790|324601|160
1621889400000|2021-05-24 20:50:00|||||||||111
1621889700000|2021-05-24 20:55:00|324900|324717|324900|324639|324900|324732|324900|324639|1060
1621890000000|2021-05-24 21:00:00|||||||||35
1621890300000|2021-05-24 21:05:00||324605||324652||324652||324605|13
1621890600000|2021-05-24 21:10:00|||||||||48
1621890900000|2021-05-24 21:15:00|||||||||29
1621891200000|2021-05-24 21:20:00||324660||324775||324775||324660|266
1621891500000|2021-05-24 21:25:00||324687||324710||324710||324687|120
1621891800000|2021-05-24 21:30:00||324720||324720||324720||324720|16
1621892100000|2021-05-24 21:35:00||324729||324728||324729||324728|119
1621892400000|2021-05-24 21:40:00||324830||324728||324830||324728|231
1621892700000|2021-05-24 21:45:00||324720||324720||324720||324720|20
1621893000000|2021-05-24 21:50:00|||||||||16
1621893300000|2021-05-24 21:55:00||324746||324751||324751||324746|43
1621893600000|2021-05-24 22:00:00||324800||324800||324800||324800|24
1621893900000|2021-05-24 22:05:00||324746||324746||324746||324746|198
1621894200000|2021-05-24 22:10:00||324775||324720||324775||324720|281
1621894500000|2021-05-24 22:15:00|||||||||5
1621894800000|2021-05-24 22:20:00|324800|324660|324885|324660|324885|324660|324750|324660|401
1621895100000|2021-05-24 22:25:00||324669||324700||324700||324669|176
1621895400000|2021-05-24 22:30:00|||||||||16
1621895700000|2021-05-24 22:35:00|324900|324801|324940|324801|324940|324801|324900|324801|844
1621896000000|2021-05-24 22:40:00|324999|324700|325000|324707|325000|324707|324994|324700|100
1621896300000|2021-05-24 22:45:00||324900||324700||324900||324700|240
1621896600000|2021-05-24 22:50:00|||||||||69
1621896900000|2021-05-24 22:55:00|324700|324850|324999|324701|325000|324850|324700|324660|598
1621897200000|2021-05-24 23:00:00||324702||324720||324720||324702|5
1621897500000|2021-05-24 23:05:00|||||||||2
1621897800000|2021-05-24 23:10:00|325000|324800|325000|324800|325000|324800|325000|324800|28
1621898100000|2021-05-24 23:15:00||324801||324801||324801||324801|6
1621898400000|2021-05-24 23:20:00|||||||||80
1621898700000|2021-05-24 23:25:00|||||||||10
1621899000000|2021-05-24 23:30:00|||||||||204
1621899300000|2021-05-24 23:35:00|||||||||115
1621899600000|2021-05-24 23:40:00|||||||||28
1621899900000|2021-05-24 23:45:00|324800|324720|324999|324752|325000|324800|324800|324720|761
1621900200000|2021-05-24 23:50:00|324855|324753|324990|324812|325000|324860|324800|324753|307
1621900500000|2021-05-24 23:55:00|325000|324813|325000|324804|325000|324813|324949|324716|504
1621929600000|2021-05-25 08:00:00|326260|326259|327300|325629|328064|327100|326260|324559|232
1621929900000|2021-05-25 08:05:00|327298|325000|327083|325341|327729|326121|327083|324559|39
1621930200000|2021-05-25 08:10:00|327200|324713|327182|325405|327729|326740|327079|324713|137
1621930500000|2021-05-25 08:15:00|327200|325547|327007|325547|327200|325929|327007|325547|8
1621930800000|2021-05-25 08:20:00|327004|325405|327050|325405|327200|325700|327000|325405|45
1621931100000|2021-05-25 08:25:00|327079|325547|327055|325405|327200|325547|327050|325405|3
1621931400000|2021-05-25 08:30:00|327050|325444|327050|325405|327200|325444|327050|325405|2
1621931700000|2021-05-25 08:35:00||325433||325466||325466||325405|54
1621932000000|2021-05-25 08:40:00|326956|325405|327000|325405|327000|325405|326927|325400|64
1621932300000|2021-05-25 08:45:00|326951|325400|326900|325405|327050|325405|326800|325000|86
1621932600000|2021-05-25 08:50:00|326800|325400|326800|325188|326800|325406|326800|322600|49
1621932900000|2021-05-25 08:55:00||324393||325406||325406||324393|9
1621933200000|2021-05-25 09:00:00||324499||325183||325406||323877|27
1621933500000|2021-05-25 09:05:00||325406||325123||325406||324499|5
1621933800000|2021-05-25 09:10:00||324499||325159||325159||324499|21
1621934100000|2021-05-25 09:15:00|326818||326898||326900||326815||13
1621934400000|2021-05-25 09:20:00|326844|325000|326844|325288|326844|325288|326844|325000|7
1621934700000|2021-05-25 09:25:00|326900|325600|326900|325600|326900|325600|326900|325600|37
1621935000000|2021-05-25 09:30:00|326898|326640|327050|325405|327050|326640|326700|325000|208
1621935300000|2021-05-25 09:35:00||325248||325405||325405||325000|10
1621935600000|2021-05-25 09:40:00|326800|325400|326800|326500|326800|326500|326800|325400|4
1621935900000|2021-05-25 09:45:00||326675||326500||326675||326500|46
1621936200000|2021-05-25 09:50:00|||||||||1
1621936500000|2021-05-25 09:55:00|||||||||13
1621936800000|2021-05-25 10:00:00|327050||327050||327050||327050||218
1621937100000|2021-05-25 10:05:00|326900|326510|326900|326721|326900|326723|326900|326510|106
1621937400000|2021-05-25 10:10:00|326809|326722|326510|326107|326900|326781|326510|326000|354
1621937700000|2021-05-25 10:15:00|326900|325405|326900|325405|326900|325405|326900|325000|121
1621938000000|2021-05-25 10:20:00||325029||325405||325405||325029|2
1621938300000|2021-05-25 10:25:00|||||||||9
1621938600000|2021-05-25 10:30:00|||||||||13
1621938900000|2021-05-25 10:35:00|326899||326899||326899||326899||25
1621939200000|2021-05-25 10:40:00|326898||326898||326899||326898||21
1621939500000|2021-05-25 10:45:00|326100||326100||326100||326100||139
1621939800000|2021-05-25 10:50:00|326000|325525|326899|325405|326899|325525|325999|325405|510
1621940100000|2021-05-25 10:55:00|326874||326879||326899||326668||14
1621940400000|2021-05-25 11:00:00|326871|325500|326200|325705|326871|326000|325984|325405|787
1621940700000|2021-05-25 11:05:00|326100|325800|326200|326000|326350|326000|326000|325800|303
1621941000000|2021-05-25 11:10:00|326350|326081|326200|326000|326464|326270|326200|326000|760
1621941300000|2021-05-25 11:15:00|326300|326100|326400|326000|326464|326300|326299|325725|1091
1621941600000|2021-05-25 11:20:00|326464|326200|326799|326008|326800|326464|326464|326000|567
1621941900000|2021-05-25 11:25:00|326778|326066|326800|326679|326893|326755|326686|326066|368
1621942200000|2021-05-25 11:30:00|326799|326200|326750|326203|326800|326203|326600|326200|719
1621942500000|2021-05-25 11:35:00|326800|326393|326822|326260|326875|326740|326800|326203|942
1621942800000|2021-05-25 11:40:00|326800|326600|326822|326700|326822|326700|326773|326600|390
1621943100000|2021-05-25 11:45:00|326875|326500|327380|326810|327480|327300|326875|326500|2170
1621943400000|2021-05-25 11:50:00|327400|326850|327673|327410|327700|327600|327289|326850|1344
1621943700000|2021-05-25 11:55:00|327688|327600|327500|327210|328000|327700|327500|327210|1955
1621944000000|2021-05-25 12:00:00|327700|327212|327399|327105|327700|327212|327360|327050|599
1621944300000|2021-05-25 12:05:00|327300|327103|327300|327200|327300|327206|327200|327103|739
1621944600000|2021-05-25 12:10:00|327449|327113|327090|326800|327449|327200|327070|326500|1822
1621944900000|2021-05-25 12:15:00|327100|326860|327092|326800|327200|326902|327092|326800|654
1621945200000|2021-05-25 12:20:00|327045|326706|327198|326850|327198|326940|327039|326700|666
1621945500000|2021-05-25 12:25:00|327100|327001|327125|326952|327198|327001|327100|326950|405
1621945800000|2021-05-25 12:30:00|327100|326902|327000|326601|327100|326902|326998|326500|381
1621946100000|2021-05-25 12:35:00|326998|326900|327500|327202|327600|327202|326930|326900|3243
1621946400000|2021-05-25 12:40:00|327499|327300|327499|327200|327499|327300|327400|327200|329
1621946700000|2021-05-25 12:45:00|327497|326900|327150|326900|327499|327000|327000|326900|2225
1621947000000|2021-05-25 12:50:00|327149|327000|327296|326920|327499|327000|326850|326500|1008
1621947300000|2021-05-25 12:55:00|327484|326921|327300|327100|327499|327100|327100|326710|539
1621947600000|2021-05-25 13:00:00|327299|326785|327206|326786|327398|326826|327080|326785|1601
1621947900000|2021-05-25 13:05:00|327200|327100|327192|326785|327200|327100|327000|326785|686
1621948200000|2021-05-25 13:10:00|327200|326845|327490|327090|327490|327090|327120|326845|635
1621948500000|2021-05-25 13:15:00|327463|327062|327200|327000|327500|327132|327169|327000|918
1621948800000|2021-05-25 13:20:00|327256|326902|327300|327200|327480|327200|327255|326900|421
1621949100000|2021-05-25 13:25:00|327298|327000|326800|326501|327298|327020|326700|326500|1812
1621949400000|2021-05-25 13:30:00|327000|326500|327700|327247|327999|327847|326662|326500|66642
1621949700000|2021-05-25 13:35:00|327534|327112|326898|326761|327800|327665|326642|326500|15893
1621950000000|2021-05-25 13:40:00|326895|326776|327120|326802|327500|327310|326627|326350|13529
1621950300000|2021-05-25 13:45:00|327010|326900|326513|326415|327234|326900|326443|326201|7163
1621950600000|2021-05-25 13:50:00|326467|326300|326172|326022|326754|326548|325999|325856|8808
1621950900000|2021-05-25 13:55:00|326210|326063|326222|325950|326700|326569|326051|325950|6479
1621951200000|2021-05-25 14:00:00|326221|326000|326505|326339|326745|326619|326141|325950|8481
1621951500000|2021-05-25 14:05:00|326476|326300|326425|326238|327070|326949|326425|326238|6408
1621951800000|2021-05-25 14:10:00|326420|326239|326135|326001|326707|326503|326011|325950|4248
1621952100000|2021-05-25 14:15:00|326134|326017|325723|325520|326210|326122|325659|325520|9967
1621952400000|2021-05-25 14:20:00|325678|325521|325981|325782|326127|326019|325668|325520|4263
1621952700000|2021-05-25 14:25:00|325978|325900|326052|325963|326099|326046|325826|325700|4250
1621953000000|2021-05-25 14:30:00|326050|325864|324913|324800|326175|325924|324871|324800|12245
1621953300000|2021-05-25 14:35:00|324910|324794|324863|324739|325210|325106|324700|324610|8455
1621953600000|2021-05-25 14:40:00|324884|324741|325221|325134|325298|325201|324673|324610|8793
1621953900000|2021-05-25 14:45:00|325298|325169|325186|325082|325380|325281|325049|324884|3654
1621954200000|2021-05-25 14:50:00|325146|325050|325047|324929|325228|325175|324952|324839|4185
1621954500000|2021-05-25 14:55:00|325050|324928|325325|325191|325400|325364|324895|324800|12065
1621954800000|2021-05-25 15:00:00|325289|325190|324716|324606|325400|325211|324587|324500|7567
1621955100000|2021-05-25 15:05:00|324715|324585|324665|324451|325100|324877|324500|324400|5319
1621955400000|2021-05-25 15:10:00|324664|324499|325040|324884|325100|324993|324522|324451|5096
1621955700000|2021-05-25 15:15:00|325041|324919|324713|324651|325123|324998|324488|324400|6544
1621956000000|2021-05-25 15:20:00|324789|324640|324579|324488|324899|324823|324450|324400|9913
1621956300000|2021-05-25 15:25:00|324568|324469|324696|324564|324785|324601|324143|324033|9668
1621956600000|2021-05-25 15:30:00|324694|324600|322389|322200|324720|324608|322362|322200|28830
1621956900000|2021-05-25 15:35:00|322469|322201|322149|321903|322981|322833|321443|321375|70066
1621957200000|2021-05-25 15:40:00|322201|322014|322631|322521|322955|322803|321822|321701|45274
1621957500000|2021-05-25 15:45:00|322562|322519|323220|323112|323500|323370|322390|322169|22146
1621957800000|2021-05-25 15:50:00|323299|323202|323439|323377|323500|323397|322934|322800|14386
1621958100000|2021-05-25 15:55:00|323477|323399|324012|323915|324148|323952|323421|323202|10722
1621958400000|2021-05-25 16:00:00|324030|323916|324464|324342|324520|324477|323722|323609|24427
1621958700000|2021-05-25 16:05:00|324455|324400|324538|324416|324678|324644|324325|324200|21332
1621959000000|2021-05-25 16:10:00|324567|324446|324638|324570|324797|324655|324182|324100|9669
1621959300000|2021-05-25 16:15:00|324639|324590|324348|324255|324695|324613|324277|324151|5292
1621959600000|2021-05-25 16:20:00|324400|324257|324197|324078|324800|324671|324137|324000|12536
1621959900000|2021-05-25 16:25:00|324131|324000|324260|324111|324472|324369|323999|323888|8301
1621960200000|2021-05-25 16:30:00|324257|324110|324562|324352|324589|324500|324257|324110|3707
1621960500000|2021-05-25 16:35:00|324457|324272|324150|323973|324562|324341|323938|323900|5774
1621960800000|2021-05-25 16:40:00|324149|323974|323914|323758|324150|324038|323742|323670|3596
1621961100000|2021-05-25 16:45:00|323907|323753|323700|323601|324100|323985|323687|323600|2400
1621961400000|2021-05-25 16:50:00|323699|323628|324289|324140|324353|324251|323634|323560|9222
1621961700000|2021-05-25 16:55:00|324225|324088|324075|324001|324300|324150|324035|323940|2435
1621962000000|2021-05-25 17:00:00|324090|324002|323814|323658|324090|324004|323799|323658|9738
1621962300000|2021-05-25 17:05:00|323807|323712|323900|323624|324000|323862|323587|323500|3581
1621962600000|2021-05-25 17:10:00|323899|323700|324100|323972|324128|324056|323773|323600|4073
1621962900000|2021-05-25 17:15:00|324099|323989|324435|324261|324700|324569|324006|323910|6645
1621963200000|2021-05-25 17:20:00|324522|324200|324549|324409|324600|324485|324357|324169|2292
1621963500000|2021-05-25 17:25:00|324550|324316|324540|324430|324550|324471|324401|324301|1741
1621963800000|2021-05-25 17:30:00|324550|324446|324480|324394|324652|324575|324250|324089|7397
1621964100000|2021-05-25 17:35:00|324478|324324|324550|324345|324675|324578|324298|324127|2247
1621964400000|2021-05-25 17:40:00|324528|324346|324262|324078|324550|324413|324018|323820|1995
1621964700000|2021-05-25 17:45:00|324258|324079|324200|324025|324346|324227|324103|324010|2215
1621965000000|2021-05-25 17:50:00|324199|324050|324067|323951|324346|324161|323960|323929|2153
1621965300000|2021-05-25 17:55:00|324141|324048|324200|324002|324362|324199|324034|323929|1748
1621965600000|2021-05-25 18:00:00|324199|324008|323812|323725|324283|324170|323658|323555|3651
1621965900000|2021-05-25 18:05:00|323787|323727|323848|323774|323936|323802|323714|323621|2800
1621966200000|2021-05-25 18:10:00|323845|323761|323945|323781|324058|323959|323764|323654|2950
1621966500000|2021-05-25 18:15:00|323855|323743|324012|323877|324280|324165|323680|323621|2425
1621966800000|2021-05-25 18:20:00|323992|323876|323991|323878|324276|324177|323952|323800|2460
1621967100000|2021-05-25 18:25:00|323992|323934|324300|324157|324445|324315|323992|323869|4303
1621967400000|2021-05-25 18:30:00|324299|324158|324800|324655|324900|324782|324250|324117|12052
1621967700000|2021-05-25 18:35:00|324744|324616|325148|325068|325200|325116|324701|324616|8180
1621968000000|2021-05-25 18:40:00|325162|325069|325780|325688|325800|325776|325162|325069|11479
1621968300000|2021-05-25 18:45:00|325794|325720|325647|325542|325800|325727|325503|325364|3238
1621968600000|2021-05-25 18:50:00|325640|325527|325600|325467|325787|325750|325288|325138|4771
1621968900000|2021-05-25 18:55:00|325599|325508|325668|325485|325700|325622|325469|325301|6847
1621969200000|2021-05-25 19:00:00|325667|325533|325023|324964|325668|325533|324988|324900|3438
1621969500000|2021-05-25 19:05:00|325019|324909|325000|324972|325201|325127|325000|324900|2528
1621969800000|2021-05-25 19:10:00|325030|324905|325300|325136|325300|325234|325002|324905|3611
1621970100000|2021-05-25 19:15:00|325278|325137|325667|325575|325693|325592|325229|325136|5767
1621970400000|2021-05-25 19:20:00|325668|325574|326500|326398|326596|326502|325668|325574|22211
1621970700000|2021-05-25 19:25:00|326577|326401|326800|326721|326843|326787|326499|326383|8670
1621971000000|2021-05-25 19:30:00|326824|326722|326236|326119|326843|326741|326135|326000|12079
1621971300000|2021-05-25 19:35:00|326237|326120|326800|326636|326800|326675|326090|326000|7043
1621971600000|2021-05-25 19:40:00|326670|326568|326170|326045|326800|326666|325984|325900|13084
1621971900000|2021-05-25 19:45:00|326133|326046|325901|325702|326458|326334|325824|325702|9155
1621972200000|2021-05-25 19:50:00|325848|325770|325688|325537|326288|326024|325444|325304|15211
1621972500000|2021-05-25 19:55:00|325700|325539|326100|325905|326109|325962|325538|325472|41688
1621972800000|2021-05-25 20:00:00|326180|325600|326125|325918|326180|325918|326125|325600|157874
1621973100000|2021-05-25 20:05:00|326100|325928|326125|325928|326125|325928|326100|325920|421
1621973400000|2021-05-25 20:10:00|326100|326000|326185|325857|326400|326002|326100|325804|813
1621973700000|2021-05-25 20:15:00|326178|325812|326178|325508|326178|325812|326178|325508|361
1621974000000|2021-05-25 20:20:00|326080|325600|326080|325600|326080|325600|326080|325600|216
1621974300000|2021-05-25 20:25:00|||||||||78
1621974600000|2021-05-25 20:30:00||325711||325711||325711||325711|35
1621974900000|2021-05-25 20:35:00|||||||||8
1621975200000|2021-05-25 20:40:00|326078|325740|326078|325810|326078|325810|326078|325740|144
1621975500000|2021-05-25 20:45:00|||||||||103
1621975800000|2021-05-25 20:50:00|||||||||86
1621976100000|2021-05-25 20:55:00|326025|325905|326078|325905|326078|325905|326000|325905|202
1621976400000|2021-05-25 21:00:00|||||||||179
1621976700000|2021-05-25 21:05:00|||||||||63
1621977000000|2021-05-25 21:10:00|||||||||38
1621977300000|2021-05-25 21:15:00|326000||326000||326000||326000||49
1621977600000|2021-05-25 21:20:00|||||||||28
1621977900000|2021-05-25 21:25:00|||||||||118
1621978200000|2021-05-25 21:30:00|||||||||20
1621978500000|2021-05-25 21:35:00|||||||||32
1621978800000|2021-05-25 21:40:00|||||||||17
1621979100000|2021-05-25 21:45:00|326120|325906|326000|325400|326120|325906|325700|325400|3090
1621979400000|2021-05-25 21:50:00|326120||326120||326120||326120||138
1621979700000|2021-05-25 21:55:00|||||||||177
1621980000000|2021-05-25 22:00:00|326100|325705|326120|325905|326120|325905|325905|325705|407
1621980300000|2021-05-25 22:05:00|326600|326557|326600|325905|326600|326557|326391|325905|1892
1621980600000|2021-05-25 22:10:00|326599|326012|326500|326022|326599|326022|326500|325905|256
1621980900000|2021-05-25 22:15:00|326499|325905|326498|325905|326499|325905|326400|325905|192
1621981200000|2021-05-25 22:20:00|326450|325911|326400|325911|326498|325911|326400|325911|28
1621981500000|2021-05-25 22:25:00|326444|325925|326400|325926|326444|325926|326400|325925|9
1621981800000|2021-05-25 22:30:00|326498|325955|326499|325955|326499|325955|326498|325955|161
1621982100000|2021-05-25 22:35:00|326600|326012|326600|326410|326600|326411|326600|326012|143
1621982400000|2021-05-25 22:40:00||326411||326411||326411||326410|53
1621982700000|2021-05-25 22:45:00|||||||||50
1621983000000|2021-05-25 22:50:00|326588||326600||326600||326588||83
1621983300000|2021-05-25 22:55:00|326700|326421|326700|326416|326700|326452|326700|326411|1049
1621983600000|2021-05-25 23:00:00|326698|326411|326700|326411|326700|326411|326698|326411|171
1621983900000|2021-05-25 23:05:00|326400|326184|326650|326400|326700|326400|326400|326184|789
1621984200000|2021-05-25 23:10:00|326648|326401|326649|326401|326650|326401|326645|326401|57
1621984500000|2021-05-25 23:15:00|326650|326402|326645|326425|326700|326600|326645|326402|712
1621984800000|2021-05-25 23:20:00|326600|326403|326645|326415|326645|326425|326600|326403|164
1621985100000|2021-05-25 23:25:00|326600|326405|326645|326406|326650|326410|326575|326405|205
1621985400000|2021-05-25 23:30:00|326650|326420|326690|326422|326700|326422|326580|326420|524
1621985700000|2021-05-25 23:35:00|326650|326430|326640|326431|326650|326431|326640|326430|7
1621986000000|2021-05-25 23:40:00|326600|326432|326600|326435|326600|326435|326600|326432|14
1621986300000|2021-05-25 23:45:00|326570|326436|326400|326302|326698|326437|326400|326301|612
1621986600000|2021-05-25 23:50:00|326390|326301|326390|326322|326390|326322|326390|326301|403
1621986900000|2021-05-25 23:55:00|326680|326301|326498|326200|326698|326400|326498|326200|640
1622016000000|2021-05-26 08:00:00|327586|325476|327000|325476|327586|326575|327000|325476|49
1622016300000|2021-05-26 08:05:00||326557||325476||326557||325476|29
1622016600000|2021-05-26 08:10:00|327228|325552|327586|325476|327586|326001|327000|325476|160
1622016900000|2021-05-26 08:15:00|328000|325650|328000|325683|328000|326019|328000|325476|18
1622017200000|2021-05-26 08:20:00|327483|325684|328000|325800|328000|326709|327280|325684|151
1622017800000|2021-05-26 08:30:00|||||||||4
1622018100000|2021-05-26 08:35:00|328135||328009||328135||328009||3
1622018400000|2021-05-26 08:40:00|328135||327500||328135||327500||0
1622018700000|2021-05-26 08:45:00|||||||||18
1622019000000|2021-05-26 08:50:00|||||||||9
1622019300000|2021-05-26 08:55:00|||||||||9
1622019600000|2021-05-26 09:00:00|326787||327500||327500||326787||5
1622019900000|2021-05-26 09:05:00|||||||||6
1622020200000|2021-05-26 09:10:00|||||||||1
1622020500000|2021-05-26 09:15:00|||||||||2
1622020800000|2021-05-26 09:20:00|327000||326824||327000||326823||49
1622021100000|2021-05-26 09:25:00||326400||326400||326541||326400|20
1622021400000|2021-05-26 09:30:00|326823||326899||326899||326823||42
1622021700000|2021-05-26 09:35:00|326990||326897||326990||326897||66
1622022000000|2021-05-26 09:40:00|||||||||15
1622022300000|2021-05-26 09:45:00|326898||326700||326898||326700||80
1622022600000|2021-05-26 09:50:00||326500||326500||326500||326500|27
1622022900000|2021-05-26 09:55:00|||||||||62
1622023200000|2021-05-26 10:00:00|326799||326790||326799||326790||2
1622023500000|2021-05-26 10:05:00|326788||326788||326788||326788||48
1622023800000|2021-05-26 10:10:00|326780||326780||326788||326780||74
1622024100000|2021-05-26 10:15:00|326769||326769||326769||326769||54
1622024400000|2021-05-26 10:20:00|326768||326699||326768||326699||23
1622024700000|2021-05-26 10:25:00|326698||326695||326698||326695||30
1622025000000|2021-05-26 10:30:00|326789||326785||326789||326785||39
1622025300000|2021-05-26 10:35:00|326784||326779||326784||326779||6
1622025600000|2021-05-26 10:40:00|326778||326650||326778||326650||2
1622025900000|2021-05-26 10:45:00|326595|325800|326500|326000|326595|326000|326500|325800|895
1622026200000|2021-05-26 10:50:00|326595|325800|326650|325800|326650|325800|326595|325800|309
1622026500000|2021-05-26 10:55:00|326780|326118|326780|326118|326780|326502|326780|326118|390
1622026800000|2021-05-26 11:00:00|326750|326220|326999|326524|326999|326550|326694|326118|1086
1622027100000|2021-05-26 11:05:00|326990|326647|327000|326800|327200|326900|326900|326520|501
1622027400000|2021-05-26 11:10:00|327180|326801|327180|326800|327180|326900|327180|326800|139
1622027700000|2021-05-26 11:15:00|||||||||90
1622028000000|2021-05-26 11:20:00|327170|326802|327180|326830|327180|327003|327150|326800|225
1622028300000|2021-05-26 11:25:00|327200|326832|327388|326817|327470|327052|327200|326810|1056
1622028600000|2021-05-26 11:30:00|327300|326818|327100|326720|327300|327200|327094|326700|642
1622028900000|2021-05-26 11:35:00|327000|326784|327000|326786|327000|326800|327000|326720|175
1622029200000|2021-05-26 11:40:00|326960|326710|327000|326710|327000|326710|326960|326710|258
1622029500000|2021-05-26 11:45:00||326800||326710||326800||326710|129
1622029800000|2021-05-26 11:50:00||326700||326700||326700||326700|113
1622030100000|2021-05-26 11:55:00|326990||327000||327000||326990||40
1622030400000|2021-05-26 12:00:00|326969||327000||327000||326969||204
1622030700000|2021-05-26 12:05:00||326702||326710||326710||326700|260
1622031000000|2021-05-26 12:10:00||326705||326702||326710||326702|154
1622031300000|2021-05-26 12:15:00||326700||326875||326875||326700|38
1622031600000|2021-05-26 12:20:00|326998|326950|327000|326710|327000|326950|326998|326700|984
1622031900000|2021-05-26 12:25:00|327100|326850|327180|326861|327180|327000|327100|326850|1146
1622032200000|2021-05-26 12:30:00||326866||326952||326952||326850|147
1622032500000|2021-05-26 12:35:00|327200|326960|327860|327504|327860|327600|327200|326960|2999
1622032800000|2021-05-26 12:40:00|328000|327506|328250|327814|328400|328200|328000|327506|3705
1622033100000|2021-05-26 12:45:00|328235|328000|327890|327700|328250|328110|327836|327700|2743
1622033400000|2021-05-26 12:50:00|327906|327778|327982|327600|328100|327778|327777|327306|1820
1622033700000|2021-05-26 12:55:00|327877|327601|327800|327234|327990|327701|327500|327000|1540
1622034000000|2021-05-26 13:00:00|327790|327110|327500|327306|327790|327400|327500|327110|1715
1622034300000|2021-05-26 13:05:00|327400|327250|327889|327386|327900|327456|327390|327200|1691
1622034600000|2021-05-26 13:10:00|327500|327200|327588|327300|327699|327346|327500|327200|1288
1622034900000|2021-05-26 13:15:00|327575|327191|327588|327105|327588|327191|327400|327000|767
1622035200000|2021-05-26 13:20:00|327493|327400|327493|327305|327493|327400|327493|327305|762
1622035500000|2021-05-26 13:25:00|327428|327202|327800|327200|327800|327410|327428|327200|1055
1622035800000|2021-05-26 13:30:00|327500|327487|326858|326611|327998|327832|326553|326400|46428
1622036100000|2021-05-26 13:35:00|326805|326602|326785|326501|326963|326844|326149|325905|16637
1622036400000|2021-05-26 13:40:00|326800|326557|326399|326212|326989|326816|326240|326001|16133
1622036700000|2021-05-26 13:45:00|326398|326214|326764|326665|326977|326843|326067|325915|16572
1622037000000|2021-05-26 13:50:00|326763|326664|327097|326867|327500|327361|326648|326430|16255
1622037300000|2021-05-26 13:55:00|327058|326868|327140|327039|327468|327341|327055|326867|6905
1622037600000|2021-05-26 14:00:00|327299|327102|326554|326397|327300|327180|326510|326338|8132
1622037900000|2021-05-26 14:05:00|326553|326314|326717|326603|326902|326658|326390|326300|3106
1622038200000|2021-05-26 14:10:00|326714|326610|326388|326293|326715|326611|325916|325810|12616
1622038500000|2021-05-26 14:15:00|326366|326200|326684|326575|326938|326766|326298|326109|3921
1622038800000|2021-05-26 14:20:00|326678|326545|327034|326802|327118|326995|326627|326500|4705
1622039100000|2021-05-26 14:25:00|327025|326751|327037|326900|327054|326923|326715|326555|2496
1622039400000|2021-05-26 14:30:00|327052|326901|327053|326926|327111|326999|326855|326725|4509
1622039700000|2021-05-26 14:35:00|327000|326930|326999|326879|327053|326982|326777|326700|5999
1622040000000|2021-05-26 14:40:00|327000|326890|326934|326742|327159|327012|326814|326700|3968
1622040300000|2021-05-26 14:45:00|326946|326861|327036|326845|327062|326969|326887|326723|1169
1622040600000|2021-05-26 14:50:00|327012|326847|327237|327148|327300|327191|326700|326627|4162
1622040900000|2021-05-26 14:55:00|327249|327168|327411|327181|327500|327406|327249|327100|3255
1622041200000|2021-05-26 15:00:00|327422|327343|327765|327695|327795|327695|327232|327111|5218
1622041500000|2021-05-26 15:05:00|327795|327767|327630|327490|327795|327767|327382|327300|7441
1622041800000|2021-05-26 15:10:00|327564|327427|327700|327578|327880|327800|327408|327245|5200
1622042100000|2021-05-26 15:15:00|327800|327691|327958|327885|327998|327918|327766|327548|5339
1622042400000|2021-05-26 15:20:00|327957|327680|328400|328252|328500|328403|327870|327650|12549
1622042700000|2021-05-26 15:25:00|328399|328267|328600|328519|328700|328602|328319|328252|15475
1622043000000|2021-05-26 15:30:00|328611|328500|328295|328179|328740|328640|328086|328000|10194
1622043300000|2021-05-26 15:35:00|328297|328191|328400|328252|328637|328501|328211|328120|3760
1622043600000|2021-05-26 15:40:00|328399|328245|328458|328394|328500|328407|328183|328066|3188
1622043900000|2021-05-26 15:45:00|328471|328435|328740|328656|328800|328721|328471|328410|7649
1622044200000|2021-05-26 15:50:00|328771|328657|329317|329202|329398|329304|328771|328626|12236
1622044500000|2021-05-26 15:55:00|329314|329203|329340|329196|329595|329511|329300|329196|11999
1622044800000|2021-05-26 16:00:00|329331|329225|329551|329376|329595|329562|329230|329126|2579
1622045100000|2021-05-26 16:05:00|329550|329377|329299|329201|329550|329415|329299|329199|1000
1622045400000|2021-05-26 16:10:00|329300|329200|329245|329161|329500|329379|329183|329062|9056
1622045700000|2021-05-26 16:15:00|329300|329200|329274|329041|329300|329201|329049|328909|3246
1622046000000|2021-05-26 16:20:00|329099|329042|329015|328900|329274|329085|328993|328878|1600
1622046300000|2021-05-26 16:25:00|329007|328901|329307|329101|329422|329309|329007|328900|5503
1622046600000|2021-05-26 16:30:00|329305|329110|329149|329037|329306|329200|329027|328880|3152
1622046900000|2021-05-26 16:35:00|329147|329025|328784|328679|329199|329115|328613|328500|4108
1622047200000|2021-05-26 16:40:00|328783|328676|328875|328693|328943|328731|328507|328430|8329
1622047500000|2021-05-26 16:45:00|328874|328674|328997|328836|328997|328868|328623|328513|1693
1622047800000|2021-05-26 16:50:00|328988|328840|328923|328715|329186|329011|328801|328674|3230
1622048100000|2021-05-26 16:55:00|328976|328716|328970|328702|329158|328968|328808|328688|410
1622048400000|2021-05-26 17:00:00|328872|328704|328770|328628|328956|328834|328692|328628|1081
1622048700000|2021-05-26 17:05:00|328854|328629|328498|328400|329100|328960|328316|328218|5268
1622049000000|2021-05-26 17:10:00|328497|328408|328338|328265|328575|328436|328091|328000|9785
1622049300000|2021-05-26 17:15:00|328300|328158|328131|328000|328390|328267|328128|328000|1455
1622049600000|2021-05-26 17:20:00|328168|328032|328498|328201|328578|328424|328160|328021|600
1622049900000|2021-05-26 17:25:00|328372|328279|328244|328097|328499|328414|328119|328000|3696
1622050200000|2021-05-26 17:30:00|328196|328001|328007|327800|328245|328101|327887|327800|2067
1622050500000|2021-05-26 17:35:00|327950|327900|327978|327850|328188|328050|327762|327688|5021
1622050800000|2021-05-26 17:40:00|327977|327700|327998|327802|328344|328298|327781|327700|4721
1622051100000|2021-05-26 17:45:00|327997|327803|327882|327719|327998|327868|327606|327501|2440
1622051400000|2021-05-26 17:50:00|327881|327722|327467|327300|327882|327722|327360|327245|4804
1622051700000|2021-05-26 17:55:00|327466|327301|327540|327441|327672|327558|327466|327300|2533
1622052000000|2021-05-26 18:00:00|327539|327446|327547|327433|327761|327651|327523|327408|1300
1622052300000|2021-05-26 18:05:00|327546|327408|327521|327435|327640|327535|327424|327330|1088
1622052600000|2021-05-26 18:10:00|327564|327375|327550|327400|327620|327477|327320|327105|3160
1622052900000|2021-05-26 18:15:00|327549|327401|327733|327564|327800|327650|327494|327350|3113
1622053200000|2021-05-26 18:20:00|327732|327565|327732|327594|327995|327920|327688|327564|6090
1622053500000|2021-05-26 18:25:00|327731|327595|327515|327326|327820|327629|327400|327300|1629
1622053800000|2021-05-26 18:30:00|327599|327323|327298|327119|327600|327372|327097|327003|4044
1622054100000|2021-05-26 18:35:00|327297|327157|327455|327301|327550|327440|327236|327005|3671
1622054400000|2021-05-26 18:40:00|327484|327314|327700|327519|327700|327570|327451|327300|3104
1622054700000|2021-05-26 18:45:00|327749|327573|327763|327573|327900|327842|327672|327518|2122
1622055000000|2021-05-26 18:50:00|327834|327574|327658|327389|327871|327709|327539|327341|500
1622055300000|2021-05-26 18:55:00|327657|327391|327563|327339|327658|327563|327297|327100|5443
1622055600000|2021-05-26 19:00:00|327562|327342|326984|326900|327562|327342|326863|326800|7113
1622055900000|2021-05-26 19:05:00|326983|326850|326870|326750|327104|326989|326778|326700|4222
1622056200000|2021-05-26 19:10:00|326869|326722|326848|326730|327100|326939|326650|326600|4386
1622056500000|2021-05-26 19:15:00|326800|326731|326725|326600|326852|326803|326725|326597|2100
1622056800000|2021-05-26 19:20:00|326723|326601|326776|326671|327000|326909|326677|326600|4625
1622057100000|2021-05-26 19:25:00|326767|326685|326544|326457|326767|326700|326390|326300|8102
1622057400000|2021-05-26 19:30:00|326545|326458|326123|326021|326607|326463|326114|326001|8782
1622057700000|2021-05-26 19:35:00|326119|326030|326096|325981|326269|326157|325981|325900|12674
1622058000000|2021-05-26 19:40:00|326094|325980|326275|326180|326340|326242|325969|325817|7220
1622058300000|2021-05-26 19:45:00|326276|326181|326284|326200|326600|326480|326195|326126|9059
1622058600000|2021-05-26 19:50:00|326252|326178|326269|326038|326472|326288|325999|325900|26274
1622058900000|2021-05-26 19:55:00|326268|326164|326671|326519|326800|326609|325982|325908|27782
1622059200000|2021-05-26 20:00:00|326700|326300|326700|326500|326700|326500|326570|326300|239
1622059500000|2021-05-26 20:05:00|326600|326412|326499|326450|326700|326450|326499|326400|606
1622059800000|2021-05-26 20:10:00|326516|326400|326499|326400|326516|326400|326499|326400|364
1622060100000|2021-05-26 20:15:00||326378||326378||326400||326378|426
1622060400000|2021-05-26 20:20:00|||||||||157
1622060700000|2021-05-26 20:25:00|326498|326312|326359|326287|326498|326312|326359|326287|835
1622061000000|2021-05-26 20:30:00|326475|326300|326475|326393|326475|326393|326468|326300|393
1622061300000|2021-05-26 20:35:00|326516|326312|326516|326312|326516|326312|326516|326312|371
1622061600000|2021-05-26 20:40:00|326400|326300|326400|326300|326400|326300|326400|326300|95
1622061900000|2021-05-26 20:45:00|||||||||206
1622062200000|2021-05-26 20:50:00|326725|326600|327400|326606|327400|326832|326725|326400|2453
1622062500000|2021-05-26 20:55:00|327000|326610|327189|326700|327600|327190|326900|326610|1544
1622062800000|2021-05-26 21:00:00|327125|326750|327400|327011|327800|327200|327125|326750|538
1622063100000|2021-05-26 21:05:00|327120|326810|327298|326766|327700|327120|327120|326766|1807
1622063400000|2021-05-26 21:10:00|327248|326786|327125|326786|327248|326786|327125|326786|246
1622063700000|2021-05-26 21:15:00|326900|326770|326900|326766|326900|326770|326900|326766|18
1622064000000|2021-05-26 21:20:00|327225||327125||327225||327085||610
1622064300000|2021-05-26 21:25:00|||||||||227
1622064600000|2021-05-26 21:30:00|||||||||87
1622064900000|2021-05-26 21:35:00|||||||||18
1622065200000|2021-05-26 21:40:00|||||||||25
1622065500000|2021-05-26 21:45:00|327080||327080||327080||327080||25
1622065800000|2021-05-26 21:50:00|||||||||10
1622066100000|2021-05-26 21:55:00|||||||||67
1622066400000|2021-05-26 22:00:00|327100|326808|327100|326766|327100|326808|327100|326766|68
1622066700000|2021-05-26 22:05:00|327125|326791|327125|326766|327125|326808|327100|326766|82
1622067000000|2021-05-26 22:10:00|327000|326866|327000|326808|327000|326996|327000|326766|197
1622067300000|2021-05-26 22:15:00|||||||||78
1622067600000|2021-05-26 22:20:00|||||||||14
1622067900000|2021-05-26 22:25:00|326990||326990||326990||326990||21
1622068200000|2021-05-26 22:30:00||326888||326888||326888||326888|110
1622068500000|2021-05-26 22:35:00|327000|326766|326900|326766|327000|326801|326900|326766|638
1622068800000|2021-05-26 22:40:00|326800|326768|326800|326766|326800|326768|326800|326766|243
1622069100000|2021-05-26 22:45:00||326701||326645||326701||326645|612
1622069400000|2021-05-26 22:50:00|||||||||34
1622069700000|2021-05-26 22:55:00|326750||326750||326750||326750||14
1622070000000|2021-05-26 23:00:00|||||||||342
1622070300000|2021-05-26 23:05:00||326550||326550||326550||326550|33
1622070600000|2021-05-26 23:10:00|326749|326551|326749|326645|326749|326645|326749|326551|2
1622070900000|2021-05-26 23:15:00||326656||326656||326656||326656|22
1622071200000|2021-05-26 23:20:00|||||||||61
1622071500000|2021-05-26 23:25:00|326750|326645|326700|326500|326750|326645|326700|326500|378
1622071800000|2021-05-26 23:30:00|326600|326505|326700|326508|326700|326508|326600|326505|365
1622072100000|2021-05-26 23:35:00|326800|326500|326500|326300|326800|326500|326500|326300|663
1622072400000|2021-05-26 23:40:00|326700|326308|326749|326500|326750|326500|326688|326300|136
1622072700000|2021-05-26 23:45:00|326750|326300|326750|326400|326750|326500|326700|326300|25
1622073000000|2021-05-26 23:50:00|326749|326300|326749|326525|326749|326525|326749|326300|23
1622073300000|2021-05-26 23:55:00|326750|326595|326900|326595|326900|326600|326600|326595|543
1622102400000|2021-05-27 08:00:00|329490|324520|327843|324843|329710|324858|325991|324079|160
1622102700000|2021-05-27 08:05:00|328077||326500||329490||326500||54
1622103000000|2021-05-27 08:10:00|327000||327000||327000||327000||24
1622103300000|2021-05-27 08:15:00|325711||327000||327000||325711||18
1622103600000|2021-05-27 08:20:00|326496|325438|326599|324843|327000|325438|326344|324843|6
1622103900000|2021-05-27 08:25:00|||||||||20
1622104200000|2021-05-27 08:30:00|326468||326452||326468||326452||52
1622104500000|2021-05-27 08:35:00|326454||326240||327000||325146||96
1622104800000|2021-05-27 08:40:00|326239||326193||326239||326000||2
1622105100000|2021-05-27 08:45:00|326192||326214||327000||325012||165
1622105400000|2021-05-27 08:50:00|326212||326128||327000||325792||122
1622105700000|2021-05-27 08:55:00|326127|324600|326064|324300|327000|324732|325464|324300|178
1622106000000|2021-05-27 09:00:00|326200||326064||326200||325140||92
1622106300000|2021-05-27 09:05:00|326200||327000||327000||325994||2
1622106600000|2021-05-27 09:10:00|||||||||3
1622106900000|2021-05-27 09:15:00|||||||||2
1622107200000|2021-05-27 09:20:00|325833||327000||327000||325833||42
1622107500000|2021-05-27 09:25:00|325837||327000||327000||325837||21
1622107800000|2021-05-27 09:30:00|326652||326762||327000||326652||5
1622108100000|2021-05-27 09:35:00|327000||327000||327000||326768||22
1622108400000|2021-05-27 09:40:00|325860||327000||327000||325860||26
1622108700000|2021-05-27 09:45:00|326800|324713|326500|325200|326800|325200|326500|324713|0
1622109000000|2021-05-27 09:50:00|325740|324713|326500|324713|326500|324713|325740|324300|40
1622109300000|2021-05-27 09:55:00|325714|324300|326500|324713|326500|324902|325702|324300|70
1622109600000|2021-05-27 10:00:00|326499|324300|326500|324713|326500|324713|325460|324300|11
1622109900000|2021-05-27 10:05:00|326499|324300|326500|324713|326500|324713|326499|324300|1
1622110200000|2021-05-27 10:10:00|326397|324300|326397|324713|326397|324713|326349|324300|0
1622110500000|2021-05-27 10:15:00||324900||325000||325000||324300|13
1622110800000|2021-05-27 10:20:00|326025|324713|326349|324902|326500|325097|326025|324713|14
1622111100000|2021-05-27 10:25:00|326500|324713|326500|324713|326500|325000|326500|324713|2
1622111400000|2021-05-27 10:30:00|326455|325000|326500|325200|326500|325914|326455|324713|191
1622111700000|2021-05-27 10:35:00|||||||||1
1622112000000|2021-05-27 10:40:00|326275|324713|326000|324713|326500|324713|326000|324713|11
1622112300000|2021-05-27 10:45:00|||||||||2
1622112600000|2021-05-27 10:50:00|||||||||3
1622112900000|2021-05-27 10:55:00|325900|325000|326000|325000|326000|325000|325900|324713|130
1622113200000|2021-05-27 11:00:00|326373|325020|326790|325610|326790|325832|325907|325002|490
1622113500000|2021-05-27 11:05:00|326750|325900|326490|325700|326750|325910|325943|325500|277
1622113800000|2021-05-27 11:10:00|325973|325800|326490|325806|326490|325806|325973|325600|194
1622114100000|2021-05-27 11:15:00|326131|325500|326490|325500|326490|325500|326114|325500|769
1622114400000|2021-05-27 11:20:00|325910|325710|326200|325500|326490|325750|325910|325500|421
1622114700000|2021-05-27 11:25:00|325903|325511|326190|325501|326200|325516|325666|325500|286
1622115000000|2021-05-27 11:30:00|325908|325511|325964|325501|326190|325512|325663|325501|212
1622115300000|2021-05-27 11:35:00|325950|325500|325700|325224|326200|325500|325627|325224|756
1622115600000|2021-05-27 11:40:00|325564|325200|325690|325100|325700|325212|325564|325000|410
1622115900000|2021-05-27 11:45:00|325700|325200|325700|325500|325700|325500|325700|325200|448
1622116200000|2021-05-27 11:50:00|326088|325600|326300|326000|326480|326000|325897|325500|2267
1622116500000|2021-05-27 11:55:00|326299|326036|326500|326010|326600|326140|326299|326000|630
1622116800000|2021-05-27 12:00:00|326690|326012|326200|325922|327000|326600|326200|325611|1666
1622117100000|2021-05-27 12:05:00|326197|325900|326197|325760|326197|325902|325900|325500|1179
1622117400000|2021-05-27 12:10:00|326190|325860|326000|325800|326190|325860|325867|325500|342
1622117700000|2021-05-27 12:15:00|326100|325870|325691|325400|326197|325970|325691|325400|1154
1622118000000|2021-05-27 12:20:00|326179|325500|325880|325200|326179|325500|325874|325200|367
1622118300000|2021-05-27 12:25:00|325879|325202|325880|325500|325880|325502|325869|325100|233
1622118600000|2021-05-27 12:30:00|325816|325250|325300|324464|325880|325250|323741|323000|9853
1622118900000|2021-05-27 12:35:00|325259|324775|325290|325000|325300|325100|325125|324750|3074
1622119200000|2021-05-27 12:40:00|325300|325050|325000|324550|325300|325050|324900|324500|1038
1622119500000|2021-05-27 12:45:00|325075|324705|325499|325000|325499|325160|325075|324705|2055
1622119800000|2021-05-27 12:50:00|325400|325060|325574|324824|325599|325300|325400|324824|454
1622120100000|2021-05-27 12:55:00|325599|325010|325590|325310|325599|325310|325450|325010|344
1622120400000|2021-05-27 13:00:00|325599|325300|325798|325400|325812|325400|325599|325300|534
1622120700000|2021-05-27 13:05:00|325725|325455|325791|325597|325799|325597|325724|325455|332
1622121000000|2021-05-27 13:10:00|325797|325500|325850|325500|325875|325500|325758|325400|638
1622121300000|2021-05-27 13:15:00|325824|325502|325888|325570|325888|325646|325700|325502|1900
1622121600000|2021-05-27 13:20:00||325600||325600||325600||325600|140
1622121900000|2021-05-27 13:25:00|325880|325660|325900|325600|325970|325660|325700|325600|1404
1622122200000|2021-05-27 13:30:00|325601|325300|325100|324803|325970|325729|324725|324550|21983
1622122500000|2021-05-27 13:35:00|325099|324804|325408|325101|325950|325686|324889|324700|10412
1622122800000|2021-05-27 13:40:00|325368|325100|325056|324850|325642|325508|324942|324700|15507
1622123100000|2021-05-27 13:45:00|325055|324800|324839|324703|325380|325027|324482|324300|19977
1622123400000|2021-05-27 13:50:00|324838|324712|324848|324579|325136|324998|324498|324400|5109
1622123700000|2021-05-27 13:55:00|324847|324580|324746|324524|325003|324768|324522|324400|5209
1622124000000|2021-05-27 14:00:00|324675|324525|325249|325104|325550|325426|324567|324449|9200
1622124300000|2021-05-27 14:05:00|325181|325001|325435|325200|325618|325496|324940|324840|4091
1622124600000|2021-05-27 14:10:00|325454|325278|325558|325357|325800|325707|325362|325200|4887
1622124900000|2021-05-27 14:15:00|325557|325404|325784|325620|325800|325698|325341|325131|4138
1622125200000|2021-05-27 14:20:00|325783|325625|325505|325421|325800|325785|325464|325340|6093
1622125500000|2021-05-27 14:25:00|325625|325458|325314|325167|325788|325700|325314|325167|3817
1622125800000|2021-05-27 14:30:00|325313|325168|325958|325755|326100|325984|325313|325167|15731
1622126100000|2021-05-27 14:35:00|325957|325800|325970|325823|326000|325931|325725|325570|4348
1622126400000|2021-05-27 14:40:00|325968|325824|325511|325400|325968|325824|325352|325258|5336
1622126700000|2021-05-27 14:45:00|325510|325401|325435|325300|325667|325542|325322|325300|2537
1622127000000|2021-05-27 14:50:00|325434|325301|324964|324840|325446|325356|324676|324600|10060
1622127300000|2021-05-27 14:55:00|324953|324817|324998|324850|325214|325096|324734|324600|6023
1622127600000|2021-05-27 15:00:00|325030|324902|325037|324909|325289|325157|325023|324835|3023
1622127900000|2021-05-27 15:05:00|324949|324835|325087|325006|325100|325006|324673|324600|5637
1622128200000|2021-05-27 15:10:00|325084|325000|325000|324844|325300|325173|324865|324753|9159
1622128500000|2021-05-27 15:15:00|324999|324867|325150|325003|325161|325032|324758|324700|7832
1622128800000|2021-05-27 15:20:00|325108|325000|325060|324933|325300|325109|324979|324808|2015
1622129100000|2021-05-27 15:25:00|325059|324900|324977|324891|325230|325176|324872|324808|4320
1622129400000|2021-05-27 15:30:00|324905|324850|324973|324901|325008|324938|324595|324500|6904
1622129700000|2021-05-27 15:35:00|324955|324900|325300|325109|325300|325163|324863|324750|3967
1622130000000|2021-05-27 15:40:00|325227|325151|325249|325155|325463|325417|325178|324970|4753
1622130300000|2021-05-27 15:45:00|325251|325156|325354|325100|325500|325378|325180|325000|3005
1622130600000|2021-05-27 15:50:00|325223|325116|325150|325053|325354|325164|325083|325000|1600
1622130900000|2021-05-27 15:55:00|325170|325054|325619|325542|325699|325599|325163|325014|5010
1622131200000|2021-05-27 16:00:00|325636|325554|325600|325404|325889|325781|325432|325288|7905
1622131500000|2021-05-27 16:05:00|325650|325433|325599|325486|325800|325670|325293|325133|2690
1622131800000|2021-05-27 16:10:00|325597|325492|325595|325486|325800|325709|325506|325300|2405
1622132100000|2021-05-27 16:15:00|325610|325508|325613|325392|325864|325715|325508|325392|2300
1622132400000|2021-05-27 16:20:00|325546|325419|325250|325129|325548|325485|325127|325030|4263
1622132700000|2021-05-27 16:25:00|325249|325130|325318|325179|325400|325331|325242|325108|1782
1622133000000|2021-05-27 16:30:00|325397|325178|325198|325119|325400|325285|325130|325000|2400
1622133300000|2021-05-27 16:35:00|325150|325123|325300|325107|325319|325220|325091|325050|2706
1622133600000|2021-05-27 16:40:00|325326|325173|325097|324990|325400|325302|325021|324900|1657
1622133900000|2021-05-27 16:45:00|325085|324991|325111|325002|325333|325214|325035|324909|5185
1622134200000|2021-05-27 16:50:00|325220|325008|325319|325163|325352|325211|325117|324952|2693
1622134500000|2021-05-27 16:55:00|325284|325142|325487|325420|325488|325420|325204|325100|3152
1622134800000|2021-05-27 17:00:00|325488|325437|325299|325138|325600|325542|325299|325138|1159
1622135100000|2021-05-27 17:05:00|325278|325102|325218|325124|325382|325283|325154|325026|891
1622135400000|2021-05-27 17:10:00|325191|325129|325363|325272|325462|325379|325131|325020|654
1622135700000|2021-05-27 17:15:00|325362|325166|325386|325316|325579|325473|325269|325100|2982
1622136000000|2021-05-27 17:20:00|325381|325226|325332|325256|325516|325381|325299|325103|810
1622136300000|2021-05-27 17:25:00|325399|325257|325363|325187|325411|325273|325115|325000|7530
1622136600000|2021-05-27 17:30:00|325343|325188|325168|325086|325344|325201|325073|325000|2518
1622136900000|2021-05-27 17:35:00|325167|325089|325120|324852|325242|325158|324904|324780|7617
1622137200000|2021-05-27 17:40:00|325032|324856|325000|324881|325171|325027|324949|324850|1639
1622137500000|2021-05-27 17:45:00|324976|324901|325147|325050|325147|325051|324876|324801|2085
1622137800000|2021-05-27 17:50:00|325107|325054|325165|325062|325270|325169|325107|325002|3323
1622138100000|2021-05-27 17:55:00|325164|325088|325236|325103|325236|325156|325127|325012|1101
1622138400000|2021-05-27 18:00:00|325296|325144|325350|325248|325388|325286|325133|325000|3450
1622138700000|2021-05-27 18:05:00|325400|325222|325092|324951|325400|325300|325040|324870|7361
1622139000000|2021-05-27 18:10:00|325110|324950|325164|325050|325250|325152|324930|324825|3541
1622139300000|2021-05-27 18:15:00|325162|325040|324972|324842|325250|325062|324829|324750|3616
1622139600000|2021-05-27 18:20:00|324960|324843|324891|324816|325193|325058|324887|324775|2618
1622139900000|2021-05-27 18:25:00|324878|324792|324933|324784|324951|324854|324722|324600|4134
1622140200000|2021-05-27 18:30:00|324932|324837|324833|324700|324949|324837|324700|324650|2122
1622140500000|2021-05-27 18:35:00|324925|324723|324945|324839|325050|324970|324789|324700|3417
1622140800000|2021-05-27 18:40:00|324944|324869|324896|324855|324965|324869|324758|324701|3208
1622141100000|2021-05-27 18:45:00|324886|324800|324829|324724|324982|324867|324642|324600|4212
1622141400000|2021-05-27 18:50:00|324828|324725|324798|324656|324968|324822|324655|324600|818
1622141700000|2021-05-27 18:55:00|324782|324680|324586|324430|324851|324776|324512|324409|4247
1622142000000|2021-05-27 19:00:00|324585|324518|324162|324101|324658|324560|324162|324100|7886
1622142300000|2021-05-27 19:05:00|324141|324100|323906|323841|324162|324100|323855|323800|10905
1622142600000|2021-05-27 19:10:00|323905|323840|324042|323964|324100|324040|323815|323700|3894
1622142900000|2021-05-27 19:15:00|324040|323965|324000|323909|324042|323988|323924|323841|3904
1622143200000|2021-05-27 19:20:00|323999|323930|323767|323701|324000|323930|323708|323681|5525
1622143500000|2021-05-27 19:25:00|323742|323702|323958|323888|323995|323932|323638|323600|8416
1622143800000|2021-05-27 19:30:00|323943|323889|323843|323756|323972|323917|323766|323680|2500
1622144100000|2021-05-27 19:35:00|323825|323702|323997|323910|323997|323928|323656|323606|6637
1622144400000|2021-05-27 19:40:00|323983|323862|323868|323728|323997|323931|323761|323700|4919
1622144700000|2021-05-27 19:45:00|323867|323700|323939|323744|323963|323914|323702|323600|10179
1622145000000|2021-05-27 19:50:00|323948|323745|323781|323662|324043|323988|323481|323341|28715
1622145300000|2021-05-27 19:55:00|323750|323661|323156|323010|323884|323706|323127|323001|52729
1622145600000|2021-05-27 20:00:00|323012|323112|323680|323530|323982|323660|323012|323000|392563
1622145900000|2021-05-27 20:05:00|323700|323565|323800|323725|323850|323725|323700|323565|1809
1622146200000|2021-05-27 20:10:00|323775|323735|324000|323850|324000|323850|323775|323735|1188
1622146500000|2021-05-27 20:15:00|324100|323925|324000|323901|324398|324120|324000|323690|3431
1622146800000|2021-05-27 20:20:00|323925|323900|324100|323701|324100|323900|323750|323690|1397
1622147100000|2021-05-27 20:25:00|324080|323707|323952|323200|324080|323712|323952|323200|503
1622147400000|2021-05-27 20:30:00|323896|323500|323896|323508|323896|323508|323896|323500|26
1622147700000|2021-05-27 20:35:00|323900|323607|323954|323800|323954|323800|323900|323560|237
1622148000000|2021-05-27 20:40:00|324100|323877|324200|324000|324200|324000|324100|323810|488
1622148300000|2021-05-27 20:45:00||323900||323852||323900||323852|237
1622148600000|2021-05-27 20:50:00|324398|323810|324398|324200|324398|324200|324398|323810|262
1622148900000|2021-05-27 20:55:00|324348|324000|324348|324000|324348|324000|324348|324000|293
1622149200000|2021-05-27 21:00:00|||||||||75
1622149500000|2021-05-27 21:05:00||324200||324300||324300||324200|316
1622149800000|2021-05-27 21:10:00|||||||||127
1622150100000|2021-05-27 21:15:00||324200||324200||324200||324200|17
1622150400000|2021-05-27 21:20:00|324300|324250|324348|324200|324348|324275|324300|324200|195
1622150700000|2021-05-27 21:25:00|324398|324350|324398|324200|324398|324350|324398|324200|1281
1622151000000|2021-05-27 21:30:00|||||||||132
1622151300000|2021-05-27 21:35:00|||||||||45
1622151600000|2021-05-27 21:40:00|324388|324250|324388|324250|324388|324250|324388|324250|67
1622151900000|2021-05-27 21:45:00|324398|324200|324398|324200|324398|324200|324398|324200|91
1622152200000|2021-05-27 21:50:00|||||||||67
1622152500000|2021-05-27 21:55:00|324386|324243|324241|324200|324386|324243|324241|324200|145
1622152800000|2021-05-27 22:00:00|324348||324395||324398||324348||480
1622153100000|2021-05-27 22:05:00|324396|324000|324395|324000|324396|324000|324300|324000|264
1622153400000|2021-05-27 22:10:00|324346||324346||324388||324346||15
1622153700000|2021-05-27 22:15:00|324360|324008|324382|324000|324382|324008|324360|324000|33
1622154000000|2021-05-27 22:20:00|324388|324012|324382|324100|324388|324100|324382|324000|21
1622154300000|2021-05-27 22:25:00|||||||||52
1622154600000|2021-05-27 22:30:00|324100|324000|324350|323810|324382|324000|324000|323810|949
1622154900000|2021-05-27 22:35:00|324346||324350||324350||324346||107
1622155200000|2021-05-27 22:40:00||323900||324100||324200||323900|617
1622155500000|2021-05-27 22:45:00|324200|323900|324200|323900|324288|323900|324200|323900|254
1622155800000|2021-05-27 22:50:00|||||||||6
1622156100000|2021-05-27 22:55:00|324188|324000|324200|323860|324200|324000|324000|323810|455
1622156400000|2021-05-27 23:00:00||323853||323810||324100||323810|123
1622156700000|2021-05-27 23:05:00||323819||323970||323970||323810|15
1622157000000|2021-05-27 23:10:00|||||||||134
1622157300000|2021-05-27 23:15:00||324000||324000||324000||324000|153
1622157600000|2021-05-27 23:20:00|||||||||214
1622157900000|2021-05-27 23:25:00|324190||324190||324190||324190||70
1622158200000|2021-05-27 23:30:00|||||||||45
1622158500000|2021-05-27 23:35:00|||||||||26
1622158800000|2021-05-27 23:40:00|324200||324150||324200||324150||25
1622159100000|2021-05-27 23:45:00|324100||324100||324100||324100||137
1622159400000|2021-05-27 23:50:00|324200|324002|324150|324000|324200|324020|324150|324000|565
1622159700000|2021-05-27 23:55:00|324200|324100|324200|324020|324388|324100|324100|324003|741
1622188800000|2021-05-28 08:00:00|325415|322993|325000|323200|325415|323200|325000|322993|52
1622189100000|2021-05-28 08:05:00|||||||||37
1622189400000|2021-05-28 08:10:00|||||||||17
1622189700000|2021-05-28 08:15:00|324260||325000||325000||324111||57
1622190000000|2021-05-28 08:20:00|||||||||6
1622190300000|2021-05-28 08:25:00|||||||||7
1622190600000|2021-05-28 08:30:00|||||||||9
1622190900000|2021-05-28 08:35:00|||||||||55
1622191200000|2021-05-28 08:40:00|||||||||2
1622191500000|2021-05-28 08:45:00||323900||323801||323900||323801|7
1622191800000|2021-05-28 08:50:00||323800||323800||323900||323800|17
1622192100000|2021-05-28 08:55:00||323801||323801||323808||323800|1
1622192400000|2021-05-28 09:00:00||323800||323801||323900||323800|12
1622192700000|2021-05-28 09:05:00||323900||323900||323900||323801|21
1622193000000|2021-05-28 09:10:00|||||||||1
1622193300000|2021-05-28 09:15:00|||||||||2
1622193600000|2021-05-28 09:20:00|||||||||9
1622194200000|2021-05-28 09:30:00|||||||||11
1622194500000|2021-05-28 09:35:00|||||||||3
1622194800000|2021-05-28 09:40:00|||||||||12
1622195100000|2021-05-28 09:45:00|||||||||29
1622195400000|2021-05-28 09:50:00||324500||323900||324500||323900|154
1622195700000|2021-05-28 09:55:00|||||||||2
1622196000000|2021-05-28 10:00:00|324778||325000||325000||324718||86
1622196300000|2021-05-28 10:05:00|||||||||2
1622196600000|2021-05-28 10:10:00|324779||325000||325000||324779||5
1622196900000|2021-05-28 10:15:00|||||||||6
1622197200000|2021-05-28 10:20:00|||||||||26
1622197500000|2021-05-28 10:25:00|324900||325000||325000||324900||3
1622197800000|2021-05-28 10:30:00||324383||323900||324383||323900|51
1622198100000|2021-05-28 10:35:00|324460||325000||325000||324460||37
1622198400000|2021-05-28 10:40:00|||||||||8
1622198700000|2021-05-28 10:45:00|||||||||7
1622199000000|2021-05-28 10:50:00|324960|324340|325000|323900|325000|324600|324960|323900|153
1622199300000|2021-05-28 10:55:00||324001||324001||324566||324001|60
1622199600000|2021-05-28 11:00:00|324998|324040|324890|324183|325000|324570|324800|324040|396
1622199900000|2021-05-28 11:05:00|324815|324184|324800|324203|324890|324538|324800|324041|50
1622200200000|2021-05-28 11:10:00|324890|324201|324890|324201|324890|324300|324662|324201|161
1622200500000|2021-05-28 11:15:00|324837|324450|324800|324450|324890|324450|324800|324450|197
1622200800000|2021-05-28 11:20:00|324799|324500|324799|324450|324799|324550|324799|324450|186
1622201100000|2021-05-28 11:25:00|324798|324338|324700|324120|324798|324338|324645|324113|241
1622201400000|2021-05-28 11:30:00|324778|324356|324778|324600|324778|324600|324778|324113|100
1622201700000|2021-05-28 11:35:00|324800||324700||324800||324690||503
1622202000000|2021-05-28 11:40:00|324690|324113|324650|324200|324800|324415|324650|324113|439
1622202300000|2021-05-28 11:45:00|324750|324504|324750|324501|324800|324504|324700|324200|132
1622202600000|2021-05-28 11:50:00|324785|324500|324766|324500|324800|324500|324750|324500|51
1622202900000|2021-05-28 11:55:00|324700|324113|324726|324121|324750|324400|324598|324113|637
1622203200000|2021-05-28 12:00:00|324600|324200|324726|324201|324726|324201|324600|324200|30
1622203500000|2021-05-28 12:05:00|324693|324113|324648|323900|324693|324115|324384|323900|1063
1622203800000|2021-05-28 12:10:00|324653|324051|324585|323902|324653|324051|324579|323900|72
1622204100000|2021-05-28 12:15:00|324200|323970|324669|323970|324693|324031|324122|323970|341
1622204400000|2021-05-28 12:20:00||323976||323970||323980||323970|10
1622204700000|2021-05-28 12:25:00|324040||324400||324669||324040||268
1622205000000|2021-05-28 12:30:00|324370|323900|324649|324010|324669|324300|324320|323900|662
1622205300000|2021-05-28 12:35:00|324440|323970|324440|324116|324440|324116|324438|323970|85
1622205600000|2021-05-28 12:40:00|324437|324117|324693|324510|324693|324510|324437|324117|823
1622205900000|2021-05-28 12:45:00|324726|324400|324583|323970|324750|324400|324583|323970|1448
1622206200000|2021-05-28 12:50:00|324440|323902|324400|323970|324590|323970|324400|323902|193
1622206500000|2021-05-28 12:55:00|324500|324037|324300|324053|324500|324123|324300|324037|225
1622206800000|2021-05-28 13:00:00|324500|324100|324500|324300|324500|324300|324500|324053|662
1622207100000|2021-05-28 13:05:00|324297|324037|324297|324100|324297|324100|324295|324037|78
1622207400000|2021-05-28 13:10:00|324500|324102|324500|324046|324500|324102|324200|324037|900
1622207700000|2021-05-28 13:15:00|324488|324037|324488|324037|324488|324037|324488|324037|159
1622208000000|2021-05-28 13:20:00|||||||||146
1622208300000|2021-05-28 13:25:00|324590|324140|324750|324108|324750|324280|324450|324037|1250
1622208600000|2021-05-28 13:30:00|324455|324037|323571|323301|324700|324100|323390|323200|49404
1622208900000|2021-05-28 13:35:00|323557|323346|323962|323807|324400|324205|323508|323300|16144
1622209200000|2021-05-28 13:40:00|323963|323863|324490|324338|324800|324736|323963|323807|11928
1622209500000|2021-05-28 13:45:00|324459|324342|324126|324000|324688|324461|323891|323800|9773
1622209800000|2021-05-28 13:50:00|324111|323941|324066|323933|324205|324074|323870|323800|6855
1622210100000|2021-05-28 13:55:00|324121|323934|324012|323918|324227|323985|323742|323620|15872
1622210400000|2021-05-28 14:00:00|324003|323801|323668|323600|324100|324076|323358|323300|13972
1622210700000|2021-05-28 14:05:00|323634|323500|323797|323723|324100|323996|323566|323400|12859
1622211000000|2021-05-28 14:10:00|323796|323629|323900|323750|324000|323900|323760|323629|11800
1622211300000|2021-05-28 14:15:00|323899|323751|323981|323864|324200|324120|323839|323700|9641
1622211600000|2021-05-28 14:20:00|323944|323891|323829|323764|324100|323982|323780|323700|5966
1622211900000|2021-05-28 14:25:00|323843|323796|323574|323477|323859|323803|323500|323400|10189
1622212200000|2021-05-28 14:30:00|323575|323500|323963|323818|324000|323924|323572|323449|5497
1622212500000|2021-05-28 14:35:00|323962|323816|323998|323900|324150|324078|323943|323779|10685
1622212800000|2021-05-28 14:40:00|323995|323800|323975|323850|324200|324100|323965|323800|4805
1622213100000|2021-05-28 14:45:00|323973|323853|324057|323947|324090|324026|323898|323800|8313
1622213400000|2021-05-28 14:50:00|324089|323950|324407|324303|324500|324424|324025|323900|11491
1622213700000|2021-05-28 14:55:00|324487|324334|324275|324143|324500|324391|324093|324012|2100
1622214000000|2021-05-28 15:00:00|324274|324144|324191|324129|324500|324407|324120|324048|8472
1622214300000|2021-05-28 15:05:00|324206|324130|324361|324192|324361|324193|324044|323962|3719
1622214600000|2021-05-28 15:10:00|324340|324196|324158|324078|324340|324262|324151|324000|1373
1622214900000|2021-05-28 15:15:00|324173|324079|324299|324101|324340|324256|324103|323950|5020
1622215200000|2021-05-28 15:20:00|324325|324135|324049|323948|324325|324250|323935|323819|3584
1622215500000|2021-05-28 15:25:00|324030|323910|324079|323934|324104|324020|323923|323819|2056
1622215800000|2021-05-28 15:30:00|324074|323935|324087|324027|324241|324126|323939|323851|5680
1622216100000|2021-05-28 15:35:00|324088|323921|324350|324295|324400|324324|324075|323921|7520
1622216400000|2021-05-28 15:40:00|324349|324273|324316|324222|324465|324379|324188|324100|4561
1622216700000|2021-05-28 15:45:00|324280|324223|324329|324255|324477|324387|324261|324107|2981
1622217000000|2021-05-28 15:50:00|324328|324199|324351|324293|324465|324356|324266|324144|3465
1622217300000|2021-05-28 15:55:00|324349|324292|324482|324407|324500|324422|324277|324215|5275
1622217600000|2021-05-28 16:00:00|324500|324406|324673|324615|324700|324676|324467|324405|7909
1622217900000|2021-05-28 16:05:00|324674|324606|324638|324600|324796|324774|324638|324600|4292
1622218200000|2021-05-28 16:10:00|324637|324605|324567|324467|324795|324613|324538|324391|3866
1622218500000|2021-05-28 16:15:00|324552|324468|324648|324566|324700|324625|324548|324449|987
1622218800000|2021-05-28 16:20:00|324600|324567|324490|324352|324614|324584|324374|324252|3555
1622219100000|2021-05-28 16:25:00|324489|324426|324495|324402|324627|324473|324442|324321|3623
1622219400000|2021-05-28 16:30:00|324494|324409|324389|324272|324500|324411|324319|324187|5636
1622219700000|2021-05-28 16:35:00|324384|324273|324398|324308|324400|324375|324278|324200|8377
1622220000000|2021-05-28 16:40:00|324397|324307|324424|324327|324516|324398|324315|324241|2300
1622220300000|2021-05-28 16:45:00|324423|324333|324276|324202|324489|324333|324227|324100|2800
1622220600000|2021-05-28 16:50:00|324267|324204|324135|324060|324453|324269|324113|324044|4693
1622220900000|2021-05-28 16:55:00|324126|324061|324212|324096|324283|324174|324080|324037|5695
1622221200000|2021-05-28 17:00:00|324209|324056|324158|324041|324363|324165|324065|324000|2004
1622221500000|2021-05-28 17:05:00|324145|324050|324061|323982|324145|324050|323941|323857|3774
1622221800000|2021-05-28 17:10:00|324060|323983|323882|323811|324063|323985|323860|323800|3200
1622222100000|2021-05-28 17:15:00|323909|323812|323750|323580|323909|323862|323578|323523|7201
1622222400000|2021-05-28 17:20:00|323657|323574|323244|323135|323687|323599|323214|323135|8534
1622222700000|2021-05-28 17:25:00|323271|323136|323195|323070|323368|323239|323117|323030|4479
1622223000000|2021-05-28 17:30:00|323146|323074|323320|323263|323450|323283|323044|323011|7132
1622223300000|2021-05-28 17:35:00|323439|323270|322863|322785|323450|323339|322826|322733|8130
1622223600000|2021-05-28 17:40:00|322861|322776|322718|322600|323019|322860|322654|322600|4779
1622223900000|2021-05-28 17:45:00|322720|322626|322499|322381|322720|322626|322387|322311|5822
1622224200000|2021-05-28 17:50:00|322498|322382|322790|322688|322790|322688|322451|322381|5193
1622224500000|2021-05-28 17:55:00|322766|322703|322678|322611|322786|322703|322538|322500|1595
1622224800000|2021-05-28 18:00:00|322720|322648|322745|322650|322780|322701|322574|322500|2656
1622225100000|2021-05-28 18:05:00|322743|322696|322663|322557|322780|322698|322590|322540|1900
1622225400000|2021-05-28 18:10:00|322600|322550|322487|322419|322733|322583|322409|322376|3463
1622225700000|2021-05-28 18:15:00|322486|322410|322700|322596|322777|322661|322465|322410|3576
1622226000000|2021-05-28 18:20:00|322691|322600|322800|322636|322800|322700|322565|322476|1904
1622226300000|2021-05-28 18:25:00|322764|322637|323088|323016|323100|323016|322716|322636|2345
1622226600000|2021-05-28 18:30:00|323087|323001|323145|323047|323200|323094|322979|322900|4020
1622226900000|2021-05-28 18:35:00|323137|323048|323250|323173|323310|323209|323136|323000|5020
1622227200000|2021-05-28 18:40:00|323266|323182|323447|323339|323450|323400|323266|323182|3341
1622227500000|2021-05-28 18:45:00|323445|323301|323422|323345|323500|323458|323388|323257|3299
1622227800000|2021-05-28 18:50:00|323433|323389|323322|323138|323496|323409|323190|323000|4594
1622228100000|2021-05-28 18:55:00|323298|323177|323020|322923|323360|323177|322900|322816|1772
1622228400000|2021-05-28 19:00:00|323019|322924|323020|322895|323138|322968|322861|322754|4398
1622228700000|2021-05-28 19:05:00|323017|322936|322978|322899|323133|322967|322876|322842|3567
1622229000000|2021-05-28 19:10:00|323000|322900|322943|322822|323000|322907|322737|322709|5353
1622229300000|2021-05-28 19:15:00|322880|322821|323044|322941|323089|323025|322771|322701|5242
1622229600000|2021-05-28 19:20:00|323087|322866|323040|322960|323144|323041|322892|322762|2390
1622229900000|2021-05-28 19:25:00|323039|322961|323324|323171|323330|323225|322983|322901|10146
1622230200000|2021-05-28 19:30:00|323305|323172|323049|322946|323353|323301|323016|322855|4805
1622230500000|2021-05-28 19:35:00|323056|322947|323147|323075|323300|323242|323054|322924|5302
1622230800000|2021-05-28 19:40:00|323134|323086|322494|322404|323200|323115|322415|322376|15898
1622231100000|2021-05-28 19:45:00|322495|322403|322200|322123|322596|322405|322015|321900|16988
1622231400000|2021-05-28 19:50:00|322207|322124|322448|322273|322490|322393|322014|321970|32778
1622231700000|2021-05-28 19:55:00|322397|322271|322534|322402|322700|322645|322269|322056|63435
1622232000000|2021-05-28 20:00:00|322549|322365|322465|322450|322800|322450|322465|322100|185690
1622232300000|2021-05-28 20:05:00|322475|322350|322475|322450|322475|322450|322450|322350|1810
1622232600000|2021-05-28 20:10:00|322600|322308|322460|322400|322600|322450|322410|322308|1404
1622232900000|2021-05-28 20:15:00|322450|322450|322450|322400|322450|322450|322425|322389|192
1622233200000|2021-05-28 20:20:00|322500|322389|322500|322389|322500|322480|322500|322389|390
1622233500000|2021-05-28 20:25:00|322550|322400|322550|322411|322550|322411|322550|322390|638
1622233800000|2021-05-28 20:30:00|322538|322400|322475|322408|322550|322500|322350|322311|526
1622234100000|2021-05-28 20:35:00|322500|322436|322520|322436|322550|322500|322500|322436|627
1622234400000|2021-05-28 20:40:00|322500|322460|322460|322412|322500|322475|322460|322412|632
1622234700000|2021-05-28 20:45:00|322500|322350|322500|322316|322500|322350|322500|322316|130
1622235000000|2021-05-28 20:50:00|||||||||133
1622235300000|2021-05-28 20:55:00||322400||322400||322400||322400|171
1622534400000|2021-06-01 08:00:00|324464|322801|323801|323000|324464|323350|323801|322801|71
1622534700000|2021-06-01 08:05:00||322958||322996||323000||322801|69
1622535000000|2021-06-01 08:10:00|324464|323000|324464|323100|324464|323100|324464|323000|318
1622535300000|2021-06-01 08:15:00||323461||323100||323547||323100|34
1622535600000|2021-06-01 08:20:00|||||||||42
1622535900000|2021-06-01 08:25:00|325006|323200|324100|323100|326300|323200|324100|323100|54
1622536200000|2021-06-01 08:30:00|||||||||14
1622536500000|2021-06-01 08:35:00|323994|323200|324100|323100|324100|323800|323994|323100|526
1622536800000|2021-06-01 08:40:00||323400||323100||323400||323100|63
1622537100000|2021-06-01 08:45:00|||||||||2
1622537400000|2021-06-01 08:50:00||323544||323100||323544||323100|125
1622537700000|2021-06-01 08:55:00||323200||323100||323300||323100|89
1622538000000|2021-06-01 09:00:00||323300||323391||323397||323100|6
1622538300000|2021-06-01 09:05:00|324000|323100|324100|323391|324100|323397|324000|323100|13
1622538600000|2021-06-01 09:10:00||323100||323397||323400||323100|33
1622538900000|2021-06-01 09:15:00||323300||323100||323397||323100|35
1622539200000|2021-06-01 09:20:00|||||||||9
1622539500000|2021-06-01 09:25:00||323460||323397||323536||323100|224
1622539800000|2021-06-01 09:30:00||323100||323400||323850||323100|140
1622540100000|2021-06-01 09:35:00||323397||323800||323800||323100|3
1622540400000|2021-06-01 09:40:00|325100|323950|325100|323800|325100|324000|325100|323800|422
1622540700000|2021-06-01 09:45:00|324500||324500||324500||324500||8
1622541000000|2021-06-01 09:50:00|||||||||15
1622541300000|2021-06-01 09:55:00|324331||324500||324500||324320||139
1622541600000|2021-06-01 10:00:00|||||||||25
1622541900000|2021-06-01 10:05:00|||||||||234
1622542200000|2021-06-01 10:10:00||324005||323800||324010||323800|128
1622542500000|2021-06-01 10:15:00|||||||||123
1622542800000|2021-06-01 10:20:00||324100||324100||324100||323800|103
1622543100000|2021-06-01 10:25:00|||||||||30
1622543400000|2021-06-01 10:30:00|325030|324300|325100|323800|325100|324400|324999|323800|142
1622543700000|2021-06-01 10:35:00|324999||325100||325100||324999||12
1622544000000|2021-06-01 10:40:00|325030||324999||325100||324999||72
1622544300000|2021-06-01 10:45:00|325100||325000||325100||324999||45
1622544600000|2021-06-01 10:50:00|324999|324000|325100|323800|325100|324000|324999|323800|45
1622544900000|2021-06-01 10:55:00|324900|323801|324508|323773|325000|324000|324320|323773|280
1622545200000|2021-06-01 11:00:00|324900|323200|324000|323534|324910|324000|324000|323100|952
1622545500000|2021-06-01 11:05:00|324095|323536|324400|323905|324400|323905|324000|323400|598
1622545800000|2021-06-01 11:10:00|324389|323534|324000|323633|324389|323823|324000|323534|165
1622546100000|2021-06-01 11:15:00||323636||323650||323667||323610|142
1622546400000|2021-06-01 11:20:00|324151|323652|324200|323711|324200|323900|324151|323650|465
1622546700000|2021-06-01 11:25:00|324190||324190||324190||324190||130
1622547000000|2021-06-01 11:30:00|324189|323713|324175|323600|324189|323796|324175|323550|204
1622547300000|2021-06-01 11:35:00|324169|323534|324089|323597|324169|323597|324000|323534|207
1622547600000|2021-06-01 11:40:00|324169|323534|324175|323534|324175|323534|323912|323534|193
1622547900000|2021-06-01 11:45:00|324173||324175||324175||324173||36
1622548200000|2021-06-01 11:50:00||323550||323534||323600||323534|238
1622548500000|2021-06-01 11:55:00|323900|323700|323900|323700|323900|323700|323860|323700|157
1622548800000|2021-06-01 12:00:00|323850|323609|323800|323700|323850|323700|323800|323609|180
1622549100000|2021-06-01 12:05:00|323750|323617|323750|323500|323800|323617|323700|323500|273
1622549400000|2021-06-01 12:10:00|323700|323541|323700|323600|323700|323648|323648|323500|366
1622549700000|2021-06-01 12:15:00|323650||323800||323800||323650||538
1622550000000|2021-06-01 12:20:00|||||||||69
1622550300000|2021-06-01 12:25:00|||||||||18
1622550600000|2021-06-01 12:30:00|323700|323595|323644|323501|323788|323595|323500|323100|637
1622550900000|2021-06-01 12:35:00|323604|323409|323798|323402|323800|323613|323570|323200|844
1622551200000|2021-06-01 12:40:00|323800|323200|323798|323100|323800|323200|323592|323100|441
1622551500000|2021-06-01 12:45:00|323440|323114|323500|323100|323800|323310|323440|323100|686
1622551800000|2021-06-01 12:50:00|323800|323200|323950|323800|323950|323800|323790|323192|1710
1622552100000|2021-06-01 12:55:00|323948|323500|323900|323500|323950|323515|323900|323500|1515
1622552400000|2021-06-01 13:00:00||323505||323542||323542||323505|111
1622552700000|2021-06-01 13:05:00|||||||||70
1622553000000|2021-06-01 13:10:00|323850|323650|323850|323752|323850|323752|323850|323650|82
1622553300000|2021-06-01 13:15:00|323900|323750|323900|323750|323900|323800|323900|323750|306
1622553600000|2021-06-01 13:20:00|323860|323800|323858|323750|323860|323800|323858|323750|420
1622553900000|2021-06-01 13:25:00|323800|323742|324300|323710|324400|324117|323800|323700|4581
1622554200000|2021-06-01 13:30:00|324355|323800|324292|323890|324580|324486|323907|323800|59886
1622554500000|2021-06-01 13:35:00|324256|323891|324462|324314|324653|324573|323933|323890|23252
1622554800000|2021-06-01 13:40:00|324463|324316|324514|324328|324900|324801|324436|324301|14972
1622555100000|2021-06-01 13:45:00|324500|324330|324389|324210|325150|324931|324235|324100|13387
1622555400000|2021-06-01 13:50:00|324383|324248|323898|323684|324531|324304|323735|323636|12358
1622555700000|2021-06-01 13:55:00|323880|323755|323853|323712|324000|323882|323418|323285|7043
1622556000000|2021-06-01 14:00:00|323922|323700|323065|322860|324000|323943|323020|322856|11980
1622556300000|2021-06-01 14:05:00|323064|322821|322976|322855|323150|323051|322786|322650|8148
1622556600000|2021-06-01 14:10:00|322975|322750|321811|321540|322975|322750|321772|321540|12381
1622556900000|2021-06-01 14:15:00|321808|321565|321797|321676|321825|321726|321100|321021|17356
1622557200000|2021-06-01 14:20:00|321793|321678|321927|321615|321967|321919|321529|321400|6278
1622557500000|2021-06-01 14:25:00|321926|321900|322550|322433|322613|322483|321926|321675|29245
1622557800000|2021-06-01 14:30:00|322562|322432|322613|322500|322800|322700|322296|322200|14490
1622558100000|2021-06-01 14:35:00|322540|322515|322158|322018|322750|322643|322155|322015|6955
1622558400000|2021-06-01 14:40:00|322138|322019|322104|321943|322562|322365|322003|321905|3775
1622558700000|2021-06-01 14:45:00|322071|321900|321974|321752|322262|322003|321540|321401|9361
1622559000000|2021-06-01 14:50:00|321940|321806|321397|321295|322151|321869|321238|321100|11631
1622559300000|2021-06-01 14:55:00|321395|321300|321394|321293|321536|321322|320968|320906|11967
1622559600000|2021-06-01 15:00:00|321400|321300|321706|321502|321860|321778|321320|321250|11060
1622559900000|2021-06-01 15:05:00|321759|321540|321835|321657|321920|321827|321433|321300|8008
1622560200000|2021-06-01 15:10:00|321834|321658|322604|322473|322604|322473|321830|321658|9213
1622560500000|2021-06-01 15:15:00|322705|322501|322780|322636|322800|322702|322525|322444|10746
1622560800000|2021-06-01 15:20:00|322779|322637|322557|322457|322800|322745|322540|322444|7737
1622561100000|2021-06-01 15:25:00|322556|322444|322580|322515|322600|322560|322265|322164|5862
1622561400000|2021-06-01 15:30:00|322563|322493|322500|322431|322580|322499|322260|322130|2861
1622561700000|2021-06-01 15:35:00|322515|322464|322699|322600|322800|322723|322480|322370|7675
1622562000000|2021-06-01 15:40:00|322698|322601|322456|322353|322799|322651|322396|322300|3247
1622562300000|2021-06-01 15:45:00|322504|322362|322244|322200|322629|322465|322013|321900|5868
1622562600000|2021-06-01 15:50:00|322242|322157|322480|322404|322574|322432|322131|322027|2950
1622562900000|2021-06-01 15:55:00|322599|322444|322365|322230|322600|322500|322359|322230|4929
1622563200000|2021-06-01 16:00:00|322385|322281|322182|322100|322521|322354|322076|322010|5394
1622563500000|2021-06-01 16:05:00|322160|322091|322023|321819|322240|322120|321864|321720|3633
1622563800000|2021-06-01 16:10:00|322016|321867|322057|321834|322132|321900|321750|321700|2501
1622564100000|2021-06-01 16:15:00|321967|321865|322270|322169|322270|322169|321821|321700|3200
1622564400000|2021-06-01 16:20:00|322269|322226|322281|322139|322333|322265|322194|322024|4360
1622564700000|2021-06-01 16:25:00|322282|322140|322375|322282|322400|322283|322248|322139|3460
1622565000000|2021-06-01 16:30:00|322374|322281|322408|322331|322478|322387|322220|322100|5816
1622565300000|2021-06-01 16:35:00|322470|322329|322385|322276|322478|322403|322308|322216|3477
1622565600000|2021-06-01 16:40:00|322384|322251|322920|322825|323000|322900|322317|322250|7758
1622565900000|2021-06-01 16:45:00|322945|322826|322866|322707|322945|322874|322716|322599|4310
1622566200000|2021-06-01 16:50:00|322780|322602|322799|322708|322976|322849|322670|322550|3756
1622566500000|2021-06-01 16:55:00|322723|322707|322788|322685|322890|322756|322662|322550|2818
1622566800000|2021-06-01 17:00:00|322785|322686|322289|322253|322785|322692|322288|322203|1902
1622567100000|2021-06-01 17:05:00|322271|322213|322215|322139|322367|322253|322023|321931|10499
1622567400000|2021-06-01 17:10:00|322214|322124|322098|322040|322300|322215|322098|322000|1877
1622567700000|2021-06-01 17:15:00|322100|322041|322073|321950|322300|322097|321995|321900|4388
1622568000000|2021-06-01 17:20:00|322072|321951|321994|321900|322200|321983|321795|321700|2600
1622568300000|2021-06-01 17:25:00|321982|321928|322209|322107|322300|322229|321982|321875|1100
1622568600000|2021-06-01 17:30:00|322208|322108|322170|322079|322300|322181|322109|322001|1200
1622568900000|2021-06-01 17:35:00|322163|322102|322254|322047|322300|322168|322096|322001|2388
1622569200000|2021-06-01 17:40:00|322253|322135|322243|322100|322300|322233|322050|321875|714
1622569500000|2021-06-01 17:45:00|322250|322102|322295|322102|322500|322385|322234|322101|3957
1622569800000|2021-06-01 17:50:00|322292|322148|322400|322245|322490|322341|322292|322115|1800
1622570100000|2021-06-01 17:55:00|322399|322223|322558|322450|322606|322513|322331|322222|3654
1622570400000|2021-06-01 18:00:00|322557|322451|322543|322427|322600|322581|322388|322222|976
1622570700000|2021-06-01 18:05:00|322495|322338|322423|322255|322495|322474|322308|322222|2200
1622571000000|2021-06-01 18:10:00|322352|322257|322372|322109|322437|322339|322208|322100|1319
1622571300000|2021-06-01 18:15:00|322228|322142|322297|322207|322380|322305|322143|322073|1127
1622571600000|2021-06-01 18:20:00|322291|322209|322500|322400|322517|322424|322219|322100|6460
1622571900000|2021-06-01 18:25:00|322499|322401|322266|322170|322597|322479|322199|322109|3097
1622572200000|2021-06-01 18:30:00|322265|322100|322109|322045|322308|322212|322109|322008|2346
1622572500000|2021-06-01 18:35:00|322108|322046|322307|322163|322400|322256|322054|322000|1700
1622572800000|2021-06-01 18:40:00|322306|322164|322478|322401|322600|322491|322188|322116|6152
1622573100000|2021-06-01 18:45:00|322473|322402|322435|322321|322523|322466|322386|322304|1519
1622573400000|2021-06-01 18:50:00|322433|322322|322500|322403|322600|322508|322377|322305|4117
1622573700000|2021-06-01 18:55:00|322468|322408|322546|322448|322546|322469|322358|322305|3816
1622574000000|2021-06-01 19:00:00|322540|322450|322578|322460|322578|322514|322453|322347|1700
1622574300000|2021-06-01 19:05:00|322577|322463|322600|322500|322703|322622|322319|322200|12426
1622574600000|2021-06-01 19:10:00|322599|322501|322534|322389|322697|322545|322367|322231|7697
1622574900000|2021-06-01 19:15:00|322533|322404|322600|322416|322642|322562|322435|322329|1500
1622575200000|2021-06-01 19:20:00|322599|322446|322540|322403|322700|322609|322377|322300|4350
1622575500000|2021-06-01 19:25:00|322539|322405|322286|322200|322540|322405|322252|322200|2033
1622575800000|2021-06-01 19:30:00|322284|322150|322135|322034|322394|322245|321928|321875|4950
1622576100000|2021-06-01 19:35:00|322136|322035|322187|322064|322276|322200|322045|321900|3915
1622576400000|2021-06-01 19:40:00|322154|322065|322147|321964|322258|322088|321998|321900|2914
1622576700000|2021-06-01 19:45:00|322116|321965|322450|322396|322464|322396|322098|321965|2865
1622577000000|2021-06-01 19:50:00|322449|322395|322078|322000|322449|322395|322022|322000|9182
1622577300000|2021-06-01 19:55:00|322079|321983|321888|321865|322100|322010|321811|321757|19788
1622577600000|2021-06-01 20:00:00|321997|321844|322121|321501|322200|321901|321502|321500|126090
1622577900000|2021-06-01 20:05:00|322088|321000|321650|321262|322100|321600|321600|321000|1063
1622578200000|2021-06-01 20:10:00|321900|321500|321954|321650|322000|321870|321900|321500|1233
1622578500000|2021-06-01 20:15:00||321600||321600||321600||321600|209
1622578800000|2021-06-01 20:20:00|322025|321793|322025|321793|322025|321949|322025|321793|525
1622579100000|2021-06-01 20:25:00|322000||322000||322000||322000||32
1622579400000|2021-06-01 20:30:00|||||||||293
1622579700000|2021-06-01 20:35:00|||||||||61
1622580000000|2021-06-01 20:40:00|||||||||17
1622580300000|2021-06-01 20:45:00||321804||321804||321804||321804|69
1622580600000|2021-06-01 20:50:00|||||||||79
1622580900000|2021-06-01 20:55:00|321800|321793|321800|321793|321800|321793|321800|321793|193
1622581200000|2021-06-01 21:00:00||321700||321600||321700||321600|215
1622581500000|2021-06-01 21:05:00||321700||321700||321700||321700|38
1622581800000|2021-06-01 21:10:00||321600||321600||321600||321600|537
1622582100000|2021-06-01 21:15:00||321608||321608||321608||321608|8
1622582400000|2021-06-01 21:20:00|321999|321710|321999|321710|321999|321710|321999|321710|342
1622582700000|2021-06-01 21:25:00|||||||||52
1622583000000|2021-06-01 21:30:00|||||||||11
1622583300000|2021-06-01 21:35:00|||||||||59
1622583600000|2021-06-01 21:40:00|321850|321800|321800|321690|321850|321800|321800|321690|281
1622583900000|2021-06-01 21:45:00|321999|321611|321999|321600|321999|321611|321948|321600|336
1622584200000|2021-06-01 21:50:00|321980||321980||321980||321980||14
1622584500000|2021-06-01 21:55:00|321979|321611|321979|321600|321979|321611|321979|321600|72
1622584800000|2021-06-01 22:00:00|||||||||70
1622585100000|2021-06-01 22:05:00|322000|321500|321794|321400|322000|321500|321794|321400|189
1622585400000|2021-06-01 22:10:00|321800|321500|321800|321500|321800|321500|321774|321500|58
1622585700000|2021-06-01 22:15:00|||||||||16
1622586000000|2021-06-01 22:20:00|||||||||3
1622586300000|2021-06-01 22:25:00|321799|321600|321799|321600|321799|321600|321799|321600|73
1622586600000|2021-06-01 22:30:00|||||||||22
1622586900000|2021-06-01 22:35:00|321795|321500|321795|321700|321795|321700|321795|321500|898
1622587200000|2021-06-01 22:40:00|321800|321500|321799|321500|321800|321500|321799|321500|726
1622587500000|2021-06-01 22:45:00|||||||||54
1622587800000|2021-06-01 22:50:00|321800|321600|321800|321750|321800|321750|321800|321600|91
1622588100000|2021-06-01 22:55:00||321700||321700||321750||321700|49
1622588400000|2021-06-01 23:00:00||321600||321600||321600||321600|498
1622588700000|2021-06-01 23:05:00||321605||321700||321700||321605|24
1622589000000|2021-06-01 23:10:00|321700|321600|321675|321600|321700|321600|321675|321600|321
1622589300000|2021-06-01 23:15:00|321775||321775||321775||321775||164
1622589600000|2021-06-01 23:20:00|||||||||35
1622589900000|2021-06-01 23:25:00|321700||321775||321775||321700||217
1622590200000|2021-06-01 23:30:00|322000|321775|321995|321775|322000|321775|321995|321775|203
1622590500000|2021-06-01 23:35:00|322000|321781|322000|321781|322000|321781|322000|321781|43
1622590800000|2021-06-01 23:40:00|321900|321775|321900|321600|321900|321775|321900|321600|540
1622591100000|2021-06-01 23:45:00|321898||321898||321898||321898||15
1622591400000|2021-06-01 23:50:00|321700|321500|321500|321305|321900|321500|321500|321300|1176
1622591700000|2021-06-01 23:55:00|321600|321300|321900|321400|321900|321400|321400|321300|1072
1622620800000|2021-06-02 08:00:00|321812|320580|322427|320292|322427|320580|321812|320000|32
1622621100000|2021-06-02 08:05:00||320700||320292||320700||320292|14
1622621400000|2021-06-02 08:10:00||320360||320436||320436||320292|38
1622621700000|2021-06-02 08:15:00||320101||320230||320232||320000|8
1622622000000|2021-06-02 08:20:00||320360||320600||320600||320360|7
1622622300000|2021-06-02 08:25:00||320500||320900||320900||320500|1
1622622600000|2021-06-02 08:30:00||320707||320900||320900||320707|16
1622622900000|2021-06-02 08:35:00||320700||320707||320900||320700|3
1622623200000|2021-06-02 08:40:00||320700||320900||320900||320700|22
1622623500000|2021-06-02 08:45:00|321904|320707|321897|320900|321904|320900|321897|320700|41
1622623800000|2021-06-02 08:50:00|321896|320700|321977|321000|322002|321000|321763|320700|130
1622624100000|2021-06-02 08:55:00|321976|320700|321900|320707|322008|320707|321763|320700|40
1622624400000|2021-06-02 09:00:00|321899|320700|321952|321000|321960|321000|321847|320700|7
1622624700000|2021-06-02 09:05:00|321951|320707|321763|320700|321951|320707|321763|320700|242
1622625000000|2021-06-02 09:10:00|||||||||3
1622625300000|2021-06-02 09:15:00|321750||321750||321750||321750||10
1622625600000|2021-06-02 09:20:00|||||||||2
1622625900000|2021-06-02 09:25:00|||||||||6
1622626200000|2021-06-02 09:30:00|321500||321500||321500||321500||2
1622626500000|2021-06-02 09:35:00||321132||321158||321158||321132|20
1622626800000|2021-06-02 09:40:00|321763|321159|321763|321188|321763|321188|321763|321159|0
1622627100000|2021-06-02 09:45:00||321189||321376||321376||320700|18
1622627400000|2021-06-02 09:50:00|322008|321377|321763|321407|322200|321407|321763|320700|9
1622627700000|2021-06-02 09:55:00||321413||320700||321500||320700|118
1622628000000|2021-06-02 10:00:00|321999||321999||321999||321993||4
1622628300000|2021-06-02 10:05:00|321993||321763||322427||321360||192
1622628600000|2021-06-02 10:10:00||321001||321211||321211||320700|39
1622628900000|2021-06-02 10:15:00|||||||||8
1622629200000|2021-06-02 10:20:00|321536||321763||321763||321536||38
1622629500000|2021-06-02 10:25:00||320700||321301||321301||320700|20
1622629800000|2021-06-02 10:30:00|||||||||2
1622630100000|2021-06-02 10:35:00|||||||||4
1622630400000|2021-06-02 10:40:00|||||||||1
1622630700000|2021-06-02 10:45:00|322008||321763||322008||321763||4
1622631000000|2021-06-02 10:50:00|321774||321838||321947||321763||10
1622631300000|2021-06-02 10:55:00|321837|321700|323361|321700|324000|321800|321832|321700|117
1622631600000|2021-06-02 11:00:00|323500|321720|322977|321726|323500|322300|322778|321700|497
1622631900000|2021-06-02 11:05:00|322950|321727|322946|321812|322950|321816|322944|321727|117
1622632200000|2021-06-02 11:10:00|322948|321865|322940|322010|322948|322400|322940|321802|29
1622632500000|2021-06-02 11:15:00|322700|322450|322940|322120|322940|322600|322589|322000|363
1622632800000|2021-06-02 11:20:00|322850|322100|322875|322150|322940|322150|322443|322100|89
1622633100000|2021-06-02 11:25:00|322882|322200|322873|322302|322882|322302|322873|322200|50
1622633400000|2021-06-02 11:30:00|322500|322300|322500|322201|322500|322300|322500|322200|45
1622633700000|2021-06-02 11:35:00|322498|322200|322400|322200|322500|322200|322400|322200|205
1622634000000|2021-06-02 11:40:00|322500|322202|322875|322500|322875|322560|322500|322202|400
1622634300000|2021-06-02 11:45:00|322800||322600||322875||322600||266
1622634600000|2021-06-02 11:50:00|322875|322301|322600|322311|322875|322600|322500|322301|1148
1622634900000|2021-06-02 11:55:00|322550|322301|322500|322400|322550|322400|322400|322301|220
1622635200000|2021-06-02 12:00:00|322450|322450|322400|322301|322450|322450|322400|322301|171
1622635500000|2021-06-02 12:05:00|322300|322200|322200|322000|322350|322200|322200|322000|462
1622635800000|2021-06-02 12:10:00|||||||||113
1622636100000|2021-06-02 12:15:00|322350|322200|322350|322000|322350|322200|322300|322000|163
1622636400000|2021-06-02 12:20:00|322450|322100|322500|322096|322500|322235|322450|322000|400
1622636700000|2021-06-02 12:25:00|322499|322097|322687|322415|322700|322440|322450|322096|1105
1622637000000|2021-06-02 12:30:00|322700|322500|322700|322500|322700|322600|322700|322500|241
1622637300000|2021-06-02 12:35:00|322623|322400|322665|322400|322665|322400|322623|322400|562
1622637600000|2021-06-02 12:40:00|||||||||330
1622637900000|2021-06-02 12:45:00|322645|322600|322700|322600|322700|322600|322645|322400|638
1622638200000|2021-06-02 12:50:00|322699|322500|322700|322400|322700|322500|322600|322400|171
1622638500000|2021-06-02 12:55:00|322600|322401|322600|322500|322600|322500|322600|322400|348
1622638800000|2021-06-02 13:00:00|322689|322600|322700|322400|322700|322600|322636|322400|811
1622639100000|2021-06-02 13:05:00|322499|322430|322700|322088|322700|322533|322380|322088|362
1622639400000|2021-06-02 13:10:00|322550|322105|322700|322211|322700|322211|322550|322105|110
1622639700000|2021-06-02 13:15:00|322600|322120|322555|322200|322600|322200|322553|322120|159
1622640000000|2021-06-02 13:20:00|322600|322333|322598|322209|322600|322333|322563|322200|80
1622640300000|2021-06-02 13:25:00|322700|322333|322680|322333|322700|322333|322400|322120|426
1622640600000|2021-06-02 13:30:00|322441|322120|322900|322247|323100|322941|322000|321865|15617
1622640900000|2021-06-02 13:35:00|322703|322501|322082|321900|322950|322842|321901|321700|10940
1622641200000|2021-06-02 13:40:00|322126|321915|322200|322050|322700|322584|322034|321900|7608
1622641500000|2021-06-02 13:45:00|322300|322051|321952|321852|322580|322464|321952|321800|7726
1622641800000|2021-06-02 13:50:00|321951|321821|321600|321300|322000|321898|321307|321200|10121
1622642100000|2021-06-02 13:55:00|321598|321362|321444|321327|321941|321842|321312|321223|9596
1622642400000|2021-06-02 14:00:00|321443|321300|321640|321535|321659|321535|321063|321000|7183
1622642700000|2021-06-02 14:05:00|321626|321529|321900|321718|322000|321836|321509|321397|6989
1622643000000|2021-06-02 14:10:00|321893|321719|321856|321595|321965|321899|321302|321210|5446
1622643300000|2021-06-02 14:15:00|321780|321597|322050|321897|322099|321997|321738|321500|3180
1622643600000|2021-06-02 14:20:00|321980|321804|322372|322279|322485|322329|321824|321628|6634
1622643900000|2021-06-02 14:25:00|322362|322280|322450|322306|322450|322367|322272|322184|7430
1622644200000|2021-06-02 14:30:00|322487|322370|321955|321826|322580|322437|321941|321826|11064
1622644500000|2021-06-02 14:35:00|321972|321923|321951|321838|322074|321937|321759|321700|5239
1622644800000|2021-06-02 14:40:00|321956|321839|322067|322000|322200|322050|321813|321711|6556
1622645100000|2021-06-02 14:45:00|322066|322001|322060|322007|322300|322186|322000|321900|3863
1622645400000|2021-06-02 14:50:00|322095|321966|321941|321790|322180|322010|321774|321666|5836
1622645700000|2021-06-02 14:55:00|321940|321821|322167|322056|322200|322101|321807|321772|6058
1622646000000|2021-06-02 15:00:00|322166|322051|322097|321972|322257|322141|321914|321826|4711
1622646300000|2021-06-02 15:05:00|322096|322002|322046|321951|322200|322072|321796|321721|3732
1622646600000|2021-06-02 15:10:00|322030|321937|322314|322185|322450|322371|321965|321875|3570
1622646900000|2021-06-02 15:15:00|322294|322202|322140|322040|322407|322307|322095|321926|900
1622647200000|2021-06-02 15:20:00|322232|322041|322715|322559|322758|322700|322177|322041|6415
1622647500000|2021-06-02 15:25:00|322736|322623|322766|322561|322800|322722|322500|322392|2502
1622647800000|2021-06-02 15:30:00|322773|322563|322600|322453|322774|322631|322421|322346|4658
1622648100000|2021-06-02 15:35:00|322535|322437|322600|322465|322600|322507|322283|322100|1800
1622648400000|2021-06-02 15:40:00|322599|322461|322900|322821|323000|322924|322479|322448|2886
1622648700000|2021-06-02 15:45:00|322906|322823|323174|323139|323333|323275|322827|322786|10614
1622649000000|2021-06-02 15:50:00|323215|323141|323500|323366|323552|323483|323157|323139|8526
1622649300000|2021-06-02 15:55:00|323454|323387|323229|323058|323544|323429|323099|322976|2842
1622649600000|2021-06-02 16:00:00|323236|323107|323144|323044|323358|323250|323018|322935|3288
1622649900000|2021-06-02 16:05:00|323142|322999|323200|323096|323300|323224|323035|322951|5953
1622650200000|2021-06-02 16:10:00|323199|323098|322935|322820|323200|323104|322888|322820|4012
1622650500000|2021-06-02 16:15:00|322908|322857|322708|322620|323197|323025|322700|322605|6587
1622650800000|2021-06-02 16:20:00|322707|322605|322532|322380|322820|322641|322378|322287|2928
1622651100000|2021-06-02 16:25:00|322531|322453|322509|322386|322532|322459|322179|322148|2554
1622651400000|2021-06-02 16:30:00|322470|322368|322491|322400|322690|322563|322234|322101|3124
1622651700000|2021-06-02 16:35:00|322544|322354|322500|322334|322557|322447|322263|322200|1920
1622652000000|2021-06-02 16:40:00|322477|322300|322500|322423|322500|322447|322353|322220|2723
1622652300000|2021-06-02 16:45:00|322491|322425|322711|322653|322754|322669|322491|322402|3196
1622652600000|2021-06-02 16:50:00|322692|322682|322595|322496|322754|322682|322460|322332|1203
1622652900000|2021-06-02 16:55:00|322600|322503|322681|322479|322835|322750|322488|322332|4365
1622653200000|2021-06-02 17:00:00|322680|322489|322726|322662|322871|322706|322470|322411|1975
1622653500000|2021-06-02 17:05:00|322724|322615|322723|322518|322775|322678|322566|322518|1100
1622653800000|2021-06-02 17:10:00|322743|322578|322819|322666|322995|322873|322649|322518|6855
1622654100000|2021-06-02 17:15:00|322865|322667|322668|322578|322961|322720|322487|322421|1553
1622654400000|2021-06-02 17:20:00|322618|322536|322128|322030|322668|322554|322087|322030|5874
1622654700000|2021-06-02 17:25:00|322102|322031|322011|321855|322195|322031|321836|321755|2941
1622655000000|2021-06-02 17:30:00|321941|321854|322100|322048|322128|322054|321826|321700|2172
1622655300000|2021-06-02 17:35:00|322128|322052|322075|322000|322128|322052|321896|321741|1700
1622655600000|2021-06-02 17:40:00|322050|321951|321828|321718|322050|321951|321706|321600|2170
1622655900000|2021-06-02 17:45:00|321854|321719|321545|321375|321892|321824|321361|321214|2400
1622656200000|2021-06-02 17:50:00|321454|321376|321800|321743|321872|321800|321393|321321|4050
1622656500000|2021-06-02 17:55:00|321799|321680|321778|321565|321830|321746|321621|321500|1707
1622656800000|2021-06-02 18:00:00|321691|321550|321752|321651|321890|321780|321653|321500|800
1622657100000|2021-06-02 18:05:00|321860|321652|321540|321385|321860|321714|321510|321385|3194
1622657400000|2021-06-02 18:10:00|321600|321500|320970|320812|321600|321501|320901|320778|9913
1622657700000|2021-06-02 18:15:00|320895|320810|321009|320900|321399|321240|320803|320718|5318
1622658000000|2021-06-02 18:20:00|321007|320908|321700|321588|321700|321588|321006|320900|9282
1622658300000|2021-06-02 18:25:00|321699|321589|321605|321477|321827|321705|321499|321477|3520
1622658600000|2021-06-02 18:30:00|321603|321500|321606|321528|321786|321655|321432|321359|3337
1622658900000|2021-06-02 18:35:00|321604|321467|321675|321576|321782|321699|321518|321300|1600
1622659200000|2021-06-02 18:40:00|321671|321578|321553|321475|321782|321695|321538|321426|1000
1622659500000|2021-06-02 18:45:00|321589|321477|321943|321833|321944|321863|321589|321365|3093
1622659800000|2021-06-02 18:50:00|321942|321866|321936|321872|322000|321898|321733|321506|2376
1622660100000|2021-06-02 18:55:00|321938|321895|322112|322011|322222|322159|321900|321833|5466
1622660400000|2021-06-02 19:00:00|322064|322014|321934|321814|322300|322231|321900|321747|2413
1622660700000|2021-06-02 19:05:00|321971|321870|322051|321813|322157|322035|321822|321700|4598
1622661000000|2021-06-02 19:10:00|322056|321763|322115|321987|322178|322120|321921|321737|1515
1622661300000|2021-06-02 19:15:00|322100|322016|321836|321763|322100|322016|321836|321758|5456
1622661600000|2021-06-02 19:20:00|321832|321764|321972|321897|322100|322050|321682|321600|8409
1622661900000|2021-06-02 19:25:00|321962|321907|321850|321783|322080|321939|321716|321641|5119
1622662200000|2021-06-02 19:30:00|321899|321790|322097|321885|322285|322210|321890|321757|6275
1622662500000|2021-06-02 19:35:00|322073|321891|322066|321981|322190|322120|321835|321800|3825
1622662800000|2021-06-02 19:40:00|322170|321984|322496|322429|322500|322429|322037|321961|8106
1622663100000|2021-06-02 19:45:00|322499|322433|322723|322660|322875|322746|322424|322316|14813
1622663400000|2021-06-02 19:50:00|322738|322661|323078|322985|323200|323033|322668|322594|15271
1622663700000|2021-06-02 19:55:00|323093|323015|323492|323399|323500|323414|323076|322995|18230
1622664000000|2021-06-02 20:00:00|323500|322000|323400|323060|323873|323502|323200|322000|198214
1622664300000|2021-06-02 20:05:00|323250|323061|323400|323101|323400|323101|323250|323061|1094
1622664600000|2021-06-02 20:10:00|323200|323111|323398|323201|323400|323201|323200|323111|318
1622664900000|2021-06-02 20:15:00|323300|323200|323398|323150|323400|323200|323300|323150|251
1622665200000|2021-06-02 20:20:00|323300|323152|323184|323060|323398|323152|323102|323060|737
1622665500000|2021-06-02 20:25:00|323200|323100|323200|323100|323200|323100|323200|323100|308
1622665800000|2021-06-02 20:30:00|323127|323020|323200|322800|323200|323020|323127|322257|874
1622666100000|2021-06-02 20:35:00||322900||322800||322900||322800|255
1622666400000|2021-06-02 20:40:00|323142||323200||323200||323142||134
1622666700000|2021-06-02 20:45:00|323000|322805|323100|322865|323300|322900|323000|322805|716
1622667000000|2021-06-02 20:50:00||322800||322851||322975||322800|32
1622667300000|2021-06-02 20:55:00||322881||322881||322881||322881|154
1622667600000|2021-06-02 21:00:00|323399|323000|323399|322885|323399|323000|323399|322885|193
1622667900000|2021-06-02 21:05:00|323398|323000|323398|322900|323398|323000|323398|322900|93
1622668200000|2021-06-02 21:10:00|323397||323397||323397||323397||62
1622668500000|2021-06-02 21:15:00|323300|322950|323397|322950|323397|322950|323300|322950|170
1622668800000|2021-06-02 21:20:00|||||||||7
1622669100000|2021-06-02 21:25:00||322947||323000||323000||322947|54
1622669400000|2021-06-02 21:30:00|323348|322957|323348|322919|323348|322957|323348|322919|50
1622669700000|2021-06-02 21:35:00|323397|322948|323397|323100|323397|323100|323397|322948|182
1622670000000|2021-06-02 21:40:00|323344||323344||323344||323344||91
1622670300000|2021-06-02 21:45:00|||||||||108
1622670600000|2021-06-02 21:50:00|||||||||26
1622670900000|2021-06-02 21:55:00|||||||||42
1622671200000|2021-06-02 22:00:00|323300||323300||323300||323300||49
1622671500000|2021-06-02 22:05:00|323398|323150|323398|323150|323398|323150|323398|323150|11
1622671800000|2021-06-02 22:10:00|323399||323399||323399||323399||14
1622672100000|2021-06-02 22:15:00|323398|323300|323313|323300|323399|323300|323313|323300|504
1622672400000|2021-06-02 22:20:00|323399||323399||323399||323399||102
1622672700000|2021-06-02 22:25:00||323150||323150||323150||323150|157
1622673000000|2021-06-02 22:30:00|||||||||31
1622673300000|2021-06-02 22:35:00|||||||||22
1622673600000|2021-06-02 22:40:00|||||||||14
1622673900000|2021-06-02 22:45:00|||||||||7
1622674500000|2021-06-02 22:55:00|323390|323000|323399|323000|323399|323000|323390|323000|230
1622674800000|2021-06-02 23:00:00|323249|323001|323399|323001|323399|323001|323249|323001|136
1622675100000|2021-06-02 23:05:00|323390||323390||323390||323390||3
1622675400000|2021-06-02 23:10:00|323399|323002|323390|323002|323399|323002|323390|323002|26
1622675700000|2021-06-02 23:15:00|||||||||15
1622676000000|2021-06-02 23:20:00|||||||||11
1622676300000|2021-06-02 23:25:00|323388||323388||323388||323388||17
1622676600000|2021-06-02 23:30:00|||||||||9
1622676900000|2021-06-02 23:35:00||323011||323011||323011||323011|5
1622677200000|2021-06-02 23:40:00|323299||323299||323299||323299||45
1622677500000|2021-06-02 23:45:00|323200|323025|323300|323025|323300|323025|323200|323025|122
1622677800000|2021-06-02 23:50:00||323125||323002||323125||323000|17
1622678100000|2021-06-02 23:55:00|323400|323100|323400|323002|323400|323200|323400|323000|272
1622707200000|2021-06-03 08:00:00|323712|322471|324420|322108|324500|322471|323712|322108|15
1622707500000|2021-06-03 08:05:00|||||||||41
1622707800000|2021-06-03 08:10:00|324238|322420|324420|322420|324420|322420|324238|322420|20
1622708100000|2021-06-03 08:15:00|324324||324324||324324||324324||4
1622708400000|2021-06-03 08:20:00|324420||324322||324420||324170||2
1622708700000|2021-06-03 08:25:00|323399|322500|324322|322420|324322|322500|323399|322420|39
1622709000000|2021-06-03 08:30:00|324420||323399||324420||323399||5
1622709300000|2021-06-03 08:35:00|||||||||17
1622709600000|2021-06-03 08:40:00|||||||||4
1622709900000|2021-06-03 08:45:00|||||||||14
1622710200000|2021-06-03 08:50:00|||||||||73
1622710500000|2021-06-03 08:55:00|||||||||50
1622710800000|2021-06-03 09:00:00|324168||324168||324168||324168||58
1622711100000|2021-06-03 09:05:00|324420||322700||324420||322700||113
1622711400000|2021-06-03 09:10:00|322600||322700||324420||322600||52
1622711700000|2021-06-03 09:15:00|323399|321300|323399|321300|324420|321300|322552|321300|402
1622712000000|2021-06-03 09:20:00|323293|321999|323399|321999|323399|321999|322349|321999|47
1622712300000|2021-06-03 09:25:00|322270||323313||323399||322270||50
1622712600000|2021-06-03 09:30:00|322918|321300|323313|321300|323313|321300|322918|321300|268
1622712900000|2021-06-03 09:35:00|322399|321981|322399|321300|322399|321981|322399|321300|63
1622713200000|2021-06-03 09:40:00|322300||322399||322399||322300||3
1622713500000|2021-06-03 09:45:00|||||||||16
1622713800000|2021-06-03 09:50:00|||||||||95
1622714100000|2021-06-03 09:55:00|||||||||5
1622714400000|2021-06-03 10:00:00|||||||||20
1622714700000|2021-06-03 10:05:00|322194||321900||322399||321900||130
1622715000000|2021-06-03 10:10:00||321301||321300||321301||321300|2
1622715300000|2021-06-03 10:15:00|||||||||10
1622715600000|2021-06-03 10:20:00|321804||322089||322399||321804||87
1622715900000|2021-06-03 10:25:00|||||||||19
1622716200000|2021-06-03 10:30:00|322399||321800||322399||321800||240
1622716500000|2021-06-03 10:35:00|321740||321700||321800||321700||12
1622716800000|2021-06-03 10:40:00|||||||||22
1622717100000|2021-06-03 10:45:00|||||||||27
1622717400000|2021-06-03 10:50:00|321999|320200|321999|320200|321999|320200|321400|320200|293
1622717700000|2021-06-03 10:55:00|321420|321100|320800|320200|321999|321100|320800|320200|234
1622718000000|2021-06-03 11:00:00|320896|320746|320400|320011|321999|320800|320220|320011|5173
1622718300000|2021-06-03 11:05:00|320500|320001|320500|320300|320500|320400|320490|320001|1193
1622718600000|2021-06-03 11:10:00|320499|320202|320500|320325|320500|320402|320498|320202|1223
1622718900000|2021-06-03 11:15:00||320400||320212||320400||320212|1740
1622719200000|2021-06-03 11:20:00|320466|320200|320500|320100|320500|320300|320322|320010|977
1622719500000|2021-06-03 11:25:00|320499|320106|320500|320475|320500|320500|320499|320100|2234
1622719800000|2021-06-03 11:30:00|320490|320400|320490|320100|320500|320400|320400|320100|1061
1622720100000|2021-06-03 11:35:00|320500|320120|320500|320300|320500|320500|320499|320100|1484
1622720400000|2021-06-03 11:40:00|320490|320400|320500|320300|320500|320400|320485|320300|270
1622720700000|2021-06-03 11:45:00|320499|320100|320378|320015|320500|320100|320300|320000|1046
1622721000000|2021-06-03 11:50:00|320300|320000|320000|319805|320380|320026|319968|319700|2976
1622721300000|2021-06-03 11:55:00|319960|319825|319998|319700|320000|319915|319900|319610|1880
1622721600000|2021-06-03 12:00:00|319985|319702|320400|320000|321000|320001|319980|319702|2282
1622721900000|2021-06-03 12:05:00|320885|320001|320500|320188|320885|320300|320298|320000|1551
1622722200000|2021-06-03 12:10:00|320498|320186|320800|320200|320800|320340|320300|320185|791
1622722500000|2021-06-03 12:15:00|320400|320195|321000|320700|321000|320763|320358|320100|2744
1622722800000|2021-06-03 12:20:00|320980|320511|321000|320500|321389|320900|320898|320500|1679
1622723100000|2021-06-03 12:25:00|321100|320506|321100|320500|321180|320600|320900|320500|326
1622723400000|2021-06-03 12:30:00|320857|320600|320600|320300|321100|320600|320600|320300|648
1622723700000|2021-06-03 12:35:00|320500|320302|321100|320735|321100|320800|320500|320300|1605
1622724000000|2021-06-03 12:40:00|320954|320531|321163|320908|321190|320908|320901|320500|496
1622724300000|2021-06-03 12:45:00|321162|320906|321389|321200|321389|321202|321100|320900|828
1622724600000|2021-06-03 12:50:00|321300|321000|321400|321200|321600|321400|321300|321000|3586
1622724900000|2021-06-03 12:55:00|321372|321000|321240|321000|321400|321000|321192|321000|1629
1622725200000|2021-06-03 13:00:00|321200|320902|321100|320800|321290|320902|321100|320721|374
1622725500000|2021-06-03 13:05:00|321071|320818|321000|320900|321100|320900|321000|320800|317
1622725800000|2021-06-03 13:10:00|321100|320910|321100|320910|321100|320910|321100|320910|289
1622726100000|2021-06-03 13:15:00|321290|320947|321290|321000|321290|321000|321075|320910|1085
1622726400000|2021-06-03 13:20:00|321158|320902|321200|320902|321200|320902|321158|320902|167
1622726700000|2021-06-03 13:25:00|321082|320948|320700|320500|321200|320948|320607|320500|1528
1622727000000|2021-06-03 13:30:00|320600|320200|321034|320901|321500|321380|320530|320200|51148
1622727300000|2021-06-03 13:35:00|321033|320902|320106|319879|321110|320940|319773|319700|23611
1622727600000|2021-06-03 13:40:00|320161|319953|319469|319212|320211|319953|319276|319200|20832
1622727900000|2021-06-03 13:45:00|319428|319213|319136|318815|319887|319764|318894|318800|31839
1622728200000|2021-06-03 13:50:00|319134|318869|319287|319130|319575|319433|318957|318815|14082
1622728500000|2021-06-03 13:55:00|319286|319118|319898|319751|320235|320067|319156|319000|13297
1622728800000|2021-06-03 14:00:00|319895|319750|320068|319800|320234|320058|319529|319250|10075
1622729100000|2021-06-03 14:05:00|320067|319801|320000|319852|320162|319985|319483|319266|15787
1622729400000|2021-06-03 14:10:00|320039|319955|320065|320000|320300|320183|319984|319773|6226
1622729700000|2021-06-03 14:15:00|320172|319904|319363|319251|320172|319928|319121|319002|9310
1622730000000|2021-06-03 14:20:00|319360|319201|319504|319402|319771|319650|319226|319105|3817
1622730300000|2021-06-03 14:25:00|319497|319397|319275|319189|319765|319654|319196|319161|5620
1622730600000|2021-06-03 14:30:00|319250|319170|319329|319211|319748|319574|319103|319000|2446
1622730900000|2021-06-03 14:35:00|319328|319200|319026|318700|319486|319394|318770|318700|6803
1622731200000|2021-06-03 14:40:00|319025|318742|318788|318700|319025|318864|318685|318620|11206
1622731500000|2021-06-03 14:45:00|318777|318670|319663|319482|319737|319598|318573|318500|11254
1622731800000|2021-06-03 14:50:00|319664|319547|319698|319600|319900|319818|319535|319318|6287
1622732100000|2021-06-03 14:55:00|319697|319601|320700|320591|320700|320591|319697|319600|12350
1622732400000|2021-06-03 15:00:00|320623|320592|321000|320836|321260|321259|320573|320460|6931
1622732700000|2021-06-03 15:05:00|320998|320829|321250|321151|321500|321427|320998|320829|7889
1622733000000|2021-06-03 15:10:00|321229|321101|320976|320902|321229|321127|320780|320665|6700
1622733300000|2021-06-03 15:15:00|321035|320903|320491|320339|321070|320955|320440|320206|2396
1622733600000|2021-06-03 15:20:00|320490|320340|320338|320110|320709|320609|320214|320110|5330
1622733900000|2021-06-03 15:25:00|320321|320112|320509|320268|320641|320530|320190|320112|3021
1622734200000|2021-06-03 15:30:00|320500|320199|320181|320000|320588|320401|320087|320000|4133
1622734500000|2021-06-03 15:35:00|320180|320044|319800|319690|320262|320128|319706|319506|5318
1622734800000|2021-06-03 15:40:00|319774|319600|320086|319985|320168|320108|319385|319300|10983
1622735100000|2021-06-03 15:45:00|320054|319899|319851|319636|320134|320003|319498|319301|2300
1622735400000|2021-06-03 15:50:00|319770|319534|319956|319822|319968|319865|319496|319440|8244
1622735700000|2021-06-03 15:55:00|319968|319675|320130|319930|320132|320017|319888|319557|1843
1622736000000|2021-06-03 16:00:00|320132|319931|320250|319941|320345|320213|319888|319600|3077
1622736300000|2021-06-03 16:05:00|320264|320053|320256|320063|320319|320172|320021|319884|1200
1622736600000|2021-06-03 16:10:00|320252|320100|319796|319694|320252|320100|319750|319639|1677
1622736900000|2021-06-03 16:15:00|319795|319661|319670|319443|319957|319850|319539|319443|9167
1622737200000|2021-06-03 16:20:00|319668|319444|319543|319300|319668|319578|319481|319300|8343
1622737500000|2021-06-03 16:25:00|319522|319368|319890|319729|319900|319801|319439|319300|4022
1622737800000|2021-06-03 16:30:00|319888|319730|319799|319615|319900|319823|319650|319457|1500
1622738100000|2021-06-03 16:35:00|319800|319614|319976|319861|319976|319861|319582|319500|2565
1622738400000|2021-06-03 16:40:00|319968|319862|320198|319903|320261|320130|319940|319809|3754
1622738700000|2021-06-03 16:45:00|320197|319904|319995|319860|320200|320030|319870|319743|2451
1622739000000|2021-06-03 16:50:00|320058|319934|319874|319800|320100|320003|319836|319700|2059
1622739300000|2021-06-03 16:55:00|319873|319700|319923|319842|320100|319967|319859|319700|1877
1622739600000|2021-06-03 17:00:00|320054|319843|319819|319726|320057|319906|319816|319700|3070
1622739900000|2021-06-03 17:05:00|319815|319725|320088|319784|320156|319959|319534|319450|3204
1622740200000|2021-06-03 17:10:00|320087|319897|319952|319747|320301|320157|319866|319670|2056
1622740500000|2021-06-03 17:15:00|319941|319809|320076|319838|320200|319996|319809|319639|3037
1622740800000|2021-06-03 17:20:00|320077|319836|320200|320096|320200|320096|319978|319836|1752
1622741100000|2021-06-03 17:25:00|320215|320097|320399|320248|320399|320248|320119|320000|2700
1622741400000|2021-06-03 17:30:00|320345|320257|320370|320242|320420|320380|320189|320028|800
1622741700000|2021-06-03 17:35:00|320373|320249|320247|320164|320420|320296|320173|320082|1754
1622742000000|2021-06-03 17:40:00|320196|320168|320016|319750|320346|320176|319756|319700|3752
1622742300000|2021-06-03 17:45:00|319926|319700|319794|319562|320097|319913|319665|319501|3635
1622742600000|2021-06-03 17:50:00|319790|319661|320062|319813|320156|319993|319790|319562|352
1622742900000|2021-06-03 17:55:00|320061|319960|320100|319900|320300|320202|319996|319813|2308
1622743200000|2021-06-03 18:00:00|320115|320002|320200|320104|320300|320134|319984|319801|1239
1622743500000|2021-06-03 18:05:00|320299|320128|320260|320175|320402|320304|320154|320038|2411
1622743800000|2021-06-03 18:10:00|320255|320093|319977|319841|320255|320121|319977|319841|412
1622744100000|2021-06-03 18:15:00|319974|319842|319928|319571|319974|319852|319658|319501|6295
1622744400000|2021-06-03 18:20:00|319883|319600|319915|319830|320000|319911|319714|319600|2217
1622744700000|2021-06-03 18:25:00|319913|319827|319731|319640|320000|319832|319668|319600|1199
1622745000000|2021-06-03 18:30:00|319741|319652|319771|319629|319970|319754|319700|319598|1030
1622745300000|2021-06-03 18:35:00|319770|319628|319847|319641|319861|319771|319668|319577|800
1622745600000|2021-06-03 18:40:00|319758|319600|319798|319651|319880|319812|319674|319600|900
1622745900000|2021-06-03 18:45:00|319797|319688|319790|319651|319918|319779|319720|319651|1278
1622746200000|2021-06-03 18:50:00|319791|319703|319900|319769|319976|319871|319697|319600|1941
1622746500000|2021-06-03 18:55:00|319899|319770|319600|319380|319899|319770|319437|319378|4095
1622746800000|2021-06-03 19:00:00|319599|319381|319603|319448|319807|319674|319500|319379|1949
1622747100000|2021-06-03 19:05:00|319600|319454|319338|319300|319600|319479|319275|319202|4845
1622747400000|2021-06-03 19:10:00|319337|319225|319386|319272|319500|319400|319230|319169|3580
1622747700000|2021-06-03 19:15:00|319383|319320|318776|318600|319384|319320|318675|318600|12508
1622748000000|2021-06-03 19:20:00|318777|318617|318993|318878|318996|318911|318719|318600|3935
1622748300000|2021-06-03 19:25:00|318992|318881|319043|318949|319062|318951|318771|318700|3677
1622748600000|2021-06-03 19:30:00|319042|318950|319182|319061|319275|319213|318926|318820|4757
1622748900000|2021-06-03 19:35:00|319181|319100|319138|319056|319221|319144|319024|318904|6200
1622749200000|2021-06-03 19:40:00|319148|319072|318848|318744|319231|319131|318735|318645|2968
1622749500000|2021-06-03 19:45:00|318832|318743|318799|318700|318932|318832|318654|318600|8655
1622749800000|2021-06-03 19:50:00|318753|318692|318537|318400|318955|318773|318447|318400|12336
1622750100000|2021-06-03 19:55:00|318538|318401|318719|318701|318830|318768|318496|318400|20058
1622750400000|2021-06-03 20:00:00|318740|318530|318700|318501|319000|318536|318700|318500|527
1622750700000|2021-06-03 20:05:00||318505||318511||318511||318500|458
1622751000000|2021-06-03 20:10:00|318600|318500|318550|318400|318700|318500|318550|318400|1058
1622751300000|2021-06-03 20:15:00|318500||318500||318500||318500||229
1622751600000|2021-06-03 20:20:00||318403||318403||318403||318403|102
1622751900000|2021-06-03 20:25:00|318700|318400|318681|318600|318700|318600|318681|318400|467
1622752200000|2021-06-03 20:30:00||318500||318500||318500||318500|524
1622752500000|2021-06-03 20:35:00||318508||318627||318650||318501|742
1622752800000|2021-06-03 20:40:00|318670|318512|318670|318500|318670|318600|318670|318500|227
1622753100000|2021-06-03 20:45:00|318650|318515|318650|318500|318650|318515|318650|318500|128
1622753400000|2021-06-03 20:50:00|||||||||127
1622753700000|2021-06-03 20:55:00|318575||318575||318575||318575||468
1622754000000|2021-06-03 21:00:00|||||||||218
1622754300000|2021-06-03 21:05:00|318600||318600||318600||318600||46
1622754600000|2021-06-03 21:10:00|318540||318600||318600||318540||767
1622754900000|2021-06-03 21:15:00|||||||||123
1622755200000|2021-06-03 21:20:00||318547||318547||318547||318547|152
1622755500000|2021-06-03 21:25:00|318675||318699||318699||318675||98
1622755800000|2021-06-03 21:30:00|318688|318550|318688|318580|318688|318580|318688|318550|48
1622756100000|2021-06-03 21:35:00||318550||318550||318550||318550|46
1622756400000|2021-06-03 21:40:00|318700|318580|318700|318630|318700|318630|318700|318580|194
1622756700000|2021-06-03 21:45:00||318650||318630||318650||318630|207
1622757000000|2021-06-03 21:50:00|||||||||87
1622757300000|2021-06-03 21:55:00|318716||319207||319207||318716||352
1622757600000|2021-06-03 22:00:00|319000|318547|319100|318547|319100|318547|319000|318547|157
1622757900000|2021-06-03 22:05:00|318999|318551|318999|318555|318999|318560|318999|318551|86
1622758200000|2021-06-03 22:10:00||318565||318582||318582||318555|55
1622758500000|2021-06-03 22:15:00||318570||318576||318600||318570|12
1622758800000|2021-06-03 22:20:00|318899|318577|318750|318585|318975|318600|318750|318577|29
1622759100000|2021-06-03 22:25:00|318800|318595|318999|318577|318999|318600|318800|318577|240
1622759400000|2021-06-03 22:30:00|318900|318600|318700|318550|318900|318601|318700|318550|90
1622759700000|2021-06-03 22:35:00||318551||318551||318551||318551|79
1622760000000|2021-06-03 22:40:00||318550||318550||318550||318547|59
1622760300000|2021-06-03 22:45:00||318547||318547||318547||318547|60
1622760600000|2021-06-03 22:50:00|318800||318700||318800||318700||70
1622760900000|2021-06-03 22:55:00|||||||||37
1622761200000|2021-06-03 23:00:00|||||||||57
1622761500000|2021-06-03 23:05:00||318551||318547||318551||318547|112
1622761800000|2021-06-03 23:10:00|||||||||272
1622762100000|2021-06-03 23:15:00|318685||318685||318685||318685||756
1622762400000|2021-06-03 23:20:00|||||||||22
1622762700000|2021-06-03 23:25:00||318501||318500||318547||318500|179
1622763000000|2021-06-03 23:30:00|318679|318425|318644|318400|318685|318425|318644|318400|304
1622763300000|2021-06-03 23:35:00|318650||318600||318650||318600||14
1622763600000|2021-06-03 23:40:00|||||||||128
1622763900000|2021-06-03 23:45:00|318594||318584||318594||318584||209
1622764200000|2021-06-03 23:50:00|318575|318299|318500|318200|318575|318299|318375|318200|227
1622764500000|2021-06-03 23:55:00|318494|318300|318500|318300|318800|318627|318494|318300|1404
1622793600000|2021-06-04 08:00:00|320000|318321|320000|317997|320000|318321|319802|317997|72
1622793900000|2021-06-04 08:05:00|319999|318796|320000|317997|320000|318796|319999|317997|43
1622794200000|2021-06-04 08:10:00|320204||320204||320204||320204||22
1622794500000|2021-06-04 08:15:00||319370||317997||319370||317997|109
1622794800000|2021-06-04 08:20:00|||||||||18
1622795100000|2021-06-04 08:25:00|319797|317681|319797|317818|319797|317818|319797|317397|13
1622795400000|2021-06-04 08:30:00||317397||317397||317397||317397|6
1622795700000|2021-06-04 08:35:00|319659|317905|319797|317905|319797|317905|319659|317905|17
1622796000000|2021-06-04 08:40:00||317397||317397||317860||317397|20
1622796300000|2021-06-04 08:45:00||317826||317876||318052||317397|31
1622796600000|2021-06-04 08:50:00|319743|317397|319743|317828|319743|318013|319743|317397|4
1622796900000|2021-06-04 08:55:00|319781||319781||319781||319781||2
1622797200000|2021-06-04 09:00:00|319393|317381|319781|317701|319781|317701|319393|317381|44
1622797500000|2021-06-04 09:05:00|||||||||7
1622797800000|2021-06-04 09:10:00|319797||319797||319797||319797||19
1622798100000|2021-06-04 09:15:00|319781||319781||319781||319781||0
1622798400000|2021-06-04 09:20:00|||||||||15
1622798700000|2021-06-04 09:25:00||317381||317679||317851||317381|12
1622799000000|2021-06-04 09:30:00|319797|317381|319797|317556|319797|317556|319797|317381|31
1622799300000|2021-06-04 09:35:00|||||||||18
1622799600000|2021-06-04 09:40:00||317000||317623||317687||317000|10
1622799900000|2021-06-04 09:45:00||317000||317795||317795||316700|1
1622800200000|2021-06-04 09:50:00||316700||317911||318000||316700|0
1622800800000|2021-06-04 10:00:00||317520||318000||318000||317520|3
1622801100000|2021-06-04 10:05:00||317777||317997||318000||317777|1
1622801400000|2021-06-04 10:10:00||318000||318971||319000||317905|4
1622801700000|2021-06-04 10:15:00||318990||318990||319000||318971|9
1622802000000|2021-06-04 10:20:00||319000||319100||319100||318990|11
1622802300000|2021-06-04 10:25:00|319399|319055|319797|318971|319797|319100|319200|318746|56
1622802600000|2021-06-04 10:30:00|319391|317878|318392|316613|319797|317878|318345|315533|839
1622802900000|2021-06-04 10:35:00|317984|318001|318463|317794|319794|318037|317984|316202|379
1622803200000|2021-06-04 10:40:00|319794|318149|319794|317794|319794|318463|318989|317794|227
1622803500000|2021-06-04 10:45:00|||||||||44
1622803800000|2021-06-04 10:50:00|319797||319797||319797||319797||22
1622804100000|2021-06-04 10:55:00|319669|318500|319600|318500|319797|318500|319600|318500|15
1622804400000|2021-06-04 11:00:00|319080|318750|319742|319032|320000|319794|319080|318750|4994
1622804700000|2021-06-04 11:05:00|319750|319034|319498|319129|319750|319585|319498|319030|433
1622805000000|2021-06-04 11:10:00||319130||319177||319268||319129|327
1622805300000|2021-06-04 11:15:00|319749|319404|319800|319501|319802|319800|319749|319177|1514
1622805600000|2021-06-04 11:20:00|319798|319600|319990|319700|320000|319800|319798|319500|1148
1622805900000|2021-06-04 11:25:00|319980|319702|319990|319701|320000|319702|319850|319700|371
1622806200000|2021-06-04 11:30:00|319980|319800|320198|319602|321000|320175|319980|319500|3918
1622806500000|2021-06-04 11:35:00|320000|319603|319890|319600|320000|319608|319890|319600|319
1622806800000|2021-06-04 11:40:00|319900|319602|319989|319210|319990|319752|319500|319210|2092
1622807100000|2021-06-04 11:45:00|319984|319220|319829|319315|319984|319332|319828|319175|137
1622807400000|2021-06-04 11:50:00|319830|319313|319829|319512|319830|319512|319827|319313|146
1622807700000|2021-06-04 11:55:00|319827|319570|319829|319716|319829|319716|319675|319570|448
1622808000000|2021-06-04 12:00:00|319984|319718|319985|319700|319988|319718|319665|319600|610
1622808300000|2021-06-04 12:05:00|319980|319702|319390|319200|319985|319702|318961|318850|4410
1622808600000|2021-06-04 12:10:00|319400|319250|319498|319300|319790|319504|319400|319200|1008
1622808900000|2021-06-04 12:15:00|319500|319303|319620|319300|319620|319303|319455|319300|217
1622809200000|2021-06-04 12:20:00|319600|319302|319598|319300|319600|319375|319400|319300|1331
1622809500000|2021-06-04 12:25:00|319600|319302|319600|319200|319620|319585|319587|319200|1352
1622809800000|2021-06-04 12:30:00|319620|319202|320990|320500|321000|320811|319560|319202|8219
1622810100000|2021-06-04 12:35:00|320988|320700|319885|319224|321000|320700|319440|319100|8381
1622810400000|2021-06-04 12:40:00|319900|319225|320480|319561|320500|319800|319600|319225|1901
1622810700000|2021-06-04 12:45:00|320500|319800|320696|320400|320700|320400|320143|319550|1642
1622811000000|2021-06-04 12:50:00|320698|320370|320500|320300|320700|320501|320500|320300|1564
1622811300000|2021-06-04 12:55:00|320460|320302|320500|320300|320600|320486|320377|320300|1676
1622811600000|2021-06-04 13:00:00|320449|320302|320785|320203|320799|320657|320200|320000|3414
1622811900000|2021-06-04 13:05:00|320700|320205|320600|320221|320799|320610|320598|320200|3118
1622812200000|2021-06-04 13:10:00|320598|320402|320700|320450|320795|320551|320496|320232|2407
1622812500000|2021-06-04 13:15:00|320698|320310|320600|320350|320698|320455|320598|320232|598
1622812800000|2021-06-04 13:20:00|320700|320400|320797|320675|320810|320675|320640|320350|2204
1622813100000|2021-06-04 13:25:00|320800|320784|321300|321200|321500|321265|320800|320675|3579
1622813400000|2021-06-04 13:30:00|321305|320498|320649|320536|321397|321252|320293|320000|44292
1622813700000|2021-06-04 13:35:00|320800|320574|320799|320661|321300|321089|320458|320319|16375
1622814000000|2021-06-04 13:40:00|320795|320662|320955|320822|321288|321106|320785|320600|18968
1622814300000|2021-06-04 13:45:00|320966|320837|321498|321301|321885|321812|320955|320837|41598
1622814600000|2021-06-04 13:50:00|321499|321386|321049|320886|321700|321619|320963|320832|16660
1622814900000|2021-06-04 13:55:00|321032|320911|321236|321068|321500|321340|321003|320900|12355
1622815200000|2021-06-04 14:00:00|321356|321099|321099|320980|321686|321553|321061|320910|28531
1622815500000|2021-06-04 14:05:00|321100|321000|321200|321025|321400|321166|321000|320910|7863
1622815800000|2021-06-04 14:10:00|321208|321026|321346|321258|321500|321375|320985|320912|6763
1622816100000|2021-06-04 14:15:00|321400|321190|321163|321068|321544|321456|321137|321000|6246
1622816400000|2021-06-04 14:20:00|321162|321000|321400|321306|321400|321317|320968|320774|4757
1622816700000|2021-06-04 14:25:00|321500|321307|321020|320900|321500|321342|320994|320900|4642
1622817000000|2021-06-04 14:30:00|321019|320901|320882|320783|321234|321091|320791|320741|3868
1622817300000|2021-06-04 14:35:00|321000|320801|320970|320849|321200|321164|320833|320760|5504
1622817600000|2021-06-04 14:40:00|321065|320839|320881|320800|321200|321050|320869|320800|2727
1622817900000|2021-06-04 14:45:00|320979|320801|320597|320500|321000|320801|320570|320469|9964
1622818200000|2021-06-04 14:50:00|320599|320515|320799|320739|320900|320800|320513|320407|6347
1622818500000|2021-06-04 14:55:00|320798|320695|320450|320350|320897|320778|320393|320350|3739
1622818800000|2021-06-04 15:00:00|320414|320341|320600|320496|320600|320527|320400|320294|3622
1622819100000|2021-06-04 15:05:00|320626|320466|320955|320843|320979|320897|320620|320408|2392
1622819400000|2021-06-04 15:10:00|320968|320850|320763|320700|321135|321066|320721|320600|9303
1622819700000|2021-06-04 15:15:00|320774|320745|321221|321113|321259|321114|320762|320653|1488
1622820000000|2021-06-04 15:20:00|321224|321161|321740|321648|321882|321789|321224|321118|10707
1622820300000|2021-06-04 15:25:00|321739|321578|321759|321702|321847|321779|321541|321403|6209
1622820600000|2021-06-04 15:30:00|321799|321707|321672|321453|321833|321722|321516|321384|4236
1622820900000|2021-06-04 15:35:00|321671|321537|321436|321362|321672|321575|321342|321191|3148
1622821200000|2021-06-04 15:40:00|321460|321352|321514|321389|321647|321517|321452|321346|2107
1622821500000|2021-06-04 15:45:00|321513|321390|321494|321360|321589|321488|321429|321312|3115
1622821800000|2021-06-04 15:50:00|321484|321377|321432|321336|321577|321489|321411|321241|3940
1622822100000|2021-06-04 15:55:00|321398|321242|321498|321384|321522|321448|321398|321241|2400
1622822400000|2021-06-04 16:00:00|321450|321400|321297|321129|321522|321466|321256|321129|2150
1622822700000|2021-06-04 16:05:00|321292|321161|321575|321513|321650|321513|321292|321161|2263
1622823000000|2021-06-04 16:10:00|321574|321526|321599|321447|321690|321600|321445|321372|2284
1622823300000|2021-06-04 16:15:00|321600|321451|321420|321300|321600|321451|321317|321212|4157
1622823600000|2021-06-04 16:20:00|321354|321301|321442|321352|321513|321434|321301|321223|2200
1622823900000|2021-06-04 16:25:00|321426|321370|321657|321557|321666|321603|321414|321264|3169
1622824200000|2021-06-04 16:30:00|321641|321561|321800|321700|321825|321783|321600|321537|6342
1622824500000|2021-06-04 16:35:00|321810|321734|321999|321937|322100|322031|321784|321700|5314
1622824800000|2021-06-04 16:40:00|322034|321977|321909|321801|322199|322100|321834|321800|2932
1622825100000|2021-06-04 16:45:00|321926|321881|321846|321709|321985|321882|321711|321603|3386
1622825400000|2021-06-04 16:50:00|321804|321682|321727|321544|321846|321728|321597|321488|700
1622825700000|2021-06-04 16:55:00|321752|321545|321883|321719|322000|321887|321726|321545|1784
1622826000000|2021-06-04 17:00:00|321882|321718|321875|321700|321947|321850|321775|321649|1543
1622826300000|2021-06-04 17:05:00|321800|321715|321703|321506|321872|321725|321584|321500|1661
1622826600000|2021-06-04 17:10:00|321678|321553|321594|321500|321703|321605|321552|321447|932
1622826900000|2021-06-04 17:15:00|321593|321442|321705|321619|321726|321667|321485|321397|1755
1622827200000|2021-06-04 17:20:00|321700|321609|321541|321456|321700|321620|321410|321300|800
1622827500000|2021-06-04 17:25:00|321539|321453|321512|321444|321666|321541|321511|321356|1421
1622827800000|2021-06-04 17:30:00|321513|321442|321547|321475|321650|321527|321459|321356|700
1622828100000|2021-06-04 17:35:00|321551|321482|321288|321143|321615|321515|321217|321100|2884
1622828400000|2021-06-04 17:40:00|321286|321227|321349|321246|321459|321289|321136|321100|4291
1622828700000|2021-06-04 17:45:00|321391|321235|321344|321151|321391|321317|321273|321151|1484
1622829000000|2021-06-04 17:50:00|321349|321154|321400|321223|321462|321343|321192|321100|1050
1622829300000|2021-06-04 17:55:00|321297|321225|321400|321331|321462|321400|321243|321175|1446
1622829600000|2021-06-04 18:00:00|321398|321239|321509|321421|321550|321431|321323|321175|4835
1622829900000|2021-06-04 18:05:00|321508|321443|321383|321313|321521|321452|321311|321215|4700
1622830200000|2021-06-04 18:10:00|321386|321335|321237|321100|321494|321350|321177|321100|3955
1622830500000|2021-06-04 18:15:00|321236|321133|321363|321165|321365|321321|321216|321100|3900
1622830800000|2021-06-04 18:20:00|321360|321285|321039|320863|321360|321285|320900|320800|8054
1622831100000|2021-06-04 18:25:00|320953|320840|320810|320713|320956|320910|320770|320700|3741
1622831400000|2021-06-04 18:30:00|320809|320710|320883|320746|321015|320907|320777|320710|2555
1622831700000|2021-06-04 18:35:00|320851|320700|320246|320139|320883|320750|320222|320139|8994
1622832000000|2021-06-04 18:40:00|320245|320172|320391|320328|320427|320376|319982|319900|13943
1622832300000|2021-06-04 18:45:00|320390|320297|320506|320442|320541|320476|320233|320162|4208
1622832600000|2021-06-04 18:50:00|320498|320406|320344|320223|320498|320406|320244|320120|6648
1622832900000|2021-06-04 18:55:00|320345|320155|320098|320033|320345|320248|320000|319900|4671
1622833200000|2021-06-04 19:00:00|320190|320043|320218|320104|320345|320292|320099|319984|2255
1622833500000|2021-06-04 19:05:00|320213|320119|320188|320120|320389|320331|320188|320104|3209
1622833800000|2021-06-04 19:10:00|320225|320124|320139|319955|320390|320360|319997|319955|4367
1622834100000|2021-06-04 19:15:00|320108|319979|320187|320102|320200|320157|319899|319800|5434
1622834400000|2021-06-04 19:20:00|320185|320105|320200|320105|320359|320245|320058|319969|4584
1622834700000|2021-06-04 19:25:00|320270|320106|320335|320272|320386|320310|320212|320100|4999
1622835000000|2021-06-04 19:30:00|320334|320242|320749|320643|320749|320671|320217|320175|7458
1622835300000|2021-06-04 19:35:00|320699|320591|320770|320687|320896|320820|320579|320467|11148
1622835600000|2021-06-04 19:40:00|320759|320688|320881|320790|320899|320796|320425|320358|6374
1622835900000|2021-06-04 19:45:00|320879|320743|320684|320611|320879|320810|320570|320491|15804
1622836200000|2021-06-04 19:50:00|320670|320558|320664|320586|320900|320855|320664|320558|18018
1622836500000|2021-06-04 19:55:00|320760|320604|320622|320582|320856|320783|320504|320452|30671
1622836800000|2021-06-04 20:00:00|320648|320622|320666|320550|320785|320650|320648|320514|1005
1622837100000|2021-06-04 20:05:00|320640||320666||320666||320640||283
1622837400000|2021-06-04 20:10:00|320700|320501|320576|320500|320700|320501|320576|320500|282
1622837700000|2021-06-04 20:15:00|320550|320450|320550|320450|320550|320450|320550|320450|634
1622838000000|2021-06-04 20:20:00|320578|320430|320500|320401|320600|320430|320500|320401|313
1622838300000|2021-06-04 20:25:00|320600|320430|320500|320400|320600|320592|320500|320400|1851
1622838600000|2021-06-04 20:30:00|320592|320402|320600|320400|320600|320402|320592|320400|525
1622838900000|2021-06-04 20:35:00|320500|320426|320450|320408|320500|320426|320450|320408|52
1622839200000|2021-06-04 20:40:00|320498||320500||320500||320498||161
1622839500000|2021-06-04 20:45:00|320509|320500|320509|320500|320600|320500|320509|320500|752
1622839800000|2021-06-04 20:50:00|320575|320505|320535|320505|320575|320505|320535|320505|552
1622840100000|2021-06-04 20:55:00|320570||320534||320570||320534||120
1623052800000|2021-06-07 08:00:00|320176|318677|320576|318677|320876|318677|320176|318677|59
1623053100000|2021-06-07 08:05:00|320412||320252||320412||320252||17
1623053400000|2021-06-07 08:10:00|320432|319052|320432|319052|320432|319052|320232|319052|21
1623053700000|2021-06-07 08:15:00|320232||320731||320731||320232||16
1623054000000|2021-06-07 08:20:00|320977||320742||320977||320582||5
1623054300000|2021-06-07 08:25:00|320977||320976||320977||320787||11
1623054600000|2021-06-07 08:30:00|320977||320977||320977||320976||29
1623054900000|2021-06-07 08:35:00|||||||||5
1623055200000|2021-06-07 08:40:00|||||||||21
1623055500000|2021-06-07 08:45:00|||||||||11
1623055800000|2021-06-07 08:50:00|320600||320600||320600||320600||1
1623056100000|2021-06-07 08:55:00|319900||320929||320977||319700||46
1623056400000|2021-06-07 09:00:00|319994|319500|320977|319500|320977|319500|319994|319500|160
1623056700000|2021-06-07 09:05:00|320894|319052|319500|319052|320977|319052|319500|319052|295
1623057000000|2021-06-07 09:10:00|||||||||140
1623057300000|2021-06-07 09:15:00|||||||||11
1623057600000|2021-06-07 09:20:00|||||||||4
1623057900000|2021-06-07 09:25:00|||||||||46
1623058200000|2021-06-07 09:30:00|320543||320543||320543||320543||53
1623058500000|2021-06-07 09:35:00|319290||320977||320977||319290||35
1623058800000|2021-06-07 09:40:00|320678||320695||320977||319340||11
1623059100000|2021-06-07 09:45:00|320977||320520||320977||320520||10
1623059400000|2021-06-07 09:50:00|320977|319100|320652|319100|320977|319100|320652|319100|12
1623059700000|2021-06-07 09:55:00|320977||320652||320977||320652||1
1623060000000|2021-06-07 10:00:00|320977|319052|320977|319052|320977|319052|319369|319052|26
1623060300000|2021-06-07 10:05:00|320596||320596||320596||320596||3
1623060600000|2021-06-07 10:10:00|319378||320596||320596||319378||29
1623060900000|2021-06-07 10:15:00|||||||||8
1623061200000|2021-06-07 10:20:00|||||||||1
1623061500000|2021-06-07 10:25:00|319349||320977||320977||319349||53
1623061800000|2021-06-07 10:30:00|||||||||17
1623062100000|2021-06-07 10:35:00|||||||||18
1623062400000|2021-06-07 10:40:00|320757|319053|320600|319052|320757|319053|320600|319052|9
1623062700000|2021-06-07 10:45:00|||||||||9
1623063000000|2021-06-07 10:50:00|||||||||2
1623063300000|2021-06-07 10:55:00|320549||320694||320694||320350||32
1623063600000|2021-06-07 11:00:00|319980|319247|320490|320000|320977|320038|319980|319052|682
1623063900000|2021-06-07 11:05:00|320489|320001|320487|319850|320489|320001|320487|319500|76
1623064200000|2021-06-07 11:10:00|320486|320000|320500|320300|320500|320300|320325|320000|378
1623064500000|2021-06-07 11:15:00|320600|320400|320991|320800|321500|320900|320600|320300|2131
1623064800000|2021-06-07 11:20:00|321500|320900|321110|320551|321500|321014|320900|320500|644
1623065100000|2021-06-07 11:25:00|321111|320500|320747|320101|321111|320700|320700|320100|473
1623065400000|2021-06-07 11:30:00|320700|320102|320999|320655|320999|320655|320699|320101|248
1623065700000|2021-06-07 11:35:00|320990|320410|320899|320416|321111|320800|320899|320410|416
1623066000000|2021-06-07 11:40:00|320858|320410|320877|320335|320960|320522|320700|320200|577
1623066300000|2021-06-07 11:45:00|320875|320360|320966|320600|321060|320600|320873|320335|92
1623066600000|2021-06-07 11:50:00|320964|320500|320790|320600|321111|320902|320748|320500|773
1623066900000|2021-06-07 11:55:00|320800|320611|320800|320602|320800|320730|320683|320495|2155
1623067200000|2021-06-07 12:00:00|320766|320600|320799|320495|320800|320602|320600|320495|840
1623067500000|2021-06-07 12:05:00|320798|320200|320400|320000|320799|320200|320400|320000|193
1623067800000|2021-06-07 12:10:00|320498|320201|320500|320020|320500|320203|320360|320001|71
1623068100000|2021-06-07 12:15:00|320350|320031|320500|320200|320500|320225|320275|320020|206
1623068400000|2021-06-07 12:20:00||320300||320206||320400||320200|169
1623068700000|2021-06-07 12:25:00|320494|320200|320500|320360|320500|320420|320474|320200|254
1623069000000|2021-06-07 12:30:00|320800|320415|320792|320500|320800|320602|320749|320360|1472
1623069300000|2021-06-07 12:35:00|320800|320502|320800|320690|320800|320690|320798|320406|84
1623069600000|2021-06-07 12:40:00|320798|320692|320839|320700|320900|320755|320706|320690|2635
1623069900000|2021-06-07 12:45:00|320900||320800||320900||320800||66
1623070200000|2021-06-07 12:50:00|320900|320800|320900|320800|320900|320800|320900|320800|427
1623070500000|2021-06-07 12:55:00|321000|320700|320999|320350|321000|320800|320575|320350|760
1623070800000|2021-06-07 13:00:00|320780|320478|320530|320350|320780|320478|320504|320350|545
1623071100000|2021-06-07 13:05:00|320500||320530||320530||320500||142
1623071400000|2021-06-07 13:10:00|320494|320200|320530|320200|320530|320350|320425|320200|1288
1623071700000|2021-06-07 13:15:00|320400|320201|320400|320000|320400|320201|320180|320000|658
1623072000000|2021-06-07 13:20:00|320394||320300||320394||320074||492
1623072300000|2021-06-07 13:25:00|320157|319800|319800|319500|320300|319900|319650|319200|2274
1623072600000|2021-06-07 13:30:00|319799|319537|320427|320209|320427|320209|319373|319185|27272
1623072900000|2021-06-07 13:35:00|320400|320264|320000|319866|320800|320688|319971|319866|11103
1623073200000|2021-06-07 13:40:00|319933|319836|319993|319798|320100|319913|319589|319400|9515
1623073500000|2021-06-07 13:45:00|319953|319808|320489|320098|320500|320388|319953|319662|5865
1623073800000|2021-06-07 13:50:00|320500|320415|320279|320102|320668|320563|320085|319882|4111
1623074100000|2021-06-07 13:55:00|320308|320128|320134|320000|320600|320423|319990|319820|8934
1623074400000|2021-06-07 14:00:00|320200|320053|319859|319719|320200|320112|319557|319500|8710
1623074700000|2021-06-07 14:05:00|319858|319666|319588|319500|320095|319919|319569|319500|4940
1623075000000|2021-06-07 14:10:00|319613|319501|319599|319402|319761|319647|319418|319355|6349
1623075300000|2021-06-07 14:15:00|319598|319498|319523|319360|319700|319602|319405|319300|6605
1623075600000|2021-06-07 14:20:00|319486|319355|319973|319859|319973|319859|319484|319355|2300
1623075900000|2021-06-07 14:25:00|320000|319861|319655|319500|320170|320062|319655|319500|2913
1623076200000|2021-06-07 14:30:00|319732|319502|319800|319600|319869|319827|319597|319500|4903
1623076500000|2021-06-07 14:35:00|319725|319601|320045|319906|320100|319990|319725|319600|4155
1623076800000|2021-06-07 14:40:00|320044|319907|320088|319900|320300|320147|319954|319790|4429
1623077100000|2021-06-07 14:45:00|319997|319911|320000|319901|320088|319911|319739|319700|2270
1623077400000|2021-06-07 14:50:00|320110|319902|320200|320137|320300|320213|319933|319766|3230
1623077700000|2021-06-07 14:55:00|320276|320170|320492|320365|320499|320366|320131|320040|7311
1623078000000|2021-06-07 15:00:00|320493|320403|319850|319661|320493|320404|319680|319600|10944
1623078300000|2021-06-07 15:05:00|319851|319660|319774|319643|319966|319838|319576|319500|4449
1623078600000|2021-06-07 15:10:00|319837|319700|319632|319495|320100|319930|319531|319423|3854
1623078900000|2021-06-07 15:15:00|319601|319501|319666|319466|319666|319551|319391|319300|6497
1623079200000|2021-06-07 15:20:00|319630|319544|319500|319396|319700|319585|319213|319167|5798
1623079500000|2021-06-07 15:25:00|319471|319424|319286|319220|319500|319424|319218|319167|3661
1623079800000|2021-06-07 15:30:00|319254|319200|319299|319110|319390|319258|319087|319036|4757
1623080100000|2021-06-07 15:35:00|319298|319111|319347|319113|319500|319399|319212|319111|3392
1623080400000|2021-06-07 15:40:00|319346|319114|319175|319042|319433|319318|319068|319001|4591
1623080700000|2021-06-07 15:45:00|319121|319040|319278|319150|319300|319198|319091|319040|2500
1623081000000|2021-06-07 15:50:00|319280|319181|319500|319301|319500|319450|319280|319150|4841
1623081300000|2021-06-07 15:55:00|319484|319302|319374|319170|319581|319474|319252|319150|3288
1623081600000|2021-06-07 16:00:00|319370|319165|319352|319226|319500|319388|319272|319165|2200
1623081900000|2021-06-07 16:05:00|319419|319225|319483|319333|319500|319441|319357|319225|2865
1623082200000|2021-06-07 16:10:00|319471|319352|319442|319302|319500|319393|319267|319200|3052
1623082500000|2021-06-07 16:15:00|319441|319321|319180|319163|319460|319376|319173|319107|3106
1623082800000|2021-06-07 16:20:00|319261|319130|319261|319184|319379|319246|319201|319125|1467
1623083100000|2021-06-07 16:25:00|319259|319150|319160|319000|319259|319166|319004|318918|5348
1623083400000|2021-06-07 16:30:00|319172|319101|319141|319060|319375|319241|319049|318969|2215
1623083700000|2021-06-07 16:35:00|319129|319000|319175|319055|319205|319120|319057|319000|1446
1623084000000|2021-06-07 16:40:00|319200|319104|319322|319208|319364|319300|319151|319055|4386
1623084300000|2021-06-07 16:45:00|319276|319212|319346|319277|319400|319296|319160|319100|2287
1623084600000|2021-06-07 16:50:00|319331|319160|319300|319150|319400|319258|319186|319100|400
1623084900000|2021-06-07 16:55:00|319299|319127|319218|319165|319400|319300|319198|319100|2049
1623085200000|2021-06-07 17:00:00|319217|319150|319130|319100|319300|319208|319130|319051|2349
1623085500000|2021-06-07 17:05:00|319165|319068|319151|318980|319165|319100|318991|318950|3805
1623085800000|2021-06-07 17:10:00|319150|319004|318433|318275|319151|319004|318217|318200|16246
1623086100000|2021-06-07 17:15:00|318399|318357|318410|318301|318529|318429|318279|318250|6640
1623086400000|2021-06-07 17:20:00|318373|318302|318668|318453|318771|318592|318338|318250|5543
1623086700000|2021-06-07 17:25:00|318640|318457|318481|318341|318640|318472|318324|318258|6638
1623087000000|2021-06-07 17:30:00|318536|318369|318531|318400|318597|318502|318293|318210|2968
1623087300000|2021-06-07 17:35:00|318500|318401|318559|318505|318600|318519|318423|318310|3760
1623087600000|2021-06-07 17:40:00|318600|318518|318567|318400|318709|318610|318498|318390|1780
1623087900000|2021-06-07 17:45:00|318496|318401|318200|318087|318567|318516|317320|317220|36912
1623088200000|2021-06-07 17:50:00|318199|318088|318032|317867|318395|318288|317890|317749|4183
1623088500000|2021-06-07 17:55:00|318083|317945|317847|317761|318112|317968|317652|317527|5867
1623088800000|2021-06-07 18:00:00|317869|317847|318150|317997|318285|318210|317868|317698|7946
1623089100000|2021-06-07 18:05:00|318258|317985|318595|318412|318595|318500|318109|317985|6471
1623089400000|2021-06-07 18:10:00|318519|318452|318755|318671|318755|318686|318519|318340|5826
1623089700000|2021-06-07 18:15:00|318754|318700|318728|318575|318800|318734|318666|318526|3636
1623090000000|2021-06-07 18:20:00|318727|318576|318828|318758|319100|318972|318699|318575|8595
1623090300000|2021-06-07 18:25:00|318829|318683|318656|318596|318981|318880|318637|318540|3891
1623090600000|2021-06-07 18:30:00|318699|318587|318669|318550|318762|318662|318557|318421|4382
1623090900000|2021-06-07 18:35:00|318650|318601|318586|318439|318799|318705|318540|318439|5468
1623091200000|2021-06-07 18:40:00|318540|318489|318593|318503|318614|318573|318443|318400|3347
1623091500000|2021-06-07 18:45:00|318591|318506|318638|318601|318663|318601|318539|318400|2791
1623091800000|2021-06-07 18:50:00|318616|318593|318762|318692|318850|318778|318595|318537|3769
1623092100000|2021-06-07 18:55:00|318751|318678|319319|319125|319319|319300|318751|318678|11719
1623092400000|2021-06-07 19:00:00|319311|319141|319420|319296|319420|319384|319249|319100|6156
1623092700000|2021-06-07 19:05:00|319419|319362|319585|319518|319600|319518|319350|319294|7111
1623093000000|2021-06-07 19:10:00|319582|319522|319655|319557|319675|319585|319439|319312|3967
1623093300000|2021-06-07 19:15:00|319642|319558|319900|319877|319900|319898|319641|319551|6434
1623093600000|2021-06-07 19:20:00|319881|319881|320100|320032|320124|320093|319856|319725|7766
1623093900000|2021-06-07 19:25:00|320123|320033|319825|319779|320123|320078|319792|319710|9857
1623094200000|2021-06-07 19:30:00|319840|319786|319597|319521|319883|319835|319537|319518|3954
1623094500000|2021-06-07 19:35:00|319596|319518|319199|319127|319658|319580|319190|319127|3969
1623094800000|2021-06-07 19:40:00|319197|319131|318975|318923|319300|319201|318975|318923|5796
1623095100000|2021-06-07 19:45:00|318964|318922|319035|318918|319095|319039|318845|318778|6076
1623095400000|2021-06-07 19:50:00|319145|318919|319641|319550|319899|319798|319095|318919|21425
1623095700000|2021-06-07 19:55:00|319662|319500|319853|319798|320100|319962|319643|319500|34144
1623096000000|2021-06-07 20:00:00|319864|319755|319900|319755|320200|319900|319801|319755|157660
1623096300000|2021-06-07 20:05:00|||||||||99
1623096600000|2021-06-07 20:10:00|319899|319762|319899|319755|319899|319765|319899|319755|340
1623096900000|2021-06-07 20:15:00|319875|319711|320000|319800|320000|319800|319800|319711|788
1623097200000|2021-06-07 20:20:00|320200|319755|320000|319755|320200|320000|320000|319711|872
1623097500000|2021-06-07 20:25:00||319711||319711||319711||319711|114
1623097800000|2021-06-07 20:30:00||319750||319750||319750||319750|71
1623098100000|2021-06-07 20:35:00||319855||319810||319855||319810|45
1623098400000|2021-06-07 20:40:00|||||||||85
1623098700000|2021-06-07 20:45:00||319855||319900||319900||319855|67
1623099000000|2021-06-07 20:50:00|320094|319902|320100|319902|320200|319914|320094|319902|901
1623099300000|2021-06-07 20:55:00|320200||320093||320200||320093||233
1623099600000|2021-06-07 21:00:00|320000||320000||320000||319999||254
1623099900000|2021-06-07 21:05:00|||||||||127
1623100200000|2021-06-07 21:10:00|319965||319965||319965||319965||100
1623100500000|2021-06-07 21:15:00||319945||319755||319945||319755|387
1623100800000|2021-06-07 21:20:00||319700||319700||319700||319700|22
1623101100000|2021-06-07 21:25:00|||||||||32
1623101400000|2021-06-07 21:30:00||319563||319563||319563||319563|87
1623101700000|2021-06-07 21:35:00|||||||||2
1623102000000|2021-06-07 21:40:00|||||||||10
1623102300000|2021-06-07 21:45:00||319801||319801||319801||319801|39
1623102600000|2021-06-07 21:50:00|||||||||190
1623102900000|2021-06-07 21:55:00|||||||||20
1623103200000|2021-06-07 22:00:00|319978|319850|320100|319850|320100|319850|319978|319850|670
1623103500000|2021-06-07 22:05:00|||||||||287
1623103800000|2021-06-07 22:10:00|320074|319912|320100|319950|320100|319950|320074|319801|235
1623104100000|2021-06-07 22:15:00|||||||||100
1623104400000|2021-06-07 22:20:00||319801||319900||319900||319801|111
1623104700000|2021-06-07 22:25:00|320200|320076|320300|320150|320300|320150|320190|319863|1160
1623105000000|2021-06-07 22:30:00|320400|320011|320911|320800|320999|320800|320400|320011|4510
1623105300000|2021-06-07 22:35:00|320900|320805|321199|321100|321280|321101|320853|320800|2586
1623105600000|2021-06-07 22:40:00|321185|321117|321199|321000|321199|321117|321185|321000|1330
1623105900000|2021-06-07 22:45:00|321198||321100||321199||321100||267
1623106200000|2021-06-07 22:50:00|321190|321100|321230|321100|321236|321100|321100|321100|982
1623106500000|2021-06-07 22:55:00|321200||321236||321236||321200||1001
1623106800000|2021-06-07 23:00:00|||||||||221
1623107100000|2021-06-07 23:05:00|321225||321236||321236||321150||351
1623107400000|2021-06-07 23:10:00|321200|321000|321150|320800|321200|321000|320900|320800|1985
1623107700000|2021-06-07 23:15:00|321000||321000||321150||320900||482
1623108000000|2021-06-07 23:20:00|321100|320805|321000|320800|321150|320805|321000|320800|540
1623108300000|2021-06-07 23:25:00|320950||320887||320950||320825||367
1623108600000|2021-06-07 23:30:00|320850||320825||320887||320825||314
1623108900000|2021-06-07 23:35:00|320887|320825|320887|320800|320887|320825|320850|320800|355
1623109200000|2021-06-07 23:40:00|320875|320851|320800|320650|320887|320851|320800|320650|1263
1623109500000|2021-06-07 23:45:00|320850|320651|320800|320700|320850|320700|320800|320651|195
1623109800000|2021-06-07 23:50:00|320850||320887||320887||320850||822
1623110100000|2021-06-07 23:55:00|320850|320650|320700|320650|320850|320650|320700|320650|640
1623139200000|2021-06-08 08:00:00|321280|319593|321100|319593|321280|319594|321100|319593|33
1623139500000|2021-06-08 08:05:00||319698||319593||319698||319593|13
1623139800000|2021-06-08 08:10:00||319698||319593||319698||319593|52
1623140100000|2021-06-08 08:15:00|||||||||20
1623140400000|2021-06-08 08:20:00|||||||||3
1623140700000|2021-06-08 08:25:00|||||||||2
1623141000000|2021-06-08 08:30:00|||||||||29
1623141300000|2021-06-08 08:35:00|||||||||13
1623141600000|2021-06-08 08:40:00|320893||320893||320893||320893||0
1623141900000|2021-06-08 08:45:00|||||||||15
1623142200000|2021-06-08 08:50:00|321100|319700|321100|320800|321100|320800|321100|319593|400
1623142500000|2021-06-08 08:55:00||319593||320770||320770||319593|24
1623142800000|2021-06-08 09:00:00||319497||320900||320900||318022|72
1623143100000|2021-06-08 09:05:00|321280|318700|321280|319690|321280|320621|321280|318000|411
1623143400000|2021-06-08 09:10:00||320621||318280||320621||318280|10
1623143700000|2021-06-08 09:15:00|321300|319349|321300|319349|321300|319349|321300|319349|0
1623144000000|2021-06-08 09:20:00|321200|319801|321200|320501|321200|320501|321200|319801|2
1623144300000|2021-06-08 09:25:00|321300|320800|321300|320850|321300|320959|321231|320800|469
1623144600000|2021-06-08 09:30:00|321348||321300||321348||321300||57
1623144900000|2021-06-08 09:35:00|321244|320800|321300|320850|321300|320850|321172|320800|66
1623145200000|2021-06-08 09:40:00||320800||320850||320850||320800|5
1623145500000|2021-06-08 09:45:00||320840||320850||320850||320800|8
1623145800000|2021-06-08 09:50:00||320826||320850||320850||320800|32
1623146100000|2021-06-08 09:55:00||320800||320900||320900||320800|16
1623146400000|2021-06-08 10:00:00|321348|320800|321348|320501|321348|320900|320785|320501|395
1623146700000|2021-06-08 10:05:00|321300|320400|321300|320201|321348|320502|320419|318000|482
1623147000000|2021-06-08 10:10:00|321000|320101|320130|319730|321300|320101|320069|317500|344
1623147300000|2021-06-08 10:15:00|320129|317500|320129|318789|320130|318789|319237|317500|681
1623147600000|2021-06-08 10:20:00|320128|318589|320299|318705|320300|318705|319202|318589|668
1623147900000|2021-06-08 10:25:00|320298|318950|320298|318705|320299|318950|318946|318705|181
1623148200000|2021-06-08 10:30:00|320299|318589|320300|319100|320300|319100|319999|318589|28
1623148500000|2021-06-08 10:35:00|319863|319300|321100|319700|321100|319795|319863|319300|750
1623148800000|2021-06-08 10:40:00|320700|320000|320500|320000|321100|320000|320500|320000|382
1623149100000|2021-06-08 10:45:00|320470|320001|320470|320001|320470|320100|320469|320000|28
1623149400000|2021-06-08 10:50:00|320500|320100|320900|320500|320980|320600|320500|320100|787
1623149700000|2021-06-08 10:55:00|||||||||21
1623150000000|2021-06-08 11:00:00|320890|320501|321200|321000|321300|321000|320890|320500|1240
1623150300000|2021-06-08 11:05:00|321180|321002|321300|320952|321334|321300|321180|320700|1955
1623150600000|2021-06-08 11:10:00|321200|320950|321500|321348|321500|321348|321200|320950|890
1623150900000|2021-06-08 11:15:00|321377|321202|321345|321100|321377|321275|321200|320950|1943
1623151200000|2021-06-08 11:20:00|321288|321035|321400|321100|321400|321100|321288|321035|246
1623151500000|2021-06-08 11:25:00|321398|321000|321400|321050|321400|321052|321398|321000|146
1623151800000|2021-06-08 11:30:00|321398|321052|321400|321050|321400|321052|321398|321050|36
1623152100000|2021-06-08 11:35:00|321398|321055|321400|321200|321400|321200|321398|321055|118
1623152400000|2021-06-08 11:40:00|321500|321300|321800|321410|321800|321540|321500|321300|976
1623152700000|2021-06-08 11:45:00|321790|321500|321899|321720|321900|321720|321750|321410|1190
1623153000000|2021-06-08 11:50:00|321898|321500|321880|321508|321900|321508|321797|321205|809
1623153300000|2021-06-08 11:55:00|321900||321775||321900||321700||177
1623153600000|2021-06-08 12:00:00|321774|321510|321774|321600|321775|321600|321700|321508|200
1623153900000|2021-06-08 12:05:00|321775|321630|321800|321508|321800|321700|321640|321508|1092
1623154200000|2021-06-08 12:10:00|321666|321518|321600|321220|321800|321518|321500|321200|699
1623154500000|2021-06-08 12:15:00|321500|321300|321600|321205|321600|321300|321500|321200|653
1623154800000|2021-06-08 12:20:00|321799|321206|321800|321266|321800|321410|321720|321205|2098
1623155100000|2021-06-08 12:25:00|321765|321280|321600|321300|321800|321700|321600|321250|595
1623155400000|2021-06-08 12:30:00|321779|321305|321800|321600|321800|321600|321779|321300|2061
1623155700000|2021-06-08 12:35:00|321799||321800||321800||321799||383
1623156000000|2021-06-08 12:40:00|321790|321601|321800|321601|321800|321601|321790|321601|391
1623156300000|2021-06-08 12:45:00|321808|321680|321780|321600|321900|321681|321756|321600|1689
1623156600000|2021-06-08 12:50:00|321800|321602|321700|321600|321800|321602|321700|321600|222
1623156900000|2021-06-08 12:55:00|321800|321700|321948|321800|321950|321800|321730|321700|1208
1623157200000|2021-06-08 13:00:00|321950|321830|322100|322000|322100|322000|321950|321830|2555
1623157500000|2021-06-08 13:05:00|322150|322100|322400|322100|322400|322150|322100|322000|1900
1623157800000|2021-06-08 13:10:00|322463|322101|322500|322300|322500|322400|322438|322101|723
1623158100000|2021-06-08 13:15:00|322686|322400|322670|322500|322800|322590|322650|322400|1707
1623158400000|2021-06-08 13:20:00|322700|322250|322400|322200|322700|322300|322400|322100|1124
1623158700000|2021-06-08 13:25:00|322490|322100|322420|322104|322500|322400|322300|322000|2298
1623159000000|2021-06-08 13:30:00|322700|322246|322900|322775|322900|322775|321867|321700|30825
1623159300000|2021-06-08 13:35:00|322870|322769|323969|323802|324100|324015|322816|322700|32733
1623159600000|2021-06-08 13:40:00|323970|323804|324336|324246|324488|324400|323740|323700|30363
1623159900000|2021-06-08 13:45:00|324335|324245|323928|323672|324497|324454|323678|323542|17721
1623160200000|2021-06-08 13:50:00|323930|323679|323399|323312|323931|323744|323034|323000|19421
1623160500000|2021-06-08 13:55:00|323398|323274|323242|323100|323796|323695|323055|322900|14179
1623160800000|2021-06-08 14:00:00|323200|323128|323708|323557|323900|323774|322908|322810|15797
1623161100000|2021-06-08 14:05:00|323757|323559|325400|325245|325400|325303|323631|323559|38526
1623161400000|2021-06-08 14:10:00|325300|325247|325779|325644|326475|326302|325294|325200|41674
1623161700000|2021-06-08 14:15:00|325805|325709|325811|325747|326000|325870|325177|325088|14720
1623162000000|2021-06-08 14:20:00|325899|325750|325542|325445|326100|326028|325530|325388|18090
1623162300000|2021-06-08 14:25:00|325573|325446|325487|325345|325800|325672|325337|325255|7624
1623162600000|2021-06-08 14:30:00|325485|325288|324888|324803|325500|325300|324747|324580|7497
1623162900000|2021-06-08 14:35:00|324883|324804|325101|325000|325200|325032|324788|324641|4948
1623163200000|2021-06-08 14:40:00|325140|324945|325775|325703|325900|325797|325099|324945|6578
1623163500000|2021-06-08 14:45:00|325768|325709|325903|325817|326000|325900|325604|325484|12357
1623163800000|2021-06-08 14:50:00|325975|325819|326028|325915|326440|326344|325921|325817|16891
1623164100000|2021-06-08 14:55:00|325979|325869|325800|325581|326027|325871|325384|325313|9733
1623164400000|2021-06-08 15:00:00|325700|325600|325580|325402|326000|325902|325470|325310|10100
1623164700000|2021-06-08 15:05:00|325579|325419|326358|326240|326440|326400|325396|325179|13346
1623165000000|2021-06-08 15:10:00|326355|326249|325865|325556|326700|326594|325647|325556|12729
1623165300000|2021-06-08 15:15:00|325825|325557|324900|324795|326000|325793|324767|324641|9898
1623165600000|2021-06-08 15:20:00|324899|324761|324900|324586|324910|324814|324200|324055|12150
1623165900000|2021-06-08 15:25:00|324899|324587|325462|325369|325600|325433|324658|324571|12566
1623166200000|2021-06-08 15:30:00|325513|325305|325355|325239|325589|325487|325284|325200|10341
1623166500000|2021-06-08 15:35:00|325273|325224|324823|324652|325333|325256|324521|324375|7903
1623166800000|2021-06-08 15:40:00|324821|324592|325335|325190|325500|325302|324427|324355|6352
1623167100000|2021-06-08 15:45:00|325350|325245|325301|325060|325500|325372|325152|325053|2641
1623167400000|2021-06-08 15:50:00|325300|325061|324873|324756|325354|325080|324758|324670|2900
1623167700000|2021-06-08 15:55:00|325027|324682|324947|324750|325151|325001|324823|324682|5515
1623168000000|2021-06-08 16:00:00|324864|324703|325317|325141|325338|325200|324652|324600|5568
1623168300000|2021-06-08 16:05:00|325338|325154|325189|325000|325400|325321|325160|324969|3206
1623168600000|2021-06-08 16:10:00|325170|325036|325400|325235|325499|325361|325108|325036|1220
1623168900000|2021-06-08 16:15:00|325399|325260|325423|325364|325650|325479|325241|325100|3212
1623169200000|2021-06-08 16:20:00|325463|325367|325317|325249|325600|325372|325105|325000|1967
1623169500000|2021-06-08 16:25:00|325316|325266|325588|325513|325600|325513|325085|325000|2000
1623169800000|2021-06-08 16:30:00|325600|325490|325776|325567|325850|325783|325600|325463|5600
1623170100000|2021-06-08 16:35:00|325738|325570|325725|325501|325850|325809|325597|325500|4633
1623170400000|2021-06-08 16:40:00|325724|325610|325788|325635|325900|325788|325707|325605|4578
1623170700000|2021-06-08 16:45:00|325787|325669|325987|325817|326047|325970|325748|325580|3700
1623171000000|2021-06-08 16:50:00|326000|325906|326192|326010|326200|326013|325850|325729|7560
1623171300000|2021-06-08 16:55:00|326200|326021|326286|326099|326464|326357|326084|326010|7530
1623171600000|2021-06-08 17:00:00|326287|326100|326234|326139|326287|326170|326053|325950|2000
1623171900000|2021-06-08 17:05:00|326233|326140|326078|325950|326234|326168|326078|325950|1200
1623172200000|2021-06-08 17:10:00|326056|325951|325730|325611|326234|326100|325729|325610|7151
1623172500000|2021-06-08 17:15:00|325726|325610|325635|325538|325918|325710|325566|325500|2676
1623172800000|2021-06-08 17:20:00|325698|325531|325700|325461|325919|325704|325560|325400|2193
1623173100000|2021-06-08 17:25:00|325699|325509|325517|325462|325700|325615|325517|325448|300
1623173400000|2021-06-08 17:30:00|325514|325400|325444|325370|325594|325432|325301|325200|4331
1623173700000|2021-06-08 17:35:00|325442|325367|325494|325418|325649|325491|325360|325261|2485
1623174000000|2021-06-08 17:40:00|325477|325408|325950|325856|325990|325948|325431|325392|3966
1623174300000|2021-06-08 17:45:00|325949|325832|325997|325839|326116|325968|325863|325702|2156
1623174600000|2021-06-08 17:50:00|326000|325851|326200|326100|326234|326200|325947|325810|8506
1623174900000|2021-06-08 17:55:00|326189|326055|326106|326014|326234|326172|326076|325962|2225
1623175200000|2021-06-08 18:00:00|326105|326013|326175|326098|326200|326098|325918|325816|1697
1623175500000|2021-06-08 18:05:00|326174|326055|326500|326400|326546|326491|326136|326055|6310
1623175800000|2021-06-08 18:10:00|326467|326386|326500|326425|326686|326599|326306|326219|3864
1623176100000|2021-06-08 18:15:00|326478|326423|326700|326647|326798|326700|326475|326267|5847
1623176400000|2021-06-08 18:20:00|326699|326625|326699|326568|326701|326625|326509|326402|3435
1623176700000|2021-06-08 18:25:00|326685|326588|326611|326552|326736|326620|326537|326405|1693
1623177000000|2021-06-08 18:30:00|326610|326550|326960|326880|326997|326890|326600|326546|8506
1623177300000|2021-06-08 18:35:00|326997|326900|326800|326735|326997|326900|326785|326721|4552
1623177600000|2021-06-08 18:40:00|326890|326738|326997|326905|326997|326923|326808|326737|4130
1623177900000|2021-06-08 18:45:00|326996|326904|327400|327269|327400|327337|326945|326837|9391
1623178200000|2021-06-08 18:50:00|327320|327309|327192|327126|327400|327309|327050|327000|4266
1623178500000|2021-06-08 18:55:00|327250|327127|327481|327384|327555|327500|327200|327126|7863
1623178800000|2021-06-08 19:00:00|327479|327389|327389|327277|327619|327557|327364|327277|7968
1623179100000|2021-06-08 19:05:00|327387|327278|327286|327199|327387|327278|327061|327000|4741
1623179400000|2021-06-08 19:10:00|327283|327242|327615|327527|327700|327662|327220|327130|6211
1623179700000|2021-06-08 19:15:00|327638|327528|327557|327487|327990|327902|327412|327368|15086
1623180000000|2021-06-08 19:20:00|327558|327488|327323|327257|327837|327706|327271|327209|8008
1623180300000|2021-06-08 19:25:00|327344|327280|327482|327368|327633|327565|327169|327105|6945
1623180600000|2021-06-08 19:30:00|327487|327369|327353|327300|327621|327546|327300|327191|5333
1623180900000|2021-06-08 19:35:00|327330|327285|326882|326825|327408|327333|326855|326800|11276
1623181200000|2021-06-08 19:40:00|326881|326827|326938|326819|327000|326963|326816|326723|8123
1623181500000|2021-06-08 19:45:00|326907|326830|326563|326513|326907|326856|326563|326510|8490
1623181800000|2021-06-08 19:50:00|326578|326512|326623|326529|326940|326837|326402|326300|17989
1623182100000|2021-06-08 19:55:00|326622|326530|326545|326439|326745|326645|326328|326300|24475
1623182400000|2021-06-08 20:00:00|326421|326420|326550|326411|326700|326420|326411|326320|2192
1623182700000|2021-06-08 20:05:00|326590|326552|326700|326411|326700|326552|326590|326411|1182
1623183000000|2021-06-08 20:10:00|326599|326412|326700|326424|326700|326424|326550|326412|412
1623183300000|2021-06-08 20:15:00|326600|326431|326597|326500|326600|326500|326597|326431|598
1623183600000|2021-06-08 20:20:00|326600||326600||326600||326600||122
1623183900000|2021-06-08 20:25:00|326700||326700||326700||326700||270
1623184200000|2021-06-08 20:30:00|||||||||73
1623184500000|2021-06-08 20:35:00|326600|326550|326600|326550|326600|326550|326600|326550|88
1623184800000|2021-06-08 20:40:00|326575|326440|326600|326320|326600|326440|326575|326320|1117
1623185100000|2021-06-08 20:45:00|||||||||127
1623185400000|2021-06-08 20:50:00|||||||||357
1623185700000|2021-06-08 20:55:00|326700|326500|326789|326500|326789|326500|326700|326500|195
1623186000000|2021-06-08 21:00:00|||||||||30
1623186300000|2021-06-08 21:05:00|||||||||18
1623186600000|2021-06-08 21:10:00|326756|326400|326700|326400|326756|326400|326700|326400|121
1623186900000|2021-06-08 21:15:00|||||||||45
1623187200000|2021-06-08 21:20:00|||||||||7
1623187500000|2021-06-08 21:25:00|||||||||50
1623187800000|2021-06-08 21:30:00|326750|326540|326750|326541|326750|326541|326750|326540|67
1623188100000|2021-06-08 21:35:00|326700|326501|326700|326600|326700|326600|326700|326501|10
1623188400000|2021-06-08 21:40:00|326750|326500|326789|326500|326789|326500|326750|326500|59
1623188700000|2021-06-08 21:45:00|326820|326700|326820|326700|326820|326700|326820|326700|137
1623189000000|2021-06-08 21:50:00|||||||||33
1623189300000|2021-06-08 21:55:00|326830|326790|326900|326789|326900|326790|326830|326789|752
1623189600000|2021-06-08 22:00:00|327000|326900|327000|326789|327000|326900|327000|326789|361
1623189900000|2021-06-08 22:05:00||326800||326800||326800||326800|22
1623190200000|2021-06-08 22:10:00|||||||||108
1623190500000|2021-06-08 22:15:00|||||||||32
1623190800000|2021-06-08 22:20:00|327035|326855|327230|326900|327250|327100|327000|326855|751
1623191100000|2021-06-08 22:25:00|||||||||139
1623191400000|2021-06-08 22:30:00|||||||||7
1623191700000|2021-06-08 22:35:00|327200||327200||327200||327200||19
1623192000000|2021-06-08 22:40:00|327158|327230|327250|327230|327250|327230|327158|327230|565
1623192300000|2021-06-08 22:45:00|327294|327500|328000|326900|328500|327950|327294|326900|2308
1623192600000|2021-06-08 22:50:00|327900|326901|327800|327200|328000|327200|327600|326900|410
1623192900000|2021-06-08 22:55:00|327900|326950|327700|327252|328000|327700|327700|326950|604
1623193200000|2021-06-08 23:00:00|327460|327000|327500|326800|327700|327000|326900|326800|2107
1623193500000|2021-06-08 23:05:00|327550|326868|327500|326868|327550|326868|327500|326800|54
1623193800000|2021-06-08 23:10:00|||||||||22
1623194100000|2021-06-08 23:15:00|327250|327000|327250|326868|327250|327000|327250|326868|165
1623194400000|2021-06-08 23:20:00||326900||326868||326900||326868|36
1623194700000|2021-06-08 23:25:00|327200|326800|327200|326800|327200|326800|327200|326800|175
1623195000000|2021-06-08 23:30:00|327250||327250||327250||327250||28
1623195300000|2021-06-08 23:35:00|327244|326868|327244|326800|327244|326868|327244|326800|53
1623195600000|2021-06-08 23:40:00|327200|326850|327200|326850|327200|326850|327200|326850|39
1623195900000|2021-06-08 23:45:00||326870||326870||326870||326870|152
1623196200000|2021-06-08 23:50:00||326868||326868||326900||326868|200
1623196500000|2021-06-08 23:55:00|327100|326850|327000|326600|327200|326868|327000|326600|800
1623225600000|2021-06-09 08:00:00|327228|326150|328214|325470|328214|326150|327228|325127|73
1623225900000|2021-06-09 08:05:00|328167|325471|328214|325810|328214|325810|328167|325127|12
1623226200000|2021-06-09 08:10:00||325127||325900||326050||325127|15
1623226500000|2021-06-09 08:15:00|327777|325127|327777|325127|327777|326051|327777|325127|61
1623226800000|2021-06-09 08:20:00||325893||325889||325893||325127|3
1623227100000|2021-06-09 08:25:00||325127||325669||325798||325127|9
1623227400000|2021-06-09 08:30:00|327399||327777||327777||327104||117
1623227700000|2021-06-09 08:35:00||326600||326600||326600||326600|6
1623228000000|2021-06-09 08:40:00|||||||||1
1623228300000|2021-06-09 08:45:00|||||||||16
1623228600000|2021-06-09 08:50:00|||||||||8
1623228900000|2021-06-09 08:55:00|||||||||27
1623229200000|2021-06-09 09:00:00|||||||||14
1623229500000|2021-06-09 09:05:00|||||||||6
1623229800000|2021-06-09 09:10:00|||||||||5
1623230100000|2021-06-09 09:15:00|||||||||13
1623230400000|2021-06-09 09:20:00|||||||||2
1623230700000|2021-06-09 09:25:00|||||||||2
1623231000000|2021-06-09 09:30:00|||||||||1
1623231300000|2021-06-09 09:35:00|||||||||7
1623231600000|2021-06-09 09:40:00|||||||||19
1623231900000|2021-06-09 09:45:00||326602||326602||326602||326602|71
1623232200000|2021-06-09 09:50:00|||||||||13
1623232500000|2021-06-09 09:55:00|||||||||1
1623232800000|2021-06-09 10:00:00||326700||326900||326900||326700|44
1623233100000|2021-06-09 10:05:00||326769||326900||326900||326769|1
1623233400000|2021-06-09 10:10:00|||||||||1
1623233700000|2021-06-09 10:15:00||326741||326711||326900||326700|6
1623234000000|2021-06-09 10:20:00||326785||326800||326800||326705|8
1623234300000|2021-06-09 10:25:00||326796||326701||326800||326701|1
1623234600000|2021-06-09 10:30:00||326800||326800||326800||326701|79
1623234900000|2021-06-09 10:35:00|||||||||100
1623235200000|2021-06-09 10:40:00||326900||326900||326900||326900|1
1623235500000|2021-06-09 10:45:00|327500|326961|327499|326900|327777|326961|327499|326900|9
1623235800000|2021-06-09 10:50:00|327761|327295|327761|326900|327761|327295|327761|326900|198
1623236100000|2021-06-09 10:55:00||327329||326900||327361||326900|57
1623236400000|2021-06-09 11:00:00|327680|326920|327777|327599|327777|327599|327410|326920|630
1623236700000|2021-06-09 11:05:00|327761|327300|327777|327301|327777|327699|327708|327250|599
1623237000000|2021-06-09 11:10:00|327775|327300|327700|327300|327777|327553|327700|327300|252
1623237300000|2021-06-09 11:15:00|327690|327302|327700|327600|327777|327600|327687|327302|214
1623237600000|2021-06-09 11:20:00|327699|327625|327999|327800|328000|327802|327645|327300|1393
1623237900000|2021-06-09 11:25:00|328000|327325|327900|327410|328000|327502|327899|327300|398
1623238200000|2021-06-09 11:30:00|327790|327501|327598|326906|327889|327501|327478|326800|523
1623238500000|2021-06-09 11:35:00|327600|326908|327690|327110|327889|327120|327600|326900|99
1623238800000|2021-06-09 11:40:00|327689|327121|327500|327202|327689|327202|327500|326900|184
1623239100000|2021-06-09 11:45:00|327679|327210|327500|327200|327700|327340|327459|327200|802
1623239400000|2021-06-09 11:50:00|327664|327202|327599|327410|327700|327510|327598|327200|1055
1623239700000|2021-06-09 11:55:00|327600|327500|327549|327202|327640|327500|327549|327200|666
1623240000000|2021-06-09 12:00:00|327573|327200|327508|327200|327573|327202|327490|327200|256
1623240300000|2021-06-09 12:05:00|327574|327300|327444|327268|327640|327300|327444|327200|519
1623240600000|2021-06-09 12:10:00|327400|327269|327400|327212|327400|327269|327400|327210|189
1623240900000|2021-06-09 12:15:00|327444|327300|327411|327200|327444|327365|327411|327200|833
1623241200000|2021-06-09 12:20:00|327337||327411||327411||327337||143
1623241500000|2021-06-09 12:25:00|327389||327411||327411||327300||285
1623241800000|2021-06-09 12:30:00||327210||327210||327210||327210|244
1623242100000|2021-06-09 12:35:00|327444|327264|327638|327300|327640|327333|327444|327210|739
1623242400000|2021-06-09 12:40:00|327640|327301|327600|327328|327640|327500|327600|327301|617
1623242700000|2021-06-09 12:45:00|327640|327301|327620|327305|327640|327305|327610|327301|391
1623243000000|2021-06-09 12:50:00|327600|327301|327600|327301|327600|327301|327600|327301|233
1623243300000|2021-06-09 12:55:00|327598|327302|327590|327301|327600|327328|327410|327301|624
1623243600000|2021-06-09 13:00:00|327600|327300|327620|327300|327620|327438|327572|327300|618
1623243900000|2021-06-09 13:05:00|327595|327359|327590|327425|327595|327475|327500|327300|609
1623244200000|2021-06-09 13:10:00|327585|327465|327549|327425|327590|327465|327549|327425|306
1623244500000|2021-06-09 13:15:00|||||||||335
1623244800000|2021-06-09 13:20:00|327550|327431|327855|327800|327880|327830|327550|327425|3089
1623245100000|2021-06-09 13:25:00|327801|327600|327520|327010|327801|327600|327415|327000|5593
1623245400000|2021-06-09 13:30:00|327675|327185|328000|327613|328700|328559|327499|327185|71545
1623245700000|2021-06-09 13:35:00|328006|327600|328356|328229|328844|328775|327700|327500|27579
1623246000000|2021-06-09 13:40:00|328500|328265|329267|329067|329500|329363|328154|327907|23565
1623246300000|2021-06-09 13:45:00|329252|329068|328835|328660|329786|329617|328800|328660|25257
1623246600000|2021-06-09 13:50:00|328834|328645|328288|328169|329000|328821|328240|328038|21660
1623246900000|2021-06-09 13:55:00|328423|328088|328888|328709|329000|328908|328085|327887|15381
1623247200000|2021-06-09 14:00:00|328989|328792|328438|328315|329242|329081|328438|328314|11264
1623247500000|2021-06-09 14:05:00|328599|328314|328072|327871|328739|328561|327859|327700|6400
1623247800000|2021-06-09 14:10:00|327966|327852|327909|327710|328195|328073|327834|327670|8973
1623248100000|2021-06-09 14:15:00|327862|327764|327739|327536|327907|327800|327125|327070|12065
1623248400000|2021-06-09 14:20:00|327748|327537|328319|328241|328350|328241|327471|327353|7268
1623248700000|2021-06-09 14:25:00|328309|328242|328687|328555|328900|328770|328247|328196|8718
1623249000000|2021-06-09 14:30:00|328677|328556|328855|328778|328976|328941|328629|328555|6458
1623249300000|2021-06-09 14:35:00|328865|328806|328872|328740|328913|328806|328337|328213|6750
1623249600000|2021-06-09 14:40:00|328823|328771|329140|329000|329300|329220|328823|328771|5221
1623249900000|2021-06-09 14:45:00|329187|329030|328600|328500|329300|329204|328343|328200|3829
1623250200000|2021-06-09 14:50:00|328627|328501|328743|328521|328798|328663|328487|328331|3265
1623250500000|2021-06-09 14:55:00|328798|328625|328633|328528|328942|328789|328579|328486|2177
1623250800000|2021-06-09 15:00:00|328632|328513|328940|328833|329000|328916|328552|328486|3902
1623251100000|2021-06-09 15:05:00|329000|328847|329100|328966|329100|328966|328767|328698|3852
1623251400000|2021-06-09 15:10:00|329081|329003|328781|328686|329081|329003|328653|328610|5723
1623251700000|2021-06-09 15:15:00|328754|328708|329076|328962|329200|329091|328742|328653|4345
1623252000000|2021-06-09 15:20:00|329075|328963|329178|329069|329200|329104|329001|328861|2949
1623252300000|2021-06-09 15:25:00|329162|329078|329366|329266|329366|329327|329132|328986|9091
1623252600000|2021-06-09 15:30:00|329306|329200|328997|328820|329366|329214|328961|328820|1614
1623252900000|2021-06-09 15:35:00|328964|328821|328894|328832|329037|328855|328693|328528|2481
1623253200000|2021-06-09 15:40:00|328877|328835|328900|328801|329299|329182|328784|328657|6531
1623253500000|2021-06-09 15:45:00|328899|328802|329000|328846|329063|328950|328781|328708|3393
1623253800000|2021-06-09 15:50:00|328999|328847|328648|328588|329052|328976|328602|328512|3505
1623254100000|2021-06-09 15:55:00|328627|328582|328698|328439|328728|328619|328357|328259|8253
1623254400000|2021-06-09 16:00:00|328580|328431|329038|328924|329040|329000|328385|328272|13324
1623254700000|2021-06-09 16:05:00|329040|328992|329099|329000|329151|329044|328874|328800|4260
1623255000000|2021-06-09 16:10:00|329086|329007|328987|328919|329161|329071|328892|328810|6922
1623255300000|2021-06-09 16:15:00|329000|328895|328800|328700|329000|328895|328698|328588|3612
1623255600000|2021-06-09 16:20:00|328891|328729|328879|328750|329000|328965|328827|328700|1137
1623255900000|2021-06-09 16:25:00|328877|328780|329342|329234|329400|329296|328859|328705|5104
1623256200000|2021-06-09 16:30:00|329250|329236|329368|329313|329400|329384|329250|329195|4001
1623256500000|2021-06-09 16:35:00|329399|329327|329460|329300|329500|329468|329369|329259|4871
1623256800000|2021-06-09 16:40:00|329434|329342|329491|329335|329495|329381|329219|329105|2470
1623257100000|2021-06-09 16:45:00|329444|329349|329154|329105|329500|329414|329154|329078|2281
1623257400000|2021-06-09 16:50:00|329198|329107|329328|329285|329447|329416|329198|329107|6905
1623257700000|2021-06-09 16:55:00|329439|329286|329298|329105|329439|329307|329178|329083|4054
1623258000000|2021-06-09 17:00:00|329266|329171|329279|329200|329447|329379|329242|329094|1929
1623258300000|2021-06-09 17:05:00|329283|329202|329037|328930|329364|329278|328932|328863|10203
1623258600000|2021-06-09 17:10:00|329036|328870|328909|328800|329155|328973|328867|328756|1619
1623258900000|2021-06-09 17:15:00|328859|328760|329081|328864|329126|329003|328801|328700|2066
1623259200000|2021-06-09 17:20:00|329014|328918|329242|329038|329280|329201|329014|328890|1600
1623259500000|2021-06-09 17:25:00|329219|329127|329199|329044|329300|329198|329122|328979|435
1623259800000|2021-06-09 17:30:00|329233|329064|329450|329362|329470|329409|329152|329028|3612
1623260100000|2021-06-09 17:35:00|329449|329363|329447|329374|329491|329433|329255|329145|4416
1623260400000|2021-06-09 17:40:00|329400|329375|329199|329000|329450|329387|329058|328918|3146
1623260700000|2021-06-09 17:45:00|329230|329117|329138|329093|329300|329136|329003|328900|2888
1623261000000|2021-06-09 17:50:00|329167|329117|329196|329144|329200|329144|329001|328953|3190
1623261300000|2021-06-09 17:55:00|329200|329171|329096|329051|329300|329249|329063|328950|2300
1623261600000|2021-06-09 18:00:00|329214|329085|329326|329219|329450|329395|329113|329001|5094
1623261900000|2021-06-09 18:05:00|329393|329218|329227|329067|329450|329351|329227|329067|1665
1623262200000|2021-06-09 18:10:00|329225|329068|329142|329080|329392|329228|329140|329015|1900
1623262500000|2021-06-09 18:15:00|329142|329078|329047|328951|329398|329257|328975|328898|1908
1623262800000|2021-06-09 18:20:00|329046|328950|328954|328839|329199|329011|328843|328798|1429
1623263100000|2021-06-09 18:25:00|328953|328838|329375|329321|329413|329359|328899|328798|1245
1623263400000|2021-06-09 18:30:00|329376|329322|329381|329314|329490|329395|329348|329278|1172
1623263700000|2021-06-09 18:35:00|329409|329347|329319|329273|329443|329347|329163|329057|4381
1623264000000|2021-06-09 18:40:00|329318|329193|329165|329085|329400|329326|329160|329031|4634
1623264300000|2021-06-09 18:45:00|329160|329031|328990|328822|329200|329109|328968|328801|2183
1623264600000|2021-06-09 18:50:00|328949|328815|328954|328853|329020|328912|328700|328640|5950
1623264900000|2021-06-09 18:55:00|328891|328788|329045|328885|329200|329095|328889|328750|3517
1623265200000|2021-06-09 19:00:00|329029|328971|328922|328854|329161|328971|328752|328700|1050
1623265500000|2021-06-09 19:05:00|328921|328811|328753|328724|329038|328915|328742|328700|3072
1623265800000|2021-06-09 19:10:00|328754|328700|328919|328799|329000|328814|328732|328628|2572
1623266100000|2021-06-09 19:15:00|328914|328828|328948|328855|329082|328977|328900|328771|2458
1623266400000|2021-06-09 19:20:00|328933|328821|328473|328371|328948|328904|328449|328350|2647
1623266700000|2021-06-09 19:25:00|328470|328387|328094|328036|328502|328426|328028|327855|7809
1623267000000|2021-06-09 19:30:00|328093|328020|328339|328279|328500|328446|328016|327887|6881
1623267300000|2021-06-09 19:35:00|328399|328280|328479|328345|328539|328478|328298|328207|2979
1623267600000|2021-06-09 19:40:00|328478|328313|328008|327958|328539|328485|327960|327838|7503
1623267900000|2021-06-09 19:45:00|328040|327962|328108|328040|328268|328235|327972|327900|7789
1623268200000|2021-06-09 19:50:00|328089|328039|328334|328268|328487|328412|327998|327900|9274
1623268500000|2021-06-09 19:55:00|328333|328250|328174|328115|328455|328349|328096|328021|22415
1623268800000|2021-06-09 20:00:00|328109|327500|328114|327970|328174|328013|328050|327500|170015
1623269100000|2021-06-09 20:05:00|328000|327777|328000|327788|328000|327788|328000|327777|136
1623269400000|2021-06-09 20:10:00|||||||||520
1623269700000|2021-06-09 20:15:00|328111|327825|328111|327855|328111|327855|328111|327825|511
1623270000000|2021-06-09 20:20:00||327912||327912||327912||327912|205
1623270300000|2021-06-09 20:25:00|328077|328000|328100|328000|328100|328000|328077|328000|176
1623270600000|2021-06-09 20:30:00||327829||327829||327829||327829|274
1623270900000|2021-06-09 20:35:00|328077|327800|328100|327822|328100|327822|328077|327800|86
1623271200000|2021-06-09 20:40:00|||||||||24
1623271500000|2021-06-09 20:45:00||327820||327820||327820||327820|110
1623271800000|2021-06-09 20:50:00|328017|327750|328017|327691|328017|327750|328017|327691|444
1623272100000|2021-06-09 20:55:00|328060||328060||328060||328060||451
1623272400000|2021-06-09 21:00:00|||||||||7
1623272700000|2021-06-09 21:05:00|328010|327703|328010|327703|328010|327703|328010|327703|64
1623273000000|2021-06-09 21:10:00|||||||||408
1623273300000|2021-06-09 21:15:00|327900|327700|327600|327515|327900|327700|327600|327500|1025
1623273600000|2021-06-09 21:20:00|||||||||93
1623273900000|2021-06-09 21:25:00|327900|327600|327900|327600|327900|327600|327900|327600|146
1623274200000|2021-06-09 21:30:00|327788|327500|327850|327600|327850|327600|327788|327500|68
1623274500000|2021-06-09 21:35:00|||||||||250
1623274800000|2021-06-09 21:40:00|||||||||32
1623275100000|2021-06-09 21:45:00|||||||||80
1623275400000|2021-06-09 21:50:00|||||||||17
1623275700000|2021-06-09 21:55:00|||||||||8
1623276000000|2021-06-09 22:00:00|327900|327606|327900|327606|327900|327606|327900|327606|53
1623276300000|2021-06-09 22:05:00||327610||327606||327610||327606|121
1623276600000|2021-06-09 22:10:00|328100|327800|328100|327800|328100|327800|328100|327800|828
1623276900000|2021-06-09 22:15:00|328115|328100|328100|327606|328200|328100|328000|327606|1193
1623277200000|2021-06-09 22:20:00||327700||327700||327700||327700|106
1623277500000|2021-06-09 22:25:00|||||||||8
1623277800000|2021-06-09 22:30:00|327900|327701|328000|327700|328000|327701|327900|327610|51
1623278100000|2021-06-09 22:35:00|328100|327705|328100|327705|328100|327705|328067|327705|149
1623278400000|2021-06-09 22:40:00|327977|327725|328100|327731|328100|327731|327977|327725|54
1623278700000|2021-06-09 22:45:00||327737||327737||327737||327737|14
1623279000000|2021-06-09 22:50:00|||||||||253
1623279300000|2021-06-09 22:55:00|328000|327740|328100|327740|328100|327740|328000|327740|235
1623279900000|2021-06-09 23:05:00|||||||||2
1623280200000|2021-06-09 23:10:00|328050|327730|328000|327777|328050|327777|328000|327730|101
1623280500000|2021-06-09 23:15:00|328050|327801|328040|327803|328050|327878|328040|327801|5
1623280800000|2021-06-09 23:20:00||327801||327800||327801||327800|158
1623281100000|2021-06-09 23:25:00||327801||327801||327801||327801|123
1623281400000|2021-06-09 23:30:00|327990|327806|328040|327901|328100|327901|327990|327806|238
1623281700000|2021-06-09 23:35:00|328100|328000|328448|327901|328448|328000|328100|327901|167
1623282000000|2021-06-09 23:40:00||327926||327901||328000||327901|107
1623282300000|2021-06-09 23:45:00|328400|328000|328448|328100|328448|328100|328400|328000|156
1623282600000|2021-06-09 23:50:00|328445||328146||328445||328146||146
1623282900000|2021-06-09 23:55:00|328200|327901|328350|327800|328448|327901|328200|327800|259
1623312000000|2021-06-10 08:00:00|328438|326684|328786|326386|330200|326684|328438|326258|16
1623312300000|2021-06-10 08:05:00|328785|326258|328968|326258|328968|326258|328500|326258|9
1623312600000|2021-06-10 08:10:00|330000||328919||330108||328919||6
1623312900000|2021-06-10 08:15:00|330000||330000||330000||328751||12
1623313200000|2021-06-10 08:20:00|329900|327000|327200|327000|330000|327000|327138|327000|55
1623313500000|2021-06-10 08:25:00|327000|326258|327200|326500|327200|326500|327000|325686|241
1623313800000|2021-06-10 08:30:00|||||||||31
1623314100000|2021-06-10 08:35:00|||||||||63
1623314400000|2021-06-10 08:40:00|||||||||14
1623314700000|2021-06-10 08:45:00|||||||||29
1623315000000|2021-06-10 08:50:00|||||||||52
1623315300000|2021-06-10 08:55:00|327400|326637|327400|326500|327400|326800|327400|326500|152
1623315600000|2021-06-10 09:00:00||326792||326500||326792||326500|6
1623315900000|2021-06-10 09:05:00|||||||||11
1623316200000|2021-06-10 09:10:00|||||||||2
1623316500000|2021-06-10 09:15:00|||||||||13
1623316800000|2021-06-10 09:20:00|||||||||7
1623317100000|2021-06-10 09:25:00|||||||||17
1623317400000|2021-06-10 09:30:00|||||||||5
1623318300000|2021-06-10 09:45:00|||||||||5
1623318600000|2021-06-10 09:50:00|||||||||15
1623319200000|2021-06-10 10:00:00|327200||327156||327200||327156||18
1623319500000|2021-06-10 10:05:00|327200||327400||327400||326947||64
1623319800000|2021-06-10 10:10:00|||||||||29
1623320100000|2021-06-10 10:15:00|327242||327242||327400||327200||1
1623320400000|2021-06-10 10:20:00|327400|326700|327200|326700|327400|326700|327200|326700|1
1623320700000|2021-06-10 10:25:00||326701||326767||326767||326700|25
1623321000000|2021-06-10 10:30:00|327242||327199||327320||327199||80
1623321300000|2021-06-10 10:35:00|326900||326800||327199||326800||89
1623321600000|2021-06-10 10:40:00|326900|326394|327199|326394|327199|326395|326900|326394|158
1623321900000|2021-06-10 10:45:00|326907|326372|327199|326500|327199|326500|326800|326321|54
1623322200000|2021-06-10 10:50:00|327400|326394|327000|326500|327400|326501|327000|326394|13
1623322500000|2021-06-10 10:55:00|327200||327199||327400||327199||7
1623322800000|2021-06-10 11:00:00|327197|326759|327199|326800|327199|326840|327197|326500|889
1623323100000|2021-06-10 11:05:00|327395|326920|327894|327225|327900|327225|327300|326900|1215
1623323400000|2021-06-10 11:10:00|327883|327300|327740|327550|328100|327748|327740|327300|552
1623323700000|2021-06-10 11:15:00|327777|327600|327635|327400|327777|327650|327635|327301|687
1623324000000|2021-06-10 11:20:00|327777|327402|327774|327310|327777|327406|327510|327301|150
1623324300000|2021-06-10 11:25:00|327310|327301|327400|327000|327774|327301|327251|327000|977
1623324600000|2021-06-10 11:30:00|327590|327001|327000|326601|327590|327002|326998|326600|1090
1623324900000|2021-06-10 11:35:00|326998|326603|327200|326800|327473|326801|326998|326600|278
1623325200000|2021-06-10 11:40:00|327198|326900|327197|326800|327200|326900|327100|326800|94
1623325500000|2021-06-10 11:45:00|327200|326832|327475|326901|327777|327323|327200|326800|673
1623325800000|2021-06-10 11:50:00|327477|326900|327477|327002|327477|327200|327396|326900|209
1623326100000|2021-06-10 11:55:00|327600|327352|327490|327200|327700|327352|327490|327002|388
1623326400000|2021-06-10 12:00:00|327473|327400|327698|327202|327700|327400|327398|327200|617
1623326700000|2021-06-10 12:05:00|327700|327255|327500|327202|327700|327490|327490|327200|638
1623327000000|2021-06-10 12:10:00|327700|327203|328000|327500|328000|327540|327600|327200|742
1623327300000|2021-06-10 12:15:00|327938|327501|327800|327400|328000|327700|327800|327400|311
1623327600000|2021-06-10 12:20:00|327998|327401|328000|327553|328000|327554|327800|327400|153
1623327900000|2021-06-10 12:25:00|327998|327552|327800|327351|328000|327600|327698|327317|256
1623328200000|2021-06-10 12:30:00|328000|327317|327800|327279|328000|327600|326700|326300|10517
1623328500000|2021-06-10 12:35:00|327789|327500|328200|327837|328200|327859|327500|327279|4558
1623328800000|2021-06-10 12:40:00|328485|327753|327977|327550|328500|328400|327977|327515|4006
1623329100000|2021-06-10 12:45:00|327877|327500|327700|327540|327877|327540|327500|327200|4313
1623329400000|2021-06-10 12:50:00|327875|327500|327848|327310|327877|327700|327758|327251|812
1623329700000|2021-06-10 12:55:00|327877|327258|328476|328206|328476|328250|327877|327258|1984
1623330000000|2021-06-10 13:00:00|328474|328150|328902|328200|329200|329000|328399|327720|4891
1623330300000|2021-06-10 13:05:00|328800|328511|328990|328800|329100|328900|328786|328511|2135
1623330600000|2021-06-10 13:10:00|328980|328700|328800|328500|328980|328700|328790|328416|658
1623330900000|2021-06-10 13:15:00|328790|328482|328900|328502|328900|328505|328790|328482|535
1623331200000|2021-06-10 13:20:00|329098|328551|329000|328602|329098|328847|328847|328551|352
1623331500000|2021-06-10 13:25:00|329050|328600|328887|328200|329096|328600|328228|327592|2739
1623331800000|2021-06-10 13:30:00|328470|328202|330476|330373|330700|330645|328350|328200|62174
1623332100000|2021-06-10 13:35:00|330475|330408|331299|331150|331400|331315|329970|329800|33173
1623332400000|2021-06-10 13:40:00|331300|331183|331379|331257|331800|331655|331040|331000|28673
1623332700000|2021-06-10 13:45:00|331400|331258|331955|331845|331997|331923|331400|331258|19579
1623333000000|2021-06-10 13:50:00|331900|331825|332718|332564|332790|332724|331776|331718|25639
1623333300000|2021-06-10 13:55:00|332700|332601|332300|332200|332949|332857|332084|332000|29926
1623333600000|2021-06-10 14:00:00|332475|332201|332035|331941|332695|332552|332011|331900|14809
1623333900000|2021-06-10 14:05:00|332036|331949|332330|332200|332600|332569|332036|331941|11411
1623334200000|2021-06-10 14:10:00|332329|332241|332176|332064|332500|332438|331979|331900|7739
1623334500000|2021-06-10 14:15:00|332180|332100|332460|332310|332700|332626|332167|332000|7316
1623334800000|2021-06-10 14:20:00|332458|332314|332494|332324|332600|332488|332193|332100|5211
1623335100000|2021-06-10 14:25:00|332484|332294|333021|332961|333075|333011|332185|332100|16173
1623335400000|2021-06-10 14:30:00|333035|332982|333331|333182|333488|333413|333033|332982|18733
1623335700000|2021-06-10 14:35:00|333377|333207|332870|332724|333493|333327|332722|332641|15311
1623336000000|2021-06-10 14:40:00|332765|332756|333388|333302|333475|333351|332765|332701|16433
1623336300000|2021-06-10 14:45:00|333389|333304|332270|332064|333400|333304|332089|332000|23240
1623336600000|2021-06-10 14:50:00|332300|332108|332023|331937|332500|332393|331948|331852|21961
1623336900000|2021-06-10 14:55:00|332007|331870|332680|332601|332900|332773|331816|331709|18326
1623337200000|2021-06-10 15:00:00|332681|332600|332171|332010|332681|332600|332125|332000|15624
1623337500000|2021-06-10 15:05:00|332170|332000|332417|332308|332465|332320|331800|331752|9486
1623337800000|2021-06-10 15:10:00|332443|332362|332719|332609|332719|332623|332157|332021|4382
1623338100000|2021-06-10 15:15:00|332687|332613|332516|332430|332766|332676|332448|332231|6382
1623338400000|2021-06-10 15:20:00|332515|332300|332546|332400|332637|332547|332313|332200|5439
1623338700000|2021-06-10 15:25:00|332545|332401|332598|332500|332700|332601|332488|332358|6946
1623339000000|2021-06-10 15:30:00|332651|332517|333200|333095|333300|333149|332594|332500|10983
1623339300000|2021-06-10 15:35:00|333160|333130|333281|333200|333338|333307|333160|333126|11931
1623339600000|2021-06-10 15:40:00|333285|333213|332800|332725|333285|333249|332535|332400|15026
1623339900000|2021-06-10 15:45:00|332799|332698|333070|332975|333294|333200|332799|332629|8250
1623340200000|2021-06-10 15:50:00|333069|332923|332976|332823|333222|333105|332739|332600|2494
1623340500000|2021-06-10 15:55:00|332937|332818|332751|332684|333000|332948|332731|332600|4011
1623340800000|2021-06-10 16:00:00|332760|332683|332830|332647|333000|332861|332640|332500|4000
1623341100000|2021-06-10 16:05:00|332853|332750|332663|332654|333000|332927|332638|332500|3807
1623341400000|2021-06-10 16:10:00|332688|332636|332900|332800|333097|332978|332655|332606|7333
1623341700000|2021-06-10 16:15:00|332901|332823|332750|332650|333000|332866|332736|332650|2117
1623342000000|2021-06-10 16:20:00|332733|332642|332547|332390|332984|332809|332419|332322|3169
1623342300000|2021-06-10 16:25:00|332548|332467|332396|332322|332707|332577|332372|332322|4713
1623342600000|2021-06-10 16:30:00|332476|332323|332385|332263|332551|332474|332338|332250|4539
1623342900000|2021-06-10 16:35:00|332368|332262|332664|332536|332739|332593|332270|332200|2993
1623343200000|2021-06-10 16:40:00|332591|332533|332536|332400|332739|332635|332430|332400|2309
1623343500000|2021-06-10 16:45:00|332535|332417|332599|332532|332599|332532|332382|332315|2817
1623343800000|2021-06-10 16:50:00|332598|332537|332679|332591|332800|332755|332456|332400|2300
1623344100000|2021-06-10 16:55:00|332700|332593|332717|332628|332757|332685|332500|332402|2030
1623344400000|2021-06-10 17:00:00|332716|332623|332576|332476|332900|332833|332473|332400|4323
1623344700000|2021-06-10 17:05:00|332554|332500|332859|332769|332890|332786|332554|332475|1253
1623345000000|2021-06-10 17:10:00|332900|332770|332609|332543|332900|332859|332520|332404|6945
1623345300000|2021-06-10 17:15:00|332698|332545|332819|332638|332900|332779|332641|332527|1911
1623345600000|2021-06-10 17:20:00|332800|332637|332820|332711|332820|332769|332735|332637|1531
1623345900000|2021-06-10 17:25:00|332819|332713|332824|332746|332900|332845|332628|332522|3388
1623346200000|2021-06-10 17:30:00|332900|332806|332710|332525|332900|332844|332339|332253|4841
1623346500000|2021-06-10 17:35:00|332709|332618|332800|332603|332800|332664|332481|332409|2410
1623346800000|2021-06-10 17:40:00|332695|332604|333000|332905|333000|332910|332623|332502|1973
1623347100000|2021-06-10 17:45:00|332950|332917|333103|333021|333190|333068|332950|332811|6493
1623347400000|2021-06-10 17:50:00|333084|333022|333198|333011|333200|333138|333017|332922|2020
1623347700000|2021-06-10 17:55:00|333200|333125|333300|333167|333333|333255|333147|333032|9736
1623348000000|2021-06-10 18:00:00|333222|333169|333242|333124|333300|333229|333148|333085|3058
1623348300000|2021-06-10 18:05:00|333281|333184|333074|333012|333337|333296|333074|333000|3092
1623348600000|2021-06-10 18:10:00|333073|333015|333199|333151|333230|333160|333004|332882|2223
1623348900000|2021-06-10 18:15:00|333198|333107|333054|332984|333300|333181|332964|332945|5473
1623349200000|2021-06-10 18:20:00|333053|332985|333142|333062|333200|333095|333029|332951|3554
1623349500000|2021-06-10 18:25:00|333141|333063|333200|333112|333300|333235|333127|333063|1300
1623349800000|2021-06-10 18:30:00|333225|333140|333103|333039|333300|333169|333068|332956|3816
1623350100000|2021-06-10 18:35:00|333100|333054|333053|333004|333150|333084|333000|332957|3124
1623350400000|2021-06-10 18:40:00|333064|333005|333101|333039|333197|333135|333017|332957|2896
1623350700000|2021-06-10 18:45:00|333099|333043|333178|333078|333200|333159|332926|332892|4802
1623351000000|2021-06-10 18:50:00|333137|333001|333191|333088|333200|333177|333101|333001|1400
1623351300000|2021-06-10 18:55:00|333199|333089|333693|333649|333733|333722|333175|333088|16244
1623351600000|2021-06-10 19:00:00|333684|333644|333241|333201|333685|333644|333221|333117|8734
1623351900000|2021-06-10 19:05:00|333240|333150|333626|333558|333700|333596|333229|333150|4962
1623352200000|2021-06-10 19:10:00|333681|333527|333550|333425|333700|333600|333468|333400|5219
1623352500000|2021-06-10 19:15:00|333549|333426|333529|333469|333595|333534|333461|333400|5947
1623352800000|2021-06-10 19:20:00|333527|333454|333569|333475|333600|333543|333394|333305|6296
1623353100000|2021-06-10 19:25:00|333535|333479|333480|333392|333650|333592|333370|333352|4431
1623353400000|2021-06-10 19:30:00|333510|333362|333163|333085|333587|333474|333111|333029|8800
1623353700000|2021-06-10 19:35:00|333162|333102|333451|333255|333500|333422|333020|333000|8519
1623354000000|2021-06-10 19:40:00|333406|333251|333522|333442|333593|333536|333406|333251|10077
1623354300000|2021-06-10 19:45:00|333521|333373|333881|333805|333888|333806|333499|333373|14815
1623354600000|2021-06-10 19:50:00|333888|333834|334763|334660|334800|334660|333888|333834|34825
1623354900000|2021-06-10 19:55:00|334766|334729|334966|334965|335100|335042|334625|334530|45422
1623355200000|2021-06-10 20:00:00|334967|334945|335400|335100|335500|335250|334967|334945|121986
1623355500000|2021-06-10 20:05:00|335340|335000|335000|334656|335400|335000|334800|334656|6155
1623355800000|2021-06-10 20:10:00|334965|334800|335000|334741|335200|334800|334950|334656|890
1623356100000|2021-06-10 20:15:00|334948|334751|334994|334800|335000|334813|334948|334751|280
1623356400000|2021-06-10 20:20:00|334900|334802|335000|334803|335200|334843|334900|334802|1023
1623356700000|2021-06-10 20:25:00|334900||335200||335200||334820||1114
1623357000000|2021-06-10 20:30:00|335100|335000|335075|334851|335100|335000|334912|334803|706
1623357300000|2021-06-10 20:35:00|335073|334853|335050|334851|335073|334853|335000|334851|313
1623357600000|2021-06-10 20:40:00|335000|334902|334998|334902|335000|334902|334990|334902|285
1623357900000|2021-06-10 20:45:00|335000|334950|335200|335002|335200|335002|335000|334950|583
1623358200000|2021-06-10 20:50:00||335004||335004||335004||335004|445
1623358500000|2021-06-10 20:55:00|||||||||252
1623358800000|2021-06-10 21:00:00|||||||||300
1623359100000|2021-06-10 21:05:00|335199|335002|335400|335250|335400|335250|335199|335002|2312
1623359400000|2021-06-10 21:10:00||335300||335250||335350||335250|576
1623359700000|2021-06-10 21:15:00|||||||||67
1623360000000|2021-06-10 21:20:00|335500|335258|335500|335300|335500|335300|335500|335258|319
1623360300000|2021-06-10 21:25:00|335300|335250|335499|335200|335500|335250|335300|335200|590
1623360600000|2021-06-10 21:30:00|||||||||21
1623360900000|2021-06-10 21:35:00|335425|335250|335425|335250|335425|335250|335425|335250|63
1623361200000|2021-06-10 21:40:00|335444|335105|335499|335200|335499|335400|335435|335101|652
1623361500000|2021-06-10 21:45:00||335205||335200||335300||335200|100
1623361800000|2021-06-10 21:50:00|||||||||209
1623362100000|2021-06-10 21:55:00||335305||335200||335305||335200|86
1623362400000|2021-06-10 22:00:00||335211||335228||335228||335200|175
1623362700000|2021-06-10 22:05:00|335488|335200|335499|335200|335499|335228|335450|335200|200
1623363000000|2021-06-10 22:10:00||335226||335228||335228||335200|146
1623363300000|2021-06-10 22:15:00||335200||335200||335200||335200|143
1623363600000|2021-06-10 22:20:00|||||||||99
1623363900000|2021-06-10 22:25:00|335500|335400|335225|335101|335500|335400|335200|335101|1031
1623364200000|2021-06-10 22:30:00|335200||335200||335200||335200||162
1623364500000|2021-06-10 22:35:00|335225|335161|335480|335161|335500|335161|335225|335161|125
1623364800000|2021-06-10 22:40:00|335200|335101|335480|335101|335480|335101|335200|335101|375
1623365100000|2021-06-10 22:45:00||335200||335200||335200||335200|164
1623365400000|2021-06-10 22:50:00|335499||335499||335499||335499||29
1623365700000|2021-06-10 22:55:00|335500||335500||335500||335500||2
1623366000000|2021-06-10 23:00:00|||||||||84
1623366300000|2021-06-10 23:05:00|335420||335420||335420||335420||65
1623366600000|2021-06-10 23:10:00|||||||||145
1623366900000|2021-06-10 23:15:00|||||||||120
1623367200000|2021-06-10 23:20:00|335400||335400||335400||335400||70
1623367500000|2021-06-10 23:25:00||335201||335250||335250||335201|26
1623367800000|2021-06-10 23:30:00|||||||||86
1623368100000|2021-06-10 23:35:00||335300||335300||335300||335300|79
1623368400000|2021-06-10 23:40:00|335420|335251|335420|335285|335420|335285|335373|335251|220
1623368700000|2021-06-10 23:45:00|||||||||183
1623369000000|2021-06-10 23:50:00|335499|335251|335499|335251|335499|335285|335420|335251|290
1623369300000|2021-06-10 23:55:00|335422|335250|335499|335251|335499|335251|335420|335250|365
1623398400000|2021-06-11 08:00:00|334864|333759|335249|333500|335249|334761|334864|331500|79
1623398700000|2021-06-11 08:05:00|335544|331500|336000|331500|336100|334146|335374|331500|96
1623399000000|2021-06-11 08:10:00|335925|333000|336000|333000|336000|333000|335079|333000|7
1623399300000|2021-06-11 08:15:00|335800|331500|336000|331500|336000|334469|335800|331500|100
1623399600000|2021-06-11 08:20:00|335400||335400||335400||335400||11
1623399900000|2021-06-11 08:25:00|335200|331615|335100|331500|335200|331615|335100|331500|27
1623400200000|2021-06-11 08:30:00||334470||331575||334470||331500|24
1623400500000|2021-06-11 08:35:00||333000||333000||333000||333000|22
1623400800000|2021-06-11 08:40:00|||||||||9
1623401100000|2021-06-11 08:45:00|335580|334380|335580|333000|335580|334380|335580|333000|71
1623401400000|2021-06-11 08:50:00|336000|333388|336100|333000|336100|334390|336000|333000|125
1623401700000|2021-06-11 08:55:00|335851|333975|336100|334000|336100|334000|335851|333900|35
1623402000000|2021-06-11 09:00:00|335982|333900|336100|333900|336100|333900|335923|333900|71
1623402300000|2021-06-11 09:05:00|336009|333975|335882|333900|336100|334000|334900|333900|49
1623402600000|2021-06-11 09:10:00|336100|334000|336100|334000|336100|334000|335751|334000|23
1623402900000|2021-06-11 09:15:00|335894|334400|336100|334500|336100|334528|335892|334000|189
1623403200000|2021-06-11 09:20:00|335100|334734|335100|334000|335100|334965|335100|334000|177
1623403500000|2021-06-11 09:25:00||334200||333653||334200||333653|56
1623403800000|2021-06-11 09:30:00||333657||333657||333657||333657|7
1623404100000|2021-06-11 09:35:00|||||||||23
1623404400000|2021-06-11 09:40:00|||||||||8
1623404700000|2021-06-11 09:45:00|||||||||9
1623405000000|2021-06-11 09:50:00|||||||||1
1623405300000|2021-06-11 09:55:00|||||||||10
1623405600000|2021-06-11 10:00:00|||||||||50
1623405900000|2021-06-11 10:05:00|335918||336077||336100||335918||21
1623406200000|2021-06-11 10:10:00|334900||336077||336077||334900||3
1623406500000|2021-06-11 10:15:00|336000|334500|336000|334500|336100|334500|336000|334500|35
1623406800000|2021-06-11 10:20:00|336100||336000||336100||336000||46
1623407100000|2021-06-11 10:25:00|336100||336100||336100||336000||44
1623407400000|2021-06-11 10:30:00|336000|335051|336000|334500|336100|335051|336000|334500|33
1623407700000|2021-06-11 10:35:00|336100|334955|336000|334500|336100|334996|336000|334500|82
1623408000000|2021-06-11 10:40:00|336100|335158|336000|334501|336100|335213|336000|334500|37
1623408300000|2021-06-11 10:45:00|336099|334996|335500|334501|336099|334996|335500|334501|105
1623408600000|2021-06-11 10:50:00|336000|335157|336099|334501|336099|335346|336000|334501|338
1623408900000|2021-06-11 10:55:00||334978||334997||335068||334978|5
1623409200000|2021-06-11 11:00:00|335980|335206|335600|335400|336099|335600|335600|335200|1370
1623409500000|2021-06-11 11:05:00|335990|335411|335980|335799|335990|335800|335950|335411|535
1623409800000|2021-06-11 11:10:00|335990|335700|335815|335601|336099|335800|335815|335500|925
1623410100000|2021-06-11 11:15:00|335700|335600|335800|335600|335800|335700|335700|335600|786
1623410400000|2021-06-11 11:20:00|335700|335610|335700|335601|335800|335700|335690|335600|1194
1623410700000|2021-06-11 11:25:00|335750|335605|335815|335700|335815|335800|335750|335605|1652
1623411000000|2021-06-11 11:30:00|335949|335800|335900|335825|335950|335825|335785|335601|789
1623411300000|2021-06-11 11:35:00|335850|335845|335600|335401|335900|335850|335540|335385|3310
1623411600000|2021-06-11 11:40:00|335560|335212|335600|335405|335600|335405|335560|335212|1142
1623411900000|2021-06-11 11:45:00|335598|335400|335598|335410|335600|335550|335428|335400|1336
1623412200000|2021-06-11 11:50:00|335596|335450|335598|335450|335600|335452|335500|335450|274
1623412500000|2021-06-11 11:55:00|335521|335400|335400|335201|335600|335400|335400|335201|2076
1623412800000|2021-06-11 12:00:00|335600|335200|335585|335252|335600|335252|335580|335200|423
1623413100000|2021-06-11 12:05:00||335201||335425||335425||335201|270
1623413400000|2021-06-11 12:10:00|335570|335510|335584|335211|335585|335510|335569|335210|657
1623413700000|2021-06-11 12:15:00|335500|335215|335498|335202|335500|335220|335498|335200|468
1623414000000|2021-06-11 12:20:00|335452|335203|335500|335300|335500|335321|335400|335203|409
1623414300000|2021-06-11 12:25:00|335584|335310|335500|335300|335584|335363|335500|335300|693
1623414600000|2021-06-11 12:30:00|335575|335304|335579|335450|335585|335450|335450|335302|937
1623414900000|2021-06-11 12:35:00|335564|335300|335490|335400|335579|335400|335433|335300|292
1623415200000|2021-06-11 12:40:00|335450|335300|335400|335100|335585|335300|335395|335100|2383
1623415500000|2021-06-11 12:45:00|335300||335200||335400||335200||667
1623415800000|2021-06-11 12:50:00|335264|334964|335260|335050|335264|335050|335100|334900|802
1623416100000|2021-06-11 12:55:00|335100|335012|335100|335002|335100|335083|335100|335002|385
1623416400000|2021-06-11 13:00:00|335099|334916|335099|334901|335099|335050|334969|334900|1188
1623416700000|2021-06-11 13:05:00|335100|334950|335130|335075|335260|335102|335100|334950|1659
1623417000000|2021-06-11 13:10:00|335115|335050|335000|334900|335130|335100|335000|334900|1445
1623417300000|2021-06-11 13:15:00|334901|334599|334901|334700|334901|334702|334789|334500|1499
1623417600000|2021-06-11 13:20:00|334900|334800|334901|334750|334901|334800|334775|334700|1289
1623417900000|2021-06-11 13:25:00|335100|334870|334965|334800|335500|335079|334924|334700|8098
1623418200000|2021-06-11 13:30:00|334980|334801|335368|335174|335679|335594|334210|334112|58142
1623418500000|2021-06-11 13:35:00|335311|335010|335500|335304|335657|335595|335014|334858|20398
1623418800000|2021-06-11 13:40:00|335499|335273|335923|335780|336581|336366|335465|335273|36508
1623419100000|2021-06-11 13:45:00|335922|335813|336040|335885|336423|336286|335800|335686|15876
1623419400000|2021-06-11 13:50:00|336053|335943|336658|336600|336671|336600|335991|335906|22918
1623419700000|2021-06-11 13:55:00|336657|336574|335468|335249|336671|336574|335098|335000|25013
1623420000000|2021-06-11 14:00:00|335449|335200|335346|335260|335670|335505|335288|335200|13824
1623420300000|2021-06-11 14:05:00|335345|335265|335129|335000|335345|335265|334626|334500|18491
1623420600000|2021-06-11 14:10:00|335054|335001|335148|335074|335229|335124|334731|334600|9479
1623420900000|2021-06-11 14:15:00|335149|335075|335740|335700|335800|335708|335124|335025|16167
1623421200000|2021-06-11 14:20:00|335762|335720|335155|335044|335820|335750|335097|335000|7039
1623421500000|2021-06-11 14:25:00|335154|335029|335450|335323|335581|335493|334915|334800|13678
1623421800000|2021-06-11 14:30:00|335439|335347|334935|334810|335515|335454|334884|334810|9806
1623422100000|2021-06-11 14:35:00|334934|334839|335098|335000|335285|335231|334789|334730|6842
1623422400000|2021-06-11 14:40:00|335058|335008|334702|334603|335100|335023|334458|334321|9961
1623422700000|2021-06-11 14:45:00|334690|334677|334456|334340|334824|334677|334134|334020|8208
1623423000000|2021-06-11 14:50:00|334457|334330|334761|334660|335150|335103|334340|334256|16317
1623423300000|2021-06-11 14:55:00|334862|334669|334479|334337|334867|334715|334251|334190|7134
1623423600000|2021-06-11 15:00:00|334483|334397|333958|333801|334565|334472|333858|333770|12347
1623423900000|2021-06-11 15:05:00|333957|333802|334383|334286|334400|334340|333957|333802|8500
1623424200000|2021-06-11 15:10:00|334382|334250|334441|334357|334655|334555|334362|334248|6965
1623424500000|2021-06-11 15:15:00|334442|334359|334741|334663|334741|334699|334341|334186|3360
1623424800000|2021-06-11 15:20:00|334740|334672|335170|335097|335200|335129|334690|334517|13655
1623425100000|2021-06-11 15:25:00|335147|335074|335362|335335|335400|335357|335103|334969|4530
1623425400000|2021-06-11 15:30:00|335385|335336|335202|335132|335500|335355|335202|335100|2400
1623425700000|2021-06-11 15:35:00|335215|335162|335184|335086|335390|335309|335103|335030|3575
1623426000000|2021-06-11 15:40:00|335183|335145|334888|334794|335200|335145|334815|334764|2640
1623426300000|2021-06-11 15:45:00|334900|334825|334875|334817|335100|335046|334815|334764|5876
1623426600000|2021-06-11 15:50:00|334872|334805|334699|334625|334875|334815|334563|334517|5024
1623426900000|2021-06-11 15:55:00|334696|334626|334659|334565|334873|334799|334591|334518|1900
1623427200000|2021-06-11 16:00:00|334597|334579|334777|334650|334865|334769|334553|334500|5576
1623427500000|2021-06-11 16:05:00|334779|334651|334963|334878|335000|334897|334779|334651|4774
1623427800000|2021-06-11 16:10:00|334962|334879|334853|334805|335100|335020|334800|334684|2820
1623428100000|2021-06-11 16:15:00|334852|334827|334762|334685|335012|334914|334762|334675|2781
1623428400000|2021-06-11 16:20:00|334750|334716|334413|334368|334851|334744|334378|334301|3761
1623428700000|2021-06-11 16:25:00|334400|334352|334462|334367|334500|334449|334250|334221|5861
1623429000000|2021-06-11 16:30:00|334456|334251|334382|334300|334697|334580|334382|334250|4223
1623429300000|2021-06-11 16:35:00|334380|334322|334117|334016|334409|334327|333983|333900|4916
1623429600000|2021-06-11 16:40:00|334088|334035|333764|333724|334089|334035|333730|333700|9010
1623429900000|2021-06-11 16:45:00|333785|333711|333992|333912|334143|334037|333750|333700|9079
1623430200000|2021-06-11 16:50:00|333989|333913|334194|334126|334200|334126|333970|333833|3531
1623430500000|2021-06-11 16:55:00|334193|334109|334230|334033|334253|334200|334057|334005|1800
1623430800000|2021-06-11 17:00:00|334229|334087|333612|333546|334230|334116|333548|333500|8297
1623431100000|2021-06-11 17:05:00|333599|333537|333487|333402|333640|333590|333377|333333|4121
1623431400000|2021-06-11 17:10:00|333480|333346|333530|333500|333680|333569|333393|333300|2425
1623431700000|2021-06-11 17:15:00|333529|333415|333720|333685|333767|333707|333479|333354|911
1623432000000|2021-06-11 17:20:00|333767|333679|333950|333863|334050|333978|333758|333599|4355
1623432300000|2021-06-11 17:25:00|333936|333914|333831|333761|334045|334013|333831|333693|3873
1623432600000|2021-06-11 17:30:00|333832|333762|333800|333740|334050|333971|333777|333693|942
1623432900000|2021-06-11 17:35:00|333820|333741|333858|333766|333884|333804|333465|333400|4924
1623433200000|2021-06-11 17:40:00|333857|333769|334082|333881|334150|334058|333779|333637|4338
1623433500000|2021-06-11 17:45:00|334081|334011|334194|334146|334300|334221|334081|334011|3922
1623433800000|2021-06-11 17:50:00|334211|334147|334157|334068|334300|334193|334087|333970|2119
1623434100000|2021-06-11 17:55:00|334146|334076|334135|334003|334301|334223|334054|333954|2214
1623434400000|2021-06-11 18:00:00|334164|334106|334372|334319|334437|334352|334153|334003|3782
1623434700000|2021-06-11 18:05:00|334442|334320|334373|334312|334442|334338|334239|334200|2214
1623435000000|2021-06-11 18:10:00|334372|334318|334543|334481|334600|334520|334339|334207|6158
1623435300000|2021-06-11 18:15:00|334533|334482|334606|334547|334678|334646|334533|334438|2500
1623435600000|2021-06-11 18:20:00|334609|334548|334398|334349|334672|334611|334338|334281|3681
1623435900000|2021-06-11 18:25:00|334426|334350|334430|334350|334600|334522|334391|334350|7214
1623436200000|2021-06-11 18:30:00|334445|334351|334497|334425|334575|334478|334445|334350|3344
1623436500000|2021-06-11 18:35:00|334500|334426|334631|334493|334654|334590|334480|334425|4396
1623436800000|2021-06-11 18:40:00|334561|334490|334473|334399|334594|334491|334405|334350|2011
1623437100000|2021-06-11 18:45:00|334440|334401|334325|334262|334489|334401|334300|334221|3631
1623437400000|2021-06-11 18:50:00|334324|334243|334100|334020|334340|334271|334080|334000|2327
1623437700000|2021-06-11 18:55:00|334121|334034|334276|334221|334337|334221|334107|334020|1957
1623438000000|2021-06-11 19:00:00|334328|334214|333975|333938|334364|334238|333975|333900|6898
1623438300000|2021-06-11 19:05:00|333990|333948|333960|333903|334079|333976|333853|333800|2982
1623438600000|2021-06-11 19:10:00|334052|333905|333998|333910|334093|334015|333913|333796|2500
1623438900000|2021-06-11 19:15:00|333993|333912|334222|334168|334225|334204|333991|333910|1983
1623439200000|2021-06-11 19:20:00|334221|334167|334171|334113|334277|334190|334120|334052|4617
1623439500000|2021-06-11 19:25:00|334180|334139|333845|333755|334180|334139|333786|333711|4688
1623439800000|2021-06-11 19:30:00|333844|333756|333728|333661|333864|333824|333643|333615|5429
1623440100000|2021-06-11 19:35:00|333727|333675|334200|334148|334200|334160|333620|333551|7884
1623440400000|2021-06-11 19:40:00|334199|334154|334387|334297|334421|334372|334060|333956|19573
1623440700000|2021-06-11 19:45:00|334379|334298|334548|334504|334600|334542|334310|334223|9984
1623441000000|2021-06-11 19:50:00|334556|334512|334456|334406|334774|334704|334420|334300|16859
1623441300000|2021-06-11 19:55:00|334455|334400|334683|334569|334777|334760|334414|334373|28399
1623441600000|2021-06-11 20:00:00|334500|334300|334511|334498|334750|334498|334498|334300|2267
1623441900000|2021-06-11 20:05:00|334515|334500|334547|334480|334566|334500|334498|334441|1805
1623442200000|2021-06-11 20:10:00|334559|334540|334530|334490|334559|334540|334530|334475|944
1623442500000|2021-06-11 20:15:00|334520|334467|334559|334480|334559|334480|334520|334467|759
1623442800000|2021-06-11 20:20:00|334514|334482|334514|334411|334514|334482|334514|334411|606
1623443100000|2021-06-11 20:25:00|334520|334510|334544|334445|334559|334514|334520|334445|1966
1623443400000|2021-06-11 20:30:00|334521|334475|334521|334475|334521|334475|334521|334475|6
1623443700000|2021-06-11 20:35:00|334500|334470|334521|334500|334521|334500|334500|334469|772
1623444000000|2021-06-11 20:40:00|334566|334512|334520|334490|334566|334512|334517|334475|832
1623444300000|2021-06-11 20:45:00|334500|334475|334500|334482|334500|334482|334500|334400|818
1623444600000|2021-06-11 20:50:00||334486||334486||334486||334486|155
1623444900000|2021-06-11 20:55:00|334520|334432|334600|334475|334600|334486|334520|334300|1061
1623657600000|2021-06-14 08:00:00|335921|334653|335990|334500|336364|334653|335921|334500|63
1623657900000|2021-06-14 08:05:00|336000||336364||336364||335990||46
1623658200000|2021-06-14 08:10:00|335990||336364||336364||335990||38
1623658500000|2021-06-14 08:15:00|||||||||4
1623658800000|2021-06-14 08:20:00|336387||336387||336387||336387||5
1623659100000|2021-06-14 08:25:00|335990|334683|335990|334700|335990|334867|335990|334500|19
1623659400000|2021-06-14 08:30:00|336387|334867|336387|335010|336387|335500|336387|334500|166
1623659700000|2021-06-14 08:35:00|||||||||8
1623660000000|2021-06-14 08:40:00|||||||||4
1623660300000|2021-06-14 08:45:00|336000||336387||336387||335990||20
1623660600000|2021-06-14 08:50:00|||||||||13
1623660900000|2021-06-14 08:55:00|||||||||5
1623661200000|2021-06-14 09:00:00|||||||||2
1623661500000|2021-06-14 09:05:00|||||||||2
1623661800000|2021-06-14 09:10:00|335800||335800||335800||335800||5
1623662100000|2021-06-14 09:15:00|||||||||39
1623662400000|2021-06-14 09:20:00|336387|335560|336387|335010|336387|335608|336387|335010|253
1623662700000|2021-06-14 09:25:00|336000|335572|336000|335010|336000|335572|336000|335010|30
1623663000000|2021-06-14 09:30:00||335015||335500||335571||335015|9
1623663300000|2021-06-14 09:35:00||335400||335597||335597||335400|63
1623663600000|2021-06-14 09:40:00||335507||335590||335590||335507|11
1623663900000|2021-06-14 09:45:00||335597||335510||335597||335507|11
1623664200000|2021-06-14 09:50:00|335800|335597|335800|335500|335800|335597|335700|335500|90
1623664500000|2021-06-14 09:55:00|335799||335800||335800||335799||9
1623664800000|2021-06-14 10:00:00|335799||335800||335800||335799||2
1623665100000|2021-06-14 10:05:00|335799||335800||335800||335796||0
1623665400000|2021-06-14 10:10:00|335698||335698||335698||335698||1
1623665700000|2021-06-14 10:15:00|||||||||33
1623666000000|2021-06-14 10:20:00|335800|335550|335800|335500|335800|335551|335800|335500|231
1623666300000|2021-06-14 10:25:00|335650||335800||335800||335650||100
1623666600000|2021-06-14 10:30:00|||||||||2
1623666900000|2021-06-14 10:35:00|||||||||11
1623667200000|2021-06-14 10:40:00|||||||||35
1623667500000|2021-06-14 10:45:00|||||||||5
1623667800000|2021-06-14 10:50:00|336000|335558|335800|335500|336000|335558|335800|335500|277
1623668100000|2021-06-14 10:55:00|335700|335600|335699|335510|335700|335700|335699|335500|30
1623668400000|2021-06-14 11:00:00|335600|335507|335350|335250|335600|335507|335337|335200|1558
1623668700000|2021-06-14 11:05:00|335475|335200|335690|335212|335700|335212|335250|335000|1400
1623669000000|2021-06-14 11:10:00|335505|335250|335505|335250|335505|335400|335505|335250|417
1623669300000|2021-06-14 11:15:00|335490|335009|335505|334900|335505|335009|335250|334867|873
1623669600000|2021-06-14 11:20:00|335250|334901|335250|335011|335250|335195|335250|334901|335
1623669900000|2021-06-14 11:25:00|335200|335009|335200|335009|335200|335019|335190|335000|116
1623670200000|2021-06-14 11:30:00|335250|334926|335350|335109|335505|335250|335250|334926|200
1623670500000|2021-06-14 11:35:00|335230|335075|335397|335075|335397|335103|335230|335075|211
1623670800000|2021-06-14 11:40:00|335350|335101|335500|335102|335500|335102|335350|335075|120
1623671100000|2021-06-14 11:45:00|335460|335075|335480|335200|335500|335200|335460|335075|235
1623671400000|2021-06-14 11:50:00|335450|335101|335428|335002|335500|335101|335356|335000|572
1623671700000|2021-06-14 11:55:00|335430|335000|335430|335000|335430|335193|335430|335000|131
1623672000000|2021-06-14 12:00:00||335006||335006||335006||335006|65
1623672300000|2021-06-14 12:05:00|335400|335011|335500|335011|335500|335012|335400|335011|222
1623672600000|2021-06-14 12:10:00|335498|335000|335215|335100|335500|335100|335215|335000|289
1623672900000|2021-06-14 12:15:00|335200|335102|335300|335000|335300|335216|335187|335000|815
1623673200000|2021-06-14 12:20:00|335317||335315||335317||335315||85
1623673500000|2021-06-14 12:25:00|335317||335100||335317||335100||114
1623673800000|2021-06-14 12:30:00|335099|334800|335050|335000|335099|335000|335050|334800|787
1623674100000|2021-06-14 12:35:00|335000|334614|335000|334703|335000|334801|334983|334600|355
1623674400000|2021-06-14 12:40:00|335050|334701|335099|334963|335099|334963|335000|334500|907
1623674700000|2021-06-14 12:45:00|||||||||248
1623675000000|2021-06-14 12:50:00|335001|334500|335000|334600|335099|334600|335000|334500|427
1623675300000|2021-06-14 12:55:00|334999|334610|334999|334700|335000|334838|334999|334600|471
1623675600000|2021-06-14 13:00:00||334763||334700||334763||334700|247
1623675900000|2021-06-14 13:05:00|334900||334900||334900||334900||183
1623676200000|2021-06-14 13:10:00|||||||||95
1623676500000|2021-06-14 13:15:00|||||||||170
1623676800000|2021-06-14 13:20:00|334800|334678|334900|334000|334998|334678|334797|334000|1137
1623677100000|2021-06-14 13:25:00|334999|334250|335294|334500|335317|334652|334623|334000|1402
1623677400000|2021-06-14 13:30:00|335293|334649|333997|333845|335293|334683|333626|333550|21934
1623677700000|2021-06-14 13:35:00|333996|333846|335800|335599|335800|335651|333845|333600|18884
1623678000000|2021-06-14 13:40:00|335799|335602|336395|336251|336598|336562|335591|335401|15765
1623678300000|2021-06-14 13:45:00|336415|336252|337289|337132|337440|337299|336252|336100|17791
1623678600000|2021-06-14 13:50:00|337259|337222|337000|336840|337600|337562|336257|336185|31046
1623678900000|2021-06-14 13:55:00|336999|336846|337548|337400|337677|337590|336945|336840|19449
1623679200000|2021-06-14 14:00:00|337510|337348|336916|336682|337794|337623|336720|336560|18935
1623679500000|2021-06-14 14:05:00|336826|336729|336657|336407|336896|336729|336350|336258|10813
1623679800000|2021-06-14 14:10:00|336656|336410|336834|336594|336948|336838|336301|336200|6258
1623680100000|2021-06-14 14:15:00|336793|336714|336767|336624|337198|337124|336602|336500|5476
1623680400000|2021-06-14 14:20:00|336709|336625|336484|336301|336954|336793|336355|336200|5556
1623680700000|2021-06-14 14:25:00|336510|336360|336550|336389|336587|336476|336198|336112|4723
1623681000000|2021-06-14 14:30:00|336500|336390|336311|336180|336920|336772|336310|336180|5723
1623681300000|2021-06-14 14:35:00|336307|336178|336212|336046|336307|336178|335775|335700|7446
1623681600000|2021-06-14 14:40:00|336211|336085|335987|335813|336332|336231|335811|335703|3550
1623681900000|2021-06-14 14:45:00|335967|335814|335739|335647|335987|335814|335500|335359|5121
1623682200000|2021-06-14 14:50:00|335738|335602|336500|336383|336602|336447|335600|335445|4919
1623682500000|2021-06-14 14:55:00|336525|336381|336700|336621|336832|336763|336312|336188|6807
1623682800000|2021-06-14 15:00:00|336699|336700|336242|336147|336799|336726|336240|336147|6238
1623683100000|2021-06-14 15:05:00|336225|336081|336025|335843|336448|336370|335976|335843|2390
1623683400000|2021-06-14 15:10:00|336024|335878|336500|336431|336500|336431|336024|335878|600
1623683700000|2021-06-14 15:15:00|336524|336433|336575|336350|336787|336705|336400|336204|2276
1623684000000|2021-06-14 15:20:00|336600|336320|336411|336204|336766|336661|336376|336204|1745
1623684300000|2021-06-14 15:25:00|336445|336205|336650|336471|336700|336509|336375|336205|957
1623684600000|2021-06-14 15:30:00|336649|336472|336510|336450|336787|336626|336446|336310|1222
1623684900000|2021-06-14 15:35:00|336549|336451|336455|336361|336700|336619|336268|336153|3315
1623685200000|2021-06-14 15:40:00|336500|336391|336550|336452|336609|336498|336296|336151|1061
1623685500000|2021-06-14 15:45:00|336600|336453|336887|336813|336924|336841|336454|336400|4494
1623685800000|2021-06-14 15:50:00|336886|336665|337073|336937|337111|336975|336806|336664|2520
1623686100000|2021-06-14 15:55:00|337068|337000|336806|336704|337074|337000|336784|336664|1496
1623686400000|2021-06-14 16:00:00|336899|336741|336880|336657|336900|336815|336594|336506|1010
1623686700000|2021-06-14 16:05:00|336879|336658|337046|336902|337046|336912|336738|336604|1856
1623687000000|2021-06-14 16:10:00|337021|336901|336757|336684|337021|336902|336718|336594|2306
1623687300000|2021-06-14 16:15:00|336759|336685|336841|336675|336897|336731|336580|336530|4531
1623687600000|2021-06-14 16:20:00|336799|336700|336654|336565|336799|336730|336602|336545|2398
1623687900000|2021-06-14 16:25:00|336653|336583|336754|336545|336993|336804|336653|336545|2930
1623688200000|2021-06-14 16:30:00|336908|336546|336855|336731|336908|336765|336618|336545|1050
1623688500000|2021-06-14 16:35:00|336853|336732|336816|336600|336854|336791|336697|336600|1966
1623688800000|2021-06-14 16:40:00|336810|336611|336690|336617|336821|336701|336679|336600|527
1623689100000|2021-06-14 16:45:00|336691|336621|336644|336474|336697|336623|336514|336410|1411
1623689400000|2021-06-14 16:50:00|336638|336489|336697|336599|336773|336635|336629|336410|2648
1623689700000|2021-06-14 16:55:00|336696|336557|336711|336568|336862|336671|336566|336412|900
1623690000000|2021-06-14 17:00:00|336710|336500|336624|336460|336889|336785|336571|336439|2690
1623690300000|2021-06-14 17:05:00|336623|336461|336641|336540|336723|336583|336588|336425|800
1623690600000|2021-06-14 17:10:00|336652|336541|336617|336448|336802|336600|336522|336447|1500
1623690900000|2021-06-14 17:15:00|336618|336447|336294|336200|336618|336500|336273|336200|1450
1623691200000|2021-06-14 17:20:00|336264|336172|336377|336266|336460|336350|336223|336150|3356
1623691500000|2021-06-14 17:25:00|336375|336301|336383|336228|336468|336376|336298|336192|1500
1623691800000|2021-06-14 17:30:00|336373|336303|336499|336451|336499|336452|336373|336200|1400
1623692100000|2021-06-14 17:35:00|336498|336306|336617|336487|336618|336514|336428|336300|825
1623692400000|2021-06-14 17:40:00|336618|336486|336635|336538|336663|336612|336573|336486|885
1623692700000|2021-06-14 17:45:00|336634|336535|336902|336838|337000|336868|336598|336500|1353
1623693000000|2021-06-14 17:50:00|336999|336839|336800|336653|337000|336891|336721|336600|900
1623693300000|2021-06-14 17:55:00|336799|336700|336871|336738|336900|336744|336595|336500|1400
1623693600000|2021-06-14 18:00:00|336884|336715|336796|336666|336914|336806|336740|336553|400
1623693900000|2021-06-14 18:05:00|336795|336705|336797|336666|336914|336840|336781|336628|1100
1623694200000|2021-06-14 18:10:00|336796|336668|336750|336653|336817|336731|336654|336500|305
1623694500000|2021-06-14 18:15:00|336776|336679|336870|336713|337000|336910|336724|336600|2181
1623694800000|2021-06-14 18:20:00|336868|336714|336591|336502|336870|336800|336591|336500|778
1623695100000|2021-06-14 18:25:00|336590|336500|336354|336278|336600|336500|336331|336225|3134
1623695400000|2021-06-14 18:30:00|336351|336239|336640|336596|336651|336596|336351|336225|1350
1623695700000|2021-06-14 18:35:00|336644|336554|336383|336300|336644|336600|336317|336225|2953
1623696000000|2021-06-14 18:40:00|336382|336301|336600|336502|336632|336535|336367|336225|1700
1623696300000|2021-06-14 18:45:00|336599|336503|336189|336056|336600|336523|336145|336056|2689
1623696600000|2021-06-14 18:50:00|336226|336071|336186|336127|336279|336152|335874|335855|5494
1623696900000|2021-06-14 18:55:00|336244|336128|336043|335955|336244|336128|335916|335855|831
1623697200000|2021-06-14 19:00:00|336039|335936|336206|336066|336306|336235|335951|335855|3095
1623697500000|2021-06-14 19:05:00|336199|336002|336173|335984|336244|336116|335951|335855|1567
1623697800000|2021-06-14 19:10:00|336174|335983|336030|335914|336174|336058|335900|335855|1570
1623698100000|2021-06-14 19:15:00|335995|335923|336113|335976|336293|336191|335995|335911|3003
1623698400000|2021-06-14 19:20:00|336120|336002|336272|336079|336293|336139|336114|335962|4516
1623698700000|2021-06-14 19:25:00|336271|336084|336580|336413|336600|336500|336172|336079|7963
1623699000000|2021-06-14 19:30:00|336573|336481|336456|336333|336713|336600|336432|336333|3341
1623699300000|2021-06-14 19:35:00|336457|336334|336399|336332|336572|336473|336305|336142|3415
1623699600000|2021-06-14 19:40:00|336425|336333|336969|336836|336978|336864|336414|336332|10576
1623699900000|2021-06-14 19:45:00|336963|336888|337149|337039|337149|337077|336736|336669|11278
1623700200000|2021-06-14 19:50:00|337150|337035|337969|337842|337970|337932|336980|336800|35376
1623700500000|2021-06-14 19:55:00|337958|337874|338488|338387|338488|338471|337835|337800|69599
1623700800000|2021-06-14 20:00:00|338487|338393|338300|338215|338500|338420|338300|338215|257315
1623701100000|2021-06-14 20:05:00|338279||338300||338300||338279||1154
1623701400000|2021-06-14 20:10:00|338299|338253|338388|338253|338388|338253|338299|338253|1727
1623701700000|2021-06-14 20:15:00|338325|338215|338299|338240|338379|338240|338299|338215|797
1623702000000|2021-06-14 20:20:00|338270|338215|338300|338200|338300|338215|338201|338200|2298
1623702300000|2021-06-14 20:25:00|338379|338230|338400|338230|338400|338230|338379|338230|137
1623702600000|2021-06-14 20:30:00|338369|338200|338369|338211|338369|338211|338369|338200|499
1623702900000|2021-06-14 20:35:00|338300|338200|338300|338200|338300|338200|338300|338200|158
1623703200000|2021-06-14 20:40:00|||||||||647
1623703500000|2021-06-14 20:45:00|338368|338250|338368|338250|338368|338250|338368|338250|162
1623703800000|2021-06-14 20:50:00|338369||338369||338369||338369||86
1623704100000|2021-06-14 20:55:00|||||||||270
1623704400000|2021-06-14 21:00:00|||||||||8
1623704700000|2021-06-14 21:05:00|338300|338275|338300|338275|338300|338275|338300|338275|125
1623705000000|2021-06-14 21:10:00|338299|338283|338300|338200|338300|338283|338288|338200|1271
1623705300000|2021-06-14 21:15:00||338208||338208||338208||338208|43
1623705600000|2021-06-14 21:20:00|338315|338200|338369|338208|338369|338208|338315|338200|135
1623705900000|2021-06-14 21:25:00||338200||338200||338200||338200|104
1623706200000|2021-06-14 21:30:00|338298|338208|338298|338200|338299|338208|338298|338200|105
1623706500000|2021-06-14 21:35:00|||||||||522
1623706800000|2021-06-14 21:40:00|||||||||42
1623707100000|2021-06-14 21:45:00|338300||338387||338387||338300||315
1623707400000|2021-06-14 21:50:00|||||||||55
1623707700000|2021-06-14 21:55:00|338400|338208|338387|338300|338400|338300|338387|338200|151
1623708000000|2021-06-14 22:00:00|338400|338100|338300|338000|338400|338100|338300|337975|202
1623708300000|2021-06-14 22:05:00||337975||337975||337975||337975|83
1623708600000|2021-06-14 22:10:00|338350||338313||338350||338313||202
1623708900000|2021-06-14 22:15:00|338300|337987|338313|338000|338313|338000|338300|337987|44
1623709200000|2021-06-14 22:20:00|338100|338100|338300|338100|338313|338200|338100|338000|876
1623709500000|2021-06-14 22:25:00|||||||||76
1623709800000|2021-06-14 22:30:00||338000||338000||338000||338000|32
1623710100000|2021-06-14 22:35:00|||||||||14
1623710400000|2021-06-14 22:40:00||338063||338155||338155||338063|81
1623710700000|2021-06-14 22:45:00|338266|338000|338150|338000|338266|338000|338150|338000|368
1623711000000|2021-06-14 22:50:00||337975||337975||337989||337975|38
1623711300000|2021-06-14 22:55:00|338100|338000|338150|338000|338150|338000|338100|338000|64
1623711600000|2021-06-14 23:00:00|||||||||158
1623711900000|2021-06-14 23:05:00|338222|338104|338222|338100|338222|338104|338222|338100|171
1623712200000|2021-06-14 23:10:00|338200|338104|338200|338100|338200|338104|338200|338100|42
1623712500000|2021-06-14 23:15:00|338222||338222||338222||338222||278
1623712800000|2021-06-14 23:20:00|338200||338190||338200||338190||18
1623713100000|2021-06-14 23:25:00|338200|338075|338188|338100|338200|338100|338188|338075|117
1623713400000|2021-06-14 23:30:00|338200||338200||338200||338200||39
1623713700000|2021-06-14 23:35:00|338122|338000|338122|338002|338122|338100|338122|338000|470
1623714000000|2021-06-14 23:40:00||338003||338011||338011||338003|88
1623714300000|2021-06-14 23:45:00||338006||338006||338006||338006|184
1623714600000|2021-06-14 23:50:00|||||||||53
1623714900000|2021-06-14 23:55:00|338120|338014|338200|338000|338200|338014|338120|337953|766
1623744000000|2021-06-15 08:00:00|338986|337092|338000|336632|339673|337092|338000|336632|130
1623744300000|2021-06-15 08:05:00|338269||339000||339000||338200||63
1623744600000|2021-06-15 08:10:00|||||||||10
1623744900000|2021-06-15 08:15:00|||||||||34
1623745200000|2021-06-15 08:20:00|338500||338500||338500||338500||81
1623745500000|2021-06-15 08:25:00||336636||336632||336636||336632|10
1623745800000|2021-06-15 08:30:00||337904||336632||338000||336632|36
1623746100000|2021-06-15 08:35:00||336900||336632||337705||336632|4
1623746400000|2021-06-15 08:40:00||337255||337977||337977||337255|57
1623746700000|2021-06-15 08:45:00||337980||338000||338000||337936|7
1623747000000|2021-06-15 08:50:00||337936||337255||338000||337255|8
1623747300000|2021-06-15 08:55:00|||||||||1
1623747600000|2021-06-15 09:00:00|||||||||11
1623747900000|2021-06-15 09:05:00|338250|336632|338500|336632|338500|336632|337255|336632|585
1623748200000|2021-06-15 09:10:00|337532|338501|339499|335600|339673|338501|337532|335600|774
1623748500000|2021-06-15 09:15:00|339673|337634|339600|335600|339673|337634|339200|335600|7
1623748800000|2021-06-15 09:20:00|339499|336000|338500|335600|339673|336000|338500|335600|12
1623749100000|2021-06-15 09:25:00||338000||335600||338387||335600|133
1623749400000|2021-06-15 09:30:00|338000||339600||339673||338000||501
1623749700000|2021-06-15 09:35:00|339200||339200||339673||338741||26
1623750000000|2021-06-15 09:40:00||335876||335876||335876||335876|1
1623750300000|2021-06-15 09:45:00|||||||||8
1623750600000|2021-06-15 09:50:00|339000|337681|339000|337500|339000|337681|339000|335876|56
1623750900000|2021-06-15 09:55:00|||||||||2
1623751200000|2021-06-15 10:00:00|||||||||4
1623751500000|2021-06-15 10:05:00|337897|336000|339000|336000|339000|336000|337865|336000|102
1623751800000|2021-06-15 10:10:00||335600||335600||335600||335600|1
1623752100000|2021-06-15 10:15:00|||||||||12
1623752400000|2021-06-15 10:20:00|338280||338280||338280||338280||6
1623752700000|2021-06-15 10:25:00|337900||337900||337900||337900||14
1623753000000|2021-06-15 10:30:00|||||||||31
1623753300000|2021-06-15 10:35:00|||||||||9
1623753600000|2021-06-15 10:40:00|||||||||10
1623753900000|2021-06-15 10:45:00||336117||337250||337250||335600|35
1623754200000|2021-06-15 10:50:00|338280|337800|338280|337581|338280|337800|337900|337550|429
1623754500000|2021-06-15 10:55:00|338997|337550|338865|337900|339000|338000|338865|337550|126
1623754800000|2021-06-15 11:00:00|338829|338020|338384|338000|338829|338020|338270|337585|223
1623755100000|2021-06-15 11:05:00|338385|338002|338385|338000|338387|338002|338289|338000|214
1623755400000|2021-06-15 11:10:00|338387|337907|338000|337800|338387|337907|337988|337500|582
1623755700000|2021-06-15 11:15:00|338387|337802|338300|337810|338387|337810|338300|337802|655
1623756000000|2021-06-15 11:20:00|338255|337921|338321|337850|338387|337921|338085|337810|490
1623756300000|2021-06-15 11:25:00|338387|337851|338300|337900|338387|337900|338300|337851|135
1623756600000|2021-06-15 11:30:00|338195|337940|338300|337900|338300|337940|338195|337900|94
1623756900000|2021-06-15 11:35:00|338298|337850|338300|337850|338300|337850|338051|337850|661
1623757200000|2021-06-15 11:40:00|338298|338100|338678|338170|338678|338296|338298|338100|2734
1623757500000|2021-06-15 11:45:00|338550|338150|338678|338150|338678|338340|338550|338150|290
1623757800000|2021-06-15 11:50:00|338676|338152|338678|338150|338678|338152|338597|338150|51
1623758100000|2021-06-15 11:55:00|338600|338151|338350|338200|338600|338301|338348|338151|541
1623758400000|2021-06-15 12:00:00|338599|338230|338599|338300|338599|338300|338350|338200|1014
1623758700000|2021-06-15 12:05:00|338678|338400|339100|338800|339100|338800|338678|338400|911
1623759000000|2021-06-15 12:10:00|338993|338840|339200|338216|339490|339100|338993|338208|2308
1623759300000|2021-06-15 12:15:00|339197|338600|339100|338600|339197|338600|339100|338600|155
1623759600000|2021-06-15 12:20:00|339089|338723|339197|338611|339197|338860|339089|338600|569
1623759900000|2021-06-15 12:25:00|339195|338600|339148|338600|339195|339030|339148|338600|551
1623760200000|2021-06-15 12:30:00|338983|338612|338898|338204|339150|338612|338488|338150|903
1623760500000|2021-06-15 12:35:00|338600|338150|338400|338150|338900|338300|338300|338150|836
1623760800000|2021-06-15 12:40:00|338830|338212|338387|338150|338830|338300|338348|338150|476
1623761100000|2021-06-15 12:45:00|338339|338100|338100|337861|338387|338100|338000|337850|1653
1623761400000|2021-06-15 12:50:00|338387|338000|338199|337900|338387|338050|338000|337850|597
1623761700000|2021-06-15 12:55:00|338200|337850|338000|337813|338200|337900|337900|337700|839
1623762000000|2021-06-15 13:00:00|337940|337750|338000|337710|338000|337775|337800|337700|951
1623762300000|2021-06-15 13:05:00|337850|337800|337698|337055|337900|337800|337500|337055|1117
1623762600000|2021-06-15 13:10:00|337688|337340|337687|337500|337992|337600|337687|337300|710
1623762900000|2021-06-15 13:15:00|337700|337288|337700|337302|337700|337302|337200|336900|2686
1623763200000|2021-06-15 13:20:00|337500|337152|337494|337152|337500|337212|337494|337150|951
1623763500000|2021-06-15 13:25:00|337500|337499|338387|338214|338400|338322|337500|337210|6980
1623763800000|2021-06-15 13:30:00|338400|338386|337200|337136|338500|338386|336792|336700|65983
1623764100000|2021-06-15 13:35:00|337500|337193|337399|337236|337875|337623|336697|336607|28636
1623764400000|2021-06-15 13:40:00|337466|337319|339122|339014|339200|339148|337346|337066|32163
1623764700000|2021-06-15 13:45:00|339199|339068|339564|339371|339700|339569|338640|338487|32188
1623765000000|2021-06-15 13:50:00|339569|339346|339154|339065|339569|339416|338821|338746|11811
1623765300000|2021-06-15 13:55:00|339112|338974|338609|338488|339400|339177|338205|338033|19191
1623765600000|2021-06-15 14:00:00|338608|338483|337939|337872|338802|338703|337800|337560|9938
1623765900000|2021-06-15 14:05:00|337979|337810|338033|337892|338202|338030|337500|337313|13550
1623766200000|2021-06-15 14:10:00|338032|337900|337739|337602|338222|338188|337665|337500|10033
1623766500000|2021-06-15 14:15:00|337671|337508|337599|337450|338000|337819|337486|337355|4599
1623766800000|2021-06-15 14:20:00|337600|337480|337813|337614|338440|338259|337600|337480|9600
1623767100000|2021-06-15 14:25:00|337814|337705|337625|337542|337915|337751|337340|337200|8443
1623767400000|2021-06-15 14:30:00|337624|337500|337433|337324|337900|337800|337432|337305|8673
1623767700000|2021-06-15 14:35:00|337407|337380|337460|337391|337632|337408|337200|337119|4527
1623768000000|2021-06-15 14:40:00|337475|337338|337148|337000|337541|337433|336769|336700|5649
1623768300000|2021-06-15 14:45:00|337136|337001|337180|337032|337327|337200|336963|336768|3787
1623768600000|2021-06-15 14:50:00|337135|337057|337492|337401|337500|337406|337135|336988|2300
1623768900000|2021-06-15 14:55:00|337500|337406|337535|337234|337671|337577|337314|337163|4109
1623769200000|2021-06-15 15:00:00|337482|337342|337658|337562|337706|337562|337445|337342|3750
1623769500000|2021-06-15 15:05:00|337649|337564|337710|337588|337800|337737|337617|337490|3247
1623769800000|2021-06-15 15:10:00|337682|337625|337545|337439|337765|337709|337398|337281|6847
1623770100000|2021-06-15 15:15:00|337521|337441|337240|337122|337580|337496|337192|337122|7937
1623770400000|2021-06-15 15:20:00|337197|337110|337125|337032|337210|337110|336958|336800|5679
1623770700000|2021-06-15 15:25:00|337140|337050|336775|336700|337140|337050|336775|336640|7852
1623771000000|2021-06-15 15:30:00|336772|336701|336600|336539|336917|336762|336351|336311|9330
1623771300000|2021-06-15 15:35:00|336597|336457|336615|336427|336800|336603|336413|336311|4511
1623771600000|2021-06-15 15:40:00|336614|336417|336867|336794|336897|336823|336543|336417|3690
1623771900000|2021-06-15 15:45:00|336866|336800|337120|337022|337120|337037|336866|336747|5307
1623772200000|2021-06-15 15:50:00|337119|337023|336977|336921|337296|337158|336801|336708|5333
1623772500000|2021-06-15 15:55:00|336992|336922|337234|337103|337373|337273|336992|336922|3731
1623772800000|2021-06-15 16:00:00|337248|337171|337469|337350|337500|337416|337239|337100|1400
1623773100000|2021-06-15 16:05:00|337460|337354|337300|337164|337469|337378|337104|336988|1036
1623773400000|2021-06-15 16:10:00|337299|337167|337370|337285|337500|337462|337256|337143|2449
1623773700000|2021-06-15 16:15:00|337369|337296|337368|337300|337495|337341|337106|337000|848
1623774000000|2021-06-15 16:20:00|337367|337260|337387|337313|337477|337358|337278|337167|1755
1623774300000|2021-06-15 16:25:00|337386|337315|337495|337432|337500|337433|337125|337022|2064
1623774600000|2021-06-15 16:30:00|337500|337436|337976|337917|338100|337998|337500|337433|5726
1623774900000|2021-06-15 16:35:00|337977|337918|337942|337844|338084|338012|337858|337806|5053
1623775200000|2021-06-15 16:40:00|337941|337806|337773|337701|338030|337889|337742|337613|1836
1623775500000|2021-06-15 16:45:00|337770|337700|337238|337114|337773|337700|337238|337100|1681
1623775800000|2021-06-15 16:50:00|337236|337123|337161|337105|337408|337271|337116|337031|2150
1623776100000|2021-06-15 16:55:00|337141|337082|337277|337131|337312|337150|336959|336860|2698
1623776400000|2021-06-15 17:00:00|337181|337088|337136|336970|337300|337115|336993|336890|1282
1623776700000|2021-06-15 17:05:00|337150|337004|337088|337000|337209|337098|337088|336975|554
1623777000000|2021-06-15 17:10:00|337087|337005|337148|337051|337300|337191|337087|337000|2408
1623777300000|2021-06-15 17:15:00|337133|337052|337245|337152|337280|337210|336942|336890|4295
1623777600000|2021-06-15 17:20:00|337223|337153|337400|337319|337400|337319|337083|336955|1690
1623777900000|2021-06-15 17:25:00|337382|337320|337495|337379|337500|337392|337348|337179|1853
1623778200000|2021-06-15 17:30:00|337432|337288|337848|337768|337900|337778|337385|337267|4539
1623778500000|2021-06-15 17:35:00|337847|337700|337900|337664|337992|337925|337793|337664|5252
1623778800000|2021-06-15 17:40:00|337899|337765|337812|337716|337900|337777|337680|337521|4167
1623779100000|2021-06-15 17:45:00|337799|337594|338150|338065|338150|338081|337689|337508|7627
1623779400000|2021-06-15 17:50:00|338149|338081|338309|338213|338400|338353|338101|338050|5676
1623779700000|2021-06-15 17:55:00|338387|338227|338300|338195|338400|338386|338185|338053|2198
1623780000000|2021-06-15 18:00:00|338297|338109|338350|338185|338387|338302|338197|338035|1832
1623780300000|2021-06-15 18:05:00|338366|338226|338432|338317|338600|338486|338299|338195|4504
1623780600000|2021-06-15 18:10:00|338400|338312|337894|337805|338543|338351|337810|337803|5316
1623780900000|2021-06-15 18:15:00|337886|337803|337900|337801|338130|337975|337750|337661|3889
1623781200000|2021-06-15 18:20:00|337899|337800|337921|337800|338077|337950|337899|337800|1134
1623781500000|2021-06-15 18:25:00|338052|337845|337900|337773|338052|337859|337800|337707|607
1623781800000|2021-06-15 18:30:00|337899|337746|337750|337528|337992|337806|337597|337528|2303
1623782100000|2021-06-15 18:35:00|337675|337554|337463|337398|337753|337600|337429|337355|3012
1623782400000|2021-06-15 18:40:00|337462|337361|337578|337419|337609|337485|337300|337200|5291
1623782700000|2021-06-15 18:45:00|337523|337440|337700|337648|337700|337648|337479|337316|1250
1623783000000|2021-06-15 18:50:00|337678|337625|337913|337759|337965|337767|337547|337453|1938
1623783300000|2021-06-15 18:55:00|337836|337709|337903|337803|338000|337941|337770|337709|3848
1623783600000|2021-06-15 19:00:00|337940|337841|337543|337364|337940|337841|337430|337350|2368
1623783900000|2021-06-15 19:05:00|337455|337366|337900|337830|337960|337835|337455|337366|1898
1623784200000|2021-06-15 19:10:00|337894|337829|338200|338057|338200|338067|337894|337826|5226
1623784500000|2021-06-15 19:15:00|338198|338060|338330|338242|338394|338338|338191|338060|3173
1623784800000|2021-06-15 19:20:00|338329|338247|338099|338021|338380|338313|338043|338000|3486
1623785100000|2021-06-15 19:25:00|338097|338022|338000|337888|338114|338022|337822|337731|5222
1623785400000|2021-06-15 19:30:00|337999|337908|337839|337732|338000|337939|337657|337555|3038
1623785700000|2021-06-15 19:35:00|337865|337731|338345|338273|338345|338273|337665|337556|6325
1623786000000|2021-06-15 19:40:00|338362|338258|338696|338590|338889|338815|338330|338203|14676
1623786300000|2021-06-15 19:45:00|338762|338594|338995|338896|338995|338967|338534|338514|8719
1623786600000|2021-06-15 19:50:00|339000|338887|338421|338126|339000|338887|338075|337913|21053
1623786900000|2021-06-15 19:55:00|338420|338131|338475|338312|338500|338346|338178|338000|18945
1623787200000|2021-06-15 20:00:00|338474|338313|338399|338313|338598|338361|338350|338122|147599
1623787500000|2021-06-15 20:05:00|338499||338499||338499||338499||286
1623787800000|2021-06-15 20:10:00|338488||338499||338499||338488||362
1623788100000|2021-06-15 20:15:00|||||||||85
1623788400000|2021-06-15 20:20:00|338475|338121|338404|338315|338475|338315|338400|338121|417
1623788700000|2021-06-15 20:25:00|338474|338121|338404|338121|338474|338121|338404|338121|505
1623789000000|2021-06-15 20:30:00|338333|338120|338313|338108|338333|338120|338313|338000|222
1623789300000|2021-06-15 20:35:00|338394|338111|338400|338116|338404|338116|338394|338003|187
1623789600000|2021-06-15 20:40:00||338200||338250||338298||338200|361
1623789900000|2021-06-15 20:45:00|338404|338251|338332|338150|338404|338251|338332|338116|423
1623790200000|2021-06-15 20:50:00|338400|338000|338300|337900|338400|338000|338300|337900|1078
1623790500000|2021-06-15 20:55:00|338400||338400||338400||338255||492
1623790800000|2021-06-15 21:00:00|||||||||29
1623791100000|2021-06-15 21:05:00|||||||||22
1623791400000|2021-06-15 21:10:00|||||||||16
1623791700000|2021-06-15 21:15:00||338010||338010||338010||338010|44
1623792000000|2021-06-15 21:20:00|338000|337900|338000|337900|338000|337900|338000|337900|330
1623792300000|2021-06-15 21:25:00|||||||||45
1623792600000|2021-06-15 21:30:00|||||||||7
1623792900000|2021-06-15 21:35:00|||||||||35
1623793200000|2021-06-15 21:40:00|338311|338000|338311|338001|338311|338001|338311|338000|18
1623793500000|2021-06-15 21:45:00|338310|338090|338310|338090|338310|338090|338310|338090|11
1623793800000|2021-06-15 21:50:00|||||||||17
1623794100000|2021-06-15 21:55:00|338244|338011|338310|338144|338310|338144|338244|338011|451
1623794400000|2021-06-15 22:00:00||338100||338101||338200||337900|66
1623794700000|2021-06-15 22:05:00|338290||338300||338300||338290||269
1623795000000|2021-06-15 22:10:00|||||||||11
1623795300000|2021-06-15 22:15:00|338296|337900|338300|337901|338300|338121|338296|337900|182
1623795600000|2021-06-15 22:20:00|338244|337940|338244|337940|338244|337940|338244|337940|47
1623795900000|2021-06-15 22:25:00|||||||||34
1623796200000|2021-06-15 22:30:00|338100||338100||338100||338100||110
1623796500000|2021-06-15 22:35:00|338300|338000|338300|338000|338300|338000|338300|338000|296
1623796800000|2021-06-15 22:40:00|||||||||1
1623797100000|2021-06-15 22:45:00|||||||||4
1623797400000|2021-06-15 22:50:00|338155||338134||338155||338134||8
1623797700000|2021-06-15 22:55:00|||||||||51
1623798000000|2021-06-15 23:00:00|||||||||5
1623798300000|2021-06-15 23:05:00|338077||338077||338077||338077||16
1623798600000|2021-06-15 23:10:00|338300|337940|338300|337940|338300|337940|338000|337940|795
1623798900000|2021-06-15 23:15:00||337901||337901||337901||337901|95
1623799200000|2021-06-15 23:20:00|338289|337900|338244|337900|338289|337900|338000|337900|162
1623799500000|2021-06-15 23:25:00|338289||338289||338289||338289||3
1623799800000|2021-06-15 23:30:00|338275|337700|337950|337700|338275|337700|337950|337700|224
1623800100000|2021-06-15 23:35:00|337900|337710|337900|337710|337900|337710|337817|337710|228
1623800400000|2021-06-15 23:40:00|337825|337700|337825|337310|337825|337700|337825|337300|721
1623800700000|2021-06-15 23:45:00||337316||337316||337512||337316|263
1623801000000|2021-06-15 23:50:00|338274|337376|338200|337600|338275|337600|338200|337376|2104
1623801300000|2021-06-15 23:55:00|338198|337665|338000|337900|338198|337900|338000|337600|72
1623830400000|2021-06-16 08:00:00|339000|337702|338200|336663|339780|337702|338200|335600|372
1623830700000|2021-06-16 08:05:00|338000|335600|338200|336771|338200|336771|338000|335600|36
1623831000000|2021-06-16 08:10:00||336772||336836||336836||335600|11
1623831300000|2021-06-16 08:15:00|338000|336837|338200|336741|338200|336837|338000|335600|14
1623831600000|2021-06-16 08:20:00|338193|335600|338200|336705|338200|336777|337935|335600|61
1623831900000|2021-06-16 08:25:00||336703||336666||336711||335600|32
1623832200000|2021-06-16 08:30:00||336665||336478||336667||335633|2
1623832500000|2021-06-16 08:35:00||335600||336714||336714||335600|1
1623832800000|2021-06-16 08:40:00||335600||336663||336730||335600|46
1623833100000|2021-06-16 08:45:00||335633||336663||336673||335600|15
1623833400000|2021-06-16 08:50:00|338179|336664|337600|336666|338179|336666|337600|335600|75
1623833700000|2021-06-16 08:55:00|337800|336664|337800|336411|337800|337600|337800|335600|183
1623834000000|2021-06-16 09:00:00|337951|335600|338000|336763|338000|337655|337951|335600|205
1623834300000|2021-06-16 09:05:00||336508||336663||336663||335600|10
1623834600000|2021-06-16 09:10:00||336000||336663||336663||335600|7
1623834900000|2021-06-16 09:15:00|337999|336417|337999|336411|337999|336500|337999|335600|12
1623835200000|2021-06-16 09:20:00||336000||336556||336559||335600|6
1623835500000|2021-06-16 09:25:00||335633||336426||336574||335600|1
1623835800000|2021-06-16 09:30:00||336400||336400||336400||336400|3
1623836100000|2021-06-16 09:35:00|||||||||33
1623836400000|2021-06-16 09:40:00||336405||336405||337730||336405|56
1623836700000|2021-06-16 09:45:00||336400||336400||336400||336400|31
1623837000000|2021-06-16 09:50:00||336412||336412||336412||336412|1
1623837300000|2021-06-16 09:55:00|||||||||5
1623837600000|2021-06-16 10:00:00|||||||||1
1623837900000|2021-06-16 10:05:00|338000|336400|338000|336429|338000|336664|337819|336400|94
1623838200000|2021-06-16 10:10:00||336400||336400||336400||336400|4
1623838500000|2021-06-16 10:15:00|||||||||1
1623838800000|2021-06-16 10:20:00|||||||||5
1623839100000|2021-06-16 10:25:00||336763||336763||337675||336763|42
1623839400000|2021-06-16 10:30:00||337688||336763||337688||336763|44
1623839700000|2021-06-16 10:35:00|338100|337836|338200|338000|338313|338000|338100|336763|660
1623840000000|2021-06-16 10:40:00|338100|336677|338200|337800|338200|337800|338100|336400|25
1623840300000|2021-06-16 10:45:00|338192||338099||338200||338099||10
1623840600000|2021-06-16 10:50:00|338100|337920|338313|337800|338499|338153|338100|337800|386
1623840900000|2021-06-16 10:55:00|338312||338290||338312||338290||3
1623841200000|2021-06-16 11:00:00|338280|337820|338180|337900|338290|337900|338178|337800|350
1623841500000|2021-06-16 11:05:00|338179||338100||338179||338100||125
1623841800000|2021-06-16 11:10:00|338197|337902|338100|337902|338197|337902|338099|337902|259
1623842100000|2021-06-16 11:15:00|338270|337904|338270|337908|338270|337908|338198|337904|92
1623842400000|2021-06-16 11:20:00|338278|338001|338998|338500|339000|338700|338278|338001|1661
1623842700000|2021-06-16 11:25:00|339000|338535|338497|338003|339000|338700|338489|337900|985
1623843000000|2021-06-16 11:30:00|338498|338005|338880|338005|339000|338700|338498|338000|734
1623843300000|2021-06-16 11:35:00|338878|338000|338780|338100|338878|338310|338500|338000|243
1623843600000|2021-06-16 11:40:00|338600|338200|338600|338200|338600|338300|338600|338200|134
1623843900000|2021-06-16 11:45:00|338590|338202|338600|338200|338600|338202|338580|338200|182
1623844200000|2021-06-16 11:50:00|338550|338266|338540|338266|338550|338338|338540|338266|153
1623844500000|2021-06-16 11:55:00|338534|338385|338790|338513|338790|338513|338534|338385|923
1623844800000|2021-06-16 12:00:00|338699|338200|338637|338202|338699|338202|338500|338200|610
1623845100000|2021-06-16 12:05:00|338664|338203|338790|338200|338790|338650|338599|338200|1279
1623845400000|2021-06-16 12:10:00|338699|338206|338790|338206|338790|338327|338699|338200|120
1623845700000|2021-06-16 12:15:00|338789|338302|339000|338756|339000|338756|338789|338302|1143
1623846000000|2021-06-16 12:20:00|338785|338515|338930|338470|338930|338532|338785|338411|258
1623846300000|2021-06-16 12:25:00|339000|338537|338990|338704|339000|338900|338988|338466|640
1623846600000|2021-06-16 12:30:00|338890|338890|339189|338704|339190|339100|338889|338704|1388
1623846900000|2021-06-16 12:35:00|339190|338706|339595|339210|339595|339440|339188|338706|1467
1623847200000|2021-06-16 12:40:00|339500|339212|339477|339214|339500|339215|339300|339150|363
1623847500000|2021-06-16 12:45:00|339350|339212|339350|339000|339350|339212|339350|339000|595
1623847800000|2021-06-16 12:50:00|339477|339050|339380|339000|339477|339250|339200|339000|1136
1623848100000|2021-06-16 12:55:00|339298|339050|339400|339100|339400|339100|339298|339050|106
1623848400000|2021-06-16 13:00:00|339398|339000|339478|339200|339500|339475|339390|339000|2500
1623848700000|2021-06-16 13:05:00|339498|339202|339300|339200|339500|339316|339300|339200|461
1623849000000|2021-06-16 13:10:00|339400|339201|339400|339220|339400|339220|339275|339201|525
1623849300000|2021-06-16 13:15:00|339375|339300|339439|339210|339500|339357|339280|339210|2488
1623849600000|2021-06-16 13:20:00|339300|339200|339381|339000|339439|339200|339100|339000|982
1623849900000|2021-06-16 13:25:00|339439|339100|339497|338800|339600|339100|339164|338500|2093
1623850200000|2021-06-16 13:30:00|339400|338812|339696|339382|340510|340362|339069|338800|41436
1623850500000|2021-06-16 13:35:00|339695|339366|340167|340061|340249|340130|339156|339000|21586
1623850800000|2021-06-16 13:40:00|340184|340062|339696|339559|340689|340537|339577|339436|35208
1623851100000|2021-06-16 13:45:00|339697|339522|340400|340284|340410|340284|339697|339522|20119
1623851400000|2021-06-16 13:50:00|340408|340288|340747|340535|340900|340837|340300|340200|29560
1623851700000|2021-06-16 13:55:00|340739|340538|340680|340514|340900|340801|340295|340101|12678
1623852000000|2021-06-16 14:00:00|340681|340601|340654|340560|340800|340639|340196|340136|14162
1623852300000|2021-06-16 14:05:00|340700|340561|341236|341102|341340|341276|340700|340561|24272
1623852600000|2021-06-16 14:10:00|341223|341103|341174|341077|341387|341300|340965|340832|16182
1623852900000|2021-06-16 14:15:00|341173|341079|341364|341254|341447|341362|341020|340900|10893
1623853200000|2021-06-16 14:20:00|341357|341253|341580|341516|341600|341581|341300|341173|13077
1623853500000|2021-06-16 14:25:00|341597|341526|341447|341376|341677|341617|341242|341200|16979
1623853800000|2021-06-16 14:30:00|341500|341404|341115|341042|341500|341466|341114|341036|9770
1623854100000|2021-06-16 14:35:00|341100|341036|341138|341040|341500|341437|341078|341023|7663
1623854400000|2021-06-16 14:40:00|341075|341042|341056|340982|341300|341189|340888|340800|10507
1623854700000|2021-06-16 14:45:00|341018|340972|341100|340992|341110|341023|340687|340657|9736
1623855000000|2021-06-16 14:50:00|341066|341019|341174|341065|341400|341297|341060|340992|4363
1623855300000|2021-06-16 14:55:00|341230|341067|340975|340888|341350|341253|340975|340888|6647
1623855600000|2021-06-16 15:00:00|341000|340889|340987|340782|341163|341000|340643|340541|6105
1623855900000|2021-06-16 15:05:00|340923|340818|340802|340654|341048|340978|340618|340500|3100
1623856200000|2021-06-16 15:10:00|340800|340700|341000|340882|341000|340914|340684|340561|3222
1623856500000|2021-06-16 15:15:00|341100|340883|341000|340906|341100|341070|340867|340811|2582
1623856800000|2021-06-16 15:20:00|340953|340902|340870|340774|341013|340958|340850|340727|1545
1623857100000|2021-06-16 15:25:00|340869|340768|340654|340601|340869|340768|340554|340500|2102
1623857400000|2021-06-16 15:30:00|340652|340582|340367|340316|340737|340659|340328|340248|2962
1623857700000|2021-06-16 15:35:00|340363|340317|340238|340086|340500|340323|339970|339900|7783
1623858000000|2021-06-16 15:40:00|340147|340027|340069|340000|340254|340043|339954|339900|2808
1623858300000|2021-06-16 15:45:00|340090|340012|340128|340005|340263|340132|340025|339950|3739
1623858600000|2021-06-16 15:50:00|340127|340006|339856|339800|340178|340106|339856|339800|4153
1623858900000|2021-06-16 15:55:00|339864|339763|339958|339841|339969|339923|339674|339628|6957
1623859200000|2021-06-16 16:00:00|339900|339801|340091|339959|340150|340115|339900|339800|3001
1623859500000|2021-06-16 16:05:00|340090|339931|339987|339924|340090|339986|339794|339682|7473
1623859800000|2021-06-16 16:10:00|339986|339920|339500|339300|340046|339995|339338|339300|10812
1623860100000|2021-06-16 16:15:00|339488|339301|339389|339290|339598|339468|339279|339163|3702
1623860400000|2021-06-16 16:20:00|339388|339252|338654|338570|339388|339274|338610|338500|10619
1623860700000|2021-06-16 16:25:00|338700|338601|338855|338744|338875|338752|338258|338205|11325
1623861000000|2021-06-16 16:30:00|338845|338745|339000|338908|339069|339022|338814|338745|8277
1623861300000|2021-06-16 16:35:00|339037|338909|339340|339227|339445|339300|339037|338908|7321
1623861600000|2021-06-16 16:40:00|339339|339228|339153|339030|339400|339316|339089|338973|4047
1623861900000|2021-06-16 16:45:00|339152|339031|339357|339223|339400|339287|339148|339031|1899
1623862200000|2021-06-16 16:50:00|339356|339224|339423|339300|339500|339381|339223|339098|3297
1623862500000|2021-06-16 16:55:00|339499|339312|339842|339700|339900|339766|339392|339300|3976
1623862800000|2021-06-16 17:00:00|339896|339767|339947|339774|340014|339995|339833|339706|5571
1623863100000|2021-06-16 17:05:00|339948|339864|340098|339978|340098|340025|339871|339757|3495
1623863400000|2021-06-16 17:10:00|340050|339992|340602|340522|340602|340522|340050|339963|5390
1623863700000|2021-06-16 17:15:00|340554|340539|340500|340400|340602|340543|340286|340187|2908
1623864000000|2021-06-16 17:20:00|340509|340402|340350|340221|340570|340467|340275|340159|2350
1623864300000|2021-06-16 17:25:00|340389|340237|340425|340265|340474|340384|340234|340200|3200
1623864600000|2021-06-16 17:30:00|340360|340210|341073|340959|341112|341013|340292|340185|7748
1623864900000|2021-06-16 17:35:00|341100|341002|341200|341134|341300|341199|341050|340955|8845
1623865200000|2021-06-16 17:40:00|341190|341135|340860|340779|341249|341161|340735|340631|9750
1623865500000|2021-06-16 17:45:00|340816|340752|340442|340269|340816|340752|340369|340240|4773
1623865800000|2021-06-16 17:50:00|340421|340283|340752|340617|340767|340652|340170|340106|6217
1623866100000|2021-06-16 17:55:00|340733|340658|340528|340300|340800|340725|340528|340200|3275
1623866400000|2021-06-16 18:00:00|340515|340327|339003|338877|340700|340327|337700|337600|36709
1623866700000|2021-06-16 18:05:00|339127|338878|339991|339734|340136|340001|338868|338613|24160
1623867000000|2021-06-16 18:10:00|339939|339733|339397|339221|339999|339767|339030|338800|16554
1623867300000|2021-06-16 18:15:00|339497|339200|338000|337877|339500|339227|337626|337500|21339
1623867600000|2021-06-16 18:20:00|337966|337876|338330|338233|338500|338401|337899|337825|20310
1623867900000|2021-06-16 18:25:00|338391|338234|338897|338751|339400|339236|338391|338233|26346
1623868200000|2021-06-16 18:30:00|338867|338750|338727|338555|339400|339158|338350|338210|10309
1623868500000|2021-06-16 18:35:00|338726|338596|337850|337550|338927|338659|337629|337500|14901
1623868800000|2021-06-16 18:40:00|337851|337551|336512|336301|337852|337701|336449|336038|19946
1623869100000|2021-06-16 18:45:00|336567|336303|337404|337087|338000|337920|336344|336053|14236
1623869400000|2021-06-16 18:50:00|337463|337145|338398|338209|338449|338289|337181|336985|7640
1623869700000|2021-06-16 18:55:00|338325|338087|339572|339434|339668|339505|337925|337838|28783
1623870000000|2021-06-16 19:00:00|339583|339453|340001|339882|340100|339952|339374|339300|17636
1623870300000|2021-06-16 19:05:00|340000|339881|340548|340330|341158|341112|339900|339881|32170
1623870600000|2021-06-16 19:10:00|340685|340432|340987|340806|341350|341337|340500|340330|14032
1623870900000|2021-06-16 19:15:00|340990|340866|341400|341206|341400|341264|340792|340625|14523
1623871200000|2021-06-16 19:20:00|341398|341210|341994|341923|341994|341965|341258|341095|18809
1623871500000|2021-06-16 19:25:00|341990|341855|341390|341233|342100|342057|341389|341232|20463
1623871800000|2021-06-16 19:30:00|341389|341232|341190|341160|341792|341758|341150|341081|19561
1623872100000|2021-06-16 19:35:00|341175|341159|341943|341825|341949|341844|341088|341000|12707
1623872400000|2021-06-16 19:40:00|341942|341802|342070|341923|342696|342611|341930|341802|27851
1623872700000|2021-06-16 19:45:00|342010|341920|342092|341904|342488|342390|341752|341648|13795
1623873000000|2021-06-16 19:50:00|342038|341898|342063|341935|342264|342118|341560|341452|20407
1623873300000|2021-06-16 19:55:00|342062|341920|341599|341497|342200|342129|341458|341373|28863
1623873600000|2021-06-16 20:00:00|341598|341524|341600|341424|342000|341576|341500|341222|174990
1623873900000|2021-06-16 20:05:00|341500|341200|341499|341200|341500|341260|341499|341200|1172
1623874200000|2021-06-16 20:10:00|341400|341208|341400|341208|341400|341208|341400|341208|108
1623874500000|2021-06-16 20:15:00|341499||341499||341499||341499||728
1623874800000|2021-06-16 20:20:00|341498|341211|341498|341300|341498|341300|341498|341211|116
1623875100000|2021-06-16 20:25:00|341489|341310|341489|341305|341489|341310|341489|341305|283
1623875400000|2021-06-16 20:30:00|341479|341270|341350|340900|341479|341270|341350|340900|815
1623875700000|2021-06-16 20:35:00|341479|340902|341189|340525|341479|341100|341100|340503|2087
1623876000000|2021-06-16 20:40:00|341188|340625|341188|340625|341188|340625|341188|340625|422
1623876300000|2021-06-16 20:45:00|341100|340630|341100|340630|341100|340630|341100|340630|228
1623876600000|2021-06-16 20:50:00|340900|340625|340900|340630|340900|340800|340900|340625|251
1623876900000|2021-06-16 20:55:00|341000|340625|340900|340700|341000|340700|340825|340625|543
1623877200000|2021-06-16 21:00:00|||||||||116
1623877500000|2021-06-16 21:05:00||340725||340725||340725||340725|317
1623877800000|2021-06-16 21:10:00|341100|340750|341099|340755|341100|340755|341099|340750|283
1623878100000|2021-06-16 21:15:00|341100|340760|340797|340700|341100|340770|340770|340700|667
1623878400000|2021-06-16 21:20:00|340800|340600|340825|340625|340825|340625|340797|340600|475
1623878700000|2021-06-16 21:25:00|341100|340630|341100|340630|341100|340630|341100|340630|795
1623879000000|2021-06-16 21:30:00|340990||340990||340990||340990||155
1623879300000|2021-06-16 21:35:00|||||||||19
1623879600000|2021-06-16 21:40:00|||||||||9
1623879900000|2021-06-16 21:45:00|||||||||37
1623880200000|2021-06-16 21:50:00|340945|340750|340945|340850|340945|340850|340945|340750|153
1623880500000|2021-06-16 21:55:00|340950||340950||340950||340950||77
1623880800000|2021-06-16 22:00:00|340925|340752|340899|340630|340925|340752|340899|340630|348
1623881100000|2021-06-16 22:05:00|||||||||12
1623881400000|2021-06-16 22:10:00|340800|340625|340798|340347|340800|340625|340798|340347|828
1623881700000|2021-06-16 22:15:00||340350||340350||340442||340350|150
1623882000000|2021-06-16 22:20:00|340688|340355|340688|340400|340688|340400|340688|340350|38
1623882300000|2021-06-16 22:25:00|340450|340402|340688|340400|340688|340402|340450|340400|406
1623882600000|2021-06-16 22:30:00|340748|340402|340898|340401|340900|340800|340748|340400|853
1623882900000|2021-06-16 22:35:00|340897|340402|340897|340501|340897|340501|340897|340402|28
1623883200000|2021-06-16 22:40:00||340600||340600||340600||340600|199
1623883500000|2021-06-16 22:45:00|340895||340895||340895||340895||53
1623883800000|2021-06-16 22:50:00|340800|340500|340800|340600|340800|340600|340800|340404|808
1623884100000|2021-06-16 22:55:00|340600|340500|340600|340404|340600|340500|340600|340404|288
1623884400000|2021-06-16 23:00:00||340401||340401||340401||340401|345
1623884700000|2021-06-16 23:05:00|340599|340400|340302|339820|340599|340400|340302|339820|1010
1623885000000|2021-06-16 23:10:00|340400|339500|340400|339700|340400|339891|340300|339000|605
1623885300000|2021-06-16 23:15:00||339710||340000||340000||339710|94
1623885600000|2021-06-16 23:20:00||340200||340200||340200||340200|429
1623885900000|2021-06-16 23:25:00|340390|339800|340390|340000|340390|340225|340390|339800|407
1623886200000|2021-06-16 23:30:00|340388|340100|340390|340220|340390|340220|340388|340100|160
1623886500000|2021-06-16 23:35:00|||||||||66
1623886800000|2021-06-16 23:40:00|340389|340300|340599|340300|340599|340300|340300|340220|852
1623887100000|2021-06-16 23:45:00|340590||340590||340590||340590||73
1623887400000|2021-06-16 23:50:00|340500|340220|340499|340220|340500|340220|340499|340220|648
1623887700000|2021-06-16 23:55:00|340230|340111|340300|340100|340499|340111|340230|340100|1378
1623916800000|2021-06-17 08:00:00|339940|338332|340285|338332|340286|338334|339719|338332|70
1623917100000|2021-06-17 08:05:00|340199|339325|340408|339000|340408|339325|339983|338332|75
1623917400000|2021-06-17 08:10:00||339343||339000||339343||339000|20
1623917700000|2021-06-17 08:15:00|340762|339100|340730|339000|340762|339100|340730|339000|16
1623918000000|2021-06-17 08:20:00|340762|338332|340488|339000|340762|339000|339175|338332|334
1623918300000|2021-06-17 08:25:00|340762||340748||340762||339265||43
1623918600000|2021-06-17 08:30:00|||||||||8
1623918900000|2021-06-17 08:35:00|340762|339090|340640|339000|340762|339099|340515|339000|30
1623919200000|2021-06-17 08:40:00|340762||340762||340762||340341||15
1623919500000|2021-06-17 08:45:00|340326|339043|340762|339000|340762|339043|339651|339000|158
1623919800000|2021-06-17 08:50:00|340294||340762||340762||340294||82
1623920100000|2021-06-17 08:55:00|340496|338332|339500|338800|340762|338800|339500|338332|184
1623920400000|2021-06-17 09:00:00||339200||338800||339200||338800|51
1623920700000|2021-06-17 09:05:00|340613|339500|340400|339305|341100|339500|339900|338800|639
1623921000000|2021-06-17 09:10:00|340000|339306|340000|339313|340000|339556|340000|339301|38
1623921300000|2021-06-17 09:15:00||339314||339600||339600||339314|0
1623921600000|2021-06-17 09:20:00||339500||339511||339760||339500|136
1623921900000|2021-06-17 09:25:00||339501||339700||339700||339501|21
1623922200000|2021-06-17 09:30:00||339503||339500||339504||339500|65
1623922500000|2021-06-17 09:35:00||339501||339700||339700||339501|15
1623922800000|2021-06-17 09:40:00||339600||339702||339702||339600|202
1623923100000|2021-06-17 09:45:00|340400|339703|341900|340000|342000|340060|340400|339702|279
1623923400000|2021-06-17 09:50:00|341835|340061|340700|340001|341900|340460|340700|340000|224
1623923700000|2021-06-17 09:55:00|||||||||42
1623924000000|2021-06-17 10:00:00|340604|340208|340700|340010|340700|340208|340604|339711|230
1623924300000|2021-06-17 10:05:00||340007||340022||340022||339765|8
1623924600000|2021-06-17 10:10:00||340132||340100||340132||340022|31
1623924900000|2021-06-17 10:15:00|||||||||11
1623925200000|2021-06-17 10:20:00|340406|340035|340700|340001|340700|340100|340303|339711|276
1623925500000|2021-06-17 10:25:00|340194|339711|340700|339711|340700|339711|340155|339711|195
1623925800000|2021-06-17 10:30:00|339952|339712|340694|339711|340700|339712|339952|339711|85
1623926100000|2021-06-17 10:35:00|340600|339501|340595|339501|340600|339501|340595|339501|7
1623926400000|2021-06-17 10:40:00||339770||339501||339770||339501|125
1623926700000|2021-06-17 10:45:00||339747||339501||339747||339501|44
1623927000000|2021-06-17 10:50:00|||||||||12
1623927300000|2021-06-17 10:55:00|340600|339702|340600|339800|340600|339840|340600|339702|62
1623927600000|2021-06-17 11:00:00|340590|339802|340490|340102|340600|340209|340398|339800|1367
1623927900000|2021-06-17 11:05:00|340500|340200|340940|340602|341000|340700|340500|340200|1769
1623928200000|2021-06-17 11:10:00|340700|340600|340700|340575|340700|340627|340500|340230|689
1623928500000|2021-06-17 11:15:00|340690|340400|340575|340311|340700|340501|340400|340020|733
1623928800000|2021-06-17 11:20:00|340500|340313|340700|340401|340700|340402|340400|340201|320
1623929100000|2021-06-17 11:25:00|340690|340403|340700|340212|340700|340403|340498|340201|330
1623929400000|2021-06-17 11:30:00|340648|340219|340700|340250|340700|340400|340648|340201|252
1623929700000|2021-06-17 11:35:00|340491|340239|340683|340210|340700|340239|340480|340201|474
1623930000000|2021-06-17 11:40:00|340680|340350|340680|340220|340680|340519|340410|340210|464
1623930300000|2021-06-17 11:45:00|340678|340222|340659|340210|340680|340400|340659|340210|394
1623930600000|2021-06-17 11:50:00|340490|340276|340606|340210|340606|340276|340450|340210|290
1623930900000|2021-06-17 11:55:00|340599|340201|340495|340000|340599|340201|340307|340000|910
1623931200000|2021-06-17 12:00:00|340400|340200|340400|340201|340400|340201|340400|340000|224
1623931500000|2021-06-17 12:05:00|340399|340200|340570|340202|340570|340240|340399|340200|242
1623931800000|2021-06-17 12:10:00|340500|340240|340499|340200|340500|340240|340345|340200|328
1623932100000|2021-06-17 12:15:00|340398|340000|340389|340000|340398|340026|340389|340000|389
1623932400000|2021-06-17 12:20:00|340320|339800|340479|339500|340499|339800|340000|339500|1627
1623932700000|2021-06-17 12:25:00|340300|339600|340100|339600|340300|339600|340100|339600|539
1623933000000|2021-06-17 12:30:00|340299|339602|340299|339602|340299|340100|340299|339602|498
1623933300000|2021-06-17 12:35:00|340298||340299||340299||340298||947
1623933600000|2021-06-17 12:40:00|||||||||60
1623933900000|2021-06-17 12:45:00|340298|339610|340298|339900|340299|340000|340000|339610|482
1623934200000|2021-06-17 12:50:00|340294|340000|340200|340033|340298|340050|340153|339550|1028
1623934500000|2021-06-17 12:55:00|340193|339510|340088|339600|340200|339800|340088|339500|411
1623934800000|2021-06-17 13:00:00|340059|339843|340200|339652|340200|339941|339791|339500|1425
1623935100000|2021-06-17 13:05:00|340299|339808|340500|340200|340500|340200|340299|339808|1090
1623935400000|2021-06-17 13:10:00|340506|340256|340700|340500|340700|340600|340350|340256|2594
1623935700000|2021-06-17 13:15:00|340699|340300|340699|340300|340699|340300|340699|340300|487
1623936000000|2021-06-17 13:20:00|340623|340411|340700|340302|340763|340700|340585|340300|2325
1623936300000|2021-06-17 13:25:00|340594|340419|340330|340318|340700|340419|340020|339876|6571
1623936600000|2021-06-17 13:30:00|340474|340077|342051|341902|342300|342136|340250|339876|40100
1623936900000|2021-06-17 13:35:00|342050|341901|342757|342401|342889|342787|341895|341810|36036
1623937200000|2021-06-17 13:40:00|342762|342615|341769|341502|342889|342722|341432|341333|44037
1623937500000|2021-06-17 13:45:00|341953|341598|341987|341892|341987|341913|341501|341400|12234
1623937800000|2021-06-17 13:50:00|342000|341930|342600|342519|342600|342530|342000|341869|21264
1623938100000|2021-06-17 13:55:00|342631|342521|342528|342244|343000|342973|342360|342230|14357
1623938400000|2021-06-17 14:00:00|342490|342245|342699|342664|342900|342741|342024|341851|21513
1623938700000|2021-06-17 14:05:00|342710|342691|342200|342042|343000|342904|341813|341643|16718
1623939000000|2021-06-17 14:10:00|342281|342167|342500|342300|342500|342300|341977|341871|5640
1623939300000|2021-06-17 14:15:00|342429|342301|342643|342510|342700|342510|342332|342100|7811
1623939600000|2021-06-17 14:20:00|342653|342517|342633|342462|343168|343091|342554|342413|13507
1623939900000|2021-06-17 14:25:00|342631|342549|342964|342850|343171|343032|342492|342450|6967
1623940200000|2021-06-17 14:30:00|342995|342852|343510|343404|343626|343482|342950|342851|15532
1623940500000|2021-06-17 14:35:00|343504|343418|343400|343368|343800|343692|343323|343245|17705
1623940800000|2021-06-17 14:40:00|343413|343289|343455|343319|343600|343551|343251|343131|8425
1623941100000|2021-06-17 14:45:00|343453|343320|343122|343013|343688|343573|343000|342900|6577
1623941400000|2021-06-17 14:50:00|343190|343000|343065|342914|343390|343300|342879|342700|7849
1623941700000|2021-06-17 14:55:00|343080|342911|342824|342696|343080|342962|342469|342400|7371
1623942000000|2021-06-17 15:00:00|342869|342743|343458|343381|343458|343381|342853|342696|8765
1623942300000|2021-06-17 15:05:00|343457|343360|344334|344187|344334|344242|343457|343246|18392
1623942600000|2021-06-17 15:10:00|344313|344186|344398|344305|344438|344395|343932|343800|16916
1623942900000|2021-06-17 15:15:00|344399|344333|345669|345580|345783|345601|344325|344185|29584
1623943200000|2021-06-17 15:20:00|345656|345563|345500|345208|345816|345742|345222|345132|14619
1623943500000|2021-06-17 15:25:00|345400|345272|345759|345653|345800|345693|345160|345012|8605
1623943800000|2021-06-17 15:30:00|345800|345654|346260|346205|346300|346263|345655|345600|15641
1623944100000|2021-06-17 15:35:00|346259|346164|346468|346340|346700|346613|346220|346143|24253
1623944400000|2021-06-17 15:40:00|346490|346370|346620|346558|346875|346772|346400|346342|18332
1623944700000|2021-06-17 15:45:00|346618|346535|346626|346531|346739|346602|346384|346301|13000
1623945000000|2021-06-17 15:50:00|346649|346532|346254|346098|346672|346625|346000|345861|18414
1623945300000|2021-06-17 15:55:00|346288|346126|345999|345910|346400|346321|345736|345600|15660
1623945600000|2021-06-17 16:00:00|345998|345897|346189|346131|346278|346131|345731|345570|10548
1623945900000|2021-06-17 16:05:00|346188|346132|345729|345501|346300|346214|345520|345500|7347
1623946200000|2021-06-17 16:10:00|345733|345500|345794|345682|346000|345912|345662|345500|12784
1623946500000|2021-06-17 16:15:00|345766|345656|345423|345316|345842|345700|345144|345088|13347
1623946800000|2021-06-17 16:20:00|345420|345317|345324|345127|345900|345689|345163|345072|14048
1623947100000|2021-06-17 16:25:00|345360|345128|345675|345546|345900|345714|345300|345127|6851
1623947400000|2021-06-17 16:30:00|345674|345500|346119|346016|346119|346016|345304|345182|14270
1623947700000|2021-06-17 16:35:00|346117|346039|346729|346680|346729|346680|346019|345783|17381
1623948000000|2021-06-17 16:40:00|346753|346627|347036|346938|347100|347000|346644|346510|21045
1623948300000|2021-06-17 16:45:00|346994|346811|346642|346573|347036|346987|346417|346300|13424
1623948600000|2021-06-17 16:50:00|346641|346537|346820|346714|347100|347005|346522|346369|15498
1623948900000|2021-06-17 16:55:00|346798|346741|346465|346345|346900|346741|346399|346300|10746
1623949200000|2021-06-17 17:00:00|346450|346362|346665|346502|346812|346674|346450|346362|5524
1623949500000|2021-06-17 17:05:00|346634|346503|347475|347400|347475|347400|346606|346411|19494
1623949800000|2021-06-17 17:10:00|347474|347401|347496|347408|347620|347523|347441|347358|18845
1623950100000|2021-06-17 17:15:00|347497|347409|347570|347501|347943|347863|347497|347408|21355
1623950400000|2021-06-17 17:20:00|347616|347511|347850|347752|347925|347832|347477|347442|15261
1623950700000|2021-06-17 17:25:00|347814|347753|347813|347747|347985|347906|347677|347610|9550
1623951000000|2021-06-17 17:30:00|347850|347752|347678|347601|347985|347900|347617|347600|8828
1623951300000|2021-06-17 17:35:00|347677|347602|347800|347693|347827|347721|347399|347300|11388
1623951600000|2021-06-17 17:40:00|347799|347700|348675|348519|348698|348600|347765|347700|19141
1623951900000|2021-06-17 17:45:00|348654|348575|348546|348432|348700|348575|348382|348280|13438
1623952200000|2021-06-17 17:50:00|348516|348435|348168|348075|348700|348602|348155|348047|15993
1623952500000|2021-06-17 17:55:00|348171|348051|348290|348176|348500|348375|347995|347931|13883
1623952800000|2021-06-17 18:00:00|348247|348179|348138|348042|348300|348183|347961|347871|8839
1623953100000|2021-06-17 18:05:00|348139|348027|348327|348259|348400|348269|347983|347905|5670
1623953400000|2021-06-17 18:10:00|348336|348260|348600|348490|348650|348608|348326|348259|8118
1623953700000|2021-06-17 18:15:00|348598|348511|348775|348620|348800|348750|348512|348417|11129
1623954000000|2021-06-17 18:20:00|348800|348700|348700|348600|348900|348857|348605|348561|11228
1623954300000|2021-06-17 18:25:00|348698|348624|348775|348632|348807|348753|348431|348300|6941
1623954600000|2021-06-17 18:30:00|348768|348656|348318|348225|348836|348743|348256|348140|9536
1623954900000|2021-06-17 18:35:00|348367|348250|348635|348579|348800|348655|348328|348229|6988
1623955200000|2021-06-17 18:40:00|348749|348591|348895|348839|348922|348876|348558|348401|6666
1623955500000|2021-06-17 18:45:00|348894|348835|348571|348470|348985|348907|348500|348413|5246
1623955800000|2021-06-17 18:50:00|348540|348492|348637|348479|348637|348498|348300|348225|5285
1623956100000|2021-06-17 18:55:00|348545|348471|348504|348438|348800|348700|348389|348245|5042
1623956400000|2021-06-17 19:00:00|348498|348439|348969|348871|348985|348924|348202|348105|11627
1623956700000|2021-06-17 19:05:00|348968|348903|349065|349017|349100|349017|348658|348589|14843
1623957000000|2021-06-17 19:10:00|349099|349018|349500|349442|349578|349443|348933|348852|15771
1623957300000|2021-06-17 19:15:00|349495|349377|349713|349632|349743|349679|349439|349357|17649
1623957600000|2021-06-17 19:20:00|349699|349634|349482|349409|349736|349685|349236|349120|9392
1623957900000|2021-06-17 19:25:00|349500|349410|349413|349310|349600|349541|349133|349009|10218
1623958200000|2021-06-17 19:30:00|349387|349311|348932|348803|349525|349460|348800|348701|13874
1623958500000|2021-06-17 19:35:00|348936|348837|349188|349130|349285|349174|348443|348300|15385
1623958800000|2021-06-17 19:40:00|349187|349115|349200|349129|349306|349203|348910|348808|22175
1623959100000|2021-06-17 19:45:00|349229|349182|349568|349467|349677|349595|349192|349115|17070
1623959400000|2021-06-17 19:50:00|349600|349468|349177|349015|349643|349589|349177|349015|17283
1623959700000|2021-06-17 19:55:00|349176|349031|349124|348936|349499|349426|348971|348901|48937
1623960000000|2021-06-17 20:00:00|349101|348925|349198|349000|349417|349200|349064|348827|2563
1623960300000|2021-06-17 20:05:00|349100|348942|349050|348943|349200|348943|349050|348942|968
1623960600000|2021-06-17 20:10:00|349175|348944|348944|348808|349200|348944|348944|348700|2732
1623960900000|2021-06-17 20:15:00|349026|348708|349000|348710|349027|348710|349000|348708|562
1623961200000|2021-06-17 20:20:00|348944|348800|348944|348526|348944|348800|348700|348526|1314
1623961500000|2021-06-17 20:25:00|348711|348703|348944|348701|348944|348703|348711|348701|381
1623961800000|2021-06-17 20:30:00|348958|348702|348958|348754|348958|348786|348924|348702|1207
1623962100000|2021-06-17 20:35:00|348944|348751|348944|348801|348944|348801|348944|348751|176
1623962400000|2021-06-17 20:40:00|349027||349100||349100||349027||707
1623962700000|2021-06-17 20:45:00|349161|348924|349199|348924|349199|348924|349161|348924|605
1623963000000|2021-06-17 20:50:00||349000||349000||349000||349000|45
1623963300000|2021-06-17 20:55:00|||||||||28
1623963600000|2021-06-17 21:00:00|||||||||306
1623963900000|2021-06-17 21:05:00|||||||||148
1623964200000|2021-06-17 21:10:00|349175||349100||349175||349100||60
1623964500000|2021-06-17 21:15:00|||||||||64
1623964800000|2021-06-17 21:20:00|||||||||255
1623965100000|2021-06-17 21:25:00|||||||||22
1623965400000|2021-06-17 21:30:00|349050||349025||349050||349025||1629
1623965700000|2021-06-17 21:35:00|349199||349199||349199||349199||251
1623966000000|2021-06-17 21:40:00|||||||||25
1623966300000|2021-06-17 21:45:00|||||||||33
1623966600000|2021-06-17 21:50:00|||||||||63
1623966900000|2021-06-17 21:55:00|||||||||137
1623967200000|2021-06-17 22:00:00|||||||||100
1623967500000|2021-06-17 22:05:00|349100|349001|349200|349001|349200|349001|349100|349001|688
1623967800000|2021-06-17 22:10:00|||||||||50
1623968100000|2021-06-17 22:15:00|349199||349199||349199||349199||81
1623968400000|2021-06-17 22:20:00|||||||||60
1623968700000|2021-06-17 22:25:00|349186|349010|349186|349001|349186|349010|349186|349001|165
1623969000000|2021-06-17 22:30:00|||||||||442
1623969300000|2021-06-17 22:35:00|||||||||62
1623969600000|2021-06-17 22:40:00||349100||349000||349100||349000|122
1623969900000|2021-06-17 22:45:00|349200||349199||349200||349199||86
1623970200000|2021-06-17 22:50:00|349279|349005|349300|349100|349300|349100|349279|349005|450
1623970500000|2021-06-17 22:55:00||349200||349225||349225||349006|84
1623970800000|2021-06-17 23:00:00|349400||349400||349400||349400||1048
1623971100000|2021-06-17 23:05:00|||||||||36
1623971400000|2021-06-17 23:10:00|||||||||82
1623971700000|2021-06-17 23:15:00|349300|349300|349300|349225|349300|349300|349300|349225|247
1623972000000|2021-06-17 23:20:00|||||||||32
1623972300000|2021-06-17 23:25:00|||||||||172
1623972600000|2021-06-17 23:30:00|349400|349226|349400|349226|349400|349226|349394|349226|850
1623972900000|2021-06-17 23:35:00|349226|349225|349391|349016|349394|349225|349226|349000|1732
1623973200000|2021-06-17 23:40:00|349398|349100|349391|349021|349398|349100|349391|349016|384
1623973500000|2021-06-17 23:45:00|349380|349031|349400|349200|349400|349200|349380|349031|369
1623973800000|2021-06-17 23:50:00|349399|349034|349398|349034|349399|349151|349398|349034|178
1623974100000|2021-06-17 23:55:00|349399|349000|349400|349300|349400|349300|349399|349000|364
1624003200000|2021-06-18 08:00:00|349559|346631|349500|348800|349559|348800|349354|346631|97
1624003500000|2021-06-18 08:05:00|349400||349300||349554||349298||18
1624003800000|2021-06-18 08:10:00|||||||||34
1624004100000|2021-06-18 08:15:00|349129||349300||349300||349124||123
1624004400000|2021-06-18 08:20:00|349000|348400|349300|348400|349300|348400|349000|348400|206
1624004700000|2021-06-18 08:25:00||348670||348400||348684||348400|63
1624005000000|2021-06-18 08:30:00|||||||||20
1624005300000|2021-06-18 08:35:00|348845|348767|349300|348400|349300|348778|348845|348400|74
1624005600000|2021-06-18 08:40:00||348628||349000||349000||348400|224
1624005900000|2021-06-18 08:45:00||348924||348400||348924||348400|172
1624006200000|2021-06-18 08:50:00|349058||349300||349300||349045||75
1624006500000|2021-06-18 08:55:00|||||||||33
1624006800000|2021-06-18 09:00:00|||||||||59
1624007100000|2021-06-18 09:05:00|||||||||32
1624007400000|2021-06-18 09:10:00|348933||349300||349300||348933||26
1624007700000|2021-06-18 09:15:00|||||||||34
1624008000000|2021-06-18 09:20:00|349014|348900|349300|348400|349300|348900|349009|348400|222
1624008300000|2021-06-18 09:25:00||348700||348705||348705||348654|47
1624008600000|2021-06-18 09:30:00|349000|348706|349300|348400|349300|348960|349000|348400|258
1624008900000|2021-06-18 09:35:00|348800||348800||348800||348800||36
1624009200000|2021-06-18 09:40:00|||||||||34
1624009500000|2021-06-18 09:45:00|349300||349300||349300||349300||125
1624009800000|2021-06-18 09:50:00|||||||||24
1624010100000|2021-06-18 09:55:00||348600||348800||348800||348600|11
1624010400000|2021-06-18 10:00:00||348654||348654||348654||348654|28
1624010700000|2021-06-18 10:05:00||348600||348600||348600||348600|21
1624011000000|2021-06-18 10:10:00|||||||||9
1624011300000|2021-06-18 10:15:00|348902||349300||349300||348902||77
1624011600000|2021-06-18 10:20:00|||||||||6
1624011900000|2021-06-18 10:25:00|||||||||56
1624012200000|2021-06-18 10:30:00|||||||||33
1624012500000|2021-06-18 10:35:00|349299||349299||349299||349299||8
1624012800000|2021-06-18 10:40:00|349100|348640|349100|348600|349100|348640|348800|348600|142
1624013100000|2021-06-18 10:45:00|||||||||34
1624013400000|2021-06-18 10:50:00|349099|348681|349099|348600|349099|348681|349099|348600|97
1624013700000|2021-06-18 10:55:00|349100||349095||349100||349095||50
1624014000000|2021-06-18 11:00:00|349070|348681|349049|348750|349299|349000|349000|348600|1237
1624014300000|2021-06-18 11:05:00|349074||348845||349124||348845||1094
1624014600000|2021-06-18 11:10:00|348843|348700|349000|348500|349124|348845|348752|348500|1566
1624014900000|2021-06-18 11:15:00|348995|348501|349094|348500|349100|348550|348700|348500|363
1624015200000|2021-06-18 11:20:00|348795|348202|348398|347900|349094|348553|348199|347900|1848
1624015500000|2021-06-18 11:25:00|348366|347880|348500|348027|348500|348300|348300|347880|996
1624015800000|2021-06-18 11:30:00|348400|348025|348400|348000|348500|348211|348369|347906|750
1624016100000|2021-06-18 11:35:00|348398|347964|348349|348100|348500|348100|348260|347964|550
1624016400000|2021-06-18 11:40:00|348352|348150|348290|348051|348500|348300|348200|348050|1274
1624016700000|2021-06-18 11:45:00|348300|348100|348494|348050|348500|348201|348200|348050|1058
1624017000000|2021-06-18 11:50:00|348492|348051|348498|348052|348500|348300|348205|348000|646
1624017300000|2021-06-18 11:55:00|348500|348061|348400|348210|348699|348351|348400|348051|609
1624017600000|2021-06-18 12:00:00|348366|348058|348368|348051|348450|348210|348200|348051|1420
1624017900000|2021-06-18 12:05:00|348120|348052|348200|347800|348449|348100|348100|347800|1660
1624018200000|2021-06-18 12:10:00|348000|347512|347989|347500|348200|347751|347700|347500|4858
1624018500000|2021-06-18 12:15:00|347969|347400|347388|347031|348000|347400|347171|347000|2128
1624018800000|2021-06-18 12:20:00|347400|347000|347259|346802|348000|347000|346464|346168|4188
1624019100000|2021-06-18 12:25:00|347300|346803|347180|346521|347300|346847|346936|346225|3279
1624019400000|2021-06-18 12:30:00|347200|346526|346902|346560|347200|346852|346800|346500|905
1624019700000|2021-06-18 12:35:00|346900|346564|347198|346930|347488|347003|346900|346536|494
1624020000000|2021-06-18 12:40:00|347132|346536|346768|346466|347198|346536|346500|346200|1333
1624020300000|2021-06-18 12:45:00|346770|346500|347197|346900|347290|346950|346770|346402|1495
1624020600000|2021-06-18 12:50:00|347199|346902|347197|346802|347199|346902|347104|346800|707
1624020900000|2021-06-18 12:55:00|347350|346815|347250|347000|347487|347184|347250|346815|1357
1624021200000|2021-06-18 13:00:00|347248|346820|347150|346840|347250|346840|347139|346820|665
1624021500000|2021-06-18 13:05:00|347148|346820|347076|346700|347148|346833|346950|346700|1909
1624021800000|2021-06-18 13:10:00|347150|346752|347150|346900|347150|346900|347150|346750|432
1624022100000|2021-06-18 13:15:00|347148|346935|347250|346900|347250|346942|347148|346900|805
1624022400000|2021-06-18 13:20:00|347244|346902|347470|347130|347500|347400|347190|346900|5402
1624022700000|2021-06-18 13:25:00|347461|347341|348340|347849|348340|347899|347461|347201|19603
1624023000000|2021-06-18 13:30:00|348058|347508|349252|349044|349400|349212|347701|347210|395278
1624023300000|2021-06-18 13:35:00|349253|349030|348914|348714|349400|349250|348477|348218|34706
1624023600000|2021-06-18 13:40:00|348912|348715|349700|349317|349999|349847|348398|348300|39302
1624023900000|2021-06-18 13:45:00|349531|349208|349545|349400|350100|350000|349172|349050|50629
1624024200000|2021-06-18 13:50:00|349532|349440|348773|348625|349700|349525|348729|348615|36642
1624024500000|2021-06-18 13:55:00|348900|348626|349440|349290|349700|349591|348712|348615|26432
1624024800000|2021-06-18 14:00:00|349493|349116|349233|349011|349700|349562|349007|348850|19368
1624025100000|2021-06-18 14:05:00|349500|349021|349811|349594|349900|349723|349144|348912|11880
1624025400000|2021-06-18 14:10:00|349800|349638|349282|349141|349900|349638|349180|349084|6623
1624025700000|2021-06-18 14:15:00|349200|349100|349621|349447|349877|349756|349025|348912|11907
1624026000000|2021-06-18 14:20:00|349594|349448|350579|350418|350585|350534|349316|349200|33345
1624026300000|2021-06-18 14:25:00|350549|350440|350336|350106|350585|350484|350148|350015|18658
1624026600000|2021-06-18 14:30:00|350307|350107|350350|350223|350500|350376|349713|349620|21168
1624026900000|2021-06-18 14:35:00|350380|350274|350541|350326|350585|350500|350058|350000|14768
1624027200000|2021-06-18 14:40:00|350534|350425|350673|350484|350789|350602|350225|350000|11958
1624027500000|2021-06-18 14:45:00|350680|350565|349811|349626|350700|350632|349811|349626|11919
1624027800000|2021-06-18 14:50:00|349768|349627|350000|349798|350000|349815|349700|349600|6900
1624028100000|2021-06-18 14:55:00|349999|349799|349947|349820|350210|350078|349885|349798|4228
1624028400000|2021-06-18 15:00:00|349870|349819|349226|349147|350100|349936|349221|349082|11624
1624028700000|2021-06-18 15:05:00|349284|349124|349266|349144|349563|349436|349119|349000|8414
1624029000000|2021-06-18 15:10:00|349254|349146|348024|347919|349259|349146|347892|347800|22066
1624029300000|2021-06-18 15:15:00|348023|347920|348297|348150|348490|348423|348004|347919|8910
1624029600000|2021-06-18 15:20:00|348296|348173|347699|347612|348296|348173|347699|347600|12873
1624029900000|2021-06-18 15:25:00|347695|347607|347500|347368|347935|347821|347444|347327|20039
1624030200000|2021-06-18 15:30:00|347499|347369|348190|348048|348362|348204|347394|347265|12362
1624030500000|2021-06-18 15:35:00|348162|348047|348652|348568|348750|348680|348057|347816|8603
1624030800000|2021-06-18 15:40:00|348619|348569|348406|348288|348660|348591|348229|348085|5695
1624031100000|2021-06-18 15:45:00|348387|348287|348752|348656|348780|348707|348335|348200|5961
1624031400000|2021-06-18 15:50:00|348760|348663|349339|349246|349423|349375|348744|348589|13620
1624031700000|2021-06-18 15:55:00|349338|349253|349480|349398|349480|349398|349181|349000|4843
1624032000000|2021-06-18 16:00:00|349479|349399|349854|349802|349900|349853|349457|349192|6482
1624032300000|2021-06-18 16:05:00|349882|349828|349774|349701|349885|349828|349665|349583|5942
1624032600000|2021-06-18 16:10:00|349773|349668|349606|349533|349775|349676|349500|349326|3084
1624032900000|2021-06-18 16:15:00|349688|349534|349773|349643|349773|349653|349533|349466|3578
1624033200000|2021-06-18 16:20:00|349754|349644|350057|349984|350300|350198|349611|349489|11473
1624033500000|2021-06-18 16:25:00|350056|349931|350200|350052|350200|350124|349950|349810|4963
1624033800000|2021-06-18 16:30:00|350154|350053|349756|349664|350200|350062|349756|349664|9807
1624034100000|2021-06-18 16:35:00|349846|349671|349493|349358|349896|349765|349493|349358|2000
1624034400000|2021-06-18 16:40:00|349490|349284|349547|349373|349705|349572|349387|349283|3205
1624034700000|2021-06-18 16:45:00|349544|349437|349676|349567|349778|349613|349269|349200|1740
1624035000000|2021-06-18 16:50:00|349655|349589|349761|349544|349850|349737|349625|349482|6257
1624035300000|2021-06-18 16:55:00|349697|349556|349460|349285|349800|349612|349345|349250|2486
1624035600000|2021-06-18 17:00:00|349459|349278|349384|349303|349521|349355|349230|349112|4104
1624035900000|2021-06-18 17:05:00|349385|349301|349900|349729|349900|349804|349300|349179|4319
1624036200000|2021-06-18 17:10:00|349855|349665|349983|349870|350000|349967|349800|349665|6807
1624036500000|2021-06-18 17:15:00|349970|349900|349840|349750|350039|349987|349706|349669|9030
1624036800000|2021-06-18 17:20:00|349837|349743|349505|349272|349850|349743|349300|349208|6683
1624037100000|2021-06-18 17:25:00|349523|349303|349297|349192|349623|349420|349208|349112|3350
1624037400000|2021-06-18 17:30:00|349295|349193|349498|349417|349680|349550|349275|349187|1505
1624037700000|2021-06-18 17:35:00|349600|349432|349471|349387|349650|349501|349284|349153|2530
1624038000000|2021-06-18 17:40:00|349593|349416|349490|349269|349650|349506|349369|349245|6100
1624038300000|2021-06-18 17:45:00|349488|349375|348774|348719|349488|349375|348718|348700|10264
1624038600000|2021-06-18 17:50:00|348796|348739|349200|349004|349200|349004|348658|348578|4361
1624038900000|2021-06-18 17:55:00|349099|348952|349087|348974|349195|349059|348925|348866|2749
1624039200000|2021-06-18 18:00:00|349044|348913|349330|349225|349600|349528|348789|348637|9448
1624039500000|2021-06-18 18:05:00|349353|349187|349527|349403|349600|349480|349322|349178|4898
1624039800000|2021-06-18 18:10:00|349523|349402|349433|349276|349600|349448|349291|349106|2800
1624040100000|2021-06-18 18:15:00|349491|349319|349310|349214|349500|349364|349310|349214|4185
1624040400000|2021-06-18 18:20:00|349308|349250|349074|348894|349500|349392|348921|348732|5590
1624040700000|2021-06-18 18:25:00|349021|348895|349228|349044|349294|349136|348865|348692|7283
1624041000000|2021-06-18 18:30:00|349284|349072|349009|348850|349436|349283|348924|348738|5956
1624041300000|2021-06-18 18:35:00|348956|348868|348700|348610|349050|348944|348480|348375|5857
1624041600000|2021-06-18 18:40:00|348699|348582|348140|347966|348799|348655|347994|347912|7697
1624041900000|2021-06-18 18:45:00|348171|348016|348454|348299|348543|348400|348134|347950|4425
1624042200000|2021-06-18 18:50:00|348451|348300|348017|347920|348683|348592|348000|347912|6216
1624042500000|2021-06-18 18:55:00|348006|347922|348270|348157|348375|348173|348000|347914|5576
1624042800000|2021-06-18 19:00:00|348233|348158|348269|348147|348683|348585|347965|347912|10724
1624043100000|2021-06-18 19:05:00|348266|348149|347704|347625|348450|348241|347662|347577|7503
1624043400000|2021-06-18 19:10:00|347821|347626|348288|348211|348400|348242|347710|347600|6426
1624043700000|2021-06-18 19:15:00|348287|348219|349300|349200|349348|349243|348287|348126|12535
1624044000000|2021-06-18 19:20:00|349296|349201|349594|349506|349700|349595|349204|349149|16812
1624044300000|2021-06-18 19:25:00|349593|349489|349622|349507|349700|349626|349480|349320|14587
1624044600000|2021-06-18 19:30:00|349621|349561|349825|349718|350000|349917|349561|349428|21801
1624044900000|2021-06-18 19:35:00|349824|349722|349886|349764|349950|349806|349722|349640|6467
1624045200000|2021-06-18 19:40:00|349883|349765|350250|350156|350300|350268|349815|349749|16544
1624045500000|2021-06-18 19:45:00|350246|350154|349398|349200|350300|350184|349316|349200|9896
1624045800000|2021-06-18 19:50:00|349400|349201|349915|349819|350200|350133|349400|349201|35834
1624046100000|2021-06-18 19:55:00|349969|349822|348685|348593|349969|349864|348585|348404|42492
1624046400000|2021-06-18 20:00:00|348683|348575|348501|348480|348990|348687|348350|348120|500267
1624046700000|2021-06-18 20:05:00|348500|348515|348500|348480|348588|348515|348500|348480|2813
1624047000000|2021-06-18 20:10:00|348534||348500||348534||348500||941
1624047300000|2021-06-18 20:15:00||348353||348406||348433||348353|417
1624047600000|2021-06-18 20:20:00||348418||348350||348418||348350|1065
1624047900000|2021-06-18 20:25:00|348400|348340|348434|348350|348450|348350|348341|348305|1463
1624048200000|2021-06-18 20:30:00|348450|348400|348450|348362|348450|348400|348450|348350|1249
1624048500000|2021-06-18 20:35:00||348400||348400||348400||348400|815
1624048800000|2021-06-18 20:40:00|348430|348360|348400|348350|348430|348360|348399|348350|1396
1624049100000|2021-06-18 20:45:00|348399|348300|348399|348300|348399|348300|348399|348300|333
1624049400000|2021-06-18 20:50:00|348375|348338|348338|348200|348375|348349|348338|348200|3691
1624049700000|2021-06-18 20:55:00|348349|348300|348223|348000|348349|348300|348223|348000|1754
1624262400000|2021-06-21 08:00:00|349649|348086|348800|347325|350000|348089|348800|347325|349
1624262700000|2021-06-21 08:05:00|||||||||27
1624263000000|2021-06-21 08:10:00||348165||347325||348165||347325|103
1624263300000|2021-06-21 08:15:00|350000|348318|349800|348800|350000|348800|348800|347325|573
1624263600000|2021-06-21 08:20:00|350000|348840|349000|348800|350000|349052|349000|348800|215
1624263900000|2021-06-21 08:25:00|||||||||39
1624264200000|2021-06-21 08:30:00|||||||||51
1624264500000|2021-06-21 08:35:00|350000|348856|349800|348800|350000|348856|349069|348800|634
1624264800000|2021-06-21 08:40:00|349771||349800||349800||349771||16
1624265100000|2021-06-21 08:45:00|349900||350000||350000||349248||85
1624265400000|2021-06-21 08:50:00||349200||349000||349200||348800|7
1624265700000|2021-06-21 08:55:00|349359||350000||350000||349359||76
1624266000000|2021-06-21 09:00:00|349300|349300|350000|349300|350000|349300|349300|349300|391
1624266300000|2021-06-21 09:05:00|349611||349567||350000||349567||51
1624266600000|2021-06-21 09:10:00|350000|349448|350000|349300|350000|349448|350000|349300|172
1624266900000|2021-06-21 09:15:00||349000||349000||349000||349000|136
1624267200000|2021-06-21 09:20:00|349960||350000||350000||349960||62
1624267500000|2021-06-21 09:25:00|||||||||17
1624267800000|2021-06-21 09:30:00|||||||||88
1624268100000|2021-06-21 09:35:00|||||||||13
1624268400000|2021-06-21 09:40:00|349439||350000||350000||349439||122
1624268700000|2021-06-21 09:45:00|349519||350000||350000||349519||36
1624269000000|2021-06-21 09:50:00||349361||349600||349670||349300|114
1624269300000|2021-06-21 09:55:00|349900|348276|349699|347956|350000|349381|349699|347900|525
1624269600000|2021-06-21 10:00:00|349625|347900|349699|347900|349699|349300|349625|347900|121
1624269900000|2021-06-21 10:05:00|349625|348690|349699|348690|349699|348690|349625|348690|289
1624270200000|2021-06-21 10:10:00|||||||||34
1624270500000|2021-06-21 10:15:00||349000||349000||349000||349000|21
1624270800000|2021-06-21 10:20:00||348710||348710||348710||348710|13
1624271100000|2021-06-21 10:25:00||349000||349000||349000||349000|7
1624271400000|2021-06-21 10:30:00|349489|348800|349699|349000|349699|349000|349489|348753|98
1624271700000|2021-06-21 10:35:00|||||||||102
1624272000000|2021-06-21 10:40:00|||||||||13
1624272300000|2021-06-21 10:45:00|||||||||73
1624272600000|2021-06-21 10:50:00|349540||349699||349699||349540||26
1624272900000|2021-06-21 10:55:00|||||||||2
1624273200000|2021-06-21 11:00:00|349500|349025|349500|349410|349699|349410|349400|349025|4124
1624273500000|2021-06-21 11:05:00|349699|349416|349740|349550|349740|349626|349500|349410|3451
1624273800000|2021-06-21 11:10:00|349700|349225|349606|349250|349700|349250|349550|349100|646
1624274100000|2021-06-21 11:15:00|349604|349400|349550|349300|349606|349402|349500|349300|410
1624274400000|2021-06-21 11:20:00|349493|349250|349550|349012|349550|349400|349400|349000|1019
1624274700000|2021-06-21 11:25:00|349400|349013|349550|349050|349550|349050|349300|349011|449
1624275000000|2021-06-21 11:30:00|349500|349102|349500|349200|349549|349202|349448|349102|542
1624275300000|2021-06-21 11:35:00|349498|349202|349550|349301|349550|349306|349405|349200|555
1624275600000|2021-06-21 11:40:00|349548|349266|349500|349125|349700|349550|349100|349050|3034
1624275900000|2021-06-21 11:45:00|349480|349127|349287|349000|349500|349250|349287|349000|1027
1624276200000|2021-06-21 11:50:00|349285|349002|349500|349004|349500|349200|349285|349000|413
1624276500000|2021-06-21 11:55:00|349398|349011|349390|349100|349500|349201|349380|349000|343
1624276800000|2021-06-21 12:00:00|349389|349000|349300|348500|349390|349000|349145|348500|1666
1624277100000|2021-06-21 12:05:00|349278|348505|349068|348872|349300|349005|348900|348500|1229
1624277400000|2021-06-21 12:10:00|349070|348600|348930|348505|349070|348871|348800|348500|554
1624277700000|2021-06-21 12:15:00|348900|348760|349150|348826|349300|349000|348810|348760|2239
1624278000000|2021-06-21 12:20:00|349000|348810|348750|348600|349000|348810|348600|348422|2303
1624278300000|2021-06-21 12:25:00|348748|348422|348750|348422|348750|348424|348748|348422|1385
1624278600000|2021-06-21 12:30:00|348700|348111|348422|348300|348750|348302|348300|348000|1257
1624278900000|2021-06-21 12:35:00|348420|348302|348422|348200|348700|348302|348389|348200|736
1624279200000|2021-06-21 12:40:00|348420|348005|348100|347900|348422|348005|348100|347900|1881
1624279500000|2021-06-21 12:45:00|348200|347941|348100|347912|348422|348210|348100|347900|773
1624279800000|2021-06-21 12:50:00|348198|348000|348154|348000|348200|348040|347950|347900|2420
1624280100000|2021-06-21 12:55:00|348152|348002|348961|348351|348965|348700|348152|348002|1913
1624280400000|2021-06-21 13:00:00|348954|348350|348965|348400|348965|348400|348350|348200|2421
1624280700000|2021-06-21 13:05:00|348825|348405|348826|348407|348826|348407|348825|348405|274
1624281000000|2021-06-21 13:10:00|348700|348409|348598|348200|348700|348409|348540|348200|1283
1624281300000|2021-06-21 13:15:00|348592|348235|348533|348233|348592|348350|348400|348233|1101
1624281600000|2021-06-21 13:20:00|348531|348235|348526|348242|348533|348246|348400|348233|431
1624281900000|2021-06-21 13:25:00|348430|348244|347856|347562|348524|348244|347509|347020|6885
1624282200000|2021-06-21 13:30:00|347855|347619|346678|346501|348200|348139|346556|346400|46520
1624282500000|2021-06-21 13:35:00|346677|346500|344761|344514|346677|346500|343501|343343|53734
1624282800000|2021-06-21 13:40:00|344688|344515|346300|346157|346300|346239|343925|343755|29594
1624283100000|2021-06-21 13:45:00|346460|346222|345709|345545|346474|346222|345099|345000|21442
1624283400000|2021-06-21 13:50:00|345642|345457|346926|346849|346926|346849|345194|345100|11605
1624283700000|2021-06-21 13:55:00|347000|346850|347138|346967|347571|347451|346990|346800|15320
1624284000000|2021-06-21 14:00:00|347153|347024|346623|346500|347500|347145|346620|346500|11652
1624284300000|2021-06-21 14:05:00|346625|346502|345657|345526|346780|346560|345475|345326|8738
1624284600000|2021-06-21 14:10:00|345626|345511|344896|344700|345755|345523|344389|344171|11705
1624284900000|2021-06-21 14:15:00|344944|344701|343961|343819|344944|344701|343895|343730|16096
1624285200000|2021-06-21 14:20:00|343960|343768|344202|344000|344500|344358|343470|343359|14741
1624285500000|2021-06-21 14:25:00|344196|344060|344770|344501|344928|344819|344196|344032|12518
1624285800000|2021-06-21 14:30:00|344743|344512|345087|344801|345370|345208|344613|344501|9378
1624286100000|2021-06-21 14:35:00|345040|344802|345790|345659|345904|345788|344900|344802|12532
1624286400000|2021-06-21 14:40:00|345886|345692|345917|345839|346250|346171|345768|345599|8752
1624286700000|2021-06-21 14:45:00|345916|345840|346000|345859|346174|346041|345599|345500|9199
1624287000000|2021-06-21 14:50:00|346074|345861|346700|346506|346810|346668|346072|345861|13630
1624287300000|2021-06-21 14:55:00|346740|346507|346701|346612|347317|347152|346546|346500|10172
1624287600000|2021-06-21 15:00:00|346776|346619|347447|347317|347482|347375|346694|346600|12423
1624287900000|2021-06-21 15:05:00|347382|347156|347614|347500|347819|347800|347342|347103|6828
1624288200000|2021-06-21 15:10:00|347681|347507|346774|346636|347780|347700|346757|346600|8203
1624288500000|2021-06-21 15:15:00|346896|346641|346740|346601|346974|346808|346474|346282|7348
1624288800000|2021-06-21 15:20:00|346707|346600|346700|346500|347000|346898|346423|346282|5013
1624289100000|2021-06-21 15:25:00|346668|346501|346634|346400|346951|346738|346221|346137|3668
1624289400000|2021-06-21 15:30:00|346646|346516|346346|346007|346779|346558|346225|346007|4516
1624289700000|2021-06-21 15:35:00|346345|346008|346673|346408|346674|346525|346126|346007|1630
1624290000000|2021-06-21 15:40:00|346672|346438|347149|347008|347200|347076|346460|346219|4869
1624290300000|2021-06-21 15:45:00|347112|347011|347231|347110|347395|347220|346920|346783|4555
1624290600000|2021-06-21 15:50:00|347212|347101|347050|347001|347334|347225|346982|346711|3800
1624290900000|2021-06-21 15:55:00|347049|346900|347400|347227|347400|347295|346924|346652|5998
1624291200000|2021-06-21 16:00:00|347494|347263|347580|347380|347914|347759|347471|347200|5592
1624291500000|2021-06-21 16:05:00|347560|347381|347359|347200|347648|347560|347273|347200|3717
1624291800000|2021-06-21 16:10:00|347391|347244|347024|346914|347492|347412|346966|346738|6790
1624292100000|2021-06-21 16:15:00|347023|346915|347200|347005|347200|347006|346918|346770|1000
1624292400000|2021-06-21 16:20:00|347098|347008|346973|346740|347200|347008|346789|346700|4563
1624292700000|2021-06-21 16:25:00|347001|346851|347258|347133|347321|347224|346909|346740|3205
1624293000000|2021-06-21 16:30:00|347250|347135|347360|347156|347494|347350|347198|347032|2361
1624293300000|2021-06-21 16:35:00|347313|347157|347500|347301|347600|347510|347302|347150|4376
1624293600000|2021-06-21 16:40:00|347494|347302|347305|347045|347500|347352|347170|347000|2956
1624293900000|2021-06-21 16:45:00|347398|347046|347261|347040|347600|347533|347256|347018|4068
1624294200000|2021-06-21 16:50:00|347206|347041|347384|347262|347500|347374|347112|347018|1387
1624294500000|2021-06-21 16:55:00|347482|347041|346597|346500|347482|347228|346550|346500|7243
1624294800000|2021-06-21 17:00:00|346724|346522|346607|346500|346769|346651|346547|346356|1209
1624295100000|2021-06-21 17:05:00|346600|346502|346548|346411|346685|346537|346443|346240|1885
1624295400000|2021-06-21 17:10:00|346652|346314|346343|346241|346653|346624|346313|346240|2557
1624295700000|2021-06-21 17:15:00|346341|346245|346483|346300|346544|346434|346333|346245|1940
1624296000000|2021-06-21 17:20:00|346458|346350|346429|346266|346611|346478|346345|346266|1183
1624296300000|2021-06-21 17:25:00|346479|346267|346295|346213|346700|346500|346249|346200|2534
1624296600000|2021-06-21 17:30:00|346302|346209|346600|346461|346700|346533|346286|346144|5139
1624296900000|2021-06-21 17:35:00|346560|346471|346622|346527|346650|346561|346494|346412|2100
1624297200000|2021-06-21 17:40:00|346650|346528|346643|346484|346821|346746|346643|346478|5961
1624297500000|2021-06-21 17:45:00|346622|346448|346593|346438|346750|346539|346349|346256|3610
1624297800000|2021-06-21 17:50:00|346592|346401|346531|346285|346789|346653|346355|346279|3799
1624298100000|2021-06-21 17:55:00|346378|346280|346199|346101|346477|346294|346096|346000|3886
1624298400000|2021-06-21 18:00:00|346220|346103|345915|345800|346345|346191|345858|345800|4648
1624298700000|2021-06-21 18:05:00|346055|345821|346196|346001|346225|346170|345869|345715|1484
1624299000000|2021-06-21 18:10:00|346163|346000|346100|346000|346173|346066|345947|345867|889
1624299300000|2021-06-21 18:15:00|346099|346001|346158|346045|346266|346120|346040|345867|2266
1624299600000|2021-06-21 18:20:00|346135|346046|346500|346314|346500|346378|346115|345944|1919
1624299900000|2021-06-21 18:25:00|346400|346321|346593|346400|346701|346590|346341|346244|3174
1624300200000|2021-06-21 18:30:00|346595|346527|346356|346285|346595|346529|346126|346021|3279
1624300500000|2021-06-21 18:35:00|346355|346130|345690|345640|346441|346240|345690|345543|6956
1624300800000|2021-06-21 18:40:00|345705|345654|345957|345773|346026|345838|345681|345501|2085
1624301100000|2021-06-21 18:45:00|345952|345787|345837|345675|346026|345880|345787|345665|2349
1624301400000|2021-06-21 18:50:00|345835|345719|346221|346149|346337|346201|345835|345675|2444
1624301700000|2021-06-21 18:55:00|346200|346100|346168|346033|346500|346370|346098|345976|1971
1624302000000|2021-06-21 19:00:00|346216|346034|346208|346100|346300|346189|346100|346000|704
1624302300000|2021-06-21 19:05:00|346269|346101|346244|346191|346400|346254|346141|346097|3214
1624302600000|2021-06-21 19:10:00|346223|346173|345979|345864|346288|346173|345935|345864|4110
1624302900000|2021-06-21 19:15:00|345978|345865|346007|345812|346115|345976|345826|345655|3541
1624303200000|2021-06-21 19:20:00|345990|345731|345200|345141|346006|345815|345121|345050|7759
1624303500000|2021-06-21 19:25:00|345201|345145|345138|345040|345335|345195|344870|344801|11542
1624303800000|2021-06-21 19:30:00|345218|345062|345419|345215|345498|345412|345019|344925|8874
1624304100000|2021-06-21 19:35:00|345498|345216|345468|345355|345528|345443|345275|345191|7348
1624304400000|2021-06-21 19:40:00|345420|345311|345369|345244|345620|345511|345258|345129|6644
1624304700000|2021-06-21 19:45:00|345366|345294|344963|344816|345384|345294|344801|344700|8454
1624305000000|2021-06-21 19:50:00|345000|344846|345619|345492|345662|345500|344718|344600|13634
1624305300000|2021-06-21 19:55:00|345687|345500|345396|345177|345788|345601|345293|345177|25429
1624305600000|2021-06-21 20:00:00|345395|345254|345447|345215|345600|345254|345250|345000|151380
1624305900000|2021-06-21 20:05:00|345500|345205|345450|345370|345600|345400|345250|345204|1679
1624306200000|2021-06-21 20:10:00|345500|345376|345576|345296|345576|345376|345500|345296|416
1624306500000|2021-06-21 20:15:00|345544|345436|345400|345296|345544|345436|345400|345296|843
1624306800000|2021-06-21 20:20:00|345350|345250|345350|345320|345350|345320|345350|345250|348
1624307100000|2021-06-21 20:25:00|345275|345204|345275|345204|345275|345204|345275|345204|1082
1624307400000|2021-06-21 20:30:00|345400|345008|345400|345008|345400|345008|345400|345008|51
1624307700000|2021-06-21 20:35:00|||||||||412
1624308000000|2021-06-21 20:40:00|||||||||219
1624308300000|2021-06-21 20:45:00|345359|345244|345359|345244|345359|345244|345359|345244|277
1624308600000|2021-06-21 20:50:00|345400|345037|345400|345037|345400|345037|345400|345037|226
1624308900000|2021-06-21 20:55:00|345300|345075|345300|345075|345300|345100|345300|345075|55
1624309200000|2021-06-21 21:00:00|345400|345037|345400|345037|345400|345037|345400|345037|578
1624309500000|2021-06-21 21:05:00|||||||||13
1624309800000|2021-06-21 21:10:00|||||||||17
1624310100000|2021-06-21 21:15:00|345347|345050|345400|345075|345400|345075|345347|345050|35
1624310400000|2021-06-21 21:20:00|||||||||63
1624310700000|2021-06-21 21:25:00|||||||||35
1624311000000|2021-06-21 21:30:00|345390|345132|345390|345132|345390|345132|345390|345132|25
1624311300000|2021-06-21 21:35:00|345400|345300|345400|345208|345400|345300|345400|345136|373
1624311600000|2021-06-21 21:40:00|||||||||340
1624311900000|2021-06-21 21:45:00|||||||||28
1624312200000|2021-06-21 21:50:00||345276||345276||345276||345276|13
1624312500000|2021-06-21 21:55:00||345262||345254||345262||345250|60
1624312800000|2021-06-21 22:00:00|||||||||85
1624313100000|2021-06-21 22:05:00|345344|345300|345400|345300|345400|345300|345344|345300|115
1624313400000|2021-06-21 22:10:00|345499|345310|345499|345321|345499|345321|345499|345310|269
1624313700000|2021-06-21 22:15:00|345500|345300|345500|345300|345500|345300|345500|345300|515
1624314000000|2021-06-21 22:20:00||345321||345400||345400||345321|143
1624314300000|2021-06-21 22:25:00||345321||345352||345352||345321|14
1624314600000|2021-06-21 22:30:00|345499||345499||345499||345499||86
1624314900000|2021-06-21 22:35:00|||||||||51
1624315200000|2021-06-21 22:40:00|||||||||49
1624315500000|2021-06-21 22:45:00|345400||345400||345400||345400||36
1624315800000|2021-06-21 22:50:00||345340||345340||345340||345340|8
1624316100000|2021-06-21 22:55:00|||||||||128
1624316400000|2021-06-21 23:00:00||345321||345321||345321||345321|70
1624316700000|2021-06-21 23:05:00|345300|345300|345300|345200|345300|345300|345300|345200|264
1624317000000|2021-06-21 23:10:00|345400|345201|345300|345201|345400|345201|345300|345201|302
1624317300000|2021-06-21 23:15:00|345400|345200|345300|345200|345400|345205|345300|345200|770
1624317600000|2021-06-21 23:20:00||345150||345150||345150||345150|53
1624317900000|2021-06-21 23:25:00|345400|345200|345500|345201|345500|345300|345400|345200|635
1624318200000|2021-06-21 23:30:00|||||||||17
1624318500000|2021-06-21 23:35:00|||||||||23
1624318800000|2021-06-21 23:40:00|345499||345499||345499||345499||58
1624319100000|2021-06-21 23:45:00|345480|345205|345480|345201|345480|345205|345480|345200|38
1624319400000|2021-06-21 23:50:00|345435|345200|345480|345207|345480|345207|345435|345200|57
1624319700000|2021-06-21 23:55:00|345444|345300|345226|345200|345480|345300|345226|345200|447
1624348800000|2021-06-22 08:00:00|345064|344000|344900|344000|348300|344000|344900|342902|46
1624349100000|2021-06-22 08:05:00|||||||||4
1624349400000|2021-06-22 08:10:00||343200||344000||344000||342902|34
1624349700000|2021-06-22 08:15:00||344001||344006||344006||344001|7
1624350000000|2021-06-22 08:20:00||344007||343901||344150||343760|31
1624350300000|2021-06-22 08:25:00||343115||343115||343115||343115|0
1624350600000|2021-06-22 08:30:00||342942||342902||343000||342902|13
1624350900000|2021-06-22 08:35:00|344842|343865|344900|342902|344900|343865|344842|342902|2
1624351200000|2021-06-22 08:40:00|344842|343901|344900|343901|344900|343901|344842|343901|24
1624351500000|2021-06-22 08:45:00|344200|342902|344200|340276|344200|343502|343700|340200|434
1624351800000|2021-06-22 08:50:00|343500|340330|344200|341853|344200|342501|343500|340201|312
1624352100000|2021-06-22 08:55:00||340588||341649||343042||340588|33
1624352400000|2021-06-22 09:00:00||341660||342148||342148||340460|65
1624352700000|2021-06-22 09:05:00||340616||342289||342289||340616|31
1624353000000|2021-06-22 09:10:00|344600|339800|344600|342625|344600|342625|344600|339800|21
1624353300000|2021-06-22 09:15:00|344208|341326|344467|342491|344467|342772|344208|341326|27
1624353600000|2021-06-22 09:20:00|||||||||38
1624353900000|2021-06-22 09:25:00|344600|342519|344600|342521|344600|343850|344139|341326|209
1624354200000|2021-06-22 09:30:00|344900||344900||344900||344900||22
1624354500000|2021-06-22 09:35:00|344148|341326|344900|342387|344900|342387|344148|341326|25
1624354800000|2021-06-22 09:40:00|344899|341326|344800|342637|344899|342818|344800|339800|5
1624355100000|2021-06-22 09:45:00||339800||342471||342613||339800|23
1624355400000|2021-06-22 09:50:00||341349||342671||342748||341349|3
1624355700000|2021-06-22 09:55:00|344200|341349|344200|342648|344200|342788|344200|341349|41
1624356000000|2021-06-22 10:00:00|343500|341349|344800|339800|344800|343717|343500|339800|892
1624356300000|2021-06-22 10:05:00|344799|343819|344990|344200|344999|344350|344799|343819|381
1624356600000|2021-06-22 10:10:00|344989||344941||344989||344900||50
1624356900000|2021-06-22 10:15:00|344900||344898||344997||344898||50
1624357200000|2021-06-22 10:20:00|344689||344500||344689||344499||9
1624357500000|2021-06-22 10:25:00|344689|344341|344689|344200|344689|344500|344689|344200|445
1624357800000|2021-06-22 10:30:00|344898||344799||344898||344799||33
1624358100000|2021-06-22 10:35:00|||||||||9
1624358400000|2021-06-22 10:40:00|344800|344550|345299|344800|345800|344888|344800|344550|402
1624358700000|2021-06-22 10:45:00|345214|344835|345900|343970|345900|344885|345214|343771|174
1624359000000|2021-06-22 10:50:00|345800|343981|345300|344300|345800|344300|345300|343981|57
1624359300000|2021-06-22 10:55:00|345750||345400||345750||345400||5
1624359600000|2021-06-22 11:00:00|345299|345000|346497|345500|346500|345650|345297|345000|1613
1624359900000|2021-06-22 11:05:00|346498|345600|346899|345900|346900|346000|345999|345600|820
1624360200000|2021-06-22 11:10:00|346900|345200|346000|345800|346900|345801|345999|345000|517
1624360500000|2021-06-22 11:15:00|345900|345500|345900|345502|345900|345708|345900|345500|754
1624360800000|2021-06-22 11:20:00|345899|345800|346398|346250|346500|346250|345850|345800|1465
1624361100000|2021-06-22 11:25:00|346500|346300|346700|346202|346700|346400|346400|346000|1285
1624361400000|2021-06-22 11:30:00|346600|346450|346600|346400|346700|346450|346600|346202|303
1624361700000|2021-06-22 11:35:00|346590|346302|346400|346002|346700|346302|346400|346000|979
1624362000000|2021-06-22 11:40:00|346689|346015|346500|346050|346689|346300|346300|346015|108
1624362300000|2021-06-22 11:45:00|346400|346052|346490|346200|346500|346200|346400|346000|134
1624362600000|2021-06-22 11:50:00|346489|346202|346400|346200|346489|346202|346398|346200|138
1624362900000|2021-06-22 11:55:00|346398|346050|346300|346000|346398|346050|346200|346000|240
1624363200000|2021-06-22 12:00:00|346298|346005|346300|346100|346300|346100|346140|346000|154
1624363500000|2021-06-22 12:05:00|346350|346110|346380|346200|346489|346220|346130|346000|1677
1624363800000|2021-06-22 12:10:00|346299||346450||346450||346299||370
1624364100000|2021-06-22 12:15:00|346445|346300|346489|346212|346489|346302|346390|346202|800
1624364400000|2021-06-22 12:20:00|346404|346216|346489|346212|346489|346225|346203|346200|1145
1624364700000|2021-06-22 12:25:00|346380|346214|346292|346000|346489|346214|346150|345914|2567
1624365000000|2021-06-22 12:30:00|346100|346059|346468|346070|346489|346105|346100|346059|278
1624365300000|2021-06-22 12:35:00|346466|346071|346387|346059|346466|346110|346100|346059|1120
1624365600000|2021-06-22 12:40:00|346120|346060|345900|345218|346455|346060|345900|345200|868
1624365900000|2021-06-22 12:45:00|345882|345224|346400|345800|346400|345800|345850|345200|331
1624366200000|2021-06-22 12:50:00|345900|345500|346279|345396|346400|345506|345580|345200|1410
1624366500000|2021-06-22 12:55:00|346400|345205|345980|345502|346400|345515|345979|345205|150
1624366800000|2021-06-22 13:00:00|346380|345226|346298|345300|346380|345300|345751|345226|73
1624367100000|2021-06-22 13:05:00|346296|345600|346296|345602|346296|345602|346296|345600|128
1624367400000|2021-06-22 13:10:00|346194|345791|346000|345604|346194|345823|346000|345604|70
1624367700000|2021-06-22 13:15:00|345962|345600|346487|345600|346487|345968|345959|345600|822
1624368000000|2021-06-22 13:20:00|346485|345700|346380|345700|346485|346050|346000|345700|788
1624368300000|2021-06-22 13:25:00|346100|345990|346494|345600|346587|345990|345969|345600|918
1624368600000|2021-06-22 13:30:00|345940|345715|347792|347600|348100|347956|345798|345600|63344
1624368900000|2021-06-22 13:35:00|347836|347619|348471|348149|348908|348701|347836|347601|34543
1624369200000|2021-06-22 13:40:00|348500|348017|347354|347205|348750|348410|346937|346700|16636
1624369500000|2021-06-22 13:45:00|347445|347223|347359|347113|348173|347945|347150|347000|10921
1624369800000|2021-06-22 13:50:00|347358|347112|348067|347900|348300|348138|347044|346801|11997
1624370100000|2021-06-22 13:55:00|348082|347934|347899|347779|348900|348783|347830|347669|18204
1624370400000|2021-06-22 14:00:00|347913|347678|348800|348450|349100|349032|347635|347500|20317
1624370700000|2021-06-22 14:05:00|348854|348628|348232|348155|349000|348817|348137|348000|7544
1624371000000|2021-06-22 14:10:00|348230|348179|349023|348945|349200|349058|348221|348100|11417
1624371300000|2021-06-22 14:15:00|349050|348930|349268|349094|349321|349164|348832|348463|20975
1624371600000|2021-06-22 14:20:00|349200|349095|349620|349319|349800|349700|349199|348960|18705
1624371900000|2021-06-22 14:25:00|349405|349300|349472|349263|349600|349456|348661|348500|16089
1624372200000|2021-06-22 14:30:00|349381|349264|349081|348848|349700|349555|348921|348800|14831
1624372500000|2021-06-22 14:35:00|349080|348900|348695|348501|349425|349235|348571|348500|7086
1624372800000|2021-06-22 14:40:00|348797|348502|348309|348202|348798|348616|348007|347901|6194
1624373100000|2021-06-22 14:45:00|348300|348126|348540|348486|348700|348628|348018|347901|3302
1624373400000|2021-06-22 14:50:00|348539|348429|348924|348579|349000|348919|348430|348300|6038
1624373700000|2021-06-22 14:55:00|348803|348580|348773|348641|348853|348731|348500|348400|1416
1624374000000|2021-06-22 15:00:00|348772|348643|348910|348809|349127|348991|348771|348632|2449
1624374300000|2021-06-22 15:05:00|348842|348740|349000|348916|349000|348926|348607|348400|3048
1624374600000|2021-06-22 15:10:00|349100|348958|348831|348757|349142|349042|348661|348548|6612
1624374900000|2021-06-22 15:15:00|348816|348714|348987|348774|349084|348944|348647|348528|1392
1624375200000|2021-06-22 15:20:00|349013|348858|349465|349390|349484|349390|348987|348774|5502
1624375500000|2021-06-22 15:25:00|349498|349407|349659|349562|349860|349829|349439|349341|15543
1624375800000|2021-06-22 15:30:00|349699|349571|349850|349742|349900|349857|349666|349571|5589
1624376100000|2021-06-22 15:35:00|349822|349743|350668|350512|350700|350632|349822|349743|23735
1624376400000|2021-06-22 15:40:00|350648|350437|350599|350344|350699|350574|350293|350219|10816
1624376700000|2021-06-22 15:45:00|350586|350381|350400|350267|350800|350694|349890|349766|13133
1624377000000|2021-06-22 15:50:00|350381|350288|350500|350242|350500|350452|350300|350142|1596
1624377300000|2021-06-22 15:55:00|350399|350267|350150|349980|350500|350335|350000|349806|4550
1624377600000|2021-06-22 16:00:00|350141|350004|350070|350015|350307|350151|349962|349900|8012
1624377900000|2021-06-22 16:05:00|350096|350008|350380|350250|350400|350271|350093|350002|4128
1624378200000|2021-06-22 16:10:00|350389|350267|350300|350050|350500|350467|350139|350050|5327
1624378500000|2021-06-22 16:15:00|350299|350051|350300|350246|350400|350246|350188|350050|1541
1624378800000|2021-06-22 16:20:00|350400|350300|350600|350500|350800|350747|350400|350300|11461
1624379100000|2021-06-22 16:25:00|350700|350501|350959|350874|350987|350907|350657|350501|7421
1624379400000|2021-06-22 16:30:00|350984|350875|351050|350843|351180|351061|350820|350719|12239
1624379700000|2021-06-22 16:35:00|351054|350788|350730|350633|351068|351044|350730|350630|6115
1624380000000|2021-06-22 16:40:00|350760|350659|351068|350951|351068|351019|350754|350633|7455
1624380300000|2021-06-22 16:45:00|351050|350952|351433|351346|351445|351371|351050|350951|6972
1624380600000|2021-06-22 16:50:00|351432|351388|351290|351201|351450|351394|351250|351120|4119
1624380900000|2021-06-22 16:55:00|351289|351202|351450|351251|351500|351407|351116|351020|9475
1624381200000|2021-06-22 17:00:00|351399|351276|351410|351280|351471|351407|351340|351250|3239
1624381500000|2021-06-22 17:05:00|351471|351353|351554|351480|351600|351534|351410|351280|4408
1624381800000|2021-06-22 17:10:00|351598|351500|350867|350800|351598|351530|350798|350721|3799
1624382100000|2021-06-22 17:15:00|350866|350721|350699|350600|350866|350721|350448|350380|2936
1624382400000|2021-06-22 17:20:00|350677|350601|350404|350281|350677|350601|350227|350152|10511
1624382700000|2021-06-22 17:25:00|350351|350162|350473|350400|350670|350555|350348|350162|2550
1624383000000|2021-06-22 17:30:00|350472|350401|350654|350511|350800|350654|350409|350322|4378
1624383300000|2021-06-22 17:35:00|350595|350512|351099|350986|351170|351090|350584|350500|2300
1624383600000|2021-06-22 17:40:00|351100|351017|350979|350889|351182|351100|350961|350827|5084
1624383900000|2021-06-22 17:45:00|351109|350890|350434|350350|351155|350953|350399|350226|3318
1624384200000|2021-06-22 17:50:00|350433|350256|350598|350469|350830|350645|350433|350256|2271
1624384500000|2021-06-22 17:55:00|350594|350474|350750|350506|350782|350644|350396|350288|3681
1624384800000|2021-06-22 18:00:00|350731|350507|350540|350437|350749|350507|350191|350133|2920
1624385100000|2021-06-22 18:05:00|350539|350400|350808|350695|350900|350777|350466|350300|3441
1624385400000|2021-06-22 18:10:00|350900|350742|351365|351196|351400|351306|350851|350742|7941
1624385700000|2021-06-22 18:15:00|351376|351277|351400|351323|351500|351348|351164|351039|4807
1624386000000|2021-06-22 18:20:00|351401|351324|351400|351321|351500|351484|351218|351100|4759
1624386300000|2021-06-22 18:25:00|351399|351220|351495|351402|351512|351470|351227|351120|7706
1624386600000|2021-06-22 18:30:00|351484|351411|351500|351355|351700|351568|351363|351253|8067
1624386900000|2021-06-22 18:35:00|351499|351359|351457|351355|351580|351464|351243|351100|4108
1624387200000|2021-06-22 18:40:00|351456|351363|351330|351261|351599|351460|351228|351171|1854
1624387500000|2021-06-22 18:45:00|351329|351260|351191|351102|351462|351323|351179|351100|3884
1624387800000|2021-06-22 18:50:00|351190|351103|351570|351525|351593|351557|351124|351046|9025
1624388100000|2021-06-22 18:55:00|351571|351526|351999|351909|352000|351959|351570|351525|15600
1624388400000|2021-06-22 19:00:00|351998|351969|351867|351761|352100|352066|351823|351736|9850
1624388700000|2021-06-22 19:05:00|351882|351789|351987|351849|352000|351970|351814|351700|5108
1624389000000|2021-06-22 19:10:00|351957|351874|352000|351913|352099|351982|351886|351800|8949
1624389300000|2021-06-22 19:15:00|352001|351931|352149|351969|352200|352100|351976|351824|8181
1624389600000|2021-06-22 19:20:00|352150|352003|352100|352018|352200|352163|351905|351826|11256
1624389900000|2021-06-22 19:25:00|352150|352087|352292|352200|352400|352317|352125|352013|8303
1624390200000|2021-06-22 19:30:00|352294|352201|351942|351728|352400|352340|351791|351705|11669
1624390500000|2021-06-22 19:35:00|351941|351729|351710|351553|351941|351729|351500|351416|13404
1624390800000|2021-06-22 19:40:00|351726|351601|351363|351320|351749|351673|351350|351320|9856
1624391100000|2021-06-22 19:45:00|351385|351341|351021|350921|351590|351469|351016|350921|18725
1624391400000|2021-06-22 19:50:00|351024|350923|350573|350464|351024|350967|350200|350125|36574
1624391700000|2021-06-22 19:55:00|350579|350427|350550|350545|350689|350607|350176|350125|32470
1624392000000|2021-06-22 20:00:00|350500|350540|350646|350544|350699|350544|350400|350162|161099
1624392300000|2021-06-22 20:05:00|350620|350551|350747|350544|350749|350551|350600|350544|797
1624392600000|2021-06-22 20:10:00|350695|350545|350600|350500|350741|350600|350600|350500|2129
1624392900000|2021-06-22 20:15:00|350548|350481|350600|350350|350600|350481|350548|350350|957
1624393200000|2021-06-22 20:20:00||350400||350400||350400||350400|169
1624393500000|2021-06-22 20:25:00||350500||350500||350500||350500|460
1624393800000|2021-06-22 20:30:00|350741|350545|350741|350551|350741|350551|350741|350545|838
1624394100000|2021-06-22 20:35:00|||||||||96
1624394400000|2021-06-22 20:40:00|350739|350545|350739|350580|350741|350580|350739|350545|201
1624394700000|2021-06-22 20:45:00|||||||||305
1624395000000|2021-06-22 20:50:00|350790|350600|350760|350600|350790|350600|350760|350600|520
1624395300000|2021-06-22 20:55:00|350749||350749||350749||350749||101
1624395600000|2021-06-22 21:00:00|||||||||67
1624395900000|2021-06-22 21:05:00|350622|350545|350542|350500|350622|350545|350542|350500|1319
1624396200000|2021-06-22 21:10:00|350700||350700||350700||350700||323
1624396500000|2021-06-22 21:15:00|||||||||40
1624396800000|2021-06-22 21:20:00|||||||||29
1624397100000|2021-06-22 21:25:00|||||||||30
1624397400000|2021-06-22 21:30:00|||||||||231
1624397700000|2021-06-22 21:35:00||350600||350600||350600||350600|172
1624398000000|2021-06-22 21:40:00|||||||||89
1624398300000|2021-06-22 21:45:00||350500||350500||350500||350500|272
1624398600000|2021-06-22 21:50:00|||||||||32
1624398900000|2021-06-22 21:55:00|350652||350799||350799||350652||177
1624399200000|2021-06-22 22:00:00||350550||350601||350601||350550|242
1624399500000|2021-06-22 22:05:00|350750||350799||350799||350750||126
1624399800000|2021-06-22 22:10:00|350750||350750||350750||350750||69
1624400100000|2021-06-22 22:15:00|350745|350675|350745|350700|350745|350700|350745|350601|149
1624400400000|2021-06-22 22:20:00|350799||350996||351000||350799||500
1624400700000|2021-06-22 22:25:00|350900|350800|350940|350800|350940|350811|350900|350800|142
1624401000000|2021-06-22 22:30:00|350985|350700|350900|350800|350985|350800|350900|350700|62
1624401300000|2021-06-22 22:35:00|350899|350700|350889|350708|350899|350708|350889|350700|184
1624401600000|2021-06-22 22:40:00|350888|350700|350888|350700|350888|350700|350888|350700|202
1624401900000|2021-06-22 22:45:00|350869||350869||350869||350869||25
1624402200000|2021-06-22 22:50:00|||||||||31
1624402500000|2021-06-22 22:55:00|350870|350747|350870|350747|350870|350747|350869|350747|187
1624402800000|2021-06-22 23:00:00|350888||350888||350888||350888||126
1624403100000|2021-06-22 23:05:00|350985|350750|351000|350750|351000|350750|350985|350750|193
1624403400000|2021-06-22 23:10:00|||||||||101
1624403700000|2021-06-22 23:15:00|||||||||102
1624404000000|2021-06-22 23:20:00||350755||350800||350800||350755|13
1624404300000|2021-06-22 23:25:00|350900|350750|350900|350750|350900|350755|350900|350750|134
1624404600000|2021-06-22 23:30:00|||||||||160
1624404900000|2021-06-22 23:35:00|350899|350751|350850|350751|350900|350751|350850|350750|85
1624405200000|2021-06-22 23:40:00|350899|350750|350900|350750|350900|350750|350899|350750|125
1624405500000|2021-06-22 23:45:00|350899|350751|350900|350751|350900|350751|350899|350751|137
1624405800000|2021-06-22 23:50:00|351000||350944||351000||350944||536
1624406100000|2021-06-22 23:55:00|350996|350755|351000|350830|351000|350830|350996|350751|69
1624435200000|2021-06-23 08:00:00|351400|350015|351400|350100|351400|350100|351400|350015|9
1624435500000|2021-06-23 08:05:00||350037||350100||350100||350037|53
1624435800000|2021-06-23 08:10:00|||||||||7
1624436100000|2021-06-23 08:15:00|||||||||16
1624436400000|2021-06-23 08:20:00|351357|350200|351400|350818|351400|350818|351357|350100|11
1624436700000|2021-06-23 08:25:00|352542|350806|352800|350178|352800|351257|352445|350100|208
1624437000000|2021-06-23 08:30:00|352531|350206|351400|350100|352800|350206|351400|350100|33
1624437300000|2021-06-23 08:35:00|351284||351400||351400||351284||94
1624437600000|2021-06-23 08:40:00||350747||350711||350747||350544|8
1624437900000|2021-06-23 08:45:00|351300|350699|351300|350100|351300|351000|351300|350100|46
1624438200000|2021-06-23 08:50:00|351239||351300||351300||351213||143
1624438500000|2021-06-23 08:55:00|||||||||2
1624438800000|2021-06-23 09:00:00|||||||||241
1624439100000|2021-06-23 09:05:00|||||||||8
1624439400000|2021-06-23 09:10:00|||||||||15
1624439700000|2021-06-23 09:15:00|||||||||15
1624440000000|2021-06-23 09:20:00|||||||||3
1624440300000|2021-06-23 09:25:00|||||||||2
1624440600000|2021-06-23 09:30:00|||||||||1
1624440900000|2021-06-23 09:35:00|||||||||6
1624441200000|2021-06-23 09:40:00|||||||||20
1624441500000|2021-06-23 09:45:00|||||||||3
1624441800000|2021-06-23 09:50:00||350689||350100||350689||350100|77
1624442100000|2021-06-23 09:55:00|||||||||26
1624442400000|2021-06-23 10:00:00|351137||351137||351137||351137||2
1624442700000|2021-06-23 10:05:00|||||||||10
1624443000000|2021-06-23 10:10:00|||||||||22
1624443300000|2021-06-23 10:15:00|||||||||1
1624443600000|2021-06-23 10:20:00|351000||351000||351000||351000||11
1624443900000|2021-06-23 10:25:00||350500||350401||350500||350401|71
1624444200000|2021-06-23 10:30:00|351137|350100|351137|350178|351137|350808|351137|350100|170
1624444500000|2021-06-23 10:35:00|351228|350253|351254|350500|351269|350500|351228|350253|2
1624444800000|2021-06-23 10:40:00|351292|350501|351196|350500|351300|350501|351187|350500|20
1624445100000|2021-06-23 10:45:00|351193||351193||351300||351185||10
1624445400000|2021-06-23 10:50:00|351188||351191||351300||351137||16
1624445700000|2021-06-23 10:55:00|351183|350801|351300|350500|351300|350801|351137|350500|87
1624446000000|2021-06-23 11:00:00|351298|350700|351284|351002|351298|351105|351191|350700|771
1624446300000|2021-06-23 11:05:00|351282|350940|351798|351360|351798|351360|351280|350940|1116
1624446600000|2021-06-23 11:10:00|351460|351362|351200|350900|351798|351362|351100|350900|2035
1624446900000|2021-06-23 11:15:00|351060|350700|351200|350751|351200|350870|351060|350700|835
1624447200000|2021-06-23 11:20:00|351059|350800|351100|350500|351200|350800|350793|350500|892
1624447500000|2021-06-23 11:25:00|351200|350501|351197|350502|351200|350800|350940|350500|464
1624447800000|2021-06-23 11:30:00|351065|350500|351199|350800|351200|350914|351065|350500|1105
1624448100000|2021-06-23 11:35:00|351080|350500|351200|350621|351200|350621|351000|350500|472
1624448400000|2021-06-23 11:40:00|351010|350505|351200|350511|351200|350511|351000|350505|131
1624448700000|2021-06-23 11:45:00|351199|350530|351100|350521|351200|350700|350900|350501|60
1624449000000|2021-06-23 11:50:00|351098|350800|351200|350900|351200|351000|350999|350800|796
1624449300000|2021-06-23 11:55:00|351000||351000||351000||351000||280
1624449600000|2021-06-23 12:00:00|351200|350910|351200|351002|351200|351100|351200|350910|1373
1624449900000|2021-06-23 12:05:00|351135|350858|351400|351200|351400|351200|351133|350800|1082
1624450200000|2021-06-23 12:10:00|351399|351201|351399|351200|351399|351270|351300|351200|749
1624450500000|2021-06-23 12:15:00|351300|351000|351500|351300|351500|351400|351300|351000|2492
1624450800000|2021-06-23 12:20:00|351485|351400|351484|350858|351545|351445|351400|350700|1538
1624451100000|2021-06-23 12:25:00|351400|350859|351400|351001|351400|351001|351394|350859|132
1624451400000|2021-06-23 12:30:00|351300|351000|351375|351000|351400|351200|351193|351000|555
1624451700000|2021-06-23 12:35:00|351312|351001|351250|351102|351400|351200|351250|351000|579
1624452000000|2021-06-23 12:40:00|351200|351100|351200|351100|351200|351102|351200|351100|201
1624452300000|2021-06-23 12:45:00|351199|351000|351198|351000|351250|351042|351100|351000|1677
1624452600000|2021-06-23 12:50:00|351090|350850|351180|350852|351200|351000|350950|350850|1687
1624452900000|2021-06-23 12:55:00|351100|350854|351200|350893|351200|351155|351057|350800|2983
1624453200000|2021-06-23 13:00:00|351150|350895|351250|351012|351250|351048|351150|350895|1511
1624453500000|2021-06-23 13:05:00|351249|351000|351186|351100|351250|351100|351186|351000|492
1624453800000|2021-06-23 13:10:00|351150|351000|350990|350824|351150|351012|350990|350800|1538
1624454100000|2021-06-23 13:15:00|351000|350828|351070|350900|351070|350990|350990|350828|1137
1624454400000|2021-06-23 13:20:00|351000|350901|350501|350500|351068|350901|350501|350500|4567
1624454700000|2021-06-23 13:25:00|350915|350444|350500|350371|350915|350465|350340|350200|7533
1624455000000|2021-06-23 13:30:00|350520|350200|351688|351531|351777|351615|350403|350200|79786
1624455300000|2021-06-23 13:35:00|351711|351561|351552|351400|352100|352000|351078|351000|29372
1624455600000|2021-06-23 13:40:00|351477|351388|351548|351417|351552|351500|350984|350771|28077
1624455900000|2021-06-23 13:45:00|351547|351421|351426|351304|351664|351494|350607|350544|18424
1624456200000|2021-06-23 13:50:00|351425|351305|350681|350538|351700|351553|350604|350538|16672
1624456500000|2021-06-23 13:55:00|350680|350546|351547|351304|351700|351562|350600|350518|21928
1624456800000|2021-06-23 14:00:00|351546|351305|350816|350705|351592|351476|350772|350617|10629
1624457100000|2021-06-23 14:05:00|350815|350704|350647|350564|351150|351071|350637|350564|10666
1624457400000|2021-06-23 14:10:00|350637|350510|350063|349933|350726|350511|349744|349557|24747
1624457700000|2021-06-23 14:15:00|350085|350013|350594|350363|350724|350648|350085|349932|8577
1624458000000|2021-06-23 14:20:00|350595|350369|350322|350218|350733|350647|350320|350100|6511
1624458300000|2021-06-23 14:25:00|350400|350270|350132|349903|350500|350340|349965|349834|8304
1624458600000|2021-06-23 14:30:00|350122|349904|349522|349401|350179|349995|349191|349013|14554
1624458900000|2021-06-23 14:35:00|349577|349444|348810|348586|349577|349482|348642|348511|18843
1624459200000|2021-06-23 14:40:00|348830|348687|349596|349478|349649|349479|348802|348586|7928
1624459500000|2021-06-23 14:45:00|349562|349357|349033|348902|349679|349555|348934|348800|10811
1624459800000|2021-06-23 14:50:00|349076|348901|349549|349417|349566|349483|348715|348600|13284
1624460100000|2021-06-23 14:55:00|349497|349427|349172|349019|349550|349427|348900|348810|8727
1624460400000|2021-06-23 15:00:00|349245|349096|348623|348506|349245|349166|348534|348400|6520
1624460700000|2021-06-23 15:05:00|348636|348508|348955|348800|349238|349088|348600|348506|7304
1624461000000|2021-06-23 15:10:00|348952|348739|348860|348761|349054|348900|348622|348500|8362
1624461300000|2021-06-23 15:15:00|348862|348810|349020|348914|349079|348993|348647|348550|5392
1624461600000|2021-06-23 15:20:00|349010|348916|349001|348845|349364|349229|348932|348727|10523
1624461900000|2021-06-23 15:25:00|349110|348846|348900|348710|349110|348924|348666|348610|5581
1624462200000|2021-06-23 15:30:00|348865|348690|348531|348400|348957|348765|348491|348400|6699
1624462500000|2021-06-23 15:35:00|348519|348461|348715|348600|348715|348625|348328|348300|7181
1624462800000|2021-06-23 15:40:00|348755|348601|349108|349022|349192|349088|348735|348600|5197
1624463100000|2021-06-23 15:45:00|349132|349023|349100|348939|349200|349105|348929|348865|5343
1624463400000|2021-06-23 15:50:00|349028|348940|349603|349521|349647|349583|348965|348849|9206
1624463700000|2021-06-23 15:55:00|349601|349522|349796|349718|349855|349827|349601|349500|6355
1624464000000|2021-06-23 16:00:00|349802|349719|350090|350027|350144|350057|349801|349719|4394
1624464300000|2021-06-23 16:05:00|350104|350034|350225|350101|350471|350360|350071|350000|5654
1624464600000|2021-06-23 16:10:00|350224|350132|349794|349600|350338|350147|349751|349600|4014
1624464900000|2021-06-23 16:15:00|349745|349641|349833|349708|349927|349828|349688|349600|750
1624465200000|2021-06-23 16:20:00|349832|349709|349536|349402|349900|349800|349420|349329|3954
1624465500000|2021-06-23 16:25:00|349475|349400|349400|349295|349595|349514|349232|349156|6527
1624465800000|2021-06-23 16:30:00|349399|349300|349140|349027|349400|349307|349051|349000|4137
1624466100000|2021-06-23 16:35:00|349139|349029|348638|348531|349279|349197|348560|348500|6072
1624466400000|2021-06-23 16:40:00|348642|348532|349488|349423|349500|349423|348550|348500|6971
1624466700000|2021-06-23 16:45:00|349500|349438|349580|349502|349613|349502|349282|349052|4850
1624467000000|2021-06-23 16:50:00|349659|349503|349975|349900|349985|349900|349659|349501|4594
1624467300000|2021-06-23 16:55:00|349974|349761|349504|349435|349974|349834|349371|349150|5489
1624467600000|2021-06-23 17:00:00|349496|349326|349772|349647|349772|349647|349442|349325|1150
1624467900000|2021-06-23 17:05:00|349730|349597|349938|349860|350000|349958|349564|349341|4309
1624468200000|2021-06-23 17:10:00|349999|349720|350388|350108|350388|350300|349885|349703|7442
1624468500000|2021-06-23 17:15:00|350329|350058|350288|350200|350500|350443|350209|350058|3824
1624468800000|2021-06-23 17:20:00|350298|350201|350850|350776|350850|350776|350298|350200|9526
1624469100000|2021-06-23 17:25:00|350900|350775|350800|350670|350987|350884|350727|350545|2292
1624469400000|2021-06-23 17:30:00|350770|350672|350893|350750|350900|350827|350631|350544|2574
1624469700000|2021-06-23 17:35:00|350826|350724|350914|350718|350987|350901|350723|350557|4308
1624470000000|2021-06-23 17:40:00|350858|350719|350350|350276|350947|350788|350282|350200|4392
1624470300000|2021-06-23 17:45:00|350440|350295|350523|350350|350550|350410|350283|350202|919
1624470600000|2021-06-23 17:50:00|350524|350351|350773|350508|350800|350726|350422|350252|1436
1624470900000|2021-06-23 17:55:00|350735|350542|350897|350799|350899|350840|350646|350480|1696
1624471200000|2021-06-23 18:00:00|350870|350770|350689|350500|350890|350823|350600|350500|3521
1624471500000|2021-06-23 18:05:00|350688|350538|350559|350455|350699|350658|350559|350455|900
1624471800000|2021-06-23 18:10:00|350558|350477|350403|350295|350600|350523|350316|350238|1447
1624472100000|2021-06-23 18:15:00|350384|350238|350250|350126|350453|350279|349975|349899|3302
1624472400000|2021-06-23 18:20:00|350224|350145|349983|349900|350250|350150|349927|349782|1669
1624472700000|2021-06-23 18:25:00|349985|349906|350174|350010|350300|350232|349943|349850|4233
1624473000000|2021-06-23 18:30:00|350182|350070|350487|350356|350487|350356|350175|350000|2201
1624473300000|2021-06-23 18:35:00|350451|350357|350691|350582|350700|350629|350451|350330|2209
1624473600000|2021-06-23 18:40:00|350690|350592|350495|350305|350691|350606|350328|350200|2121
1624473900000|2021-06-23 18:45:00|350439|350304|350477|350337|350600|350500|350346|350212|1445
1624474200000|2021-06-23 18:50:00|350476|350338|350460|350310|350476|350440|350232|350166|5027
1624474500000|2021-06-23 18:55:00|350392|350311|350544|350454|350600|350526|350351|350270|3014
1624474800000|2021-06-23 19:00:00|350548|350465|350781|350623|350800|350748|350548|350413|6003
1624475100000|2021-06-23 19:05:00|350750|350703|350470|350403|350781|350703|350373|350300|2978
1624475400000|2021-06-23 19:10:00|350475|350404|350760|350610|350800|350765|350475|350358|2926
1624475700000|2021-06-23 19:15:00|350689|350574|350755|350666|350755|350666|350529|350429|2877
1624476000000|2021-06-23 19:20:00|350754|350667|350847|350741|350855|350786|350729|350611|3975
1624476300000|2021-06-23 19:25:00|350855|350782|350883|350800|350890|350832|350703|350594|4302
1624476600000|2021-06-23 19:30:00|350890|350816|350559|350505|350930|350864|350489|350390|9093
1624476900000|2021-06-23 19:35:00|350610|350527|350357|350226|350643|350544|350000|349899|5543
1624477200000|2021-06-23 19:40:00|350288|350201|349775|349700|350341|350267|349771|349700|10125
1624477500000|2021-06-23 19:45:00|349869|349701|349659|349435|349911|349781|349484|349400|4575
1624477800000|2021-06-23 19:50:00|349608|349546|350035|349926|350200|350126|349529|349420|17737
1624478100000|2021-06-23 19:55:00|350036|349927|350385|350205|350549|350487|350017|349919|22202
1624478400000|2021-06-23 20:00:00|350351|350200|350410|350330|350478|350355|350351|350000|813
1624478700000|2021-06-23 20:05:00|350400|350331|350410|350305|350410|350331|350397|350302|761
1624479000000|2021-06-23 20:10:00|||||||||847
1624479300000|2021-06-23 20:15:00|350382|350321|350460|350321|350460|350321|350382|350321|273
1624479600000|2021-06-23 20:20:00|350400|350350|350460|350302|350460|350382|350400|350302|453
1624479900000|2021-06-23 20:25:00|||||||||234
1624480200000|2021-06-23 20:30:00|350439|350400|350439|350400|350439|350400|350439|350400|367
1624480500000|2021-06-23 20:35:00|350450|350300|350450|350300|350450|350300|350450|350300|105
1624480800000|2021-06-23 20:40:00|350439|350308|350440|350308|350440|350308|350439|350308|502
1624481100000|2021-06-23 20:45:00|||||||||147
1624481400000|2021-06-23 20:50:00|||||||||33
1624481700000|2021-06-23 20:55:00|350460|350382|350460|350382|350460|350382|350460|350382|236
1624482000000|2021-06-23 21:00:00||350311||350311||350311||350311|345
1624482300000|2021-06-23 21:05:00|||||||||108
1624482600000|2021-06-23 21:10:00|||||||||62
1624482900000|2021-06-23 21:15:00|||||||||41
1624483200000|2021-06-23 21:20:00|350374|350310|350374|350310|350374|350310|350374|350310|221
1624483500000|2021-06-23 21:25:00||350303||350303||350303||350303|77
1624483800000|2021-06-23 21:30:00|||||||||110
1624484100000|2021-06-23 21:35:00|||||||||6
1624484400000|2021-06-23 21:40:00|||||||||14
1624484700000|2021-06-23 21:45:00||350328||350000||350328||350000|522
1624485000000|2021-06-23 21:50:00|||||||||148
1624485300000|2021-06-23 21:55:00|||||||||16
1624485600000|2021-06-23 22:00:00|350460|350202|350460|350202|350460|350202|350460|350202|433
1624485900000|2021-06-23 22:05:00||350300||350202||350300||350202|155
1624486200000|2021-06-23 22:10:00||350252||350262||350300||350252|73
1624486500000|2021-06-23 22:15:00|350260|350010|350458|350011|350460|350011|350260|350010|709
1624486800000|2021-06-23 22:20:00|350460|350100|350460|350200|350460|350200|350460|350100|2
1624487100000|2021-06-23 22:25:00|350459||350459||350459||350459||53
1624487400000|2021-06-23 22:30:00||350255||350255||350255||350255|111
1624487700000|2021-06-23 22:35:00|350460|350261|350460|350261|350460|350261|350460|350261|33
1624488000000|2021-06-23 22:40:00|350400|350300|350460|350300|350460|350300|350400|350300|63
1624488300000|2021-06-23 22:45:00|350458|350255|350460|350255|350460|350255|350443|350255|39
1624488600000|2021-06-23 22:50:00|||||||||2
1624488900000|2021-06-23 22:55:00|350399||350460||350460||350397||38
1624489200000|2021-06-23 23:00:00|||||||||3
1624489500000|2021-06-23 23:05:00|350400|350355|350400|350300|350400|350355|350400|350300|77
1624489800000|2021-06-23 23:10:00|350384|350302|350378|350255|350384|350302|350378|350255|32
1624490100000|2021-06-23 23:15:00|350400||350400||350400||350400||124
1624490400000|2021-06-23 23:20:00|350460|350310|350420|350310|350460|350310|350420|350310|449
1624490700000|2021-06-23 23:25:00|||||||||101
1624491000000|2021-06-23 23:30:00|350310|350255|350420|350255|350420|350255|350310|350255|570
1624491300000|2021-06-23 23:35:00|350460|350300|350525|350300|350525|350300|350460|350300|409
1624491600000|2021-06-23 23:40:00|350310|350255|350518|350261|350525|350261|350310|350255|845
1624491900000|2021-06-23 23:45:00||350255||350261||350265||350255|7
1624492200000|2021-06-23 23:50:00|350500|350255|350420|350204|350500|350255|350420|350200|87
1624492500000|2021-06-23 23:55:00|350475|350200|350465|350200|350475|350300|350464|350200|281
1624521600000|2021-06-24 08:00:00|352317|349527|352317|349378|352317|350521|350000|348360|612
1624521900000|2021-06-24 08:05:00|352267|348360|352317|349505|352317|350564|352267|348360|47
1624522200000|2021-06-24 08:10:00|352202|348360|352301|349367|352317|349470|352202|348360|51
1624522500000|2021-06-24 08:15:00|352317|350561|352317|348500|352317|350561|352317|348500|23
1624522800000|2021-06-24 08:20:00||348360||349604||349738||348360|32
1624523100000|2021-06-24 08:25:00|||||||||8
1624523400000|2021-06-24 08:30:00||349037||349730||349730||349000|48
1624523700000|2021-06-24 08:35:00||349850||350000||350000||349738|1
1624524000000|2021-06-24 08:40:00||349885||350000||350000||349879|4
1624524300000|2021-06-24 08:45:00||349738||350000||350000||349738|2
1624524600000|2021-06-24 08:50:00||350500||350000||350500||349916|56
1624524900000|2021-06-24 08:55:00||349916||349985||350072||349738|7
1624525200000|2021-06-24 09:00:00||350203||350500||350500||349985|6
1624525500000|2021-06-24 09:05:00||351233||350500||351233||350500|26
1624525800000|2021-06-24 09:10:00|||||||||8
1624526100000|2021-06-24 09:15:00|||||||||6
1624526400000|2021-06-24 09:20:00||350324||349738||350324||349738|37
1624526700000|2021-06-24 09:25:00|352000|349850|352000|350300|352000|350324|352000|349850|29
1624527000000|2021-06-24 09:30:00||350062||350139||350139||350000|20
1624527300000|2021-06-24 09:35:00|351999|350000|351999|350500|351999|350500|351999|350000|5
1624527600000|2021-06-24 09:40:00|352300|351291|351998|350500|352300|351333|351998|350500|364
1624527900000|2021-06-24 09:45:00|351997|350522|351995|350700|351997|350700|351995|350500|74
1624528200000|2021-06-24 09:50:00||351000||351000||351000||351000|2
1624528500000|2021-06-24 09:55:00||351376||351000||351376||351000|214
1624528800000|2021-06-24 10:00:00|351994|351316|351990|350700|351994|351316|351990|350700|25
1624529100000|2021-06-24 10:05:00|351912||351912||351912||351912||3
1624529400000|2021-06-24 10:10:00|351990||351971||351990||351912||2
1624529700000|2021-06-24 10:15:00|351970||351912||351990||351912||54
1624530000000|2021-06-24 10:20:00||351411||350700||351411||350700|16
1624530300000|2021-06-24 10:25:00|||||||||1
1624530900000|2021-06-24 10:35:00|351990||351900||351990||351900||71
1624531200000|2021-06-24 10:40:00|||||||||31
1624531500000|2021-06-24 10:45:00|351493|351062|351900|351062|351900|351062|351493|351062|55
1624531800000|2021-06-24 10:50:00||351063||351062||351063||351062|4
1624532100000|2021-06-24 10:55:00|||||||||5
1624532400000|2021-06-24 11:00:00|351500|351063|351454|351202|351888|351400|351379|351063|464
1624532700000|2021-06-24 11:05:00|351350|351331|351600|351400|351885|351400|351350|351202|570
1624533000000|2021-06-24 11:10:00|351500|351445|351750|351322|351799|351445|351500|351320|466
1624533300000|2021-06-24 11:15:00|351700|351461|351700|351463|351700|351463|351700|351461|68
1624533600000|2021-06-24 11:20:00|351600|351461|351600|351463|351640|351463|351520|351461|1144
1624533900000|2021-06-24 11:25:00||351461||351500||351500||351461|249
1624534200000|2021-06-24 11:30:00|351589|351564|351500|351062|351589|351564|351500|351062|443
1624534500000|2021-06-24 11:35:00|351589|351071|351575|351106|351599|351106|351442|351071|262
1624534800000|2021-06-24 11:40:00|351500|351207|351599|351300|351599|351363|351404|351207|748
1624535100000|2021-06-24 11:45:00|351597|351400|351600|351400|351600|351400|351597|351400|193
1624535400000|2021-06-24 11:50:00|351500||351500||351500||351500||161
1624535700000|2021-06-24 11:55:00|351599|351450|351600|351450|351600|351450|351599|351450|120
1624536000000|2021-06-24 12:00:00|351550|351475|351600|351475|351600|351475|351515|351475|419
1624536300000|2021-06-24 12:05:00||351480||351501||351501||351480|498
1624536600000|2021-06-24 12:10:00|351605|351550|351600|351501|351605|351550|351600|351500|592
1624536900000|2021-06-24 12:15:00|351605|351500|351600|351550|351750|351550|351589|351500|1120
1624537200000|2021-06-24 12:20:00|351575|351555|351700|351556|351770|351556|351575|351550|734
1624537500000|2021-06-24 12:25:00|351770|351600|351650|351600|351770|351600|351650|351600|537
1624537800000|2021-06-24 12:30:00|351714|351660|351673|351500|351714|351660|351650|351500|1557
1624538100000|2021-06-24 12:35:00|351500|351400|351689|351500|351700|351600|351500|351400|1847
1624538400000|2021-06-24 12:40:00|351700|351502|351665|351500|351700|351502|351665|351500|175
1624538700000|2021-06-24 12:45:00|351654|351450|351650|351450|351665|351450|351650|351450|867
1624539000000|2021-06-24 12:50:00|351620|351459|351400|351050|351650|351459|351400|351000|880
1624539300000|2021-06-24 12:55:00|351398|351112|351445|351211|351445|351211|351398|351050|195
1624539600000|2021-06-24 13:00:00|351400|351210|351445|351363|351445|351363|351400|351210|592
1624539900000|2021-06-24 13:05:00|351500|351216|351500|351226|351500|351226|351500|351206|654
1624540200000|2021-06-24 13:10:00|351700|351401|351700|351311|351700|351405|351500|351200|1255
1624540500000|2021-06-24 13:15:00|351750|351539|351700|351280|351750|351539|351700|351280|202
1624540800000|2021-06-24 13:20:00||351302||351327||351400||351300|126
1624541100000|2021-06-24 13:25:00|351450|351300|350800|350570|351600|351300|350771|350500|6515
1624541400000|2021-06-24 13:30:00|351300|350630|352063|351510|352490|352420|350894|350570|40216
1624541700000|2021-06-24 13:35:00|352017|351854|351642|351502|352300|352146|351431|351220|15170
1624542000000|2021-06-24 13:40:00|351637|351503|351597|351400|352300|352206|351392|351235|17538
1624542300000|2021-06-24 13:45:00|351665|351417|351999|351854|352145|352001|351489|351400|7254
1624542600000|2021-06-24 13:50:00|352000|351870|352200|352053|352200|352070|351733|351600|7754
1624542900000|2021-06-24 13:55:00|352195|352054|351600|351465|352400|352298|351559|351400|16702
1624543200000|2021-06-24 14:00:00|351595|351474|351104|351037|351838|351749|351066|350850|12527
1624543500000|2021-06-24 14:05:00|351103|350953|351388|351153|351500|351336|350899|350700|14585
1624543800000|2021-06-24 14:10:00|351288|351217|350848|350700|351300|351246|350822|350700|9581
1624544100000|2021-06-24 14:15:00|350785|350701|350829|350700|351400|351286|350746|350642|14482
1624544400000|2021-06-24 14:20:00|350790|350701|350892|350776|351080|350975|350746|350600|7881
1624544700000|2021-06-24 14:25:00|350848|350750|350437|350292|350989|350776|350053|350000|8004
1624545000000|2021-06-24 14:30:00|350466|350346|350345|350237|350543|350414|350137|350002|5385
1624545300000|2021-06-24 14:35:00|350343|350236|350360|350200|350475|350394|350210|350112|13937
1624545600000|2021-06-24 14:40:00|350308|350201|349400|349216|350400|350297|349305|349210|16803
1624545900000|2021-06-24 14:45:00|349380|349221|349375|349301|349718|349625|349264|349216|14950
1624546200000|2021-06-24 14:50:00|349453|349300|349548|349473|349700|349661|349299|349216|11203
1624546500000|2021-06-24 14:55:00|349547|349474|348790|348660|349704|349612|348709|348660|14253
1624546800000|2021-06-24 15:00:00|348723|348650|349166|349084|349216|349146|348699|348534|13201
1624547100000|2021-06-24 15:05:00|349165|349083|349378|349238|349378|349350|349021|348895|7212
1624547400000|2021-06-24 15:10:00|349400|349301|348852|348800|349407|349333|348852|348800|6894
1624547700000|2021-06-24 15:15:00|348851|348773|349085|349000|349297|349126|348757|348665|6146
1624548000000|2021-06-24 15:20:00|349084|348948|348853|348748|349085|348950|348586|348501|13482
1624548300000|2021-06-24 15:25:00|348816|348657|348965|348872|348965|348872|348684|348560|8196
1624548600000|2021-06-24 15:30:00|349026|348916|348764|348634|349084|348980|348720|348610|6487
1624548900000|2021-06-24 15:35:00|348786|348638|348702|348629|348999|348929|348701|348628|6651
1624549200000|2021-06-24 15:40:00|348700|348610|348552|348436|348702|348615|348195|348110|10597
1624549500000|2021-06-24 15:45:00|348627|348492|348800|348723|348800|348723|348414|348323|4903
1624549800000|2021-06-24 15:50:00|348863|348752|349085|349020|349100|349044|348782|348595|2889
1624550100000|2021-06-24 15:55:00|349100|349021|349600|349543|349655|349583|349100|349021|6540
1624550400000|2021-06-24 16:00:00|349599|349544|349461|349320|349600|349544|349343|349195|3003
1624550700000|2021-06-24 16:05:00|349460|349342|349358|349279|349487|349420|349269|349149|2893
1624551000000|2021-06-24 16:10:00|349359|349297|349894|349788|349990|349923|349359|349267|12192
1624551300000|2021-06-24 16:15:00|349893|349846|349393|349341|349893|349846|349371|349300|8555
1624551600000|2021-06-24 16:20:00|349367|349301|348994|348837|349500|349403|348910|348801|5702
1624551900000|2021-06-24 16:25:00|348949|348889|349052|348958|349188|349081|348941|348829|6999
1624552200000|2021-06-24 16:30:00|349088|348961|348791|348663|349194|349121|348500|348450|7627
1624552500000|2021-06-24 16:35:00|348790|348698|348700|348610|348967|348814|348662|348501|4074
1624552800000|2021-06-24 16:40:00|348664|348600|348494|348408|348817|348702|348393|348319|8123
1624553100000|2021-06-24 16:45:00|348493|348326|347725|347610|348551|348413|347700|347573|16510
1624553400000|2021-06-24 16:50:00|347699|347620|346982|346884|347699|347620|346899|346800|21551
1624553700000|2021-06-24 16:55:00|346968|346900|346860|346765|347015|346900|346633|346500|18034
1624554000000|2021-06-24 17:00:00|346859|346790|347386|347301|347386|347303|346854|346790|5498
1624554300000|2021-06-24 17:05:00|347385|347211|347212|347074|347386|347237|347061|347000|5250
1624554600000|2021-06-24 17:10:00|347133|347026|346428|346324|347133|347027|346335|346200|13183
1624554900000|2021-06-24 17:15:00|346427|346329|345488|345439|346500|346387|345439|345300|13194
1624555200000|2021-06-24 17:20:00|345492|345306|345777|345543|345814|345751|345200|345101|10409
1624555500000|2021-06-24 17:25:00|345797|345600|345690|345559|346015|345977|345616|345543|7447
1624555800000|2021-06-24 17:30:00|345689|345601|345315|345210|345689|345601|345298|345200|5226
1624556100000|2021-06-24 17:35:00|345297|345212|344731|344650|345297|345212|344540|344400|19384
1624556400000|2021-06-24 17:40:00|344725|344614|344614|344461|344851|344731|344329|344199|10350
1624556700000|2021-06-24 17:45:00|344613|344454|343913|343841|344614|344471|343861|343777|13484
1624557000000|2021-06-24 17:50:00|343903|343800|344359|344294|344400|344310|343473|343400|16062
1624557300000|2021-06-24 17:55:00|344358|344305|344995|344882|345087|344968|344291|344188|14554
1624557600000|2021-06-24 18:00:00|344915|344913|345131|345040|345385|345254|344815|344700|7828
1624557900000|2021-06-24 18:05:00|345100|345041|344912|344804|345254|345136|344760|344700|5723
1624558200000|2021-06-24 18:10:00|344910|344805|345454|345363|345500|345434|344907|344700|8555
1624558500000|2021-06-24 18:15:00|345450|345364|345197|345100|345450|345370|345029|344888|7142
1624558800000|2021-06-24 18:20:00|345170|345103|345585|345500|345717|345623|345130|345000|3245
1624559100000|2021-06-24 18:25:00|345584|345400|345558|345457|345730|345680|345510|345268|8097
1624559400000|2021-06-24 18:30:00|345557|345458|345524|345444|345698|345574|345346|345200|3587
1624559700000|2021-06-24 18:35:00|345523|345515|345599|345450|345698|345615|345438|345256|2692
1624560000000|2021-06-24 18:40:00|345600|345325|345353|345256|345600|345504|345353|345200|5399
1624560300000|2021-06-24 18:45:00|345379|345200|345051|344901|345510|345422|344996|344900|4153
1624560600000|2021-06-24 18:50:00|345056|345000|344840|344746|345150|345052|344687|344515|7581
1624560900000|2021-06-24 18:55:00|344839|344700|344669|344444|344985|344827|344533|344444|4609
1624561200000|2021-06-24 19:00:00|344610|344524|344168|344066|344788|344600|344149|344066|5547
1624561500000|2021-06-24 19:05:00|344160|344025|344370|344300|344560|344496|344154|344025|10348
1624561800000|2021-06-24 19:10:00|344353|344294|344463|344400|344700|344570|344207|344112|7727
1624562100000|2021-06-24 19:15:00|344465|344301|344343|344208|344478|344432|344183|344089|5543
1624562400000|2021-06-24 19:20:00|344342|344230|343915|343864|344400|344353|343900|343755|8312
1624562700000|2021-06-24 19:25:00|343913|343793|343591|343506|344019|343943|343537|343500|9107
1624563000000|2021-06-24 19:30:00|343590|343508|343329|343260|343701|343619|343329|343251|13690
1624563300000|2021-06-24 19:35:00|343328|343266|343208|343129|343621|343581|343114|343058|12050
1624563600000|2021-06-24 19:40:00|343191|343092|344818|344696|344818|344696|343186|343070|19957
1624563900000|2021-06-24 19:45:00|344850|344716|344502|344411|344998|344933|344502|344355|12452
1624564200000|2021-06-24 19:50:00|344503|344274|344551|344411|344632|344588|344100|344008|18914
1624564500000|2021-06-24 19:55:00|344566|344461|344899|344824|344979|344909|344278|344127|61158
1624564800000|2021-06-24 20:00:00|344904|344718|344900|344200|345000|344800|344900|344011|200869
1624565100000|2021-06-24 20:05:00|344800|344400|344907|344800|344907|344855|344800|344400|1436
1624565400000|2021-06-24 20:10:00|344900|344860|344997|344870|344997|344870|344899|344860|369
1624565700000|2021-06-24 20:15:00|344900|344860|344850|344500|344900|344860|344800|344500|839
1624566000000|2021-06-24 20:20:00|344960|344678|344960|344826|344978|344826|344960|344500|536
1624566300000|2021-06-24 20:25:00|344954|344830|344928|344850|344954|344850|344928|344830|152
1624566600000|2021-06-24 20:30:00|344900|344511|344800|344608|344900|344608|344800|344511|143
1624566900000|2021-06-24 20:35:00|344900|344600|344900|344609|344900|344722|344899|344600|556
1624567200000|2021-06-24 20:40:00|344897|344600|344900|344600|344900|344600|344895|344600|581
1624567500000|2021-06-24 20:45:00|||||||||140
1624567800000|2021-06-24 20:50:00|||||||||38
1624568100000|2021-06-24 20:55:00||344650||344650||344650||344650|462
1624568400000|2021-06-24 21:00:00||344651||344700||344700||344651|100
1624568700000|2021-06-24 21:05:00|||||||||82
1624569000000|2021-06-24 21:10:00|||||||||61
1624569300000|2021-06-24 21:15:00||344705||344700||344705||344700|398
1624569600000|2021-06-24 21:20:00|||||||||372
1624569900000|2021-06-24 21:25:00|||||||||55
1624570200000|2021-06-24 21:30:00|||||||||18
1624570500000|2021-06-24 21:35:00|||||||||5
1624570800000|2021-06-24 21:40:00|||||||||263
1624571100000|2021-06-24 21:45:00|||||||||38
1624571400000|2021-06-24 21:50:00|||||||||22
1624571700000|2021-06-24 21:55:00||344801||344801||344801||344801|55
1624572000000|2021-06-24 22:00:00|344888|344725|344888|344800|344888|344800|344888|344703|71
1624572300000|2021-06-24 22:05:00|344900|344701|344900|344705|344900|344888|344900|344701|309
1624572600000|2021-06-24 22:10:00|344850|344701|344800|344700|344850|344701|344800|344700|507
1624572900000|2021-06-24 22:15:00||344701||344700||344701||344700|32
1624573200000|2021-06-24 22:20:00|344900|344650|344800|344650|344900|344700|344800|344650|429
1624573500000|2021-06-24 22:25:00|344900|344662|344900|344651|344900|344662|344800|344650|265
1624573800000|2021-06-24 22:30:00|||||||||32
1624574100000|2021-06-24 22:35:00|||||||||39
1624574400000|2021-06-24 22:40:00|||||||||127
1624574700000|2021-06-24 22:45:00|||||||||85
1624575000000|2021-06-24 22:50:00||344700||344700||344700||344660|192
1624575300000|2021-06-24 22:55:00|344888|344660|344888|344660|344888|344660|344888|344660|59
1624575600000|2021-06-24 23:00:00|344900|344661|344900|344750|344900|344750|344900|344661|90
1624575900000|2021-06-24 23:05:00|||||||||37
1624576200000|2021-06-24 23:10:00|344888|344662|344900|344662|344900|344662|344888|344662|224
1624576500000|2021-06-24 23:15:00||344665||344665||344665||344665|10
1624576800000|2021-06-24 23:20:00||344662||344662||344662||344662|214
1624577100000|2021-06-24 23:25:00|||||||||115
1624577400000|2021-06-24 23:30:00|344906|344700|344906|344650|344906|344700|344900|344650|363
1624577700000|2021-06-24 23:35:00|344900|344675|344900|344655|344900|344700|344900|344655|187
1624578000000|2021-06-24 23:40:00||344650||344650||344650||344650|169
1624578300000|2021-06-24 23:45:00|344897|344700|344900|344650|344900|344700|344896|344650|164
1624578600000|2021-06-24 23:50:00|344890||344880||344900||344850||100
1624578900000|2021-06-24 23:55:00|344892|344600|344849|344650|344900|344650|344700|344600|495
1624608000000|2021-06-25 08:00:00|345421|344723|346485|344700|346485|345401|345421|343797|107
1624608300000|2021-06-25 08:05:00|347650||347650||347650||347650||14
1624608600000|2021-06-25 08:10:00|||||||||10
1624608900000|2021-06-25 08:15:00|345755|345392|347650|344700|347650|345392|345693|344700|89
1624609200000|2021-06-25 08:20:00|||||||||15
1624609500000|2021-06-25 08:25:00|||||||||20
1624609800000|2021-06-25 08:30:00|345707|345140|347650|344700|347650|345160|345647|344700|111
1624610100000|2021-06-25 08:35:00|||||||||14
1624610400000|2021-06-25 08:40:00|346727||346299||347650||346299||12
1624610700000|2021-06-25 08:45:00|347650|345300|346843|345400|347650|345400|346571|344700|83
1624611000000|2021-06-25 08:50:00|347650||347650||347650||347650||1
1624611300000|2021-06-25 08:55:00|346807|345500|347650|345400|348000|346000|346199|345400|333
1624611600000|2021-06-25 09:00:00|346525||347314||348000||346525||11
1624611900000|2021-06-25 09:05:00|348000|344700|347650|344700|348000|346500|346775|344700|503
1624612200000|2021-06-25 09:10:00|346619|346060|346499|346100|347650|346200|346497|344700|303
1624612500000|2021-06-25 09:15:00|346500|346000|347650|346100|347650|346500|346400|345737|548
1624612800000|2021-06-25 09:20:00|346900|345737|346299|345737|347650|346041|346198|345737|357
1624613100000|2021-06-25 09:25:00|346500|346320|346320|345737|346500|346320|346320|345737|343
1624613400000|2021-06-25 09:30:00||345000||344700||345000||344700|38
1624613700000|2021-06-25 09:35:00|346319||346320||346320||346319||19
1624614000000|2021-06-25 09:40:00|346499|346145|346499|344939|346499|346145|346499|344700|246
1624614300000|2021-06-25 09:45:00|346320|344700|346499|346239|346499|346296|346320|344700|177
1624614600000|2021-06-25 09:50:00|346500|344954|346239|344700|346500|344954|346239|344700|271
1624614900000|2021-06-25 09:55:00||344797||344797||344797||344797|11
1624615200000|2021-06-25 10:00:00|346200|344700|346237|344700|346239|346036|346200|344700|59
1624615500000|2021-06-25 10:05:00|346236|344829|346221|344700|346239|344829|346200|344700|11
1624615800000|2021-06-25 10:10:00|346220|344794|346199|344794|346299|344794|346199|344794|6
1624616100000|2021-06-25 10:15:00|346298|344700|346178|344700|346299|344700|346178|344700|61
1624616400000|2021-06-25 10:20:00|346100||346178||346178||346100||5
1624616700000|2021-06-25 10:25:00|346299||346172||346299||346098||66
1624617000000|2021-06-25 10:30:00|346266|344705|346299|344705|346299|344705|346234|344705|4
1624617300000|2021-06-25 10:35:00|346294|344700|346098|344700|346299|344700|346098|344700|18
1624617600000|2021-06-25 10:40:00|346109||346098||346109||346089||12
1624617900000|2021-06-25 10:45:00|346089|345977|346286|344704|346500|345977|346089|344700|254
1624618200000|2021-06-25 10:50:00|346243|344700|346500|344945|346500|345802|346020|344700|172
1624618500000|2021-06-25 10:55:00|346499|344900|346499|344701|346499|345000|346499|344700|11
1624618800000|2021-06-25 11:00:00|346500|345000|346000|345331|346500|345934|346000|344701|412
1624619100000|2021-06-25 11:05:00|345999|345600|345997|345700|346000|345700|345997|345600|106
1624619400000|2021-06-25 11:10:00|345855|345602|345995|345503|345997|345602|345665|345424|1010
1624619700000|2021-06-25 11:15:00|346000|345500|345500|345000|346000|345500|345442|345000|735
1624620000000|2021-06-25 11:20:00|345800|345001|345700|345309|346360|345309|345600|345000|458
1624620300000|2021-06-25 11:25:00|345600|345221|345700|345300|345700|345300|345600|345221|69
1624620600000|2021-06-25 11:30:00|345660|345354|345684|345300|345700|345400|345500|345300|262
1624620900000|2021-06-25 11:35:00|345650|345221|345550|345223|345650|345223|345497|345221|178
1624621200000|2021-06-25 11:40:00|345530|345221|345700|345221|345700|345400|345300|345221|690
1624621500000|2021-06-25 11:45:00|345699|345251|345700|345351|345700|345400|345699|345251|256
1624621800000|2021-06-25 11:50:00|345500|345400|345600|345351|345700|345400|345500|345351|585
1624622100000|2021-06-25 11:55:00|345556|345284|345690|345221|345690|345284|345400|345221|264
1624622400000|2021-06-25 12:00:00|345600|345231|345600|345231|345600|345231|345600|345231|41
1624622700000|2021-06-25 12:05:00|345690|345223|345690|345221|345690|345236|345690|345221|65
1624623000000|2021-06-25 12:10:00|345629||345545||345629||345545||24
1624623300000|2021-06-25 12:15:00|345460|345247|345545|345247|345545|345247|345450|345247|117
1624623600000|2021-06-25 12:20:00|345398|345300|345500|345247|345500|345300|345398|345247|47
1624623900000|2021-06-25 12:25:00|345498|345264|345500|345200|345500|345264|345496|345200|259
1624624200000|2021-06-25 12:30:00|345490|345232|345700|345400|345700|345400|345490|345200|1336
1624624500000|2021-06-25 12:35:00|345800|345540|345837|345500|345850|345540|345800|345400|628
1624624800000|2021-06-25 12:40:00|345834|345502|345837|345504|345850|345512|345737|345500|233
1624625100000|2021-06-25 12:45:00|345850|345600|346000|345827|346495|345910|345850|345600|3757
1624625400000|2021-06-25 12:50:00|346085|345900|346085|345600|346085|346000|345900|345600|2691
1624625700000|2021-06-25 12:55:00|345900|345602|346345|346200|346422|346201|345900|345602|1304
1624626000000|2021-06-25 13:00:00|346300|346202|346400|345950|346400|346202|346100|345611|3016
1624626300000|2021-06-25 13:05:00|346374|345700|346000|345738|346400|345738|346000|345700|375
1624626600000|2021-06-25 13:10:00|346300|345838|346196|345706|346300|345900|346196|345706|559
1624626900000|2021-06-25 13:15:00|346193|345845|346189|345845|346193|345845|346189|345845|157
1624627200000|2021-06-25 13:20:00|346000|345819|345860|345810|346100|345900|345860|345700|750
1624627500000|2021-06-25 13:25:00|346400|345935|346500|345716|346800|346349|346210|345402|3670
1624627800000|2021-06-25 13:30:00|346481|346214|345499|345263|346482|346412|344950|344810|59418
1624628100000|2021-06-25 13:35:00|345461|345210|344158|344032|345578|345267|343726|343600|33468
1624628400000|2021-06-25 13:40:00|344157|344029|343178|342996|344158|344077|342885|342800|26388
1624628700000|2021-06-25 13:45:00|343139|343100|341741|341661|343500|343400|341741|341600|34165
1624629000000|2021-06-25 13:50:00|341707|341708|341903|341770|342300|342200|341163|341056|42531
1624629300000|2021-06-25 13:55:00|341899|341801|341050|340911|342000|341880|340284|340200|45897
1624629600000|2021-06-25 14:00:00|340997|340912|340973|340846|340997|340912|339854|339621|42468
1624629900000|2021-06-25 14:05:00|340983|340900|340571|340402|341042|340901|340235|340128|23733
1624630200000|2021-06-25 14:10:00|340515|340403|340140|340055|340682|340567|339540|339411|31051
1624630500000|2021-06-25 14:15:00|340139|339966|340999|340800|341050|340950|339912|339830|23583
1624630800000|2021-06-25 14:20:00|340996|340939|340801|340692|341200|341108|340722|340628|16684
1624631100000|2021-06-25 14:25:00|340771|340628|341176|341026|341685|341585|340732|340628|15507
1624631400000|2021-06-25 14:30:00|341175|341040|341292|341145|341600|341530|341173|341010|10270
1624631700000|2021-06-25 14:35:00|341300|341144|340752|340600|341300|341222|340747|340600|7880
1624632000000|2021-06-25 14:40:00|340751|340633|341355|341252|341600|341517|340723|340600|13727
1624632300000|2021-06-25 14:45:00|341354|341286|340952|340844|341500|341373|340899|340755|2377
1624632600000|2021-06-25 14:50:00|340950|340848|340480|340411|340997|340886|340480|340400|8270
1624632900000|2021-06-25 14:55:00|340509|340414|340239|340165|340608|340470|340000|339900|15858
1624633200000|2021-06-25 15:00:00|340205|340100|340374|340153|340468|340357|339999|339900|9785
1624633500000|2021-06-25 15:05:00|340381|340300|340832|340801|340886|340801|340381|340205|7752
1624633800000|2021-06-25 15:10:00|340859|340772|341100|341000|341100|341064|340553|340402|12550
1624634100000|2021-06-25 15:15:00|341080|341009|340582|340447|341081|341023|340400|340284|10664
1624634400000|2021-06-25 15:20:00|340581|340452|340463|340336|340683|340595|340337|340240|3346
1624634700000|2021-06-25 15:25:00|340532|340400|340818|340648|340854|340727|340532|340400|2736
1624635000000|2021-06-25 15:30:00|340853|340711|341086|340980|341200|341140|340674|340532|7500
1624635300000|2021-06-25 15:35:00|341134|340981|340715|340600|341144|340981|340650|340600|5948
1624635600000|2021-06-25 15:40:00|340729|340601|340576|340395|340845|340768|340464|340395|4238
1624635900000|2021-06-25 15:45:00|340498|340400|340397|340300|340576|340506|340373|340300|3887
1624636200000|2021-06-25 15:50:00|340396|340299|340609|340483|340621|340499|340306|340250|2457
1624636500000|2021-06-25 15:55:00|340620|340489|340679|340612|340812|340753|340585|340429|3467
1624636800000|2021-06-25 16:00:00|340678|340541|340365|340200|340679|340603|340122|340033|11692
1624637100000|2021-06-25 16:05:00|340323|340214|340495|340396|340649|340580|340322|340200|4685
1624637400000|2021-06-25 16:10:00|340494|340414|339998|339923|340495|340418|339850|339720|10856
1624637700000|2021-06-25 16:15:00|339997|339900|340119|340019|340142|340044|339863|339750|4300
1624638000000|2021-06-25 16:20:00|340118|340010|340188|340001|340188|340093|339822|339750|7005
1624638300000|2021-06-25 16:25:00|340106|340031|339624|339556|340188|340060|339586|339510|5546
1624638600000|2021-06-25 16:30:00|339625|339588|339813|339648|339813|339776|339523|339500|3772
1624638900000|2021-06-25 16:35:00|339755|339647|339861|339790|339900|339841|339711|339622|3325
1624639200000|2021-06-25 16:40:00|339883|339804|340134|340056|340135|340088|339876|339750|5376
1624639500000|2021-06-25 16:45:00|340135|340029|340100|340003|340390|340270|340097|339948|7004
1624639800000|2021-06-25 16:50:00|340133|340025|340300|340186|340394|340264|340097|340000|4021
1624640100000|2021-06-25 16:55:00|340299|340109|340266|340179|340500|340400|340247|340109|2009
1624640400000|2021-06-25 17:00:00|340261|340193|340296|340129|340427|340335|340096|340000|2347
1624640700000|2021-06-25 17:05:00|340199|340184|339931|339771|340300|340184|339792|339711|9758
1624641000000|2021-06-25 17:10:00|339930|339819|339970|339839|340135|340007|339774|339700|2683
1624641300000|2021-06-25 17:15:00|339894|339838|340581|340517|340750|340681|339894|339781|11949
1624641600000|2021-06-25 17:20:00|340625|340518|340626|340574|340722|340622|340481|340392|5580
1624641900000|2021-06-25 17:25:00|340681|340576|340407|340228|340708|340647|340322|340228|7286
1624642200000|2021-06-25 17:30:00|340498|340200|340019|339889|340498|340201|339891|339800|9813
1624642500000|2021-06-25 17:35:00|339997|339890|340021|339955|340127|340019|339857|339800|3683
1624642800000|2021-06-25 17:40:00|340076|339964|340246|340100|340246|340137|340012|339886|1400
1624643100000|2021-06-25 17:45:00|340198|340085|340170|340001|340295|340162|340026|339886|585
1624643400000|2021-06-25 17:50:00|340168|340000|340200|340087|340200|340103|339965|339850|2400
1624643700000|2021-06-25 17:55:00|340160|340057|340192|340110|340340|340245|340091|340000|4939
1624644000000|2021-06-25 18:00:00|340224|340111|340298|340107|340400|340257|340110|340000|1886
1624644300000|2021-06-25 18:05:00|340316|340108|340920|340734|340967|340884|340297|340104|9628
1624644600000|2021-06-25 18:10:00|340919|340864|340900|340830|341224|341118|340889|340803|9495
1624644900000|2021-06-25 18:15:00|340899|340838|340837|340781|341021|340838|340634|340583|4932
1624645200000|2021-06-25 18:20:00|340836|340802|340944|340828|341008|340948|340830|340630|3100
1624645500000|2021-06-25 18:25:00|340943|340846|340515|340390|340954|340885|340386|340300|5627
1624645800000|2021-06-25 18:30:00|340514|340328|340496|340413|340637|340469|340342|340190|5404
1624646100000|2021-06-25 18:35:00|340495|340402|341100|341045|341100|341045|340493|340381|5664
1624646400000|2021-06-25 18:40:00|341099|341043|341009|340922|341200|341128|340966|340909|7715
1624646700000|2021-06-25 18:45:00|341008|340923|340958|340807|341008|340926|340778|340700|4763
1624647000000|2021-06-25 18:50:00|340888|340811|340940|340883|341000|340928|340861|340710|4755
1624647300000|2021-06-25 18:55:00|340946|340845|340815|340694|340989|340938|340747|340638|3374
1624647600000|2021-06-25 19:00:00|340900|340771|340851|340749|341054|341015|340748|340644|4890
1624647900000|2021-06-25 19:05:00|340846|340754|340736|340685|340852|340779|340539|340400|6364
1624648200000|2021-06-25 19:10:00|340744|340703|340522|340398|340765|340732|340385|340274|5260
1624648500000|2021-06-25 19:15:00|340521|340446|340172|340121|340593|340513|340145|340120|4700
1624648800000|2021-06-25 19:20:00|340177|340122|340566|340477|340600|340537|340177|340121|7669
1624649100000|2021-06-25 19:25:00|340559|340429|340375|340204|340559|340475|340257|340183|5156
1624649400000|2021-06-25 19:30:00|340374|340283|339970|339903|340375|340333|339939|339900|13764
1624649700000|2021-06-25 19:35:00|339969|339910|340327|340246|340359|340300|339967|339910|7959
1624650000000|2021-06-25 19:40:00|340347|340250|340350|340223|340467|340441|340214|340130|7815
1624650300000|2021-06-25 19:45:00|340295|340222|340082|340000|340374|340332|340028|339930|11248
1624650600000|2021-06-25 19:50:00|340094|339960|339947|339850|340833|340745|339902|339712|33462
1624650900000|2021-06-25 19:55:00|339948|339855|340500|340300|340500|340356|339866|339766|40254
1624651200000|2021-06-25 20:00:00|340496|340323|340355|340200|340537|340324|340225|339900|407283
1624651500000|2021-06-25 20:05:00|340250|340150|340250|340146|340250|340150|340185|340146|1668
1624651800000|2021-06-25 20:10:00|340200|340180|340173|340143|340244|340180|340145|340136|2362
1624652100000|2021-06-25 20:15:00|340160||340173||340190||340160||941
1624652400000|2021-06-25 20:20:00|340141|340100|340141|340000|340141|340100|340141|340000|218
1624652700000|2021-06-25 20:25:00||340100||340000||340140||340000|783
1624653000000|2021-06-25 20:30:00|340129||340065||340129||340065||233
1624653300000|2021-06-25 20:35:00|340086|340086|340100|340000|340130|340086|340086|340000|1074
1624653600000|2021-06-25 20:40:00|||||||||36
1624653900000|2021-06-25 20:45:00|||||||||551
1624654200000|2021-06-25 20:50:00|340070|340003|340075|340003|340075|340003|340070|340003|329
1624654500000|2021-06-25 20:55:00|340040||340020||340040||340020||635
1624867200000|2021-06-28 08:00:00|342606|340173|342606|339939|342606|340557|342200|339888|231
1624867500000|2021-06-28 08:05:00|342528|339888|342293|339888|342606|340724|342293|339888|22
1624867800000|2021-06-28 08:10:00|342500||342500||342500||342327||1
1624868100000|2021-06-28 08:15:00|||||||||32
1624868400000|2021-06-28 08:20:00|342430||342428||342500||342428||55
1624868700000|2021-06-28 08:25:00|342500||342500||342500||342226||18
1624869000000|2021-06-28 08:30:00|342251||342249||342500||342105||2
1624869300000|2021-06-28 08:35:00|||||||||4
1624869600000|2021-06-28 08:40:00|342500|340950|342500|340950|342500|340950|342500|340950|98
1624869900000|2021-06-28 08:45:00||341600||341600||341600||341600|337
1624870200000|2021-06-28 08:50:00|||||||||7
1624870500000|2021-06-28 08:55:00||341900||341900||341900||341900|86
1624870800000|2021-06-28 09:00:00|||||||||5
1624871100000|2021-06-28 09:05:00|342317||342500||342500||342317||15
1624871400000|2021-06-28 09:10:00|||||||||1
1624871700000|2021-06-28 09:15:00||342081||340630||342081||340630|126
1624872000000|2021-06-28 09:20:00|342272||342500||342500||342272||41
1624872300000|2021-06-28 09:25:00|342360|339888|342500|340608|342500|340608|342360|339888|33
1624872600000|2021-06-28 09:30:00|342299|340100|342272|340543|342299|340543|342272|340100|14
1624872900000|2021-06-28 09:35:00|342260|340100|342000|340408|342260|340408|342000|340100|4
1624873200000|2021-06-28 09:40:00|342230||342165||342230||342000||16
1624873500000|2021-06-28 09:45:00|342164|340000|341998|340257|342164|340257|341998|340000|5
1624873800000|2021-06-28 09:50:00|341900|340000|341900|340417|341900|340417|341899|340000|2
1624874100000|2021-06-28 09:55:00|342080||341898||342080||341898||6
1624874400000|2021-06-28 10:00:00|342053|340000|341850|340292|342053|340292|341850|340000|12
1624874700000|2021-06-28 10:05:00|341800||341799||342500||341771||59
1624875000000|2021-06-28 10:10:00|341899||342434||342500||341649||97
1624875300000|2021-06-28 10:15:00|342500|340000|342434|340081|342500|340157|341716|339888|44
1624875600000|2021-06-28 10:20:00|342425|339900|342434|340039|342434|340039|342425|339888|3
1624875900000|2021-06-28 10:25:00|342500|340000|342434|340032|342500|340032|342434|339888|1
1624876200000|2021-06-28 10:30:00|341639|340000|342425|340000|342434|340000|341639|340000|13
1624876500000|2021-06-28 10:35:00||340074||340121||340121||340000|65
1624876800000|2021-06-28 10:40:00|||||||||21
1624877100000|2021-06-28 10:45:00||340122||340245||340245||340122|9
1624877400000|2021-06-28 10:50:00|342500|341580|342500|340252|342500|341580|342500|340122|80
1624877700000|2021-06-28 10:55:00||340200||340459||340931||340146|20
1624878000000|2021-06-28 11:00:00|342300|340461|341790|341401|342450|341699|341600|340461|753
1624878300000|2021-06-28 11:05:00|341795|341441|341600|341441|341795|341500|341600|341441|273
1624878600000|2021-06-28 11:10:00|341663|341500|341660|341401|341663|341500|341660|341401|331
1624878900000|2021-06-28 11:15:00|341663|341500|341650|341600|341663|341600|341625|341500|500
1624879200000|2021-06-28 11:20:00|341660|341630|341920|341709|342000|341800|341660|341600|950
1624879500000|2021-06-28 11:25:00|341859|341700|341800|341433|341920|341700|341734|341401|1020
1624879800000|2021-06-28 11:30:00|341500|341401|341500|341244|341500|341401|341300|341244|1059
1624880100000|2021-06-28 11:35:00||341250||341244||341400||341244|572
1624880400000|2021-06-28 11:40:00|341498||341498||341500||341498||118
1624880700000|2021-06-28 11:45:00|341496||341500||341500||341400||301
1624881000000|2021-06-28 11:50:00|341498|341246|341498|341300|341498|341306|341498|341246|32
1624881300000|2021-06-28 11:55:00|341400|341311|341400|341316|341400|341316|341400|341311|53
1624881600000|2021-06-28 12:00:00|341500|341341|341748|341311|341750|341447|341400|341311|2090
1624881900000|2021-06-28 12:05:00|||||||||115
1624882200000|2021-06-28 12:10:00|341550||341595||341748||341550||265
1624882500000|2021-06-28 12:15:00|341600|341400|341460|341311|341750|341400|341460|341311|288
1624882800000|2021-06-28 12:20:00|341600|341313|341600|341313|341600|341313|341600|341313|124
1624883100000|2021-06-28 12:25:00|341300|341300|341300|341201|341300|341300|341300|341200|768
1624883400000|2021-06-28 12:30:00|341500|341244|341500|341246|341500|341255|341499|341244|1100
1624883700000|2021-06-28 12:35:00|341470|341244|341470|341244|341470|341360|341400|341244|220
1624884000000|2021-06-28 12:40:00|341430|341251|341400|341246|341430|341251|341400|341244|288
1624884300000|2021-06-28 12:45:00|341300|341244|341400|341200|341400|341244|341244|341200|672
1624884600000|2021-06-28 12:50:00|341398|341239|341430|341394|341430|341394|341300|341239|971
1624884900000|2021-06-28 12:55:00|341470|341430|341800|341451|341800|341600|341470|341394|1582
1624885200000|2021-06-28 13:00:00|341750|341550|341700|341394|341775|341550|341700|341394|327
1624885500000|2021-06-28 13:05:00|341600|341400|342400|342102|342400|342140|341600|341400|3216
1624885800000|2021-06-28 13:10:00|342425|342300|341800|341570|342800|342500|341800|341566|4318
1624886100000|2021-06-28 13:15:00|341761|341606|341848|341250|341848|341606|341300|341200|3280
1624886400000|2021-06-28 13:20:00|341600|341200|341560|341200|341700|341385|341360|341200|1212
1624886700000|2021-06-28 13:25:00|341848|341272|341770|341400|342050|341800|341717|341200|3124
1624887000000|2021-06-28 13:30:00|342000|341208|343097|342870|343400|343290|341514|341200|77766
1624887300000|2021-06-28 13:35:00|343194|342929|344035|343827|344200|344090|343194|342929|24548
1624887600000|2021-06-28 13:40:00|344100|343900|343458|343348|344169|344075|343327|343203|16349
1624887900000|2021-06-28 13:45:00|343459|343364|343523|343399|343600|343450|342938|342776|13992
1624888200000|2021-06-28 13:50:00|343486|343400|342964|342717|343569|343400|342295|342000|10367
1624888500000|2021-06-28 13:55:00|342989|342754|343586|343435|343600|343513|342718|342542|7764
1624888800000|2021-06-28 14:00:00|343598|343466|343470|343300|344000|343840|343297|343131|11513
1624889100000|2021-06-28 14:05:00|343463|343286|343818|343707|343985|343909|343398|343286|6153
1624889400000|2021-06-28 14:10:00|343817|343713|344356|344195|344400|344360|343711|343581|8300
1624889700000|2021-06-28 14:15:00|344351|344187|344037|343824|344351|344251|343625|343466|8526
1624890000000|2021-06-28 14:20:00|344036|343700|343547|343365|344100|343827|343451|343350|2200
1624890300000|2021-06-28 14:25:00|343491|343434|343357|343189|343742|343495|342974|342900|4505
1624890600000|2021-06-28 14:30:00|343356|343225|344039|343907|344100|344060|343262|343001|2900
1624890900000|2021-06-28 14:35:00|344026|343930|344129|344000|344338|344296|343979|343757|9318
1624891200000|2021-06-28 14:40:00|344166|344038|344043|343967|344200|344177|343905|343745|5205
1624891500000|2021-06-28 14:45:00|344042|343968|344043|343897|344262|344173|343949|343799|3466
1624891800000|2021-06-28 14:50:00|344100|343889|343907|343840|344400|344253|343878|343799|12383
1624892100000|2021-06-28 14:55:00|343898|343837|343639|343400|343907|343837|343377|343283|6159
1624892400000|2021-06-28 15:00:00|343540|343401|343360|343235|343911|343653|343266|343100|2656
1624892700000|2021-06-28 15:05:00|343359|343236|343215|343058|343362|343308|342933|342800|4837
1624893000000|2021-06-28 15:10:00|343117|342966|343230|343000|343290|343189|343000|342860|8984
1624893300000|2021-06-28 15:15:00|343187|343001|343312|343149|343500|343344|343134|343000|1200
1624893600000|2021-06-28 15:20:00|343274|343150|343532|343387|343687|343577|343259|343149|5680
1624893900000|2021-06-28 15:25:00|343499|343408|343547|343400|343636|343501|343347|343307|1700
1624894200000|2021-06-28 15:30:00|343561|343456|343017|342963|343561|343456|342845|342797|2401
1624894500000|2021-06-28 15:35:00|343018|342985|343300|343215|343300|343215|342839|342703|2033
1624894800000|2021-06-28 15:40:00|343299|343184|343533|343431|343636|343566|343211|343000|910
1624895100000|2021-06-28 15:45:00|343531|343432|343411|343217|343675|343639|343395|343217|6580
1624895400000|2021-06-28 15:50:00|343385|343150|343006|342900|343411|343307|343005|342900|1500
1624895700000|2021-06-28 15:55:00|343005|342910|342690|342620|343005|342910|342599|342500|2070
1624896000000|2021-06-28 16:00:00|342749|342532|342487|342400|342749|342565|342390|342300|4209
1624896300000|2021-06-28 16:05:00|342486|342401|342560|342467|342690|342573|342398|342312|1349
1624896600000|2021-06-28 16:10:00|342556|342401|342212|342138|342687|342657|342212|342100|3091
1624896900000|2021-06-28 16:15:00|342216|342139|342121|342040|342341|342188|341847|341740|3086
1624897200000|2021-06-28 16:20:00|342120|342054|342487|342392|342525|342439|341896|341750|1900
1624897500000|2021-06-28 16:25:00|342486|342393|342577|342512|342716|342640|342420|342248|2985
1624897800000|2021-06-28 16:30:00|342576|342513|342899|342759|342994|342822|342576|342509|3342
1624898100000|2021-06-28 16:35:00|342886|342764|342750|342511|342887|342768|342567|342436|800
1624898400000|2021-06-28 16:40:00|342631|342512|342574|342462|342739|342576|342486|342401|1000
1624898700000|2021-06-28 16:45:00|342573|342463|342466|342325|342574|342469|342239|342118|1000
1624899000000|2021-06-28 16:50:00|342441|342326|342610|342531|342693|342531|342357|342209|973
1624899300000|2021-06-28 16:55:00|342609|342532|342403|342250|342609|342532|342328|342230|1335
1624899600000|2021-06-28 17:00:00|342401|342252|342499|342344|342500|342369|342303|342185|407
1624899900000|2021-06-28 17:05:00|342500|342374|342215|342155|342500|342411|342199|342110|523
1624900200000|2021-06-28 17:10:00|342202|342150|342212|341985|342263|342154|341929|341782|2094
1624900500000|2021-06-28 17:15:00|342122|341986|342012|341900|342223|342123|341868|341718|1700
1624900800000|2021-06-28 17:20:00|341990|341903|342199|342122|342224|342152|341857|341730|920
1624901100000|2021-06-28 17:25:00|342224|342179|342076|342019|342275|342205|342033|341933|821
1624901400000|2021-06-28 17:30:00|342098|342047|342284|342200|342390|342286|342098|341990|2765
1624901700000|2021-06-28 17:35:00|342283|342188|342500|342381|342700|342584|342171|342019|2570
1624902000000|2021-06-28 17:40:00|342499|342449|342597|342446|342690|342592|342459|342370|1640
1624902300000|2021-06-28 17:45:00|342596|342473|342391|342317|342700|342667|342369|342285|1749
1624902600000|2021-06-28 17:50:00|342390|342285|342250|342062|342392|342318|342147|342005|900
1624902900000|2021-06-28 17:55:00|342266|342173|342119|342006|342322|342218|342100|342000|600
1624903200000|2021-06-28 18:00:00|342115|342007|342282|342092|342322|342269|341983|341853|1865
1624903500000|2021-06-28 18:05:00|342297|342093|342309|342210|342309|342252|342050|342000|1500
1624903800000|2021-06-28 18:10:00|342308|342229|342340|342200|342455|342357|342243|342200|2317
1624904100000|2021-06-28 18:15:00|342338|342203|342491|342402|342630|342470|342277|342200|2657
1624904400000|2021-06-28 18:20:00|342490|342403|342359|342201|342525|342465|342326|342200|4000
1624904700000|2021-06-28 18:25:00|342360|342200|342357|342222|342431|342332|342083|341967|4450
1624905000000|2021-06-28 18:30:00|342353|342223|342375|342250|342375|342347|342331|342210|1200
1624905300000|2021-06-28 18:35:00|342374|342251|342359|342271|342375|342340|342310|342210|1986
1624905600000|2021-06-28 18:40:00|342358|342272|342171|342064|342374|342335|342124|342007|1301
1624905900000|2021-06-28 18:45:00|342170|342034|342151|342050|342320|342173|342072|342000|735
1624906200000|2021-06-28 18:50:00|342138|342051|342700|342614|342722|342642|342137|342050|5412
1624906500000|2021-06-28 18:55:00|342704|342528|343362|343236|343556|343485|342704|342479|13907
1624906800000|2021-06-28 19:00:00|343350|343186|344066|343895|344100|343937|342998|342840|9435
1624907100000|2021-06-28 19:05:00|344005|343896|343991|343766|344400|344300|343883|343700|11753
1624907400000|2021-06-28 19:10:00|343990|343919|343600|343370|344000|343921|343088|342903|6253
1624907700000|2021-06-28 19:15:00|343595|343343|343930|343680|344000|343890|343412|343306|3774
1624908000000|2021-06-28 19:20:00|343970|343844|343639|343557|343970|343844|343480|343371|3000
1624908300000|2021-06-28 19:25:00|343638|343558|343795|343600|344030|343975|343616|343429|3775
1624908600000|2021-06-28 19:30:00|343792|343671|344638|344531|344800|344725|343524|343445|16622
1624908900000|2021-06-28 19:35:00|344653|344537|344680|344601|344800|344749|344578|344434|9329
1624909200000|2021-06-28 19:40:00|344679|344602|344667|344582|344790|344650|344547|344500|5556
1624909500000|2021-06-28 19:45:00|344641|344578|344161|344047|344641|344578|344127|344036|5548
1624909800000|2021-06-28 19:50:00|344118|344100|344293|344207|344482|344381|344059|344000|20955
1624910100000|2021-06-28 19:55:00|344308|344208|344389|344371|344397|344386|344170|344100|28754
1624910400000|2021-06-28 20:00:00|344600|344385|344450|344312|344600|344389|344450|344008|1039
1624910700000|2021-06-28 20:05:00|344378|344225|344380|344225|344380|344242|344378|344195|697
1624911000000|2021-06-28 20:10:00||344243||344285||344285||344243|438
1624911300000|2021-06-28 20:15:00|||||||||86
1624911600000|2021-06-28 20:20:00|||||||||47
1624911900000|2021-06-28 20:25:00|344335|344300|344400|344310|344400|344310|344335|344300|784
1624912200000|2021-06-28 20:30:00|344500|344300|344515|344300|344526|344300|344500|344300|155
1624912500000|2021-06-28 20:35:00|344600|344400|344600|344300|344600|344400|344600|344300|253
1624912800000|2021-06-28 20:40:00|||||||||97
1624913100000|2021-06-28 20:45:00|344550|344285|344550|344285|344550|344285|344550|344285|93
1624913400000|2021-06-28 20:50:00||344225||344195||344225||344195|406
1624913700000|2021-06-28 20:55:00|344400|344141|344389|344141|344400|344141|344389|344141|28
1624914000000|2021-06-28 21:00:00|344500||344500||344500||344500||48
1624914300000|2021-06-28 21:05:00|344495||344500||344500||344495||5
1624914600000|2021-06-28 21:10:00|||||||||22
1624914900000|2021-06-28 21:15:00|344400|344200|344400|344200|344444|344200|344400|344200|187
1624915200000|2021-06-28 21:20:00|344389|344275|344400|344300|344400|344300|344389|344275|38
1624915500000|2021-06-28 21:25:00|344380|344275|344370|344275|344380|344275|344370|344275|134
1624915800000|2021-06-28 21:30:00|||||||||17
1624916100000|2021-06-28 21:35:00|||||||||110
1624916400000|2021-06-28 21:40:00|344289|344200|344289|344200|344289|344200|344289|344200|311
1624916700000|2021-06-28 21:45:00|||||||||25
1624917000000|2021-06-28 21:50:00|||||||||24
1624917300000|2021-06-28 21:55:00|||||||||6
1624917600000|2021-06-28 22:00:00|344280|344141|344280|344108|344280|344141|344280|344100|290
1624917900000|2021-06-28 22:05:00||344112||344112||344112||344112|13
1624918200000|2021-06-28 22:10:00||344100||344100||344100||344100|123
1624918500000|2021-06-28 22:15:00|344150||344150||344150||344150||3
1624918800000|2021-06-28 22:20:00|344289|344200|344388|344100|344389|344224|344200|344100|464
1624919100000|2021-06-28 22:25:00|||||||||83
1624919400000|2021-06-28 22:30:00|||||||||80
1624919700000|2021-06-28 22:35:00|344369||344369||344369||344369||27
1624920000000|2021-06-28 22:40:00|344298||344368||344368||344250||239
1624920300000|2021-06-28 22:45:00|||||||||28
1624920600000|2021-06-28 22:50:00||344300||344100||344300||344100|624
1624920900000|2021-06-28 22:55:00|344369||344369||344369||344369||26
1624921200000|2021-06-28 23:00:00|||||||||3
1624921500000|2021-06-28 23:05:00|344339|344108|344300|344100|344339|344108|344300|344100|10
1624921800000|2021-06-28 23:10:00|||||||||24
1624922100000|2021-06-28 23:15:00|||||||||53
1624922400000|2021-06-28 23:20:00|344335|344101|344338|344101|344339|344101|344335|344101|17
1624922700000|2021-06-28 23:25:00||344155||344131||344155||344122|24
1624923000000|2021-06-28 23:30:00|344300|344100|344338|344200|344338|344200|344300|344100|355
1624923300000|2021-06-28 23:35:00|||||||||76
1624923600000|2021-06-28 23:40:00|||||||||70
1624923900000|2021-06-28 23:45:00|344200|344100|344338|344100|344338|344100|344200|344100|490
1624924200000|2021-06-28 23:50:00|||||||||117
1624924500000|2021-06-28 23:55:00|344337|343711|344337|343711|344337|343711|344337|343711|112
1624953600000|2021-06-29 08:00:00|347500|342720|347480|339000|347650|342720|347480|338000|16
1624953900000|2021-06-29 08:05:00|347500|338000|347500|339000|347500|339000|347480|338000|64
1624954200000|2021-06-29 08:10:00|347480|338000|347500|339000|347500|339000|347480|338000|2
1624954500000|2021-06-29 08:15:00|347480|343600|345022|343600|347500|343642|344932|343600|15
1624954800000|2021-06-29 08:20:00|346196||345124||346196||345124||2
1624955100000|2021-06-29 08:25:00||343368||343600||343600||343368|40
1624955400000|2021-06-29 08:30:00|346196|343076|345214|343600|346196|343600|345209|343076|60
1624955700000|2021-06-29 08:35:00|||||||||31
1624956000000|2021-06-29 08:40:00|345200||345073||345200||343855||4
1624956300000|2021-06-29 08:45:00|346196||346196||346196||346196||2
1624956600000|2021-06-29 08:50:00|344974||344974||344974||344974||5
1624956900000|2021-06-29 08:55:00|347500||345024||347500||345024||7
1624957200000|2021-06-29 09:00:00|346295||345173||346295||345173||5
1624957500000|2021-06-29 09:05:00|||||||||6
1624957800000|2021-06-29 09:10:00|346295|343840|345493|344000|346295|344000|345315|342444|114
1624958100000|2021-06-29 09:15:00|346295||345381||346295||345381||2
1624958400000|2021-06-29 09:20:00|347500||345414||347500||345414||1
1624958700000|2021-06-29 09:25:00|346678|344001|345588|344001|346678|344001|345588|344001|9
1624959000000|2021-06-29 09:30:00|346678||345574||346678||345574||4
1624959300000|2021-06-29 09:35:00|||||||||2
1624959600000|2021-06-29 09:40:00|346678|344300|345578|344300|346678|344300|345443|344300|19
1624959900000|2021-06-29 09:45:00|346678||345600||346678||345600||14
1624960500000|2021-06-29 09:55:00|346678||345726||346678||345726||57
1624960800000|2021-06-29 10:00:00|||||||||14
1624961100000|2021-06-29 10:05:00|346678||345600||346678||345600||23
1624961400000|2021-06-29 10:10:00|346678||345731||346678||345731||17
1624961700000|2021-06-29 10:15:00|346678|344001|345959|344001|347480|344600|344759|344001|289
1624962000000|2021-06-29 10:20:00|347273||345853||347273||345684||0
1624962300000|2021-06-29 10:25:00|347273||345869||347273||345869||0
1624962600000|2021-06-29 10:30:00|347273||346004||347273||346004||0
1624962900000|2021-06-29 10:35:00|346003||345992||346004||345992||0
1624963200000|2021-06-29 10:40:00|345968||345968||345968||345968||12
1624963500000|2021-06-29 10:45:00|344752||345000||345968||344752||24
1624963800000|2021-06-29 10:50:00||344580||344002||344580||344001|16
1624964100000|2021-06-29 10:55:00|344999|344700|345000|344700|345000|344756|344999|344700|161
1624964400000|2021-06-29 11:00:00|344998|344756|344998|344402|345000|344900|344998|344390|345
1624964700000|2021-06-29 11:05:00|345000|344500|344887|344414|345000|344500|344799|344400|86
1624965000000|2021-06-29 11:10:00|344880|344416|345000|344414|345000|344416|344530|344414|302
1624965300000|2021-06-29 11:15:00|344999|344415|344997|344320|345000|344415|344401|344300|1180
1624965600000|2021-06-29 11:20:00|344766|344400|344997|344412|344997|344412|344766|344300|129
1624965900000|2021-06-29 11:25:00|344995|344415|344600|344300|344995|344417|344598|344300|22
1624966200000|2021-06-29 11:30:00|344598||344698||344699||344499||336
1624966500000|2021-06-29 11:35:00|344697||344585||344697||344500||111
1624966800000|2021-06-29 11:40:00|344699|343764|344400|343631|344699|344001|344400|343500|633
1624967100000|2021-06-29 11:45:00|344250|343714|344400|343730|344400|344033|344250|343631|35
1624967400000|2021-06-29 11:50:00|344699|343731|344699|344100|344699|344300|344699|343730|43
1624967700000|2021-06-29 11:55:00|344600|344065|344699|344106|344699|344244|344600|343820|439
1624968000000|2021-06-29 12:00:00|344559|344065|344684|343850|344699|344100|344436|343730|353
1624968300000|2021-06-29 12:05:00|344380|343801|344684|344000|344684|344000|344260|343801|222
1624968600000|2021-06-29 12:10:00|344683|344100|344100|343900|344683|344100|344100|343764|853
1624968900000|2021-06-29 12:15:00|344683|343850|344600|344120|344683|344120|344490|343850|862
1624969200000|2021-06-29 12:20:00|344599|344121|344570|344206|344683|344210|344294|344121|161
1624969500000|2021-06-29 12:25:00|344588|344200|344398|344100|344588|344300|344200|344000|2277
1624969800000|2021-06-29 12:30:00||344120||344105||344120||344100|394
1624970100000|2021-06-29 12:35:00|344380|344107|344398|344000|344398|344251|344378|344000|575
1624970400000|2021-06-29 12:40:00|344397|344167|344397|344005|344397|344167|344290|344000|42
1624970700000|2021-06-29 12:45:00|344347|344003|344295|343902|344397|344003|344295|343800|422
1624971000000|2021-06-29 12:50:00|344382|344000|344384|344102|344384|344140|344382|344000|489
1624971300000|2021-06-29 12:55:00||344100||344105||344111||344100|63
1624971600000|2021-06-29 13:00:00|344383|344012|344300|344203|344383|344203|344300|344012|307
1624971900000|2021-06-29 13:05:00||344000||344013||344013||344000|109
1624972200000|2021-06-29 13:10:00|344260|344099|344100|344000|344260|344099|344100|344000|515
1624972500000|2021-06-29 13:15:00|344050|344050|344000|343800|344100|344075|344000|343800|1682
1624972800000|2021-06-29 13:20:00|344100|343860|344100|343860|344100|343860|344100|343860|401
1624973100000|2021-06-29 13:25:00|344383|343800|344498|343500|344850|344444|344300|343500|5876
1624973400000|2021-06-29 13:30:00|344500|343838|343919|343594|344500|344000|343129|343000|18739
1624973700000|2021-06-29 13:35:00|343918|343596|344741|344644|344791|344739|343316|343056|16637
1624974000000|2021-06-29 13:40:00|344744|344700|345412|345177|345500|345269|344432|344200|16905
1624974300000|2021-06-29 13:45:00|345400|345178|344598|344351|345700|345512|344598|344351|14234
1624974600000|2021-06-29 13:50:00|344541|344352|344400|344178|344944|344772|344372|344144|8048
1624974900000|2021-06-29 13:55:00|344371|344180|344816|344618|345147|344915|344371|344180|4094
1624975200000|2021-06-29 14:00:00|344832|344702|344475|344312|344961|344860|344399|344244|5813
1624975500000|2021-06-29 14:05:00|344474|344313|343622|343398|344475|344313|343516|343345|7306
1624975800000|2021-06-29 14:10:00|343637|343500|343221|343043|343867|343767|342676|342555|16301
1624976100000|2021-06-29 14:15:00|343155|342957|342913|342800|343155|343067|342388|342300|6239
1624976400000|2021-06-29 14:20:00|342912|342790|342998|342873|343500|343349|342845|342710|6668
1624976700000|2021-06-29 14:25:00|342999|342806|342827|342687|342999|342875|342541|342388|6084
1624977000000|2021-06-29 14:30:00|342756|342500|343293|343213|343318|343213|342720|342500|6049
1624977300000|2021-06-29 14:35:00|343318|343237|343178|343027|343390|343278|343039|342900|4859
1624977600000|2021-06-29 14:40:00|343118|343030|343385|343228|343390|343267|343042|342900|3038
1624977900000|2021-06-29 14:45:00|343390|343231|343919|343776|343950|343873|343182|343008|7516
1624978200000|2021-06-29 14:50:00|343869|343688|343477|343400|343900|343796|343439|343300|2354
1624978500000|2021-06-29 14:55:00|343475|343401|343106|343070|343549|343428|343105|342955|2874
1624978800000|2021-06-29 15:00:00|343102|342991|342804|342698|343250|343157|342768|342685|5857
1624979100000|2021-06-29 15:05:00|342718|342688|342771|342650|342989|342835|342644|342521|2700
1624979400000|2021-06-29 15:10:00|342730|342605|342659|342625|342789|342683|342474|342387|3157
1624979700000|2021-06-29 15:15:00|342668|342626|342700|342561|342972|342898|342620|342500|1590
1624980000000|2021-06-29 15:20:00|342673|342537|342915|342823|342915|342823|342510|342440|3022
1624980300000|2021-06-29 15:25:00|342927|342718|343500|343411|343500|343436|342820|342716|4608
1624980600000|2021-06-29 15:30:00|343499|343443|343299|343200|343500|343443|343197|343042|2754
1624980900000|2021-06-29 15:35:00|343313|343202|343472|343291|343472|343378|343178|343100|2416
1624981200000|2021-06-29 15:40:00|343392|343238|343272|343138|343472|343322|343223|343100|1635
1624981500000|2021-06-29 15:45:00|343269|343152|343235|343123|343327|343225|343151|343006|1789
1624981800000|2021-06-29 15:50:00|343313|343148|343242|343121|343323|343185|343092|343005|2088
1624982100000|2021-06-29 15:55:00|343246|343122|343613|343502|343700|343606|343246|343122|4075
1624982400000|2021-06-29 16:00:00|343606|343501|343336|343221|343629|343556|343260|343209|1200
1624982700000|2021-06-29 16:05:00|343300|343222|343273|343173|343386|343287|343237|343084|4807
1624983000000|2021-06-29 16:10:00|343271|343163|343518|343400|343524|343401|343190|343056|1319
1624983300000|2021-06-29 16:15:00|343524|343401|343775|343677|343800|343727|343518|343400|2245
1624983600000|2021-06-29 16:20:00|343798|343685|343842|343765|343869|343810|343642|343520|1995
1624983900000|2021-06-29 16:25:00|343849|343766|344158|344078|344200|344078|343842|343766|4981
1624984200000|2021-06-29 16:30:00|344200|344100|343982|343870|344300|344204|343915|343794|4006
1624984500000|2021-06-29 16:35:00|343985|343873|343956|343853|344102|343955|343894|343794|2378
1624984800000|2021-06-29 16:40:00|343963|343861|344289|344154|344290|344154|343956|343803|2046
1624985100000|2021-06-29 16:45:00|344300|344221|344500|344386|344500|344386|344199|344048|3655
1624985400000|2021-06-29 16:50:00|344436|344443|345078|345004|345160|345041|344436|344300|7161
1624985700000|2021-06-29 16:55:00|345085|345006|345268|345200|345359|345233|344918|344768|6615
1624986000000|2021-06-29 17:00:00|345252|345203|344940|344823|345459|345402|344909|344800|8918
1624986300000|2021-06-29 17:05:00|344906|344822|345128|345021|345168|345081|344859|344800|2444
1624986600000|2021-06-29 17:10:00|345148|345009|345200|345137|345351|345259|345081|345009|3505
1624986900000|2021-06-29 17:15:00|345199|345100|344947|344868|345199|345100|344866|344805|5642
1624987200000|2021-06-29 17:20:00|344955|344894|344869|344676|345136|345019|344710|344650|10658
1624987500000|2021-06-29 17:25:00|344946|344700|344842|344775|344946|344818|344700|344650|1201
1624987800000|2021-06-29 17:30:00|344877|344776|345182|345096|345433|345390|344877|344775|3836
1624988100000|2021-06-29 17:35:00|345160|345021|345053|345011|345299|345211|345053|345010|3981
1624988400000|2021-06-29 17:40:00|345072|345010|344953|344813|345072|345010|344838|344703|2155
1624988700000|2021-06-29 17:45:00|344954|344823|345009|344953|345172|345075|344909|344808|3410
1624989000000|2021-06-29 17:50:00|345024|344954|344888|344681|345024|344954|344521|344389|3963
1624989300000|2021-06-29 17:55:00|344806|344674|344926|344802|345100|345039|344727|344604|3602
1624989600000|2021-06-29 18:00:00|344907|344803|344998|344903|345000|344948|344866|344725|1162
1624989900000|2021-06-29 18:05:00|344997|344926|345200|345125|345200|345148|344997|344926|8563
1624990200000|2021-06-29 18:10:00|345199|345126|345063|344933|345398|345268|345062|344926|3739
1624990500000|2021-06-29 18:15:00|345078|344937|345211|345134|345326|345260|345028|344933|2600
1624990800000|2021-06-29 18:20:00|345221|345133|345115|345022|345315|345253|345100|345005|4007
1624991100000|2021-06-29 18:25:00|345170|345026|344891|344794|345229|345121|344781|344700|2929
1624991400000|2021-06-29 18:30:00|344890|344801|344801|344707|345137|344984|344669|344543|4086
1624991700000|2021-06-29 18:35:00|344814|344721|344563|344409|344814|344731|344456|344409|3647
1624992000000|2021-06-29 18:40:00|344562|344485|344322|344209|344587|344490|344242|344143|8671
1624992300000|2021-06-29 18:45:00|344280|344078|344407|344316|344600|344522|344140|344000|5205
1624992600000|2021-06-29 18:50:00|344412|344318|344383|344242|344542|344318|344197|344063|3443
1624992900000|2021-06-29 18:55:00|344358|344243|344600|344494|344600|344505|344358|344243|2561
1624993200000|2021-06-29 19:00:00|344601|344495|344470|344260|344610|344563|344260|344156|2279
1624993500000|2021-06-29 19:05:00|344388|344235|344275|344187|344457|344310|344256|344126|2200
1624993800000|2021-06-29 19:10:00|344265|344188|344532|344371|344532|344371|344188|344126|2000
1624994100000|2021-06-29 19:15:00|344463|344372|344631|344536|344700|344600|344386|344228|2624
1624994400000|2021-06-29 19:20:00|344635|344537|344745|344691|344790|344691|344470|344300|4546
1624994700000|2021-06-29 19:25:00|344760|344697|344855|344783|344889|344808|344643|344500|3482
1624995000000|2021-06-29 19:30:00|344854|344745|344831|344715|344945|344869|344724|344600|2300
1624995300000|2021-06-29 19:35:00|344846|344770|344855|344765|344989|344895|344826|344700|2626
1624995600000|2021-06-29 19:40:00|344854|344766|344880|344848|344945|344856|344700|344547|4724
1624995900000|2021-06-29 19:45:00|344884|344852|344766|344690|344956|344880|344766|344656|1700
1624996200000|2021-06-29 19:50:00|344779|344771|344698|344622|344850|344771|344586|344512|7854
1624996500000|2021-06-29 19:55:00|344700|344636|344949|344800|344956|344948|344512|344450|22477
1624996800000|2021-06-29 20:00:00|344900|344600|344800|344600|344900|344601|344800|343982|971
1624997100000|2021-06-29 20:05:00|344956|344601|344899|344650|344956|344814|344899|344601|685
1624997400000|2021-06-29 20:10:00||344704||344814||344814||344704|340
1624997700000|2021-06-29 20:15:00||344715||344800||344800||344715|265
1624998000000|2021-06-29 20:20:00||344715||344715||344715||344715|426
1624998300000|2021-06-29 20:25:00||344814||344814||344814||344814|96
1624998600000|2021-06-29 20:30:00|344897||344897||344897||344897||74
1624998900000|2021-06-29 20:35:00|344860||344860||344860||344860||43
1624999200000|2021-06-29 20:40:00|344899||344900||344900||344899||241
1624999500000|2021-06-29 20:45:00||344715||344715||344715||344715|299
1624999800000|2021-06-29 20:50:00|344873||344873||344873||344873||45
1625000100000|2021-06-29 20:55:00|||||||||14
1625000400000|2021-06-29 21:00:00|344900|344815|344900|344815|344900|344815|344900|344815|54
1625000700000|2021-06-29 21:05:00|||||||||6
1625001000000|2021-06-29 21:10:00|||||||||194
1625001300000|2021-06-29 21:15:00|||||||||5
1625001600000|2021-06-29 21:20:00|||||||||102
1625001900000|2021-06-29 21:25:00|344899|344600|344899|344600|344899|344600|344899|344600|344
1625002200000|2021-06-29 21:30:00|||||||||32
1625002500000|2021-06-29 21:35:00|||||||||22
1625002800000|2021-06-29 21:40:00|||||||||88
1625003100000|2021-06-29 21:45:00||344880||344880||344880||344880|76
1625003400000|2021-06-29 21:50:00|345000|344750|345000|344600|345000|344890|345000|344600|1301
1625003700000|2021-06-29 21:55:00||344700||344600||344700||344600|126
1625004000000|2021-06-29 22:00:00|345410|344708|345499|344700|345500|344800|345363|344600|506
1625004300000|2021-06-29 22:05:00|345490||345197||345490||345166||18
1625004600000|2021-06-29 22:10:00|344999|344708|344999|344860|344999|344899|344999|344700|14
1625004900000|2021-06-29 22:15:00|345000|344708|345000|344800|345000|344800|345000|344700|136
1625005200000|2021-06-29 22:20:00|345185||345100||345195||345100||40
1625005500000|2021-06-29 22:25:00||344850||344920||344920||344850|42
1625005800000|2021-06-29 22:30:00|345099|344900|345099|344814|345099|344900|345099|344800|187
1625006100000|2021-06-29 22:35:00|345000|344600|344899|343982|345000|344600|344899|343982|604
1625006400000|2021-06-29 22:40:00|344750|344401|344899|344401|344999|344401|344750|344401|177
1625006700000|2021-06-29 22:45:00|344785||344785||344785||344785||94
1625007000000|2021-06-29 22:50:00|344899||344899||344899||344899||39
1625007300000|2021-06-29 22:55:00||344413||344413||344413||344413|66
1625007600000|2021-06-29 23:00:00|344700|344513|344899|344502|344899|344513|344500|344401|1043
1625007900000|2021-06-29 23:05:00|344985|344600|344985|344600|344985|344600|344985|344600|77
1625008200000|2021-06-29 23:10:00|344935|344601|344900|344661|344935|344661|344900|344601|7
1625008500000|2021-06-29 23:15:00|344767|344655|344788|344655|344900|344655|344749|344655|178
1625008800000|2021-06-29 23:20:00|344899|344656|344900|344661|344900|344700|344845|344656|364
1625009100000|2021-06-29 23:25:00|344915|344700|344900|344700|344935|344700|344900|344700|65
1625009400000|2021-06-29 23:30:00|||||||||25
1625009700000|2021-06-29 23:35:00|344850||344850||344850||344850||20
1625010000000|2021-06-29 23:40:00|||||||||35
1625010300000|2021-06-29 23:45:00|344800|344661|344850|344661|344850|344661|344800|344661|369
1625010600000|2021-06-29 23:50:00|344999|344850|344999|344661|344999|344850|344999|344661|689
1625010900000|2021-06-29 23:55:00|345000|344700|345099|344700|345099|344700|345000|344700|165
1625040000000|2021-06-30 08:00:00|346285|343778|346592|343778|346592|344001|346285|343778|4
1625040300000|2021-06-30 08:05:00|346591||346591||346592||346591||8
1625040600000|2021-06-30 08:10:00|346592|344000|346591|343930|346592|344000|345344|343930|118
1625040900000|2021-06-30 08:15:00|345161|343991|346591|343778|346592|343991|345161|343778|66
1625041200000|2021-06-30 08:20:00|346592|344001|345000|343778|346592|344001|344960|343778|96
1625041500000|2021-06-30 08:25:00|346445|343229|346592|341556|346592|343359|343750|341556|1434
1625041800000|2021-06-30 08:30:00|343984|342826|346592|341804|346592|342826|343984|341556|38
1625042100000|2021-06-30 08:35:00|344988|341700|345700|342538|346592|342538|344329|341700|58
1625042400000|2021-06-30 08:40:00|346592|342200|345389|342475|346592|343763|344488|342200|27
1625042700000|2021-06-30 08:45:00|346592|342200|346592|342500|346592|342500|343938|342200|46
1625043000000|2021-06-30 08:50:00|345534|342200|346592|342371|346592|342453|345382|342200|19
1625043300000|2021-06-30 08:55:00|345383|342200|345069|342200|346592|342500|343840|342200|118
1625043600000|2021-06-30 09:00:00|346592|342385|344000|342179|346592|342385|343892|342000|53
1625043900000|2021-06-30 09:05:00|343800|342000|343800|343300|343800|343500|343800|342000|113
1625044200000|2021-06-30 09:10:00||343500||343300||343500||343300|15
1625044500000|2021-06-30 09:15:00|||||||||3
1625044800000|2021-06-30 09:20:00|||||||||7
1625045100000|2021-06-30 09:25:00|343700||343800||343800||343700||47
1625045400000|2021-06-30 09:30:00|344000||344000||344000||344000||66
1625046000000|2021-06-30 09:40:00|343999|343700|343998|343700|344000|343700|343823|343700|24
1625046300000|2021-06-30 09:45:00|343997|343500|343998|343300|343998|343500|343700|343300|274
1625046600000|2021-06-30 09:50:00|343997||343995||343997||343995||4
1625046900000|2021-06-30 09:55:00|343990||343989||343990||343989||1
1625047200000|2021-06-30 10:00:00|343869||343987||343989||343791||157
1625047500000|2021-06-30 10:05:00|343988||344200||344200||343988||13
1625047800000|2021-06-30 10:10:00|344199||344198||344199||344198||0
1625048100000|2021-06-30 10:15:00|||||||||3
1625048400000|2021-06-30 10:20:00|||||||||3
1625048700000|2021-06-30 10:25:00|||||||||4
1625049000000|2021-06-30 10:30:00|||||||||5
1625049300000|2021-06-30 10:35:00|||||||||13
1625049600000|2021-06-30 10:40:00|344001|343800|344198|343800|344198|343800|344001|343800|6
1625049900000|2021-06-30 10:45:00|344195||344194||344195||344194||29
1625050200000|2021-06-30 10:50:00|||||||||1
1625050500000|2021-06-30 10:55:00|344195|343300|343970|343300|344195|343300|343970|343300|127
1625050800000|2021-06-30 11:00:00|344190|343500|344400|343800|344400|343838|343889|343500|524
1625051100000|2021-06-30 11:05:00|344600|344002|344399|343900|345300|344002|344300|343800|137
1625051400000|2021-06-30 11:10:00|345300|343930|345068|344002|345300|344056|345000|343900|63
1625051700000|2021-06-30 11:15:00|344698|344016|344698|344202|344698|344202|344698|344000|28
1625052000000|2021-06-30 11:20:00|344800|344224|345198|344400|345200|344400|344800|344202|42
1625052300000|2021-06-30 11:25:00|344800|344202|344789|344120|345198|344202|344789|344028|99
1625052600000|2021-06-30 11:30:00|344599|344200|344789|344400|344789|344400|344599|344200|223
1625052900000|2021-06-30 11:35:00||344470||344400||344470||344400|148
1625053200000|2021-06-30 11:40:00|344700||344789||344789||344700||550
1625053500000|2021-06-30 11:45:00|345198|344402|345298|344402|345300|344402|345198|344402|42
1625053800000|2021-06-30 11:50:00|345070|344600|344991|344637|345298|344637|344884|344600|111
1625054100000|2021-06-30 11:55:00|344989|344529|344989|344500|344991|344531|344637|344410|346
1625054400000|2021-06-30 12:00:00|344795|344413|344755|344500|344991|344500|344755|344400|102
1625054700000|2021-06-30 12:05:00|344798|344410|344991|344436|344991|344700|344686|344400|935
1625055000000|2021-06-30 12:10:00|344755|344450|344700|344400|344755|344500|344700|344400|61
1625055300000|2021-06-30 12:15:00|344747|344402|344747|344405|344747|344405|344739|344400|161
1625055600000|2021-06-30 12:20:00|344689|344438|344687|344120|344689|344441|344631|344120|624
1625055900000|2021-06-30 12:25:00|344400|344000|344587|344000|344687|344000|344250|344000|443
1625056200000|2021-06-30 12:30:00|344584||344400||344584||344400||23
1625056500000|2021-06-30 12:35:00|344599|344149|344595|344016|344599|344149|344595|344000|339
1625056800000|2021-06-30 12:40:00|344597|344018|344581|344130|344597|344130|344581|344000|21
1625057100000|2021-06-30 12:45:00|344574|344223|344687|344223|344689|344225|344538|344223|104
1625057400000|2021-06-30 12:50:00|344685|344130|344687|344223|344689|344223|344577|344130|118
1625057700000|2021-06-30 12:55:00|344689||344677||344689||344677||14
1625058000000|2021-06-30 13:00:00|344679|344225|344689|344223|344689|344225|344679|344223|120
1625058300000|2021-06-30 13:05:00|344675|344495|344647|344300|344675|344495|344647|344300|253
1625058600000|2021-06-30 13:10:00|344644|344500|344600|344500|344645|344500|344600|344500|115
1625058900000|2021-06-30 13:15:00|||||||||332
1625059200000|2021-06-30 13:20:00||344300||344300||344300||344300|162
1625059500000|2021-06-30 13:25:00|344689|344302|344600|343989|344689|344400|344182|343900|2215
1625059800000|2021-06-30 13:30:00|344400|344181|344555|344199|344800|344737|343646|343400|31020
1625060100000|2021-06-30 13:35:00|344556|344360|346148|346016|346700|346496|344162|344000|39652
1625060400000|2021-06-30 13:40:00|346074|345955|346300|346117|346400|346236|345554|345318|23349
1625060700000|2021-06-30 13:45:00|346299|346118|346899|346783|347118|346942|345942|345745|29754
1625061000000|2021-06-30 13:50:00|346898|346800|346800|346666|347128|346962|346200|346050|13615
1625061300000|2021-06-30 13:55:00|346799|346700|346497|346177|346799|346700|346000|345850|14489
1625061600000|2021-06-30 14:00:00|346498|346276|346200|346049|346499|346358|345936|345831|8786
1625061900000|2021-06-30 14:05:00|346201|346050|346499|346310|346499|346374|346142|346000|7847
1625062200000|2021-06-30 14:10:00|346400|346214|345949|345793|346499|346365|345753|345650|8463
1625062500000|2021-06-30 14:15:00|345948|345874|346123|345946|346460|346358|345882|345805|6077
1625062800000|2021-06-30 14:20:00|345993|345846|346665|346527|346670|346609|345950|345787|5344
1625063100000|2021-06-30 14:25:00|346663|346528|346585|346476|346950|346900|346437|346323|7822
1625063400000|2021-06-30 14:30:00|346600|346486|346700|346515|346950|346860|346370|346300|7390
1625063700000|2021-06-30 14:35:00|346595|346475|346089|346000|346700|346502|345896|345824|9058
1625064000000|2021-06-30 14:40:00|346087|345882|346713|346500|346885|346719|345993|345828|4731
1625064300000|2021-06-30 14:45:00|346720|346624|346318|346207|347176|347049|346256|346100|12725
1625064600000|2021-06-30 14:50:00|346300|346208|347094|346886|347095|346901|346254|346118|2820
1625064900000|2021-06-30 14:55:00|347060|346903|346800|346657|347095|347036|346639|346500|8026
1625065200000|2021-06-30 15:00:00|347000|346700|347000|346918|347200|347075|346788|346618|7335
1625065500000|2021-06-30 15:05:00|347055|346923|346966|346722|347055|346929|346730|346572|3360
1625065800000|2021-06-30 15:10:00|346965|346723|346718|346601|346965|346811|346656|346537|3909
1625066100000|2021-06-30 15:15:00|346717|346602|346077|345942|346799|346673|346067|345942|7064
1625066400000|2021-06-30 15:20:00|346076|345943|346066|345900|346488|346290|346017|345865|4395
1625066700000|2021-06-30 15:25:00|346064|345901|346104|345949|346300|346147|345931|345806|3745
1625067000000|2021-06-30 15:30:00|346101|345997|345897|345850|346208|346124|345782|345700|3488
1625067300000|2021-06-30 15:35:00|345872|345822|346000|345802|346203|346066|345706|345630|4596
1625067600000|2021-06-30 15:40:00|345998|345800|345844|345700|346000|345900|345602|345528|3940
1625067900000|2021-06-30 15:45:00|345847|345773|346400|346312|346400|346312|345676|345600|5204
1625068200000|2021-06-30 15:50:00|346396|346314|346536|346358|346600|346537|346187|346101|5471
1625068500000|2021-06-30 15:55:00|346537|346360|346834|346655|346901|346824|346418|346293|3974
1625068800000|2021-06-30 16:00:00|346758|346656|346500|346316|346834|346660|346335|346207|1619
1625069100000|2021-06-30 16:05:00|346499|346207|346762|346587|346800|346751|346499|346207|5122
1625069400000|2021-06-30 16:10:00|346747|346595|346548|346400|346800|346701|346522|346400|1000
1625069700000|2021-06-30 16:15:00|346547|346430|346244|346161|346547|346458|346244|346161|2381
1625070000000|2021-06-30 16:20:00|346241|346162|345812|345694|346249|346200|345812|345694|4477
1625070300000|2021-06-30 16:25:00|345811|345700|345429|345229|345812|345701|345188|345027|6147
1625070600000|2021-06-30 16:30:00|345422|345317|345608|345532|345814|345719|345204|345100|4466
1625070900000|2021-06-30 16:35:00|345607|345533|345583|345502|345755|345591|345392|345267|5076
1625071200000|2021-06-30 16:40:00|345755|345539|345743|345669|345865|345697|345521|345400|2490
1625071500000|2021-06-30 16:45:00|345742|345661|345495|345394|345742|345670|345378|345261|2226
1625071800000|2021-06-30 16:50:00|345493|345410|345800|345733|345800|345733|345491|345371|900
1625072100000|2021-06-30 16:55:00|345900|345761|345668|345538|345925|345774|345513|345400|2048
1625072400000|2021-06-30 17:00:00|345658|345539|345938|345811|345986|345859|345631|345449|2019
1625072700000|2021-06-30 17:05:00|345937|345812|346033|345890|346161|346063|345897|345790|2135
1625073000000|2021-06-30 17:10:00|346011|345942|346341|346279|346341|346279|345908|345800|2550
1625073300000|2021-06-30 17:15:00|346340|346183|345989|345938|346352|346267|345980|345938|2310
1625073600000|2021-06-30 17:20:00|345990|345944|345967|345871|346170|346060|345888|345800|2176
1625073900000|2021-06-30 17:25:00|345955|345870|345987|345902|346043|345984|345804|345651|4812
1625074200000|2021-06-30 17:30:00|345998|345903|345998|345784|346100|346022|345830|345713|810
1625074500000|2021-06-30 17:35:00|345951|345785|346183|346100|346300|346245|345946|345784|4270
1625074800000|2021-06-30 17:40:00|346168|346073|346200|346037|346370|346308|346103|345991|1878
1625075100000|2021-06-30 17:45:00|346199|346089|346150|346078|346300|346200|345991|345900|1091
1625075400000|2021-06-30 17:50:00|346149|346114|345978|345859|346150|346114|345893|345800|1773
1625075700000|2021-06-30 17:55:00|345946|345860|345846|345781|346040|345959|345782|345698|3448
1625076000000|2021-06-30 18:00:00|345862|345782|345895|345757|345980|345833|345634|345600|2103
1625076300000|2021-06-30 18:05:00|345894|345737|345748|345627|345992|345888|345699|345600|1203
1625076600000|2021-06-30 18:10:00|345746|345630|345955|345809|345955|345899|345690|345612|2421
1625076900000|2021-06-30 18:15:00|345953|345841|345878|345800|346000|345973|345853|345727|1265
1625077200000|2021-06-30 18:20:00|345877|345805|345508|345401|345878|345805|345357|345210|4648
1625077500000|2021-06-30 18:25:00|345468|345400|345500|345466|345500|345466|345339|345210|2810
1625077800000|2021-06-30 18:30:00|345499|345376|345591|345468|345670|345557|345487|345332|1400
1625078100000|2021-06-30 18:35:00|345568|345502|345864|345771|345865|345797|345567|345468|2345
1625078400000|2021-06-30 18:40:00|345841|345774|345785|345651|345891|345820|345661|345582|3023
1625078700000|2021-06-30 18:45:00|345782|345684|345571|345444|345782|345720|345500|345400|2458
1625079000000|2021-06-30 18:50:00|345569|345405|345271|345226|345650|345543|345271|345200|3800
1625079300000|2021-06-30 18:55:00|345272|345271|345271|345121|345581|345444|345176|345070|3959
1625079600000|2021-06-30 19:00:00|345270|345191|345278|345150|345446|345336|345206|345100|4121
1625079900000|2021-06-30 19:05:00|345275|345151|345321|345251|345547|345418|345267|345150|1980
1625080200000|2021-06-30 19:10:00|345319|345250|344522|344431|345450|345294|344475|344420|9021
1625080500000|2021-06-30 19:15:00|344538|344432|344616|344541|344840|344726|344538|344431|8927
1625080800000|2021-06-30 19:20:00|344600|344527|344986|344784|344986|344784|344504|344431|4936
1625081100000|2021-06-30 19:25:00|344879|344720|344927|344826|345063|344962|344818|344719|7389
1625081400000|2021-06-30 19:30:00|344947|344827|344885|344765|344982|344887|344498|344400|6713
1625081700000|2021-06-30 19:35:00|344836|344744|344344|344232|344880|344744|344325|344232|6413
1625082000000|2021-06-30 19:40:00|344291|344220|344703|344589|344712|344622|344291|344200|7025
1625082300000|2021-06-30 19:45:00|344718|344590|344727|344620|345029|344940|344712|344590|7032
1625082600000|2021-06-30 19:50:00|344726|344615|344300|344140|344800|344694|344109|344000|26978
1625082900000|2021-06-30 19:55:00|344299|344110|344141|343946|344316|344193|343901|343900|42124
1625083200000|2021-06-30 20:00:00|344140|343943|344298|344016|344500|344016|344139|343610|194906
1625083500000|2021-06-30 20:05:00|344198|343700|344000|343802|344207|343802|344000|343700|499
1625083800000|2021-06-30 20:10:00|343998|343810|343998|343837|344000|343837|343998|343810|155
1625084100000|2021-06-30 20:15:00|344000||343990||344000||343990||52
1625084400000|2021-06-30 20:20:00|344000|343900|343901|343837|344000|343900|343901|343837|1926
1625084700000|2021-06-30 20:25:00|343900|343640|343901|343610|343901|343640|343900|343610|524
1625085000000|2021-06-30 20:30:00|||||||||17
1625085300000|2021-06-30 20:35:00|344000|343789|343900|343630|344000|343789|343900|343630|854
1625085600000|2021-06-30 20:40:00|344000|343708|344000|343708|344000|343708|344000|343708|162
1625085900000|2021-06-30 20:45:00|||||||||297
1625086200000|2021-06-30 20:50:00|343900|343712|343800|343655|344000|343712|343800|343655|328
1625086500000|2021-06-30 20:55:00|343950|343610|343950|343610|343950|343610|343950|343610|612
1625086800000|2021-06-30 21:00:00|343800|343612|343800|343612|343800|343612|343800|343612|17
1625087100000|2021-06-30 21:05:00||343625||343612||343625||343612|149
1625087400000|2021-06-30 21:10:00||343700||343700||343700||343700|248
1625087700000|2021-06-30 21:15:00|||||||||55
1625088000000|2021-06-30 21:20:00|343950|343610|343750|343610|343950|343610|343750|343610|527
1625088300000|2021-06-30 21:25:00|343950|343653|343950|343653|343950|343653|343700|343653|655
1625088600000|2021-06-30 21:30:00||343610||343610||343610||343610|222
1625088900000|2021-06-30 21:35:00|||||||||44
1625089200000|2021-06-30 21:40:00|||||||||35
1625089500000|2021-06-30 21:45:00|||||||||341
1625089800000|2021-06-30 21:50:00||343700||343611||343700||343611|52
1625090100000|2021-06-30 21:55:00|||||||||84
1625090400000|2021-06-30 22:00:00||343737||343752||343752||343737|17
1625090700000|2021-06-30 22:05:00||343737||343750||343750||343737|6
1625091000000|2021-06-30 22:10:00||343752||343750||343752||343750|9
1625091300000|2021-06-30 22:15:00|343900|343800|343899|343800|343900|343800|343855|343800|7
1625091600000|2021-06-30 22:20:00|343900|343760|343950|343810|343950|343810|343900|343760|70
1625091900000|2021-06-30 22:25:00|343895||343950||343950||343895||33
1625092200000|2021-06-30 22:30:00|||||||||4
1625092500000|2021-06-30 22:35:00|344300||344200||344300||344200||108
1625092800000|2021-06-30 22:40:00|344300|343852|344300|343810|344300|343858|344300|343810|88
1625093100000|2021-06-30 22:45:00|||||||||19
1625093400000|2021-06-30 22:50:00|344299|344000|344288|344000|344299|344000|344288|344000|15
1625093700000|2021-06-30 22:55:00|||||||||33
1625094000000|2021-06-30 23:00:00|344248|344017|344248|344017|344248|344017|344248|344017|16
1625094300000|2021-06-30 23:05:00|||||||||110
1625094600000|2021-06-30 23:10:00||343810||343810||343810||343810|90
1625094900000|2021-06-30 23:15:00||344000||344008||344008||343810|58
1625095200000|2021-06-30 23:20:00||343811||343811||343811||343811|55
1625095500000|2021-06-30 23:25:00||344016||343820||344016||343810|157
1625095800000|2021-06-30 23:30:00||343848||343848||343848||343848|53
1625096100000|2021-06-30 23:35:00|344240||344200||344240||344200||66
1625096400000|2021-06-30 23:40:00|344169|343811|344169|343820|344169|343820|344169|343811|39
1625096700000|2021-06-30 23:45:00|344248|343848|344248|343900|344248|344100|344248|343848|541
1625097000000|2021-06-30 23:50:00|344247|343811|344214|343848|344247|343848|343900|343811|657
1625097300000|2021-06-30 23:55:00|344100|343811|344100|343610|344100|343811|344100|343610|566
1625126400000|2021-07-01 08:00:00|346078|343815|346898|345023|346898|345023|346078|343815|37
1625126700000|2021-07-01 08:05:00|346786|343815|346793|344001|346898|345000|346786|343815|2
1625127000000|2021-07-01 08:10:00|346898|344102|346898|345000|346898|345000|346786|343815|68
1625127300000|2021-07-01 08:15:00|345798||346898||346898||345798||27
1625127600000|2021-07-01 08:20:00|345000|343815|346498|343356|346898|343815|345000|343356|172
1625127900000|2021-07-01 08:25:00|346898|343374|345500|343374|346898|343374|345500|343374|52
1625128200000|2021-07-01 08:30:00|||||||||1
1625128500000|2021-07-01 08:35:00||344600||343374||344600||343374|8
1625128800000|2021-07-01 08:40:00|||||||||2
1625129100000|2021-07-01 08:45:00||343474||343474||343474||343474|2
1625129700000|2021-07-01 08:55:00|||||||||1
1625130000000|2021-07-01 09:00:00||343598||343474||343598||343474|2
1625130300000|2021-07-01 09:05:00||343563||343474||343563||343474|7
1625130600000|2021-07-01 09:10:00|345000||345000||345000||345000||2
1625130900000|2021-07-01 09:15:00|344704|343500|344600|343504|345000|344282|344600|343500|774
1625131200000|2021-07-01 09:20:00|344599||344400||344599||344320||110
1625131500000|2021-07-01 09:25:00|344386|343503|344378|343503|344386|343504|344378|343503|5
1625131800000|2021-07-01 09:30:00|344377|343504|344370|343504|344377|343504|344370|343503|0
1625132100000|2021-07-01 09:35:00|344377|343503|344498|343700|344544|344236|344377|343503|305
1625132400000|2021-07-01 09:40:00|344497|343504|344371|343504|344497|343504|344300|343503|110
1625132700000|2021-07-01 09:45:00|344389|343503|344368|343504|344389|343504|344300|343503|2
1625133000000|2021-07-01 09:50:00|344289|343503|345000|343474|345000|344308|344100|343474|664
1625133300000|2021-07-01 09:55:00|344999|343700|344999|343474|344999|343700|344999|343474|0
1625133600000|2021-07-01 10:00:00|344300|343700|344300|343474|344300|343700|344300|343474|1
1625133900000|2021-07-01 10:05:00||343503||343503||343503||343503|2
1625134200000|2021-07-01 10:10:00|344999|344287|344999|344287|344999|344287|344999|344287|165
1625134500000|2021-07-01 10:15:00|344287|343700|344279|343504|344287|343700|344279|343500|170
1625134800000|2021-07-01 10:20:00|344200|343474|344200|343474|344200|343700|344200|343474|103
1625135100000|2021-07-01 10:25:00|344279|343200|344024|343501|344279|343501|343800|342500|329
1625135400000|2021-07-01 10:30:00|344023|343272|344279|343000|344279|343638|343900|343000|112
1625135700000|2021-07-01 10:35:00||343760||343000||343760||343000|36
1625136000000|2021-07-01 10:40:00|344000|343001|344000|343160|344000|343160|343999|343001|81
1625136300000|2021-07-01 10:45:00|343900|343000|344000|343500|344000|343520|343900|343000|238
1625136600000|2021-07-01 10:50:00|343999|343000|343500|343000|344000|343001|343500|343000|488
1625136900000|2021-07-01 10:55:00|343400|343001|343500|343000|343500|343001|343300|343000|167
1625137200000|2021-07-01 11:00:00|343652|343310|343900|343700|344000|343700|343652|343310|911
1625137500000|2021-07-01 11:05:00|343998|343613|344013|343800|344013|343800|343998|343580|964
1625137800000|2021-07-01 11:10:00||343802||343707||343802||343600|135
1625138100000|2021-07-01 11:15:00||343705||343800||343802||343705|47
1625138400000|2021-07-01 11:20:00|343987|343900|344611|343950|344611|344045|343987|343800|396
1625138700000|2021-07-01 11:25:00|344610|343800|344120|343802|344610|343900|344120|343800|415
1625139000000|2021-07-01 11:30:00|344119|343900|344119|343800|344119|343900|344119|343800|559
1625139300000|2021-07-01 11:35:00|344120|343802|344120|343802|344120|343802|344120|343751|70
1625139600000|2021-07-01 11:40:00|344092|343902|344120|343800|344120|344000|344040|343800|733
1625139900000|2021-07-01 11:45:00|344115|343817|344000|343800|344120|344000|344000|343800|745
1625140200000|2021-07-01 11:50:00|||||||||257
1625140500000|2021-07-01 11:55:00|344111|343900|344120|343900|344120|343900|344111|343900|925
1625140800000|2021-07-01 12:00:00||343800||343900||343903||343800|683
1625141100000|2021-07-01 12:05:00|344119|343902|344120|343802|344120|343902|344119|343800|134
1625141400000|2021-07-01 12:10:00|344598|343830|344500|343830|344598|344120|344454|343830|1107
1625141700000|2021-07-01 12:15:00|344250||344100||344500||344100||148
1625142000000|2021-07-01 12:20:00|344000|343865|344000|343865|344100|343900|343999|343865|428
1625142300000|2021-07-01 12:25:00|344080|343900|344000|343865|344100|343900|344000|343865|237
1625142600000|2021-07-01 12:30:00|343900|343800|344000|343730|344000|343800|343900|343730|2060
1625142900000|2021-07-01 12:35:00|343950|343751|344000|343610|344000|343751|343950|343600|272
1625143200000|2021-07-01 12:40:00|343852|343611|343998|343610|344000|343611|343852|343610|300
1625143500000|2021-07-01 12:45:00|343800|343650|344000|343610|344000|343675|343700|343610|433
1625143800000|2021-07-01 12:50:00|||||||||38
1625144100000|2021-07-01 12:55:00|343976||343976||343976||343976||87
1625144400000|2021-07-01 13:00:00|343975|343612|343969|343612|343975|343612|343969|343612|231
1625144700000|2021-07-01 13:05:00|||||||||120
1625145000000|2021-07-01 13:10:00|343900|343740|344000|343650|344000|343740|343900|343629|371
1625145300000|2021-07-01 13:15:00|344200|343868|344200|343810|344200|343868|344200|343810|446
1625145600000|2021-07-01 13:20:00|344100|344010|344050|343850|344100|344010|344050|343810|807
1625145900000|2021-07-01 13:25:00|344200|343617|343600|343310|344200|343617|343600|343310|2408
1625146200000|2021-07-01 13:30:00|344200|343300|345230|344914|345300|345000|343257|343074|30581
1625146500000|2021-07-01 13:35:00|345229|345000|345000|344903|345700|345549|344863|344650|14573
1625146800000|2021-07-01 13:40:00|345032|344918|344767|344512|345605|345424|344500|344362|8084
1625147100000|2021-07-01 13:45:00|344764|344667|345414|345202|345600|345385|344764|344511|10587
1625147400000|2021-07-01 13:50:00|345430|345203|344264|344125|345780|345626|344221|344086|21466
1625147700000|2021-07-01 13:55:00|344224|344143|344182|344011|344800|344608|344182|343900|11004
1625148000000|2021-07-01 14:00:00|344180|344063|344497|344273|344500|344440|343964|343900|9231
1625148300000|2021-07-01 14:05:00|344500|344329|344284|344094|344500|344350|344139|344026|3156
1625148600000|2021-07-01 14:10:00|344357|344154|344163|344050|344600|344490|344112|344049|3309
1625148900000|2021-07-01 14:15:00|344162|344051|343266|343126|344312|344189|343215|343100|12212
1625149200000|2021-07-01 14:20:00|343265|343100|343534|343433|343592|343534|342971|342803|8411
1625149500000|2021-07-01 14:25:00|343532|343431|343874|343752|343889|343800|343361|343228|6208
1625149800000|2021-07-01 14:30:00|343873|343754|344067|343919|344100|343989|343777|343594|3674
1625150100000|2021-07-01 14:35:00|344068|343818|344181|344067|344621|344523|343974|343817|7456
1625150400000|2021-07-01 14:40:00|344141|344074|343969|343817|344400|344155|343935|343817|2953
1625150700000|2021-07-01 14:45:00|343965|343836|343431|343346|344000|343836|343431|343300|1320
1625151000000|2021-07-01 14:50:00|343476|343347|343451|343350|343665|343502|343279|343200|5326
1625151300000|2021-07-01 14:55:00|343449|343310|343422|343302|343576|343453|343241|343161|2400
1625151600000|2021-07-01 15:00:00|343424|343309|343320|343237|343700|343496|343320|343200|1300
1625151900000|2021-07-01 15:05:00|343317|343238|342847|342718|343390|343238|342593|342516|6360
1625152200000|2021-07-01 15:10:00|342908|342731|342657|342486|342944|342742|342482|342420|5595
1625152500000|2021-07-01 15:15:00|342607|342447|342356|342249|342755|342628|342219|342150|5948
1625152800000|2021-07-01 15:20:00|342375|342254|341944|341788|342642|342411|341787|341637|7517
1625153100000|2021-07-01 15:25:00|341921|341808|342119|342018|342199|342063|341825|341750|5310
1625153400000|2021-07-01 15:30:00|342118|342000|342348|342254|342455|342369|341991|341850|7598
1625153700000|2021-07-01 15:35:00|342343|342253|342339|342250|342500|342445|342270|342200|1929
1625154000000|2021-07-01 15:40:00|342450|342270|342341|342244|342483|342326|342225|342113|2381
1625154300000|2021-07-01 15:45:00|342321|342188|342513|342438|342587|342453|342239|342100|700
1625154600000|2021-07-01 15:50:00|342512|342439|342783|342655|342862|342709|342460|342335|5064
1625154900000|2021-07-01 15:55:00|342782|342659|342792|342656|343000|342917|342716|342555|2765
1625155200000|2021-07-01 16:00:00|342791|342700|342765|342681|342950|342867|342685|342609|2400
1625155500000|2021-07-01 16:05:00|342785|342706|342725|342552|342950|342862|342725|342552|1800
1625155800000|2021-07-01 16:10:00|342724|342553|342450|342328|342725|342661|342450|342328|3975
1625156100000|2021-07-01 16:15:00|342449|342332|341997|341900|342449|342423|341964|341900|3214
1625156400000|2021-07-01 16:20:00|341999|341930|342200|342065|342280|342208|341795|341700|2854
1625156700000|2021-07-01 16:25:00|342199|342077|341959|341868|342280|342242|341931|341827|3262
1625157000000|2021-07-01 16:30:00|341941|341861|341781|341637|342134|341986|341760|341637|2606
1625157300000|2021-07-01 16:35:00|341723|341646|341612|341517|341723|341646|341515|341400|3089
1625157600000|2021-07-01 16:40:00|341610|341500|341832|341760|341890|341809|341539|341400|3140
1625157900000|2021-07-01 16:45:00|341798|341744|341803|341707|341890|341784|341706|341589|3347
1625158200000|2021-07-01 16:50:00|341802|341736|341603|341474|341810|341755|341445|341400|2542
1625158500000|2021-07-01 16:55:00|341608|341476|341495|341398|341802|341691|341300|341260|5748
1625158800000|2021-07-01 17:00:00|341464|341400|341381|341323|341495|341449|341360|341245|4327
1625159100000|2021-07-01 17:05:00|341375|341324|341494|341385|341495|341421|341279|341200|3149
1625159400000|2021-07-01 17:10:00|341493|341386|341256|341165|341494|341422|341182|341107|1369
1625159700000|2021-07-01 17:15:00|341255|341168|341200|341125|341305|341200|341007|340917|4996
1625160000000|2021-07-01 17:20:00|341182|341127|341660|341567|341690|341638|341138|341008|2484
1625160300000|2021-07-01 17:25:00|341659|341568|341879|341800|342000|341910|341659|341500|5019
1625160600000|2021-07-01 17:30:00|341878|341751|342335|342246|342400|342306|341803|341751|7658
1625160900000|2021-07-01 17:35:00|342358|342263|342622|342490|342700|342597|342347|342246|4190
1625161200000|2021-07-01 17:40:00|342621|342491|342580|342450|342688|342601|342543|342421|2071
1625161500000|2021-07-01 17:45:00|342537|342451|342402|342307|342610|342520|342375|342280|1691
1625161800000|2021-07-01 17:50:00|342401|342304|342122|341997|342401|342327|341994|341890|3548
1625162100000|2021-07-01 17:55:00|342123|342030|341882|341803|342148|342033|341848|341803|3141
1625162400000|2021-07-01 18:00:00|341879|341815|342477|342309|342477|342375|341788|341678|1000
1625162700000|2021-07-01 18:05:00|342476|342310|342809|342707|342900|342832|342468|342309|8895
1625163000000|2021-07-01 18:10:00|342805|342637|342459|342347|342805|342638|342333|342230|3295
1625163300000|2021-07-01 18:15:00|342490|342348|342733|342635|342766|342659|342421|342254|1410
1625163600000|2021-07-01 18:20:00|342732|342634|343036|342956|343100|342957|342672|342552|4497
1625163900000|2021-07-01 18:25:00|343050|342957|342695|342600|343100|343049|342684|342539|2230
1625164200000|2021-07-01 18:30:00|342694|342601|342923|342839|343000|342843|342691|342600|2004
1625164500000|2021-07-01 18:35:00|342948|342843|342737|342518|342948|342847|342652|342500|1830
1625164800000|2021-07-01 18:40:00|342736|342512|342800|342600|342907|342777|342501|342377|2339
1625165100000|2021-07-01 18:45:00|342799|342581|342887|342774|342900|342832|342718|342581|2600
1625165400000|2021-07-01 18:50:00|342886|342796|342703|342603|342957|342858|342703|342600|5427
1625165700000|2021-07-01 18:55:00|342678|342614|342579|342453|342739|342640|342435|342324|3900
1625166000000|2021-07-01 19:00:00|342581|342466|342930|342796|342930|342870|342515|342400|2267
1625166300000|2021-07-01 19:05:00|342901|342807|343247|343176|343300|343262|342887|342728|4489
1625166600000|2021-07-01 19:10:00|343246|343139|343007|342850|343315|343267|342872|342764|6252
1625166900000|2021-07-01 19:15:00|342985|342851|343000|342900|343153|342986|342686|342600|5269
1625167200000|2021-07-01 19:20:00|342980|342901|343250|343154|343300|343185|342980|342900|3242
1625167500000|2021-07-01 19:25:00|343249|343155|343100|342950|343300|343176|342934|342789|1917
1625167800000|2021-07-01 19:30:00|343124|343001|343386|343270|343500|343427|343124|343001|8431
1625168100000|2021-07-01 19:35:00|343374|343287|343154|343051|343393|343287|343077|342947|2445
1625168400000|2021-07-01 19:40:00|343153|343052|343000|342865|343161|343052|342889|342800|3359
1625168700000|2021-07-01 19:45:00|342987|342867|342896|342751|343128|343007|342761|342667|5357
1625169000000|2021-07-01 19:50:00|342900|342820|343177|343036|343200|343074|342900|342748|6124
1625169300000|2021-07-01 19:55:00|343176|343037|343296|343155|343449|343386|342958|342855|28368
1625169600000|2021-07-01 20:00:00|343297|343100|343399|343102|343500|343400|343297|343100|1144
1625169900000|2021-07-01 20:05:00|343300|343100|343294|343100|343300|343100|343294|343100|82
1625170200000|2021-07-01 20:10:00|343300||343300||343300||343300||357
1625170500000|2021-07-01 20:15:00|343298||343297||343298||343297||96
1625170800000|2021-07-01 20:20:00|343200||343200||343200||343200||45
1625171100000|2021-07-01 20:25:00|343295||343295||343295||343295||51
1625171400000|2021-07-01 20:30:00|343190|342819|343100|342819|343190|342819|343100|342819|419
1625171700000|2021-07-01 20:35:00||342830||342830||342830||342830|35
1625172000000|2021-07-01 20:40:00||342901||342901||342901||342901|69
1625172300000|2021-07-01 20:45:00|||||||||44
1625172600000|2021-07-01 20:50:00|||||||||156
1625172900000|2021-07-01 20:55:00|||||||||87
1625173200000|2021-07-01 21:00:00|||||||||33
1625173500000|2021-07-01 21:05:00|||||||||103
1625173800000|2021-07-01 21:10:00|||||||||7
1625174100000|2021-07-01 21:15:00||343090||342901||343090||342901|417
1625174400000|2021-07-01 21:20:00|||||||||8
1625175000000|2021-07-01 21:30:00||342950||342950||342950||342950|127
1625175300000|2021-07-01 21:35:00|||||||||2
1625175900000|2021-07-01 21:45:00|||||||||4
1625176200000|2021-07-01 21:50:00||342901||342901||342901||342901|32
1625176500000|2021-07-01 21:55:00|||||||||200
1625176800000|2021-07-01 22:00:00|||||||||4
1625177400000|2021-07-01 22:10:00|343025|342828|342975|342828|343100|342828|342975|342828|51
1625177700000|2021-07-01 22:15:00|342950|342833|343100|342901|343100|342902|342900|342819|590
1625178000000|2021-07-01 22:20:00|343070|342825|343100|342819|343100|342825|343070|342819|116
1625178300000|2021-07-01 22:25:00|343099|342828|343099|342828|343099|342828|343099|342828|7
1625178600000|2021-07-01 22:30:00|343000|342819|342998|342500|343000|342828|342998|342500|325
1625178900000|2021-07-01 22:35:00|343000||343099||343099||342980||187
1625179200000|2021-07-01 22:40:00|343049||343049||343049||343049||0
1625179800000|2021-07-01 22:50:00|||||||||26
1625180100000|2021-07-01 22:55:00|||||||||5
1625180400000|2021-07-01 23:00:00|||||||||132
1625180700000|2021-07-01 23:05:00|342950|342700|342950|342850|342950|342900|342850|342500|444
1625181000000|2021-07-01 23:10:00|343099|342500|342915|342500|343099|342511|342915|342500|377
1625181300000|2021-07-01 23:15:00|||||||||79
1625181600000|2021-07-01 23:20:00||342501||342501||342501||342501|87
1625181900000|2021-07-01 23:25:00|||||||||11
1625182200000|2021-07-01 23:30:00|342849||342800||342849||342800||13
1625182500000|2021-07-01 23:35:00|342750|342502|342750|342501|342750|342502|342750|342501|26
1625182800000|2021-07-01 23:40:00|||||||||24
1625183100000|2021-07-01 23:45:00||342500||342550||342550||342500|12
1625183400000|2021-07-01 23:50:00||342700||342700||342700||342700|120
1625183700000|2021-07-01 23:55:00|343000|342800|343100|342600|343100|342950|342950|342500|667
1625212800000|2021-07-02 08:00:00|344357|340219|344357|342185|344357|342868|344355|340219|15
1625213100000|2021-07-02 08:05:00||340867||342153||342153||340867|1
1625213400000|2021-07-02 08:10:00||340867||342028||342028||340867|13
1625213700000|2021-07-02 08:15:00|344000|342029|343500|341649|344000|342030|343500|340500|14
1625214000000|2021-07-02 08:20:00|343008|341650|343500|341039|343500|341771|342822|340219|150
1625214300000|2021-07-02 08:25:00|342701|340500|343500|341213|343500|341247|342701|340219|55
1625214600000|2021-07-02 08:30:00|343000|341214|343500|343000|343500|343000|343000|340500|226
1625214900000|2021-07-02 08:35:00|||||||||1
1625215500000|2021-07-02 08:45:00|343318|342814|343500|342828|343500|342828|343318|342814|35
1625215800000|2021-07-02 08:50:00||342829||343000||343000||342829|0
1625216100000|2021-07-02 08:55:00||342990||343000||343000||342990|0
1625216400000|2021-07-02 09:00:00||342793||342826||343000||341500|17
1625216700000|2021-07-02 09:05:00||343000||343000||343000||342824|1
1625217000000|2021-07-02 09:10:00|||||||||4
1625217300000|2021-07-02 09:15:00||341831||341831||341831||341831|33
1625217600000|2021-07-02 09:20:00|343499|341582|343499|341582|343499|341582|343499|341582|1
1625218200000|2021-07-02 09:30:00||340500||341823||341823||340500|1
1625218500000|2021-07-02 09:35:00|||||||||10
1625218800000|2021-07-02 09:40:00||341953||341953||341953||341953|10
1625219100000|2021-07-02 09:45:00||343074||341823||343074||341823|44
1625219400000|2021-07-02 09:50:00|343500|342197|343500|342093|343500|342277|343500|340500|75
1625219700000|2021-07-02 09:55:00||341200||341200||341200||341200|14
1625220000000|2021-07-02 10:00:00||341963||342095||342095||341200|0
1625220300000|2021-07-02 10:05:00||341200||342101||342101||341200|28
1625220600000|2021-07-02 10:10:00||341200||342001||342101||341200|0
1625221500000|2021-07-02 10:25:00|343498||343497||343498||343497||1
1625221800000|2021-07-02 10:30:00|343498||343498||343498||343498||3
1625222100000|2021-07-02 10:35:00|343497||343497||343497||343497||0
1625222400000|2021-07-02 10:40:00|343498|341200|343799|342257|344000|343503|343498|341200|334
1625222700000|2021-07-02 10:45:00||341200||342405||342405||341200|2
1625223000000|2021-07-02 10:50:00|||||||||2
1625223300000|2021-07-02 10:55:00|344000|342302|344000|342502|344357|343000|344000|341200|29
1625223600000|2021-07-02 11:00:00|343895|342615|344100|343531|344200|343531|343700|342615|173
1625223900000|2021-07-02 11:05:00|344099|343600|343900|343501|344100|343700|343900|343501|147
1625224200000|2021-07-02 11:10:00|343770|343502|343600|343500|343790|343650|343600|343404|602
1625224500000|2021-07-02 11:15:00|343800|343502|343800|343502|343900|343506|343800|343502|169
1625224800000|2021-07-02 11:20:00|343650|343500|343650|343500|343650|343500|343650|343500|14
1625225100000|2021-07-02 11:25:00|343600|343502|343580|343502|343650|343502|343580|343500|114
1625225400000|2021-07-02 11:30:00||343500||343500||343502||343500|383
1625225700000|2021-07-02 11:35:00|343650|343300|344000|343333|344000|343401|343650|343300|1075
1625226000000|2021-07-02 11:40:00||343334||343334||343334||343334|71
1625226300000|2021-07-02 11:45:00||343341||343599||343599||343341|213
1625226600000|2021-07-02 11:50:00|344102|343840|344300|343601|344342|344200|344102|343599|674
1625226900000|2021-07-02 11:55:00|344200|344038|344342|343601|344342|344038|344200|343601|124
1625227200000|2021-07-02 12:00:00|344340|343603|344497|343601|344671|344276|344340|343601|752
1625227500000|2021-07-02 12:05:00|344398|343599|344400|343599|344500|343601|344398|343599|131
1625227800000|2021-07-02 12:10:00|344399|343600|344399|343600|344399|343600|344399|343600|333
1625228100000|2021-07-02 12:15:00|344300|343605|344270|343605|344300|343605|344270|343605|123
1625228400000|2021-07-02 12:20:00|344100|343692|344000|343606|344300|343692|344000|343600|292
1625228700000|2021-07-02 12:25:00|344200|343608|344285|343609|344300|343611|344160|343608|169
1625229000000|2021-07-02 12:30:00|344200|343599|344958|344501|344958|344560|344040|343599|2590
1625229300000|2021-07-02 12:35:00|344956|344500|344300|344101|345000|344810|344300|344100|1328
1625229600000|2021-07-02 12:40:00|344400|344100|344874|344352|344945|344365|344399|344100|1375
1625229900000|2021-07-02 12:45:00|344850|344354|344776|344403|344850|344600|344600|344354|521
1625230200000|2021-07-02 12:50:00|344778|344655|344900|344403|344900|344805|344776|344403|520
1625230500000|2021-07-02 12:55:00|344890||344790||344890||344790||308
1625230800000|2021-07-02 13:00:00|344820|344540|344985|344562|344985|344654|344700|344200|1611
1625231100000|2021-07-02 13:05:00|344990|344569|345000|344900|345100|345002|344990|344569|1270
1625231400000|2021-07-02 13:10:00|344849|344590|344798|344302|344849|344590|344723|344300|1115
1625231700000|2021-07-02 13:15:00|344700|344600|344849|344800|344849|344800|344700|344500|869
1625232000000|2021-07-02 13:20:00|344900|344500|345300|344500|345300|345028|344900|344400|3135
1625232300000|2021-07-02 13:25:00|345336|344816|345387|345150|345387|345200|345092|344500|3231
1625232600000|2021-07-02 13:30:00|345164|344700|344449|344100|345387|345178|344313|344100|19585
1625232900000|2021-07-02 13:35:00|344500|344200|345300|345091|345300|345165|344236|344105|18017
1625233200000|2021-07-02 13:40:00|345225|345167|344750|344403|345300|345211|344545|344329|14145
1625233500000|2021-07-02 13:45:00|344783|344404|345300|345143|345445|345309|344611|344400|15446
1625233800000|2021-07-02 13:50:00|345365|345200|344869|344724|345365|345201|344841|344667|3600
1625234100000|2021-07-02 13:55:00|344883|344725|344765|344515|345000|344777|344491|344400|4635
1625234400000|2021-07-02 14:00:00|344801|344516|344346|344230|344846|344683|344273|344200|9989
1625234700000|2021-07-02 14:05:00|344345|344231|344646|344444|344741|344500|344332|344230|5738
1625235000000|2021-07-02 14:10:00|344626|344445|345100|344912|345100|344982|344521|344359|9670
1625235300000|2021-07-02 14:15:00|345099|344982|344878|344800|345200|345088|344751|344508|6346
1625235600000|2021-07-02 14:20:00|344899|344801|344998|344803|344998|344912|344799|344635|2435
1625235900000|2021-07-02 14:25:00|344981|344790|344494|344436|344981|344790|344410|344351|3916
1625236200000|2021-07-02 14:30:00|344479|344419|344299|344184|344657|344419|343885|343760|10193
1625236500000|2021-07-02 14:35:00|344298|344200|344399|344242|344500|344322|344190|344063|2589
1625236800000|2021-07-02 14:40:00|344336|344151|344052|343961|344400|344221|343785|343692|4174
1625237100000|2021-07-02 14:45:00|344177|343963|344450|344362|344450|344362|344040|343900|5392
1625237400000|2021-07-02 14:50:00|344400|344336|344086|344012|344500|344407|344086|344012|1859
1625237700000|2021-07-02 14:55:00|344084|344000|343876|343800|344200|344119|343876|343800|4187
1625238000000|2021-07-02 15:00:00|343899|343812|344251|344149|344350|344232|343899|343800|1799
1625238300000|2021-07-02 15:05:00|344250|344156|344286|344177|344350|344227|344100|344000|2422
1625238600000|2021-07-02 15:10:00|344284|344254|344244|344143|344400|344382|344177|344100|4172
1625238900000|2021-07-02 15:15:00|344242|344101|344535|344430|344660|344586|344173|344100|3445
1625239200000|2021-07-02 15:20:00|344534|344449|344298|344226|344535|344453|344209|344057|2978
1625239500000|2021-07-02 15:25:00|344296|344217|344299|344115|344400|344300|344163|344057|2226
1625239800000|2021-07-02 15:30:00|344273|344145|344400|344336|344400|344336|344252|344077|1000
1625240100000|2021-07-02 15:35:00|344399|344238|344636|344517|344700|344567|344368|344236|2978
1625240400000|2021-07-02 15:40:00|344700|344576|344800|344686|344800|344721|344559|344510|5423
1625240700000|2021-07-02 15:45:00|344790|344689|344868|344800|345000|344920|344756|344689|5694
1625241000000|2021-07-02 15:50:00|344948|344822|345360|345205|345361|345252|344886|344776|9468
1625241300000|2021-07-02 15:55:00|345335|345222|345600|345506|345600|345535|345320|345191|13801
1625241600000|2021-07-02 16:00:00|345591|345536|345452|345402|345688|345619|345300|345211|13165
1625241900000|2021-07-02 16:05:00|345586|345403|345943|345854|345953|345904|345528|345355|19446
1625242200000|2021-07-02 16:10:00|345944|345855|346186|346113|346300|346276|345696|345556|20017
1625242500000|2021-07-02 16:15:00|346242|346136|346253|346186|346418|346296|346071|346000|10258
1625242800000|2021-07-02 16:20:00|346249|346201|346300|346186|346390|346278|346100|346045|6823
1625243100000|2021-07-02 16:25:00|346314|346187|346686|346614|346900|346807|346310|346186|11109
1625243400000|2021-07-02 16:30:00|346700|346615|347150|347056|347211|347129|346663|346559|17185
1625243700000|2021-07-02 16:35:00|347148|347065|347694|347629|347694|347672|347148|347056|10944
1625244000000|2021-07-02 16:40:00|347661|347519|348500|348434|348500|348452|347382|347273|12437
1625244300000|2021-07-02 16:45:00|348528|348442|348499|348426|348800|348720|348224|348138|19045
1625244600000|2021-07-02 16:50:00|348498|348428|348665|348536|348665|348625|348257|348168|12588
1625244900000|2021-07-02 16:55:00|348633|348553|348781|348700|349000|348880|348471|348365|8539
1625245200000|2021-07-02 17:00:00|348850|348718|348685|348549|349055|348989|348567|348539|14502
1625245500000|2021-07-02 17:05:00|348647|348550|348000|347733|348784|348678|347792|347636|14211
1625245800000|2021-07-02 17:10:00|347968|347831|348223|348151|348381|348304|347899|347733|6611
1625246100000|2021-07-02 17:15:00|348224|348175|347641|347556|348224|348175|347500|347440|8036
1625246400000|2021-07-02 17:20:00|347636|347547|347738|347618|347951|347789|347613|347500|4905
1625246700000|2021-07-02 17:25:00|347757|347619|347727|347671|347834|347695|347634|347500|1700
1625247000000|2021-07-02 17:30:00|347796|347680|348224|348141|348261|348141|347722|347568|2683
1625247300000|2021-07-02 17:35:00|348213|348132|348474|348420|348500|348420|348165|348000|2364
1625247600000|2021-07-02 17:40:00|348500|348426|348702|348621|348824|348692|348464|348395|4531
1625247900000|2021-07-02 17:45:00|348720|348637|348588|348485|348720|348637|348417|348301|4396
1625248200000|2021-07-02 17:50:00|348587|348503|348487|348382|348588|348515|348412|348300|5036
1625248500000|2021-07-02 17:55:00|348500|348384|348566|348334|348588|348523|348276|348142|9102
1625248800000|2021-07-02 18:00:00|348545|348416|348826|348773|348950|348839|348524|348406|10053
1625249100000|2021-07-02 18:05:00|348850|348774|349052|348921|349052|348990|348850|348773|11075
1625249400000|2021-07-02 18:10:00|349043|348922|348871|348609|349052|348977|348683|348603|5950
1625249700000|2021-07-02 18:15:00|348717|348620|348986|348843|349000|348863|348715|348609|1900
1625250000000|2021-07-02 18:20:00|348934|348842|348899|348724|348996|348842|348746|348647|2713
1625250300000|2021-07-02 18:25:00|348827|348695|348898|348845|348922|348845|348753|348680|2690
1625250600000|2021-07-02 18:30:00|348899|348864|348868|348683|349200|349100|348746|348669|3621
1625250900000|2021-07-02 18:35:00|348882|348700|348924|348823|349186|349148|348778|348700|6985
1625251200000|2021-07-02 18:40:00|348943|348824|348739|348627|348965|348852|348700|348600|3130
1625251500000|2021-07-02 18:45:00|348724|348615|348552|348453|348800|348715|348441|348400|5765
1625251800000|2021-07-02 18:50:00|348551|348454|348380|348313|348600|348515|348280|348210|8127
1625252100000|2021-07-02 18:55:00|348400|348314|348530|348437|348600|348541|348400|348314|7231
1625252400000|2021-07-02 19:00:00|348512|348435|348818|348720|348858|348788|348497|348350|7310
1625252700000|2021-07-02 19:05:00|348848|348729|349291|349230|349300|349267|348789|348689|11269
1625253000000|2021-07-02 19:10:00|349300|349255|349293|349148|349400|349367|349088|349000|8446
1625253300000|2021-07-02 19:15:00|349300|349200|349366|349279|349400|349355|349273|349148|9021
1625253600000|2021-07-02 19:20:00|349367|349283|349632|349537|349658|349537|349320|349282|14411
1625253900000|2021-07-02 19:25:00|349624|349557|349715|349669|349786|349729|349593|349504|10476
1625254200000|2021-07-02 19:30:00|349714|349708|349975|349929|350000|349983|349706|349697|21400
1625254500000|2021-07-02 19:35:00|349990|349930|350400|350303|350400|350303|349926|349861|20988
1625254800000|2021-07-02 19:40:00|350404|350319|350109|350036|350439|350386|349988|349928|11016
1625255100000|2021-07-02 19:45:00|350108|350047|350278|350201|350286|350235|350108|350047|14520
1625255400000|2021-07-02 19:50:00|350279|350277|350933|350853|350979|350961|350278|350201|32840
1625255700000|2021-07-02 19:55:00|350932|350840|351099|351002|351189|351147|350751|350715|70107
1625256000000|2021-07-02 20:00:00|351212|351079|351128|351102|351212|351171|351098|350800|136884
1625256300000|2021-07-02 20:05:00|351136|351101|351090|351075|351136|351111|351090|351000|1753
1625256600000|2021-07-02 20:10:00|351096|351060|351001|350980|351096|351060|351001|350980|3392
1625256900000|2021-07-02 20:15:00|351096|350975|351096|351058|351096|351058|351096|350975|4204
1625257200000|2021-07-02 20:20:00|351050|351060|351075|351025|351096|351060|351050|351005|2849
1625257500000|2021-07-02 20:25:00|351070|351020|351075|351000|351075|351020|351070|351000|575
1625257800000|2021-07-02 20:30:00|351045|351010|351044|350981|351045|351010|351024|350981|1843
1625258100000|2021-07-02 20:35:00|351038|351038|351000|350984|351038|351038|351000|350981|669
1625258400000|2021-07-02 20:40:00|351030|351000|351030|351001|351085|351080|351030|351000|3573
1625258700000|2021-07-02 20:45:00|351035|351000|351020|350974|351035|351000|350984|350974|1585
1625259000000|2021-07-02 20:50:00|351000|351020|351000|350974|351085|351050|351000|350974|4282
1625259300000|2021-07-02 20:55:00|351085|351000|351070|351001|351085|351035|351070|351000|1217
1625558400000|2021-07-06 08:00:00|351588|349009|351300|350000|351588|350575|350599|349009|466
1625558700000|2021-07-06 08:05:00|350900|350500|352189|350500|352192|350662|350900|350500|198
1625559000000|2021-07-06 08:10:00|351677|350740|352800|350506|352800|350740|351677|350500|52
1625559300000|2021-07-06 08:15:00|352371|350600|352506|350828|352506|350828|352371|350600|63
1625559600000|2021-07-06 08:20:00|352800|351000|352753|351273|352800|351333|352648|351000|265
1625559900000|2021-07-06 08:25:00|352500|351214|352600|351150|352800|351273|352500|350961|142
1625560200000|2021-07-06 08:30:00|352000|351130|352000|351030|352000|351150|352000|351030|280
1625560500000|2021-07-06 08:35:00||351037||351150||351150||350828|158
1625560800000|2021-07-06 08:40:00|351500|351040|352000|351515|352000|351515|351500|350950|872
1625561100000|2021-07-06 08:45:00|351500|350500|352000|350500|352000|350500|351359|350500|385
1625561400000|2021-07-06 08:50:00||350800||350800||351235||350800|64
1625561700000|2021-07-06 08:55:00|351677||352000||352000||351677||34
1625562000000|2021-07-06 09:00:00|351677||352000||352000||351677||47
1625562300000|2021-07-06 09:05:00||351316||351374||351374||351200|97
1625562600000|2021-07-06 09:10:00|351560|350800|352000|350800|352000|351375|351555|350800|343
1625562900000|2021-07-06 09:15:00|||||||||17
1625563200000|2021-07-06 09:20:00|||||||||18
1625563500000|2021-07-06 09:25:00|||||||||60
1625563800000|2021-07-06 09:30:00|||||||||56
1625564100000|2021-07-06 09:35:00|351972||351972||351972||351972||21
1625564400000|2021-07-06 09:40:00|351500|351700|351500|350800|352000|351700|351500|350800|477
1625564700000|2021-07-06 09:45:00|||||||||164
1625565000000|2021-07-06 09:50:00|||||||||12
1625565300000|2021-07-06 09:55:00||351000||351300||351300||351000|74
1625565600000|2021-07-06 10:00:00|352000|351500|352000|351410|352000|351505|352000|351410|545
1625565900000|2021-07-06 10:05:00|||||||||12
1625566200000|2021-07-06 10:10:00|||||||||17
1625566500000|2021-07-06 10:15:00||351705||351705||351705||351705|17
1625566800000|2021-07-06 10:20:00|351799|351551|352000|351410|352000|351551|351799|351410|165
1625567100000|2021-07-06 10:25:00|351800|351640|351800|351410|351800|351640|351800|351410|247
1625567400000|2021-07-06 10:30:00||351500||351500||351500||351500|239
1625567700000|2021-07-06 10:35:00||351550||351550||351550||351550|42
1625568000000|2021-07-06 10:40:00|351760|351500|352000|351500|352000|351500|351741|351500|386
1625568300000|2021-07-06 10:45:00||351510||351510||351510||351510|12
1625568600000|2021-07-06 10:50:00|||||||||84
1625568900000|2021-07-06 10:55:00|||||||||97
1625569200000|2021-07-06 11:00:00|351880|351501|351800|351610|352000|351611|351800|351501|721
1625569500000|2021-07-06 11:05:00||351650||351700||351700||351650|1186
1625569800000|2021-07-06 11:10:00|351798|351650|351800|351650|351800|351650|351798|351650|519
1625570100000|2021-07-06 11:15:00|||||||||52
1625570400000|2021-07-06 11:20:00|351780|351740|351999|351869|351999|351869|351780|351653|1117
1625570700000|2021-07-06 11:25:00|352000|351900|352250|351900|352257|351900|352000|351900|1785
1625571000000|2021-07-06 11:30:00|352400|352095|352400|352230|352400|352300|352200|352095|2041
1625571300000|2021-07-06 11:35:00|352300|352200|352400|352200|352400|352200|352300|352100|1155
1625571600000|2021-07-06 11:40:00|352350|352300|352098|351869|352350|352300|352098|351869|1799
1625571900000|2021-07-06 11:45:00|352097|351900|352500|352300|352500|352475|352097|351900|2299
1625572200000|2021-07-06 11:50:00|352450|352301|352500|352300|352600|352400|352400|352300|1918
1625572500000|2021-07-06 11:55:00|352498|351900|352500|351911|352500|351916|352250|351900|1038
1625572800000|2021-07-06 12:00:00|352400|351910|352400|351910|352400|351910|352400|351910|326
1625573100000|2021-07-06 12:05:00|352298|351921|352260|352010|352400|352081|352175|351920|1171
1625573400000|2021-07-06 12:10:00|352204|352000|352000|351915|352260|352000|352000|351915|1385
1625573700000|2021-07-06 12:15:00|351915|351900|352000|351869|352260|351900|351900|351869|615
1625574000000|2021-07-06 12:20:00|351925|351800|352000|351800|352000|351800|351900|351800|314
1625574300000|2021-07-06 12:25:00|352260|351846|352250|352000|352260|352000|352250|351800|1042
1625574600000|2021-07-06 12:30:00|352200|352050|352300|352000|352580|352286|352200|352000|3568
1625574900000|2021-07-06 12:35:00|352375|352150|352700|352020|352800|352500|352375|351987|2388
1625575200000|2021-07-06 12:40:00|352750|352323|352793|352300|352793|352540|352500|352020|1316
1625575500000|2021-07-06 12:45:00|352600|352020|352700|352201|352700|352540|352500|352020|1640
1625575800000|2021-07-06 12:50:00|352793|352500|352740|352500|352796|352634|352724|352500|1348
1625576100000|2021-07-06 12:55:00|352650|352519|352650|352500|352650|352519|352600|352500|1083
1625576400000|2021-07-06 13:00:00|352700||352705||352740||352694||1076
1625576700000|2021-07-06 13:05:00|352530|352377|352599|352240|352599|352377|352500|352240|6543
1625577000000|2021-07-06 13:10:00|352411|352500|352500|352250|352500|352519|352411|352250|1133
1625577300000|2021-07-06 13:15:00|352599|352347|353200|353050|353300|353100|352599|352347|5110
1625577600000|2021-07-06 13:20:00|353178|353077|353550|353400|353550|353400|353178|353050|4023
1625577900000|2021-07-06 13:25:00|353530|353370|353011|353005|353600|353558|353011|353000|7166
1625578200000|2021-07-06 13:30:00|353200|353008|357169|356800|358371|358063|352949|352853|172597
1625578500000|2021-07-06 13:35:00|356967|356652|358152|358019|359444|359353|356804|356595|54281
1625578800000|2021-07-06 13:40:00|358208|358000|357851|357719|359050|358961|357851|357719|23557
1625579100000|2021-07-06 13:45:00|357850|357700|358688|358575|358877|358777|357191|357000|31942
1625579400000|2021-07-06 13:50:00|358708|358445|359800|359703|359800|359730|358169|358015|28289
1625579700000|2021-07-06 13:55:00|359850|359704|360800|360501|360800|360544|359464|359240|49213
1625580000000|2021-07-06 14:00:00|360799|360565|361689|361570|361974|361946|360799|360508|45374
1625580300000|2021-07-06 14:05:00|361687|361523|362702|362636|362885|362738|361500|361256|32111
1625580600000|2021-07-06 14:10:00|362799|362657|362397|362213|362799|362677|361999|361810|27142
1625580900000|2021-07-06 14:15:00|362396|362250|361618|361501|362434|362328|361618|361501|18787
1625581200000|2021-07-06 14:20:00|361595|361507|361274|361103|361900|361853|361220|361103|12881
1625581500000|2021-07-06 14:25:00|361314|361132|362400|362282|362400|362366|361177|361011|15401
1625581800000|2021-07-06 14:30:00|362385|362321|361262|361108|362500|362457|361222|361101|16112
1625582100000|2021-07-06 14:35:00|361284|361109|361379|361258|361566|361478|360900|360700|20220
1625582400000|2021-07-06 14:40:00|361371|361238|363183|363056|363401|363261|361291|361202|27828
1625582700000|2021-07-06 14:45:00|363224|363069|363650|363577|363700|363650|363095|363000|18762
1625583000000|2021-07-06 14:50:00|363700|363600|363624|363500|363984|363903|363570|363383|14572
1625583300000|2021-07-06 14:55:00|363623|363501|363385|363168|364174|364073|363258|363165|21713
1625583600000|2021-07-06 15:00:00|363393|363213|363778|363647|363778|363680|362888|362699|20685
1625583900000|2021-07-06 15:05:00|363728|363680|364490|364401|364500|364473|363681|363525|23462
1625584200000|2021-07-06 15:10:00|364487|364390|363926|363811|364490|364435|363690|363620|12752
1625584500000|2021-07-06 15:15:00|363927|363810|363925|363851|364600|364464|363742|363620|23322
1625584800000|2021-07-06 15:20:00|364000|363850|364058|363954|364449|364382|363831|363733|14437
1625585100000|2021-07-06 15:25:00|364106|364009|363976|363857|364164|364080|363270|363193|14726
1625585400000|2021-07-06 15:30:00|363999|363928|363771|363633|364033|363937|363516|363427|6411
1625585700000|2021-07-06 15:35:00|363769|363635|363238|363184|363909|363833|363160|363108|5926
1625586000000|2021-07-06 15:40:00|363229|363165|362720|362626|363376|363243|362720|362625|9922
1625586300000|2021-07-06 15:45:00|362743|362625|362228|362113|362818|362708|361900|361840|26064
1625586600000|2021-07-06 15:50:00|362178|362085|363191|363044|363289|363204|362178|362085|13170
1625586900000|2021-07-06 15:55:00|363200|363049|363618|363516|363828|363707|363200|363049|10692
1625587200000|2021-07-06 16:00:00|363589|363454|362459|362361|363589|363454|362448|362361|10061
1625587500000|2021-07-06 16:05:00|362474|362421|361426|361252|362833|362724|361351|361252|12693
1625587800000|2021-07-06 16:10:00|361427|361295|361605|361554|362026|361837|361303|361252|12991
1625588100000|2021-07-06 16:15:00|361590|361520|360885|360798|361859|361710|360734|360700|10944
1625588400000|2021-07-06 16:20:00|360896|360738|361722|361606|361943|361865|360507|360449|26925
1625588700000|2021-07-06 16:25:00|361732|361617|361779|361603|362000|361931|361676|361600|6564
1625589000000|2021-07-06 16:30:00|361791|361604|363294|363200|363500|363431|361356|361216|36838
1625589300000|2021-07-06 16:35:00|363362|363221|362145|361966|363400|363300|361910|361718|8627
1625589600000|2021-07-06 16:40:00|362127|361985|362875|362640|362896|362814|362127|361985|8167
1625589900000|2021-07-06 16:45:00|362852|362748|363100|362960|363115|363035|362760|362681|7362
1625590200000|2021-07-06 16:50:00|363099|362977|363300|363203|363416|363310|362921|362703|2752
1625590500000|2021-07-06 16:55:00|363320|363238|363922|363803|363960|363849|363240|363160|12226
1625590800000|2021-07-06 17:00:00|363921|363778|363588|363419|363922|363833|363341|363214|7493
1625591100000|2021-07-06 17:05:00|363587|363420|364153|364096|364160|364113|363528|363419|21714
1625591400000|2021-07-06 17:10:00|364152|364104|364399|364305|364800|364746|364116|364000|17647
1625591700000|2021-07-06 17:15:00|364406|364306|364518|364476|364600|364519|364132|364000|7958
1625592000000|2021-07-06 17:20:00|364567|364489|363751|363700|364600|364489|363654|363600|8161
1625592300000|2021-07-06 17:25:00|363760|363701|364678|364517|364800|364740|363760|363700|22914
1625592600000|2021-07-06 17:30:00|364677|364502|365599|365499|365642|365564|364545|364417|23417
1625592900000|2021-07-06 17:35:00|365605|365532|366050|365985|366320|366257|365495|365350|23508
1625593200000|2021-07-06 17:40:00|366100|365982|366949|366800|367000|366952|365996|365906|18230
1625593500000|2021-07-06 17:45:00|366966|366837|366965|366820|367999|367906|366610|366500|42043
1625593800000|2021-07-06 17:50:00|366917|366821|367222|367139|367300|367210|366559|366500|16744
1625594100000|2021-07-06 17:55:00|367237|367124|367727|367679|367900|367785|367237|367124|11816
1625594400000|2021-07-06 18:00:00|367714|367674|366942|366884|367789|367685|366879|366810|9525
1625594700000|2021-07-06 18:05:00|366979|366896|366934|366802|367500|367455|366880|366802|9146
1625595000000|2021-07-06 18:10:00|366904|366833|366928|366855|367100|367011|366290|366198|10994
1625595300000|2021-07-06 18:15:00|366945|366872|367900|367794|367900|367839|366441|366333|15673
1625595600000|2021-07-06 18:20:00|367881|367809|367706|367615|367998|367939|367423|367351|19434
1625595900000|2021-07-06 18:25:00|367707|367654|367230|367098|367966|367871|367087|366994|8160
1625596200000|2021-07-06 18:30:00|367228|367097|367376|367280|367699|367591|367206|367097|8924
1625596500000|2021-07-06 18:35:00|367342|367281|367186|367061|367439|367281|366861|366800|7383
1625596800000|2021-07-06 18:40:00|367185|367090|367466|367339|367600|367499|366950|366880|10599
1625597100000|2021-07-06 18:45:00|367400|367330|367033|366914|367612|367538|367003|366914|6394
1625597400000|2021-07-06 18:50:00|367042|366915|367412|367335|367600|367549|366945|366900|7456
1625597700000|2021-07-06 18:55:00|367415|367352|368200|368100|368235|368147|367369|367305|19658
1625598000000|2021-07-06 19:00:00|368195|368107|367599|367517|368293|368227|367553|367474|11466
1625598300000|2021-07-06 19:05:00|367576|367483|367833|367752|368000|367963|367520|367430|8626
1625598600000|2021-07-06 19:10:00|367848|367757|368000|367900|368167|368071|367735|367669|8462
1625598900000|2021-07-06 19:15:00|368038|367905|368554|368436|368600|368522|367998|367905|14635
1625599200000|2021-07-06 19:20:00|368540|368409|367999|367900|368544|368475|367971|367900|6733
1625599500000|2021-07-06 19:25:00|367976|367901|367985|367915|368125|368069|367837|367737|13599
1625599800000|2021-07-06 19:30:00|368042|367916|367846|367739|368183|368103|367799|367700|12455
1625600100000|2021-07-06 19:35:00|367801|367745|367787|367723|367983|367867|367699|367620|9229
1625600400000|2021-07-06 19:40:00|367783|367700|368155|368091|368425|368361|367743|367700|14454
1625600700000|2021-07-06 19:45:00|368154|368088|367308|367200|368400|368374|367245|367200|18218
1625601000000|2021-07-06 19:50:00|367309|367185|367102|367024|367621|367435|366748|366700|29125
1625601300000|2021-07-06 19:55:00|367060|367000|367707|367574|367884|367768|366873|366820|54341
1625601600000|2021-07-06 20:00:00|367708|367360|367100|367014|367848|367450|367100|367012|132091
1625601900000|2021-07-06 20:05:00|367200|367050|367100|367007|367395|367122|367100|367007|1989
1625602200000|2021-07-06 20:10:00|367070|367000|367350|367011|367394|367011|367070|367000|1438
1625602500000|2021-07-06 20:15:00|367344|367041|367300|367002|367344|367201|367298|367000|737
1625602800000|2021-07-06 20:20:00||367150||367200||367200||367150|426
1625603100000|2021-07-06 20:25:00||367108||367108||367108||367108|415
1625603400000|2021-07-06 20:30:00|367350|367100|367350|367100|367350|367100|367336|367100|589
1625603700000|2021-07-06 20:35:00|||||||||72
1625604000000|2021-07-06 20:40:00|367248||367225||367248||367225||489
1625604300000|2021-07-06 20:45:00|367290|367050|367289|367040|367290|367100|367289|367040|288
1625604600000|2021-07-06 20:50:00|367191|367051|367200|367100|367300|367100|367170|367051|246
1625604900000|2021-07-06 20:55:00|367250||367245||367288||367200||392
1625605200000|2021-07-06 21:00:00|367286|367200|367286|367200|367286|367200|367200|367200|274
1625605500000|2021-07-06 21:05:00|367400|367150|367400|367150|367400|367275|367400|367150|507
1625605800000|2021-07-06 21:10:00||367200||367200||367200||367200|504
1625606100000|2021-07-06 21:15:00|367200|367100|367400|367100|367400|367100|367200|367100|779
1625606400000|2021-07-06 21:20:00|367500|367105|367500|367105|367500|367125|367500|367105|1098
1625606700000|2021-07-06 21:25:00|367400|367108|367400|367125|367400|367125|367400|367108|74
1625607000000|2021-07-06 21:30:00||367110||367108||367125||367108|43
1625607300000|2021-07-06 21:35:00|||||||||41
1625607600000|2021-07-06 21:40:00|367399|367210|367400|367300|367400|367300|367399|367205|172
1625607900000|2021-07-06 21:45:00|367388||367388||367388||367388||171
1625608200000|2021-07-06 21:50:00|367500|367311|367500|367400|367500|367400|367400|367311|412
1625608500000|2021-07-06 21:55:00|367450|367450|367497|367311|367500|367450|367400|367311|580
1625608800000|2021-07-06 22:00:00|367500||367497||367500||367490||143
1625609100000|2021-07-06 22:05:00|367500|367405|367500|367474|367500|367474|367500|367311|370
1625609400000|2021-07-06 22:10:00|367499|367400|367500|367400|367500|367401|367499|367400|560
1625609700000|2021-07-06 22:15:00|367568|367402|367575|367451|367575|367451|367568|367400|1048
1625610000000|2021-07-06 22:20:00|367600|367500|367750|367600|367750|367600|367600|367500|1035
1625610300000|2021-07-06 22:25:00|367900|367619|367900|367600|367900|367619|367700|367600|1591
1625610600000|2021-07-06 22:30:00||367601||367700||367700||367600|176
1625610900000|2021-07-06 22:35:00|367988|367702|367985|367733|367988|367775|367985|367700|192
1625611200000|2021-07-06 22:40:00|367983|367720|367975|367900|367988|367900|367975|367720|203
1625611500000|2021-07-06 22:45:00|367988|367801|368190|367850|368190|367850|367988|367801|841
1625611800000|2021-07-06 22:50:00||367853||367816||367893||367801|224
1625612100000|2021-07-06 22:55:00|367900|367806|367900|367801|367900|368000|367900|367801|284
1625612400000|2021-07-06 23:00:00|368190|367802|368190|367813|368190|367825|368189|367802|450
1625612700000|2021-07-06 23:05:00|368100|367815|368000|367801|368100|367815|368000|367801|560
1625613000000|2021-07-06 23:10:00|||||||||145
1625613300000|2021-07-06 23:15:00|367900|367800|367900|367610|368000|367800|367700|367600|1148
1625613600000|2021-07-06 23:20:00|367915|367611|367915|367700|367915|367700|367800|367610|252
1625613900000|2021-07-06 23:25:00|368000|367900|368000|367700|368000|367900|367800|367700|704
1625614200000|2021-07-06 23:30:00|367800|367705|367975|367600|367975|367705|367700|367600|921
1625614500000|2021-07-06 23:35:00|368000||367978||368000||367978||324
1625614800000|2021-07-06 23:40:00|367977||367966||367977||367966||153
1625615100000|2021-07-06 23:45:00|367962|367700|367899|367710|367962|367710|367899|367700|101
1625615400000|2021-07-06 23:50:00|367898|367800|367900|367800|367900|367800|367850|367800|177
1625615700000|2021-07-06 23:55:00|367944|367851|368000|367800|368000|367900|367944|367800|802
1625644800000|2021-07-07 08:00:00|370179|368300|371051|368500|371051|369842|370179|367611|668
1625645100000|2021-07-07 08:05:00|370428|369000|371051|369802|371051|370140|370200|368704|722
1625645400000|2021-07-07 08:10:00|370899|369500|371051|369215|371051|370184|370899|369213|177
1625645700000|2021-07-07 08:15:00||369945||369290||370000||369213|123
1625646000000|2021-07-07 08:20:00|371848|369300|371908|370000|371908|370500|370500|369300|687
1625646300000|2021-07-07 08:25:00|373107|370100|370700|370200|373107|370200|370660|370100|216
1625646600000|2021-07-07 08:30:00|372000||371500||372000||370739||258
1625646900000|2021-07-07 08:35:00|370813|370100|371500|370000|371500|370100|370470|370000|371
1625647200000|2021-07-07 08:40:00|370500|370100|371500|370000|371500|370100|370500|370000|192
1625647500000|2021-07-07 08:45:00|370521|370100|370700|370100|371500|370100|370430|369945|99
1625647800000|2021-07-07 08:50:00|370419|369500|370700|369700|370700|369900|370295|369213|309
1625648100000|2021-07-07 08:55:00|370404||370400||370700||370400||149
1625648400000|2021-07-07 09:00:00|370200|369800|370200|369800|370200|369800|370200|369800|423
1625648700000|2021-07-07 09:05:00|370400|369900|370400|369904|370400|370133|370400|369900|337
1625649000000|2021-07-07 09:10:00||369905||370000||370000||369900|74
1625649300000|2021-07-07 09:15:00||370200||370184||370200||370000|148
1625649600000|2021-07-07 09:20:00|||||||||121
1625649900000|2021-07-07 09:25:00||370276||370276||370276||370276|358
1625650200000|2021-07-07 09:30:00|||||||||474
1625650500000|2021-07-07 09:35:00|370500|370354|370800|370276|370990|370354|370500|370276|1253
1625650800000|2021-07-07 09:40:00|||||||||177
1625651100000|2021-07-07 09:45:00|||||||||276
1625651400000|2021-07-07 09:50:00|370491|370300|370491|370200|370491|370300|370491|370200|401
1625651700000|2021-07-07 09:55:00||370300||370300||370300||370300|38
1625652000000|2021-07-07 10:00:00|370452|370200|370491|370100|370491|370200|370300|370100|285
1625652300000|2021-07-07 10:05:00|370400|370000|370400|369900|370400|370000|370400|369800|193
1625652600000|2021-07-07 10:10:00|||||||||47
1625652900000|2021-07-07 10:15:00|||||||||66
1625653200000|2021-07-07 10:20:00|370300|369945|370300|369900|370300|369945|370300|369900|108
1625653500000|2021-07-07 10:25:00|370400|370050|370300|369900|370400|370057|370300|369900|449
1625653800000|2021-07-07 10:30:00|370400|370000|370400|370300|370400|370300|370300|370000|170
1625654100000|2021-07-07 10:35:00|370320|370305|370400|370000|370400|370320|370320|370000|430
1625654400000|2021-07-07 10:40:00|||||||||420
1625654700000|2021-07-07 10:45:00|370491|370163|370491|370000|370491|370163|370400|370000|224
1625655000000|2021-07-07 10:50:00|370400||370491||370491||370400||222
1625655300000|2021-07-07 10:55:00|370243|369950|370200|369800|370491|369950|370000|369800|828
1625655600000|2021-07-07 11:00:00|370148|369820|370370|370010|370377|370100|369962|369750|3547
1625655900000|2021-07-07 11:05:00|370369|370011|370474|370355|370474|370400|370369|370011|3842
1625656200000|2021-07-07 11:10:00|370491|370500|370694|370450|370700|370506|370488|370210|3897
1625656500000|2021-07-07 11:15:00|370693|370500|370400|370200|370694|370600|370400|370200|2532
1625656800000|2021-07-07 11:20:00|370467|370205|370400|370200|370500|370301|370378|370200|1103
1625657100000|2021-07-07 11:25:00|370300|370202|370700|370301|370800|370650|370300|370200|3571
1625657400000|2021-07-07 11:30:00|370643|370300|370680|370500|370700|370500|370491|370300|1145
1625657700000|2021-07-07 11:35:00|370699|370502|370778|370500|370800|370657|370502|370400|2853
1625658000000|2021-07-07 11:40:00|370770|370501|370500|370300|370770|370501|370500|370300|1636
1625658300000|2021-07-07 11:45:00|370300|370200|370400|370200|370680|370202|370250|370200|764
1625658600000|2021-07-07 11:50:00|370300|370211|370199|370033|370300|370211|370100|370003|1454
1625658900000|2021-07-07 11:55:00|370198|370031|370200|370033|370300|370173|370198|370031|1051
1625659200000|2021-07-07 12:00:00|370330|370034|370290|370200|370397|370200|370050|370034|1754
1625659500000|2021-07-07 12:05:00|370298|370202|370350|370215|370450|370350|370298|370200|1389
1625659800000|2021-07-07 12:10:00|370400|370217|370641|370500|370650|370600|370400|370217|2370
1625660100000|2021-07-07 12:15:00|370600|370600|370780|370602|370900|370899|370600|370500|4850
1625660400000|2021-07-07 12:20:00|370778|370655|370700|370521|370778|370655|370600|370500|2385
1625660700000|2021-07-07 12:25:00|370690|370600|370700|370502|370700|370635|370600|370500|1863
1625661000000|2021-07-07 12:30:00|370698|370503|370490|370313|370698|370510|370465|370303|2415
1625661300000|2021-07-07 12:35:00|370500|370303|370489|370310|370600|370438|370420|370303|2380
1625661600000|2021-07-07 12:40:00|370451|370312|370600|370300|370700|370500|370400|370300|1742
1625661900000|2021-07-07 12:45:00|370598|370330|370778|370700|370778|370700|370598|370330|1812
1625662200000|2021-07-07 12:50:00|370780|370500|370874|370655|370896|370700|370698|370500|2111
1625662500000|2021-07-07 12:55:00|370872|370600|371335|370925|371400|371105|370799|370600|6710
1625662800000|2021-07-07 13:00:00|371324|371100|371396|371205|371396|371300|371298|370921|6930
1625663100000|2021-07-07 13:05:00|371392|371200|371396|371266|371396|371351|371363|371200|3019
1625663400000|2021-07-07 13:10:00|371272|371200|371300|371200|371499|371300|371200|371000|5839
1625663700000|2021-07-07 13:15:00|371250|371120|371200|371100|371250|371200|371150|371100|2709
1625664000000|2021-07-07 13:20:00|371193|371000|371200|371000|371200|371100|371150|371000|3436
1625664300000|2021-07-07 13:25:00|371249|371100|371700|371600|372000|371836|371249|371100|10769
1625664600000|2021-07-07 13:30:00|371800|371601|370228|370061|373491|373398|369733|369510|127124
1625664900000|2021-07-07 13:35:00|370225|370037|372089|371820|372359|372300|369841|369627|74309
1625665200000|2021-07-07 13:40:00|371933|371797|371999|371862|372366|372354|371345|371200|43759
1625665500000|2021-07-07 13:45:00|372000|371881|373033|372904|373500|373420|371480|371400|55589
1625665800000|2021-07-07 13:50:00|373032|372903|372242|372023|373032|372903|371230|371079|42618
1625666100000|2021-07-07 13:55:00|372174|372024|371999|371863|372467|372411|371689|371605|17574
1625666400000|2021-07-07 14:00:00|371998|371859|369211|369143|372111|371860|369159|369024|38925
1625666700000|2021-07-07 14:05:00|369157|369080|370333|370233|370728|370508|367982|367800|44197
1625667000000|2021-07-07 14:10:00|370361|370235|371130|370976|371228|371178|370361|370234|20025
1625667300000|2021-07-07 14:15:00|371129|370992|369356|369218|371315|371231|369356|369100|17234
1625667600000|2021-07-07 14:20:00|369359|369200|370019|369903|371000|370891|369312|369200|12521
1625667900000|2021-07-07 14:25:00|370060|369902|369250|369043|370602|370459|368980|368750|15997
1625668200000|2021-07-07 14:30:00|369249|369071|370382|370024|370388|370290|369012|368838|17424
1625668500000|2021-07-07 14:35:00|370093|369938|369986|369800|370900|370826|369821|369627|21814
1625668800000|2021-07-07 14:40:00|369916|369700|368732|368600|370392|370073|368732|368600|20520
1625669100000|2021-07-07 14:45:00|368896|368501|369688|369488|369900|369739|368455|368300|26115
1625669400000|2021-07-07 14:50:00|369677|369378|369882|369723|369900|369791|369330|369000|10278
1625669700000|2021-07-07 14:55:00|369825|369700|370223|370000|370600|370463|369773|369566|28498
1625670000000|2021-07-07 15:00:00|370143|370001|369302|369200|370287|370117|369258|369168|12477
1625670300000|2021-07-07 15:05:00|369280|369201|368931|368672|369485|369267|368200|368100|12397
1625670600000|2021-07-07 15:10:00|368921|368820|369324|369100|369771|369550|368623|368439|7045
1625670900000|2021-07-07 15:15:00|369280|369101|369828|369684|369983|369798|369092|369000|14531
1625671200000|2021-07-07 15:20:00|369798|369688|369512|369403|369798|369688|369018|368800|10944
1625671500000|2021-07-07 15:25:00|369478|369285|369800|369653|369800|369669|369103|368997|6434
1625671800000|2021-07-07 15:30:00|369797|369650|368978|368845|369900|369756|368598|368500|7258
1625672100000|2021-07-07 15:35:00|368977|368846|369382|369216|369421|369262|368850|368721|3658
1625672400000|2021-07-07 15:40:00|369301|369032|370793|370647|370868|370771|369202|369032|18283
1625672700000|2021-07-07 15:45:00|370868|370685|371380|371291|371481|371397|370621|370526|21955
1625673000000|2021-07-07 15:50:00|371328|371218|371500|371387|371700|371582|371218|371082|7684
1625673300000|2021-07-07 15:55:00|371515|371417|371299|371115|371988|371883|371100|371010|11767
1625673600000|2021-07-07 16:00:00|371315|371056|371600|371545|372100|372030|371240|371056|11926
1625673900000|2021-07-07 16:05:00|371629|371530|371709|371519|371826|371697|371531|371431|5108
1625674200000|2021-07-07 16:10:00|371661|371500|371450|371271|371771|371659|371237|371170|5486
1625674500000|2021-07-07 16:15:00|371398|371272|371596|371491|371800|371710|371317|371189|3870
1625674800000|2021-07-07 16:20:00|371595|371492|371331|371145|371800|371668|370834|370711|8872
1625675100000|2021-07-07 16:25:00|371325|371232|370680|370442|371420|371232|370500|370388|4900
1625675400000|2021-07-07 16:30:00|370587|370399|371313|371230|371357|371253|370397|370300|3822
1625675700000|2021-07-07 16:35:00|371300|371113|371374|371267|371630|371479|371112|371018|5100
1625676000000|2021-07-07 16:40:00|371370|371266|370930|370800|371520|371382|370894|370800|3882
1625676300000|2021-07-07 16:45:00|370946|370847|370886|370800|371395|371115|370886|370800|2210
1625676600000|2021-07-07 16:50:00|371098|370801|371082|370942|371201|371092|370826|370622|2910
1625676900000|2021-07-07 16:55:00|371079|370943|371134|370971|371500|371417|371055|370845|4706
1625677200000|2021-07-07 17:00:00|371174|371074|370499|370353|371174|371074|370431|370323|4926
1625677500000|2021-07-07 17:05:00|370410|370346|369920|369850|370425|370352|369834|369700|10200
1625677800000|2021-07-07 17:10:00|369919|369751|369981|369821|370145|370002|369570|369500|5138
1625678100000|2021-07-07 17:15:00|370007|369862|370190|370138|370190|370138|369518|369410|6909
1625678400000|2021-07-07 17:20:00|370244|370036|370197|370112|370660|370462|370144|370000|5880
1625678700000|2021-07-07 17:25:00|370348|370113|370068|369972|370384|370232|370034|369900|2609
1625679000000|2021-07-07 17:30:00|370035|369908|369848|369760|370147|370005|369615|369500|6670
1625679300000|2021-07-07 17:35:00|370000|369745|369606|369500|370000|369838|369606|369500|4636
1625679600000|2021-07-07 17:40:00|369575|369485|369736|369584|369803|369627|369293|369200|8339
1625679900000|2021-07-07 17:45:00|369660|369607|369884|369800|370000|369925|369660|369460|4230
1625680200000|2021-07-07 17:50:00|369883|369782|370499|370407|370500|370446|369675|369541|6683
1625680500000|2021-07-07 17:55:00|370500|370465|370072|369680|370600|370484|369678|369542|4221
1625680800000|2021-07-07 18:00:00|370103|369756|370945|370819|371163|371037|369873|369623|6033
1625681100000|2021-07-07 18:05:00|370958|370867|371000|370848|371046|370921|370261|370014|7095
1625681400000|2021-07-07 18:10:00|370973|370883|370497|370334|370980|370883|370328|370256|4543
1625681700000|2021-07-07 18:15:00|370475|370328|370832|370761|370968|370834|369900|369800|8459
1625682000000|2021-07-07 18:20:00|370742|370639|370796|370661|370900|370800|370584|370459|5919
1625682300000|2021-07-07 18:25:00|370795|370705|370968|370853|371100|371091|370655|370500|8525
1625682600000|2021-07-07 18:30:00|370967|370854|371005|370874|371276|371165|370831|370600|5410
1625682900000|2021-07-07 18:35:00|370988|370875|370496|370420|371200|371058|370496|370344|7159
1625683200000|2021-07-07 18:40:00|370480|370419|370610|370503|370923|370734|370300|370220|10283
1625683500000|2021-07-07 18:45:00|370609|370488|370800|370677|370800|370737|370421|370300|2682
1625683800000|2021-07-07 18:50:00|370743|370538|370263|370139|370800|370648|370036|369931|5814
1625684100000|2021-07-07 18:55:00|370262|370112|370262|370170|370700|370590|370215|370056|2581
1625684400000|2021-07-07 19:00:00|370237|370110|370648|370552|370700|370605|369952|369815|4306
1625684700000|2021-07-07 19:05:00|370683|370586|370491|370313|370683|370593|370277|370159|3555
1625685000000|2021-07-07 19:10:00|370421|370283|369895|369762|370491|370337|369820|369721|7526
1625685300000|2021-07-07 19:15:00|369883|369741|369927|369806|370115|370047|369794|369710|6126
1625685600000|2021-07-07 19:20:00|369903|369830|370000|369851|370283|370155|369869|369793|3355
1625685900000|2021-07-07 19:25:00|370015|369852|370261|370160|370300|370222|369703|369620|7952
1625686200000|2021-07-07 19:30:00|370260|370189|370291|370167|370300|370270|370046|369900|4993
1625686500000|2021-07-07 19:35:00|370290|370162|370122|369920|370290|370211|369984|369900|2909
1625686800000|2021-07-07 19:40:00|370121|369940|370016|369938|370500|370431|370016|369910|6805
1625687100000|2021-07-07 19:45:00|370020|369939|370216|370100|370300|370201|370020|369936|6867
1625687400000|2021-07-07 19:50:00|370299|370027|369816|369577|370300|370230|369614|369500|18293
1625687700000|2021-07-07 19:55:00|369781|369500|369829|369658|369869|369782|369195|369135|37796
1625688000000|2021-07-07 20:00:00|369999|369222|369700|369658|369999|369670|369650|369222|4582
1625688300000|2021-07-07 20:05:00|369690||370000||370000||369690||1374
1625688600000|2021-07-07 20:10:00|369800|369700|369700|369658|369800|369700|369700|369658|371
1625688900000|2021-07-07 20:15:00|369800|369690|369800|369690|369800|369690|369759|369690|731
1625689200000|2021-07-07 20:20:00|369799|369750|369900|369751|369900|369799|369799|369690|1287
1625689500000|2021-07-07 20:25:00||369690||369690||369690||369690|392
1625689800000|2021-07-07 20:30:00|370000|369696|370000|369769|370100|369769|370000|369696|474
1625690100000|2021-07-07 20:35:00|369985|369802|369995|369730|370000|369802|369750|369696|2250
1625690400000|2021-07-07 20:40:00|369750|369725|369800|369710|369995|369750|369750|369690|575
1625690700000|2021-07-07 20:45:00||369690||369721||369721||369690|291
1625691000000|2021-07-07 20:50:00|369986||369986||369986||369986||91
1625691300000|2021-07-07 20:55:00|369995|369731|369995|369690|369995|369781|369995|369690|474
1625691600000|2021-07-07 21:00:00|369950||369995||369995||369950||14
1625691900000|2021-07-07 21:05:00|||||||||110
1625692200000|2021-07-07 21:10:00|369840||369950||369950||369840||134
1625692500000|2021-07-07 21:15:00|369700|369632|369900|369300|369900|369632|369650|369300|603
1625692800000|2021-07-07 21:20:00|||||||||18
1625693100000|2021-07-07 21:25:00|369650|369500|369650|369500|369650|369500|369650|369500|373
1625693400000|2021-07-07 21:30:00|||||||||20
1625693700000|2021-07-07 21:35:00|||||||||26
1625694000000|2021-07-07 21:40:00|369800||369800||369800||369800||61
1625694300000|2021-07-07 21:45:00|369902||369902||369902||369902||68
1625694600000|2021-07-07 21:50:00|369900|369522|369985|369500|369985|369522|369900|369500|148
1625694900000|2021-07-07 21:55:00|369600|369251|369600|369226|369600|369251|369600|369226|111
1625695200000|2021-07-07 22:00:00|369500|369225|369500|369230|369500|369230|369500|369225|40
1625695500000|2021-07-07 22:05:00||369225||369300||369300||369225|52
1625695800000|2021-07-07 22:10:00|369574|369325|369500|369325|369574|369325|369500|369325|60
1625696100000|2021-07-07 22:15:00|||||||||210
1625696400000|2021-07-07 22:20:00|369594|369335|369500|369336|369594|369336|369500|369335|53
1625696700000|2021-07-07 22:25:00|369499|369346|369494|369300|369499|369346|369494|369300|270
1625697000000|2021-07-07 22:30:00|||||||||107
1625697300000|2021-07-07 22:35:00|369499|369120|369495|369121|369499|369121|369300|369120|527
1625697600000|2021-07-07 22:40:00|369549|369120|369600|369401|369600|369401|369549|369120|325
1625697900000|2021-07-07 22:45:00||369131||369451||369451||369131|34
1625698200000|2021-07-07 22:50:00|369795|369175|369799|369228|369800|369228|369795|369175|634
1625698500000|2021-07-07 22:55:00|369800|369229|369800|369315|369800|369315|369800|369229|68
1625698800000|2021-07-07 23:00:00||369302||369316||369316||369302|38
1625699100000|2021-07-07 23:05:00|369500|369700|369800|369316|369800|369700|369500|369311|941
1625699400000|2021-07-07 23:10:00||369320||369326||369350||369320|109
1625699700000|2021-07-07 23:15:00||369331||369332||369332||369331|44
1625700000000|2021-07-07 23:20:00|369700|369602|369700|369602|369700|369602|369700|369602|194
1625700300000|2021-07-07 23:25:00|369800||369800||369800||369800||58
1625700600000|2021-07-07 23:30:00|||||||||137
1625700900000|2021-07-07 23:35:00|||||||||31
1625701200000|2021-07-07 23:40:00|||||||||76
1625701500000|2021-07-07 23:45:00|369794|369652|369799|369652|369800|369652|369794|369652|133
1625701800000|2021-07-07 23:50:00||369700||369700||369700||369700|175
1625702100000|2021-07-07 23:55:00|369770|369451|369750|369382|369800|369451|369750|369331|816
1625731200000|2021-07-08 08:00:00|372000|365000|363980|361100|372000|365000|363970|360000|1401
1625731500000|2021-07-08 08:05:00|363970|362001|363820|362558|364000|363560|363198|361003|1471
1625731800000|2021-07-08 08:10:00|363719|362900|364900|364000|365000|364421|363392|362900|1467
1625732100000|2021-07-08 08:15:00|364587|364100|364888|364000|364900|364500|364587|364000|442
1625732400000|2021-07-08 08:20:00|364878||364888||364888||364790||247
1625732700000|2021-07-08 08:25:00|364140|362913|364400|361231|364888|363033|363539|360500|1085
1625733000000|2021-07-08 08:30:00|363500|361232|362980|361700|364400|362000|362980|360500|837
1625733300000|2021-07-08 08:35:00|362975|362128|363000|361900|363000|362572|362219|361700|1323
1625733600000|2021-07-08 08:40:00|362980|362166|362980|361800|362980|362200|362980|361800|410
1625733900000|2021-07-08 08:45:00|362817|362180|364400|363100|364400|363100|362776|361800|727
1625734200000|2021-07-08 08:50:00||363640||362293||363640||362293|361
1625734500000|2021-07-08 08:55:00||362150||362600||363545||361806|178
1625734800000|2021-07-08 09:00:00|364000|363259|364400|362600|364400|363500|364000|362600|574
1625735100000|2021-07-08 09:05:00|364185|362990|363900|362600|364400|362990|363779|362600|364
1625735400000|2021-07-08 09:10:00|364400|363244|364400|362600|364400|363362|363700|362600|252
1625735700000|2021-07-08 09:15:00|364200|363500|364200|363500|364200|363500|364000|363500|217
1625736000000|2021-07-08 09:20:00|364000|362600|364200|362600|364200|363277|363838|362600|390
1625736300000|2021-07-08 09:25:00||363426||362600||363450||362600|352
1625736600000|2021-07-08 09:30:00|363892|362675|364200|362700|364200|363300|363892|362675|219
1625736900000|2021-07-08 09:35:00||362702||363100||363600||362675|114
1625737200000|2021-07-08 09:40:00|364300|363106|364790|364000|364790|364000|364300|363106|261
1625737500000|2021-07-08 09:45:00|364500|364178|364790|364000|364790|364178|364496|364000|99
1625737800000|2021-07-08 09:50:00|364800|364196|364790|364000|364800|364196|364415|364000|288
1625738100000|2021-07-08 09:55:00|364500|363400|364000|363100|364800|363400|364000|363100|1521
1625738400000|2021-07-08 10:00:00||363400||363100||363700||363100|325
1625738700000|2021-07-08 10:05:00|364500|363101|364790|363400|364888|363680|364500|363100|400
1625739000000|2021-07-08 10:10:00|364500|363156|364790|363400|364888|363928|364500|363100|460
1625739300000|2021-07-08 10:15:00|364104|363100|364790|363100|364790|363400|364074|363100|344
1625739600000|2021-07-08 10:20:00|364787|363400|364500|363100|364790|363400|363400|363100|488
1625739900000|2021-07-08 10:25:00|364499|363260|363800|363100|364499|363260|363800|363100|334
1625740200000|2021-07-08 10:30:00|364000|363529|364000|363100|364000|363529|364000|363100|520
1625740500000|2021-07-08 10:35:00|363800|363508|363900|363700|363900|363700|363800|363100|343
1625740800000|2021-07-08 10:40:00|364000|363100|364790|363100|364790|364000|364000|363100|419
1625741100000|2021-07-08 10:45:00|364400|363300|364790|363800|364790|363800|364399|363300|831
1625741400000|2021-07-08 10:50:00|364789|364000|364502|364000|364790|364300|364350|362600|728
1625741700000|2021-07-08 10:55:00|364790|363156|365599|363156|365599|364895|364790|363156|2166
1625742000000|2021-07-08 11:00:00|365674|364838|364498|363822|365674|365184|364259|363800|5539
1625742300000|2021-07-08 11:05:00|364500|363800|364500|364000|364965|364538|364034|363800|2348
1625742600000|2021-07-08 11:10:00|364400|363800|364000|363700|364400|364000|363900|363601|1726
1625742900000|2021-07-08 11:15:00|364050|363760|363900|363500|364900|364006|363500|363300|5045
1625743200000|2021-07-08 11:20:00|363898|363502|364000|363700|364000|363806|363700|363500|1864
1625743500000|2021-07-08 11:25:00|363986|363760|363984|363550|364000|363800|363780|363500|2238
1625743800000|2021-07-08 11:30:00|363982|363500|363992|363201|363992|363500|363302|363000|3527
1625744100000|2021-07-08 11:35:00|363984|363211|363600|363126|363992|363550|363500|363100|2645
1625744400000|2021-07-08 11:40:00|363500|363121|363400|363200|363600|363500|363300|363100|1840
1625744700000|2021-07-08 11:45:00|363360|363100|363400|362727|363400|363200|363100|362600|2358
1625745000000|2021-07-08 11:50:00|363299|362604|363200|362746|363400|363100|363161|362604|977
1625745300000|2021-07-08 11:55:00|363198|362745|363589|363100|363992|363300|363100|362735|2938
1625745600000|2021-07-08 12:00:00|363700|363101|363549|363200|363700|363400|363101|363100|2317
1625745900000|2021-07-08 12:05:00|363495|363250|363200|362800|363495|363330|362803|362800|5582
1625746200000|2021-07-08 12:10:00|362980|362750|363000|362750|363400|362987|362737|362500|4578
1625746500000|2021-07-08 12:15:00|362999|362700|363400|362804|363400|363158|362999|362700|2694
1625746800000|2021-07-08 12:20:00|363378|363001|363370|363050|363378|363060|363200|362832|1207
1625747100000|2021-07-08 12:25:00|363340|363062|363900|363150|363900|363280|363100|363050|3742
1625747400000|2021-07-08 12:30:00|363700|363256|363554|363000|363700|363325|363269|363000|2625
1625747700000|2021-07-08 12:35:00|363552|363180|363367|363300|363600|363300|363150|362800|2978
1625748000000|2021-07-08 12:40:00|363400|363400|363589|363357|363700|363500|363389|363100|2067
1625748300000|2021-07-08 12:45:00|363592|363401|363898|363558|363900|363660|363575|363355|2455
1625748600000|2021-07-08 12:50:00|363896|363556|363900|363412|363900|363618|363750|363402|1104
1625748900000|2021-07-08 12:55:00|363800|363414|363600|363402|363800|363416|363471|363169|1619
1625749200000|2021-07-08 13:00:00|363534|363400|363778|363500|363900|363800|363468|363400|4472
1625749500000|2021-07-08 13:05:00|363800|363542|363794|363400|363800|363542|363500|363355|1949
1625749800000|2021-07-08 13:10:00|363695|363436|364000|363900|364000|363900|363683|363355|1865
1625750100000|2021-07-08 13:15:00|363998|363656|364200|364000|364399|364012|363996|363656|3622
1625750400000|2021-07-08 13:20:00|364100|364008|364500|364125|364500|364399|364100|364000|2463
1625750700000|2021-07-08 13:25:00|364400|364000|364400|363808|364498|364200|364135|363500|6660
1625751000000|2021-07-08 13:30:00|364492|364087|365792|365126|366400|366121|363993|363727|67446
1625751300000|2021-07-08 13:35:00|365698|365300|365400|365204|366258|365827|364467|364200|33503
1625751600000|2021-07-08 13:40:00|365460|365253|364000|363804|365800|365600|363971|363800|18181
1625751900000|2021-07-08 13:45:00|363895|363819|362395|362115|364311|364012|362210|362100|39441
1625752200000|2021-07-08 13:50:00|362315|362121|364197|363810|364383|364168|362315|362115|25091
1625752500000|2021-07-08 13:55:00|364247|363885|364822|364518|364822|364572|363753|363550|9513
1625752800000|2021-07-08 14:00:00|364821|364425|365500|365290|365500|365314|364210|364126|19139
1625753100000|2021-07-08 14:05:00|365523|365317|365548|365350|366499|366353|365248|365000|18231
1625753400000|2021-07-08 14:10:00|365810|365401|366227|365998|366500|366403|365341|365036|10316
1625753700000|2021-07-08 14:15:00|366317|365997|366056|365817|366534|366419|365947|365800|11926
1625754000000|2021-07-08 14:20:00|366055|365857|365444|365263|366056|365858|364844|364645|12310
1625754300000|2021-07-08 14:25:00|365443|365196|366060|365863|366470|366334|364997|364875|9556
1625754600000|2021-07-08 14:30:00|365994|365756|365647|365404|366393|366111|365445|365288|4530
1625754900000|2021-07-08 14:35:00|365646|365409|365118|364874|365680|365569|364360|364200|10463
1625755200000|2021-07-08 14:40:00|365117|364800|365268|365002|365500|365372|364450|364300|5604
1625755500000|2021-07-08 14:45:00|365272|365003|364895|364568|365600|365486|364745|364500|4107
1625755800000|2021-07-08 14:50:00|364894|364742|365095|364929|365355|365172|364584|364500|4909
1625756100000|2021-07-08 14:55:00|365066|364930|364082|364010|365495|365336|364082|364010|5585
1625756400000|2021-07-08 15:00:00|364207|364011|364471|364210|364472|364405|363826|363689|7846
1625756700000|2021-07-08 15:05:00|364472|364319|365418|365221|365476|365387|364396|364209|6702
1625757000000|2021-07-08 15:10:00|365416|365300|365790|365649|365930|365728|365382|365216|6955
1625757300000|2021-07-08 15:15:00|365779|365629|365783|365663|365900|365800|365204|365000|3814
1625757600000|2021-07-08 15:20:00|365782|365631|365925|365801|366100|365940|365375|365200|4439
1625757900000|2021-07-08 15:25:00|365924|365767|365869|365666|366000|365875|365596|365416|5195
1625758200000|2021-07-08 15:30:00|365845|365705|365625|365463|365848|365707|365187|365016|4615
1625758500000|2021-07-08 15:35:00|365641|365464|366391|366073|366391|366243|365106|365000|6256
1625758800000|2021-07-08 15:40:00|366388|366156|366728|366624|366800|366728|366024|365739|10634
1625759100000|2021-07-08 15:45:00|366800|366568|367082|366993|367200|367074|366547|366376|7442
1625759400000|2021-07-08 15:50:00|367050|367000|367124|366986|367570|367464|366821|366700|8549
1625759700000|2021-07-08 15:55:00|367078|366930|367070|366887|367309|367203|366918|366800|4253
1625760000000|2021-07-08 16:00:00|367114|366888|367283|367123|367500|367346|367032|366879|3331
1625760300000|2021-07-08 16:05:00|367281|367119|367571|367471|367583|367514|367126|367060|4023
1625760600000|2021-07-08 16:10:00|367573|367451|367494|367400|367800|367714|367418|367164|6101
1625760900000|2021-07-08 16:15:00|367516|367414|367424|367323|367710|367631|367308|367215|3717
1625761200000|2021-07-08 16:20:00|367391|367326|367718|367480|367718|367551|367186|367078|3241
1625761500000|2021-07-08 16:25:00|367710|367487|368926|368811|369100|368935|367406|367220|14775
1625761800000|2021-07-08 16:30:00|369065|368871|370440|370331|370500|370400|368897|368812|23195
1625762100000|2021-07-08 16:35:00|370480|370336|371365|371182|371500|371358|369999|369824|19691
1625762400000|2021-07-08 16:40:00|371355|371231|371560|371455|371598|371556|370761|370545|12220
1625762700000|2021-07-08 16:45:00|371559|371429|370823|370685|371560|371461|370716|370650|11090
1625763000000|2021-07-08 16:50:00|370789|370687|370887|370840|370949|370840|370354|370300|17651
1625763300000|2021-07-08 16:55:00|370888|370800|371312|371022|371359|371296|370888|370746|9175
1625763600000|2021-07-08 17:00:00|371216|371023|372228|372127|372776|372703|371127|371023|19027
1625763900000|2021-07-08 17:05:00|372345|372088|371896|371821|372362|372300|371700|371650|28257
1625764200000|2021-07-08 17:10:00|371900|371848|371740|371601|372060|371973|371429|371256|14165
1625764500000|2021-07-08 17:15:00|371739|371602|373024|372968|373600|373455|371550|371436|23074
1625764800000|2021-07-08 17:20:00|373000|372941|374659|374501|374848|374730|372849|372727|41721
1625765100000|2021-07-08 17:25:00|374667|374502|375201|375000|375994|375802|374665|374501|28601
1625765400000|2021-07-08 17:30:00|375200|375029|375782|375648|376000|375954|375099|374900|12138
1625765700000|2021-07-08 17:35:00|375795|375618|375540|375300|375795|375708|375155|375000|9374
1625766000000|2021-07-08 17:40:00|375490|375349|374899|374819|375725|375600|374898|374720|5478
1625766300000|2021-07-08 17:45:00|375003|374874|374649|374513|375132|374987|374383|374200|10151
1625766600000|2021-07-08 17:50:00|374829|374528|374735|374625|375289|375139|374685|374507|8180
1625766900000|2021-07-08 17:55:00|374808|374588|374789|374616|375200|375075|374683|374527|9725
1625767200000|2021-07-08 18:00:00|374769|374673|375016|374876|375109|374997|374351|374230|9683
1625767500000|2021-07-08 18:05:00|375014|374865|374491|374230|375023|374968|374331|374230|6596
1625767800000|2021-07-08 18:10:00|374458|374248|374273|374147|374600|374418|374149|374011|14180
1625768100000|2021-07-08 18:15:00|374272|374148|373619|373366|374273|374151|372949|372800|17347
1625768400000|2021-07-08 18:20:00|373620|373385|373440|373300|373714|373617|373045|373000|8018
1625768700000|2021-07-08 18:25:00|373439|373307|373684|373566|373972|373846|373333|373104|9013
1625769000000|2021-07-08 18:30:00|373683|373567|374016|373896|374049|373947|373378|373120|5350
1625769300000|2021-07-08 18:35:00|374015|373817|374700|374621|374890|374731|373918|373803|17461
1625769600000|2021-07-08 18:40:00|374707|374675|374990|374910|375050|374959|374601|374500|13508
1625769900000|2021-07-08 18:45:00|374989|374912|373773|373622|375049|374949|373737|373600|8675
1625770200000|2021-07-08 18:50:00|373828|373624|373724|373661|374080|373862|373645|373500|3586
1625770500000|2021-07-08 18:55:00|373723|373556|374698|374480|374800|374725|373692|373500|13500
1625770800000|2021-07-08 19:00:00|374600|374483|374670|374497|375000|374852|374417|374212|10064
1625771100000|2021-07-08 19:05:00|374669|374558|374671|374570|374790|374659|374471|374300|4524
1625771400000|2021-07-08 19:10:00|374672|374590|373786|373632|375184|375156|373786|373560|17544
1625771700000|2021-07-08 19:15:00|373785|373596|373600|373431|373785|373596|372916|372851|14173
1625772000000|2021-07-08 19:20:00|373599|373460|373845|373745|374100|373952|373440|373280|8531
1625772300000|2021-07-08 19:25:00|373844|373747|373759|373630|374258|374131|373680|373508|11354
1625772600000|2021-07-08 19:30:00|373739|373632|373889|373708|374192|374091|373483|373300|8160
1625772900000|2021-07-08 19:35:00|373888|373779|375250|375206|375250|375206|373861|373608|18484
1625773200000|2021-07-08 19:40:00|375266|375227|374288|374084|375300|375246|373812|373674|17522
1625773500000|2021-07-08 19:45:00|374203|374046|373198|373093|374320|374223|373198|373057|12956
1625773800000|2021-07-08 19:50:00|373197|373096|373519|373233|373814|373643|372553|372225|35843
1625774100000|2021-07-08 19:55:00|373177|373176|373339|373140|373586|373500|372871|372820|49823
1625774400000|2021-07-08 20:00:00|373500|373141|373128|372954|373500|373141|373050|372700|191404
1625774700000|2021-07-08 20:05:00|373198|372956|373178|372954|373198|372956|373044|372954|1184
1625775000000|2021-07-08 20:10:00|373094|373030|372900|372700|373198|373030|372800|372510|2416
1625775300000|2021-07-08 20:15:00|372800|372702|372701|372511|372900|372702|372701|372511|609
1625775600000|2021-07-08 20:20:00||372534||372525||372534||372511|930
1625775900000|2021-07-08 20:25:00|372900|372550|372900|372650|372900|372650|372900|372511|750
1625776200000|2021-07-08 20:30:00|372888|372711|372850|372701|372894|372751|372850|372701|320
1625776500000|2021-07-08 20:35:00|372848|372881|372800|372701|372900|372881|372800|372701|380
1625776800000|2021-07-08 20:40:00|372928||372928||372928||372928||677
1625777100000|2021-07-08 20:45:00|372900||372888||372900||372888||21
1625777400000|2021-07-08 20:50:00|||||||||49
1625777700000|2021-07-08 20:55:00|372886|372703|372700|372630|372886|372703|372700|372625|779
1625778000000|2021-07-08 21:00:00|372500|372500|372500|372222|372500|372500|372500|372200|1352
1625778300000|2021-07-08 21:05:00|||||||||146
1625778600000|2021-07-08 21:10:00|||||||||122
1625778900000|2021-07-08 21:15:00|372700|372300|372700|372300|372700|372300|372700|372300|300
1625779200000|2021-07-08 21:20:00||372400||372400||372400||372400|166
1625779500000|2021-07-08 21:25:00|||||||||56
1625779800000|2021-07-08 21:30:00|||||||||41
1625780100000|2021-07-08 21:35:00||372450||372450||372450||372450|58
1625780400000|2021-07-08 21:40:00|||||||||140
1625780700000|2021-07-08 21:45:00|||||||||50
1625781000000|2021-07-08 21:50:00|372698|372501|372700|372501|372700|372501|372698|372501|28
1625781300000|2021-07-08 21:55:00|372688|372450|372688|372500|372688|372500|372688|372450|181
1625781600000|2021-07-08 22:00:00|372700||372700||372700||372700||37
1625781900000|2021-07-08 22:05:00|372688|372550|372700|372600|372700|372600|372688|372550|147
1625782200000|2021-07-08 22:10:00|||||||||67
1625782500000|2021-07-08 22:15:00|||||||||158
1625782800000|2021-07-08 22:20:00|372688|372550|372700|372550|372700|372550|372688|372550|270
1625783100000|2021-07-08 22:25:00|372699|372500|372675|372500|372700|372550|372675|372500|192
1625783400000|2021-07-08 22:30:00||372501||372501||372501||372501|51
1625783700000|2021-07-08 22:35:00||372500||372400||372500||372400|130
1625784000000|2021-07-08 22:40:00|372674|372375|372674|372375|372674|372390|372674|372375|39
1625784300000|2021-07-08 22:45:00||372300||372300||372300||372300|71
1625784600000|2021-07-08 22:50:00|372500|372308|372648|372358|372674|372358|372498|372308|65
1625784900000|2021-07-08 22:55:00|372674|372300|372674|372375|372674|372375|372668|372300|35
1625785200000|2021-07-08 23:00:00|372360|372300|372674|372300|372674|372300|372360|372300|339
1625785500000|2021-07-08 23:05:00|||||||||161
1625785800000|2021-07-08 23:10:00|372673|372228|372599|372251|372673|372251|372228|372222|749
1625786100000|2021-07-08 23:15:00|372600|372222|372599|372251|372600|372251|372500|372222|39
1625786400000|2021-07-08 23:20:00|372588|372222|372500|372252|372600|372311|372500|372222|132
1625786700000|2021-07-08 23:25:00|372498|372222|372670|372200|372673|372252|372498|372200|203
1625787000000|2021-07-08 23:30:00|372672|372125|372346|372125|372672|372152|372346|372125|187
1625787300000|2021-07-08 23:35:00|372295|372150|372300|372200|372346|372200|372295|372150|222
1625787600000|2021-07-08 23:40:00|372346|372150|372388|372250|372669|372250|372346|372150|43
1625787900000|2021-07-08 23:45:00|372500|372300|372360|372140|372668|372300|372335|372125|518
1625788200000|2021-07-08 23:50:00|372668|372158|372668|372200|372673|372200|372668|372158|305
1625788500000|2021-07-08 23:55:00|372670|372201|372500|372125|372670|372201|372500|372125|479
1625817600000|2021-07-09 08:00:00|375473|372702|375473|372900|375473|373185|372703|369000|607
1625817900000|2021-07-09 08:05:00|374100|373080|375466|373080|375473|373080|374100|373080|94
1625818200000|2021-07-09 08:10:00|375473|373100|375473|373100|375473|373178|375473|373100|70
1625818500000|2021-07-09 08:15:00|374500|373000|374500|373100|374500|373100|374500|373000|78
1625818800000|2021-07-09 08:20:00|374381||374500||374500||374377||127
1625819100000|2021-07-09 08:25:00|374295|373300|374500|373300|374500|373300|374000|373300|260
1625819400000|2021-07-09 08:30:00|||||||||19
1625819700000|2021-07-09 08:35:00|374000||374500||374500||374000||512
1625820000000|2021-07-09 08:40:00|||||||||124
1625820300000|2021-07-09 08:45:00|373900|373500|374500|373500|374500|373500|373900|373500|169
1625820600000|2021-07-09 08:50:00|374480||374480||374480||374480||44
1625820900000|2021-07-09 08:55:00|373968||374480||374480||373954||141
1625821200000|2021-07-09 09:00:00|374500||374500||374500||374500||122
1625821500000|2021-07-09 09:05:00|374000||374500||374500||374000||102
1625821800000|2021-07-09 09:10:00|373990|373550|374500|373550|374500|373550|373990|373550|228
1625822100000|2021-07-09 09:15:00|374104||374500||374500||374104||338
1625822400000|2021-07-09 09:20:00|374000|373800|374500|373701|374500|373800|373800|373550|315
1625822700000|2021-07-09 09:25:00||373645||373701||373701||373550|92
1625823000000|2021-07-09 09:30:00|373950|373550|374500|373600|374500|373701|373940|373550|308
1625823300000|2021-07-09 09:35:00|373956|373550|373550|373300|374500|373550|373550|373300|432
1625823600000|2021-07-09 09:40:00|373500|373141|373000|370136|374500|373141|373000|370136|579
1625823900000|2021-07-09 09:45:00|373500|369511|372999|370930|373500|372000|372694|368670|572
1625824200000|2021-07-09 09:50:00|372941|372000|372941|372000|372941|372000|372850|371725|66
1625824500000|2021-07-09 09:55:00|372998|372541|372999|372000|372999|372541|372998|372000|218
1625824800000|2021-07-09 10:00:00|373205|372100|372000|371400|373205|372100|372000|370930|1168
1625825100000|2021-07-09 10:05:00||370930||371600||371667||370930|1118
1625825400000|2021-07-09 10:10:00|371900|371200|372000|371100|372000|371200|371900|371100|156
1625825700000|2021-07-09 10:15:00|371900|371200|372000|371500|372000|371500|371900|371100|234
1625826000000|2021-07-09 10:20:00|372200|371200|372350|371200|372500|372100|372200|371200|639
1625826300000|2021-07-09 10:25:00|372349|371201|372350|371200|372350|371201|372349|371200|23
1625826600000|2021-07-09 10:30:00|372500|371645|372500|371645|372500|371645|372500|371645|16
1625826900000|2021-07-09 10:35:00||372000||371645||372000||371645|35
1625827200000|2021-07-09 10:40:00|||||||||81
1625827500000|2021-07-09 10:45:00||372000||372200||372301||372000|116
1625827800000|2021-07-09 10:50:00|372490|372350|372500|371646|372692|372350|372490|371645|209
1625828100000|2021-07-09 10:55:00|372200|371645|372500|371645|372500|372200|372200|371645|652
1625828400000|2021-07-09 11:00:00|372941|371732|373982|373300|374500|373340|372700|371732|3408
1625828700000|2021-07-09 11:05:00|373981|373200|373000|372501|373982|373200|372690|372120|1733
1625829000000|2021-07-09 11:10:00|373680|372132|373200|372272|373798|373004|373200|372000|1318
1625829300000|2021-07-09 11:15:00|373190|372427|373150|372501|373190|372804|372970|372100|227
1625829600000|2021-07-09 11:20:00|373139|372625|372800|372388|373150|372625|372800|372100|744
1625829900000|2021-07-09 11:25:00|372700|372390|372800|372350|372800|372502|372610|372350|347
1625830200000|2021-07-09 11:30:00|372737|372395|373190|372131|373190|372700|372600|372000|1785
1625830500000|2021-07-09 11:35:00|373188|372133|373186|372500|373190|372800|372798|372050|941
1625830800000|2021-07-09 11:40:00|373184|372600|373190|372900|373190|372900|373050|372600|297
1625831100000|2021-07-09 11:45:00|373188|373000|373190|372600|373190|373050|373000|372600|473
1625831400000|2021-07-09 11:50:00|373141|372601|373125|372655|373141|373010|373060|372600|387
1625831700000|2021-07-09 11:55:00|373123|372702|373141|372655|373141|373125|373000|372655|1992
1625832000000|2021-07-09 12:00:00|373190|372838|373675|373150|373675|373200|373190|372656|825
1625832300000|2021-07-09 12:05:00|373680|373400|373594|373015|373749|373600|373512|372655|4240
1625832600000|2021-07-09 12:10:00|373500|373017|374148|373600|374249|374100|373500|372655|3558
1625832900000|2021-07-09 12:15:00|374150|373606|373700|373200|374249|374071|373641|373000|2089
1625833200000|2021-07-09 12:20:00|373555|373026|373400|373050|373600|373127|373250|373026|1141
1625833500000|2021-07-09 12:25:00|373380|373052|373241|373041|373400|373100|373241|372720|1085
1625833800000|2021-07-09 12:30:00|373239|373043|373000|372800|373241|373100|372990|372750|1941
1625834100000|2021-07-09 12:35:00|372950|372802|372950|372650|373179|372802|372700|372600|1514
1625834400000|2021-07-09 12:40:00|372955|372600|372675|372400|373000|372600|372575|372300|1316
1625834700000|2021-07-09 12:45:00|372740|372412|372800|372600|372800|372740|372675|372412|1169
1625835000000|2021-07-09 12:50:00|372760|372720|372800|372322|372800|372720|372490|372300|2175
1625835300000|2021-07-09 12:55:00|372798|372300|372696|372352|372800|372540|372696|372300|257
1625835600000|2021-07-09 13:00:00|372424|372400|372573|372300|372694|372400|372424|372300|884
1625835900000|2021-07-09 13:05:00|372529|372320|372500|372214|372573|372320|372500|372008|1087
1625836200000|2021-07-09 13:10:00|372494|372213|372390|372008|372500|372250|372350|372001|917
1625836500000|2021-07-09 13:15:00|372385|372002|372500|372302|372500|372400|372260|372002|1065
1625836800000|2021-07-09 13:20:00|372498|372300|372300|372000|372498|372300|372200|372000|2584
1625837100000|2021-07-09 13:25:00|372399|372090|372400|372250|372800|372400|372250|372000|5014
1625837400000|2021-07-09 13:30:00|372488|372000|373421|372693|374800|374500|371144|371000|59586
1625837700000|2021-07-09 13:35:00|372999|372641|371797|371500|373185|372702|370600|370500|39717
1625838000000|2021-07-09 13:40:00|371796|371444|372222|372021|372300|372100|371177|371000|24665
1625838300000|2021-07-09 13:45:00|372221|372022|374083|373885|374200|374036|371260|371100|31370
1625838600000|2021-07-09 13:50:00|374094|373887|372356|372102|374400|374194|372211|372000|26054
1625838900000|2021-07-09 13:55:00|372294|372101|372060|371869|372294|372101|371388|371250|14756
1625839200000|2021-07-09 14:00:00|372059|371870|371500|371340|372063|371901|371020|370900|14633
1625839500000|2021-07-09 14:05:00|371499|371341|371654|371485|372300|372214|371104|371000|13671
1625839800000|2021-07-09 14:10:00|371767|371564|371302|371100|372189|371985|371175|371050|14840
1625840100000|2021-07-09 14:15:00|371297|371183|371400|371335|371800|371635|371297|371135|7785
1625840400000|2021-07-09 14:20:00|371368|371253|371693|371603|371700|371603|371151|371028|5863
1625840700000|2021-07-09 14:25:00|371700|371604|370795|370672|372100|372043|370500|370314|25827
1625841000000|2021-07-09 14:30:00|370757|370629|370158|370020|370800|370665|369403|369260|28904
1625841300000|2021-07-09 14:35:00|370114|370000|370060|369916|370606|370438|369806|369700|19399
1625841600000|2021-07-09 14:40:00|370059|369917|370917|370782|370989|370853|369906|369768|7744
1625841900000|2021-07-09 14:45:00|370916|370791|371157|371040|371350|371171|370643|370472|6414
1625842200000|2021-07-09 14:50:00|371124|370990|371759|371600|371861|371738|371057|370855|14958
1625842500000|2021-07-09 14:55:00|371753|371626|371870|371772|372000|371901|371630|371514|9595
1625842800000|2021-07-09 15:00:00|371866|371689|371928|371846|372434|372357|371800|371663|11057
1625843100000|2021-07-09 15:05:00|371917|371849|372190|372074|372248|372144|371820|371690|5819
1625843400000|2021-07-09 15:10:00|372169|372031|371674|371539|372248|372164|371347|371278|7934
1625843700000|2021-07-09 15:15:00|371673|371541|372852|372713|372860|372714|371673|371540|12782
1625844000000|2021-07-09 15:20:00|372841|372723|373591|373438|373600|373500|372647|372528|19729
1625844300000|2021-07-09 15:25:00|373592|373453|373723|373590|373728|373681|373070|372937|10548
1625844600000|2021-07-09 15:30:00|373728|373632|373100|372986|373728|373633|372860|372656|9971
1625844900000|2021-07-09 15:35:00|373099|372987|373957|373838|374150|374064|373099|372987|10815
1625845200000|2021-07-09 15:40:00|373956|373839|373819|373609|374200|374130|373573|373475|4267
1625845500000|2021-07-09 15:45:00|373890|373610|373939|373838|373939|373838|373649|373573|4307
1625845800000|2021-07-09 15:50:00|373917|373800|372907|372791|373947|373842|372907|372773|13693
1625846100000|2021-07-09 15:55:00|372957|372827|372797|372604|373238|373100|372713|372558|3831
1625846400000|2021-07-09 16:00:00|372798|372690|373500|373356|373633|373420|372725|372643|8368
1625846700000|2021-07-09 16:05:00|373540|373402|373125|373026|373577|373440|373099|372965|3175
1625847000000|2021-07-09 16:10:00|373212|373027|373351|373235|373431|373268|373078|373000|3000
1625847300000|2021-07-09 16:15:00|373348|373239|373407|373250|373800|373708|373348|373212|6055
1625847600000|2021-07-09 16:20:00|373406|373301|373230|373104|373464|373400|373037|372937|8719
1625847900000|2021-07-09 16:25:00|373229|373087|373531|373366|373600|373499|373229|373086|6659
1625848200000|2021-07-09 16:30:00|373530|373383|373392|373310|373531|373490|373360|373203|4479
1625848500000|2021-07-09 16:35:00|373391|373300|373117|373041|373391|373300|373049|372924|4294
1625848800000|2021-07-09 16:40:00|373116|373038|373426|373303|373448|373378|373097|373000|2418
1625849100000|2021-07-09 16:45:00|373425|373304|373165|373086|373426|373304|373162|373045|5311
1625849400000|2021-07-09 16:50:00|373179|373087|373055|373000|373240|373150|373055|373000|3309
1625849700000|2021-07-09 16:55:00|373064|373001|372895|372785|373089|373028|372767|372700|9343
1625850000000|2021-07-09 17:00:00|372896|372800|372540|372405|372896|372801|372363|372323|4878
1625850300000|2021-07-09 17:05:00|372491|372408|372559|372505|372649|372505|372187|372100|6296
1625850600000|2021-07-09 17:10:00|372592|372506|372800|372659|372835|372783|372561|372431|6079
1625850900000|2021-07-09 17:15:00|372760|372693|372681|372609|372968|372878|372650|372564|2910
1625851200000|2021-07-09 17:20:00|372675|372610|372790|372731|372850|372815|372642|372556|2401
1625851500000|2021-07-09 17:25:00|372849|372718|372800|372694|372935|372872|372657|372600|2398
1625851800000|2021-07-09 17:30:00|372839|372701|372921|372838|373089|373005|372832|372700|3837
1625852100000|2021-07-09 17:35:00|372931|372774|372594|372499|373000|372915|372500|372412|5390
1625852400000|2021-07-09 17:40:00|372600|372521|372426|372301|372850|372771|372426|372300|3581
1625852700000|2021-07-09 17:45:00|372377|372302|371955|371853|372391|372349|371904|371831|5734
1625853000000|2021-07-09 17:50:00|371950|371854|371937|371825|372092|372012|371550|371500|10036
1625853300000|2021-07-09 17:55:00|371936|371828|372738|372502|372738|372566|371866|371800|3900
1625853600000|2021-07-09 18:00:00|372788|372506|372620|372583|372788|372719|372545|372423|3633
1625853900000|2021-07-09 18:05:00|372688|372576|373579|373453|373600|373510|372649|372576|11809
1625854200000|2021-07-09 18:10:00|373577|373452|372976|372860|373580|373475|372903|372790|5135
1625854500000|2021-07-09 18:15:00|372975|372847|372859|372808|373183|373049|372670|372587|3315
1625854800000|2021-07-09 18:20:00|372869|372783|372863|372678|373088|372937|372638|372587|2988
1625855100000|2021-07-09 18:25:00|372862|372700|373108|372987|373200|373092|372862|372700|1801
1625855400000|2021-07-09 18:30:00|373100|372942|372904|372784|373108|373004|372876|372757|4036
1625855700000|2021-07-09 18:35:00|372900|372792|372800|372700|373097|372979|372800|372700|2309
1625856000000|2021-07-09 18:40:00|372792|372673|372284|372226|372792|372673|372284|372147|9006
1625856300000|2021-07-09 18:45:00|372288|372230|372340|372244|372451|372346|372258|372147|7225
1625856600000|2021-07-09 18:50:00|372450|372255|372584|372498|372940|372875|372338|372255|2260
1625856900000|2021-07-09 18:55:00|372569|372476|372642|372533|373184|373067|372541|372475|8457
1625857200000|2021-07-09 19:00:00|372641|372534|372083|371996|372740|372719|371899|371800|8621
1625857500000|2021-07-09 19:05:00|372075|372011|372286|372100|372342|372205|372075|372002|4500
1625857800000|2021-07-09 19:10:00|372255|372101|372300|372161|372499|372414|372233|372100|2835
1625858100000|2021-07-09 19:15:00|372278|372125|372287|372167|372443|372320|372097|372028|5486
1625858400000|2021-07-09 19:20:00|372280|372233|371904|371806|372419|372274|371891|371800|6750
1625858700000|2021-07-09 19:25:00|371946|371833|371677|371574|371946|371883|371496|371420|8496
1625859000000|2021-07-09 19:30:00|371671|371575|371400|371330|371740|371675|371256|371207|8001
1625859300000|2021-07-09 19:35:00|371399|371331|371374|371324|371500|371404|371195|371100|10828
1625859600000|2021-07-09 19:40:00|371373|371323|371047|371001|371381|371323|370900|370848|15811
1625859900000|2021-07-09 19:45:00|371051|371002|371971|371903|371989|371936|371047|371000|17773
1625860200000|2021-07-09 19:50:00|371984|371926|372208|372150|372328|372167|371809|371740|30038
1625860500000|2021-07-09 19:55:00|372224|372067|371932|371768|372225|372223|371810|371721|42160
1625860800000|2021-07-09 20:00:00|371860|371775|371600|371500|371900|371775|371539|371500|2078
1625861100000|2021-07-09 20:05:00|371700|371485|371686|371609|371700|371617|371686|371400|2157
1625861400000|2021-07-09 20:10:00|371650|371500|371650|371460|371650|371500|371650|371442|579
1625861700000|2021-07-09 20:15:00|371600|371560|371550|371330|371600|371560|371550|371330|899
1625862000000|2021-07-09 20:20:00|371500|371405|371500|371470|371500|371470|371500|371405|465
1625862300000|2021-07-09 20:25:00|371575|371508|371600|371508|371600|371550|371575|371508|875
1625862600000|2021-07-09 20:30:00|371650|371530|371650|371530|371650|371575|371650|371530|552
1625862900000|2021-07-09 20:35:00|371660|371560|371783|371560|371783|371560|371660|371560|524
1625863200000|2021-07-09 20:40:00|||||||||72
1625863500000|2021-07-09 20:45:00|371800|371650|371800|371700|371800|371700|371800|371650|400
1625863800000|2021-07-09 20:50:00|371775|371650|371775|371650|371775|371650|371775|371650|227
1625864100000|2021-07-09 20:55:00|371760|371672|371760|371672|371760|371672|371760|371672|48
1626076800000|2021-07-12 08:00:00|373240|371873|372860|372000|373240|372000|372860|371529|109
1626077100000|2021-07-12 08:05:00|||||||||112
1626077400000|2021-07-12 08:10:00||372156||372200||372200||372000|37
1626077700000|2021-07-12 08:15:00||372205||372200||372474||372200|64
1626078000000|2021-07-12 08:20:00||372582||372200||372582||372200|13
1626078300000|2021-07-12 08:25:00|374000|372000|374000|372500|374000|372632|374000|372000|51
1626078600000|2021-07-12 08:30:00|374126|372506|374000|372500|374126|372506|373984|372500|33
1626078900000|2021-07-12 08:35:00|374201||374165||374600||374165||27
1626079200000|2021-07-12 08:40:00|374600||374312||374600||374312||48
1626079500000|2021-07-12 08:45:00|374600||374464||374600||374348||28
1626079800000|2021-07-12 08:50:00|374462|372506|374456|372506|374600|372506|374278|372506|12
1626080100000|2021-07-12 08:55:00|374455|373000|374600|373000|374600|373168|374445|373000|24
1626080400000|2021-07-12 09:00:00|374200|373500|374200|373000|374200|373500|374200|373000|14
1626080700000|2021-07-12 09:05:00|373788|373307|374200|373000|374200|373307|373788|373000|85
1626081000000|2021-07-12 09:10:00|||||||||14
1626081300000|2021-07-12 09:15:00|374042|373700|373498|373000|374200|373700|373498|373000|304
1626081600000|2021-07-12 09:20:00|373497||373400||373599||373400||68
1626081900000|2021-07-12 09:25:00|373341||373175||373341||373175||113
1626082200000|2021-07-12 09:30:00|373170||373599||373599||373169||281
1626082500000|2021-07-12 09:35:00|373460|373300|373599|373075|373599|373300|373460|373075|291
1626082800000|2021-07-12 09:40:00|373763|373000|373599|373064|373787|373075|373599|373000|8
1626083100000|2021-07-12 09:45:00|373694|373065|373500|372800|373777|373075|373500|372740|56
1626083400000|2021-07-12 09:50:00|373599|372740|373498|372740|374600|372859|373498|372501|34
1626083700000|2021-07-12 09:55:00|373499|372501|373498|372501|373499|372740|373498|372501|19
1626084000000|2021-07-12 10:00:00|374600|372740|373488|372800|374600|372800|373488|372500|30
1626084300000|2021-07-12 10:05:00||373000||373000||373000||373000|17
1626084600000|2021-07-12 10:10:00|373351|372800|373099|372200|374279|372800|372959|371505|251
1626084900000|2021-07-12 10:15:00|374362||373097||374362||373097||20
1626085200000|2021-07-12 10:20:00||372000||372500||372500||371934|66
1626085500000|2021-07-12 10:25:00|374513|372910|374600|373300|374600|373300|374513|372910|208
1626085800000|2021-07-12 10:30:00|373460|372500|374600|372500|374600|372500|373460|372500|186
1626086100000|2021-07-12 10:35:00||372977||372500||372977||372500|30
1626086400000|2021-07-12 10:40:00|||||||||34
1626086700000|2021-07-12 10:45:00|||||||||46
1626087000000|2021-07-12 10:50:00|373661|373140|373600|372500|374600|373140|373524|372500|153
1626087300000|2021-07-12 10:55:00|373543|372575|373600|372575|373600|372575|373523|372500|116
1626087600000|2021-07-12 11:00:00|373400|372500|373508|373220|373588|373454|373000|372500|1999
1626087900000|2021-07-12 11:05:00|373466|373015|373700|373300|373850|373502|373466|373015|1335
1626088200000|2021-07-12 11:10:00|373500|373301|373600|373350|373700|373400|373500|373300|354
1626088500000|2021-07-12 11:15:00|373620|373400|373600|373330|373700|373402|373498|373330|451
1626088800000|2021-07-12 11:20:00|373635|373350|373798|373402|373800|373535|373400|373300|1764
1626089100000|2021-07-12 11:25:00|373700|373400|373798|373400|373800|373421|373499|373350|1322
1626089400000|2021-07-12 11:30:00|373797|373412|373640|373500|373797|373600|373535|373350|619
1626089700000|2021-07-12 11:35:00|373545|373400|373800|373400|373800|373500|373515|373400|720
1626090000000|2021-07-12 11:40:00|373799|373350|373596|373403|373799|373403|373400|373300|1107
1626090300000|2021-07-12 11:45:00|373590|373330|373596|373335|373596|373403|373590|373330|391
1626090600000|2021-07-12 11:50:00|373500|373350|373400|373300|373500|373403|373400|373300|241
1626090900000|2021-07-12 11:55:00|373300|373000|373300|373000|373300|373000|373300|373000|549
1626091200000|2021-07-12 12:00:00|373400|373002|373400|373001|373400|373301|373315|373000|851
1626091500000|2021-07-12 12:05:00|373391|373167|373500|373262|373500|373262|373351|373000|460
1626091800000|2021-07-12 12:10:00|373496|373315|373700|373315|373700|373545|373496|373315|1169
1626092100000|2021-07-12 12:15:00|373698|373599|373694|373211|373698|373599|373600|373200|523
1626092400000|2021-07-12 12:20:00|373696|373440|373798|373500|373800|373600|373696|373211|1138
1626092700000|2021-07-12 12:25:00|373800|373600|373700|373600|373800|373700|373700|373500|339
1626093000000|2021-07-12 12:30:00|373698|373550|373689|373200|373700|373600|373500|373200|1201
1626093300000|2021-07-12 12:35:00|373688|373500|373699|373500|373700|373500|373688|373200|107
1626093600000|2021-07-12 12:40:00|373700|373210|373800|373300|373800|373542|373600|373210|785
1626093900000|2021-07-12 12:45:00|373688|373301|373797|373400|373800|373458|373688|373301|390
1626094200000|2021-07-12 12:50:00|373796|373500|373800|373500|373800|373500|373796|373500|202
1626094500000|2021-07-12 12:55:00||373600||373700||373700||373600|296
1626094800000|2021-07-12 13:00:00|373850|373702|373897|373748|373899|373755|373755|373600|2260
1626095100000|2021-07-12 13:05:00|373899|373797|373800|373600|373900|373850|373800|373600|1111
1626095400000|2021-07-12 13:10:00|373850|373700|373785|373650|373850|373700|373775|373600|947
1626095700000|2021-07-12 13:15:00|373899|373600|373899|373600|373899|373610|373899|373600|688
1626096000000|2021-07-12 13:20:00|373700|373500|373700|373500|373700|373500|373700|373500|394
1626096300000|2021-07-12 13:25:00|373900|373544|374400|374200|374500|374465|373900|373544|6094
1626096600000|2021-07-12 13:30:00|374450|374251|375067|374620|375894|375634|373645|373500|57254
1626096900000|2021-07-12 13:35:00|374751|374546|373375|373210|375000|374718|372787|372532|28129
1626097200000|2021-07-12 13:40:00|373387|373213|373528|373374|374100|373893|372903|372700|21617
1626097500000|2021-07-12 13:45:00|373527|373372|372712|372566|373528|373372|372565|372400|16540
1626097800000|2021-07-12 13:50:00|372711|372547|372276|372033|373400|373218|371996|371934|15659
1626098100000|2021-07-12 13:55:00|372275|372057|372999|372743|373000|372851|371955|371800|7486
1626098400000|2021-07-12 14:00:00|372998|372840|371500|371290|372999|372847|371500|371290|12506
1626098700000|2021-07-12 14:05:00|371499|371291|371635|371465|371700|371605|370692|370570|19129
1626099000000|2021-07-12 14:10:00|371596|371495|371696|371504|371971|371845|371227|371100|8415
1626099300000|2021-07-12 14:15:00|371694|371500|371189|370953|371694|371517|370287|370200|11425
1626099600000|2021-07-12 14:20:00|371169|370954|371315|371052|371500|371280|370801|370600|4741
1626099900000|2021-07-12 14:25:00|371300|371063|371739|371429|371934|371750|371247|371063|4992
1626100200000|2021-07-12 14:30:00|371867|371605|372175|371966|372200|372059|371382|371200|10116
1626100500000|2021-07-12 14:35:00|372081|371961|371500|371269|372440|372292|371425|371269|9504
1626100800000|2021-07-12 14:40:00|371433|371226|371801|371508|372000|371937|371354|371226|5179
1626101100000|2021-07-12 14:45:00|371803|371677|372000|371773|372000|371787|371425|371319|3385
1626101400000|2021-07-12 14:50:00|371955|371772|372138|372003|372350|372252|371731|371455|8305
1626101700000|2021-07-12 14:55:00|372137|372064|371678|371500|372500|372323|371635|371500|5476
1626102000000|2021-07-12 15:00:00|371646|371449|372016|371829|372300|372118|371497|371319|3976
1626102300000|2021-07-12 15:05:00|371974|371830|371931|371802|372300|372201|371867|371800|8768
1626102600000|2021-07-12 15:10:00|371998|371801|371574|371460|372200|372063|371537|371400|5194
1626102900000|2021-07-12 15:15:00|371549|371462|371900|371740|371950|371879|371493|371400|1898
1626103200000|2021-07-12 15:20:00|371950|371776|370977|370818|371950|371826|370827|370700|9660
1626103500000|2021-07-12 15:25:00|370923|370854|371323|371230|371579|371474|370901|370781|7412
1626103800000|2021-07-12 15:30:00|371321|371046|371445|371329|371500|371362|371155|371045|2095
1626104100000|2021-07-12 15:35:00|371447|371328|371049|370943|371580|371501|371048|370900|3461
1626104400000|2021-07-12 15:40:00|371018|370935|371191|371075|371200|371119|370726|370600|6477
1626104700000|2021-07-12 15:45:00|371187|371105|370519|370401|371300|371219|370506|370400|4771
1626105000000|2021-07-12 15:50:00|370560|370402|370647|370537|370825|370684|370495|370400|2996
1626105300000|2021-07-12 15:55:00|370646|370538|370575|370500|370900|370772|370575|370500|2400
1626105600000|2021-07-12 16:00:00|370581|370501|369984|369772|370762|370540|369684|369601|16687
1626105900000|2021-07-12 16:05:00|369929|369601|369844|369705|369967|369882|369751|369601|2945
1626106200000|2021-07-12 16:10:00|369843|369713|370000|369800|370211|370129|369824|369705|4663
1626106500000|2021-07-12 16:15:00|369990|369900|369962|369864|370207|370075|369818|369705|2994
1626106800000|2021-07-12 16:20:00|369959|369800|370071|369932|370155|370031|369822|369705|1510
1626107100000|2021-07-12 16:25:00|370086|370016|370505|370386|370760|370672|370086|369980|2294
1626107400000|2021-07-12 16:30:00|370557|370450|370368|370210|370557|370451|370127|369999|4969
1626107700000|2021-07-12 16:35:00|370364|370211|370347|370200|370440|370246|370248|370000|1024
1626108000000|2021-07-12 16:40:00|370346|370201|370671|370490|370671|370582|370325|370200|4012
1626108300000|2021-07-12 16:45:00|370670|370491|370677|370571|370677|370601|370427|370377|2689
1626108600000|2021-07-12 16:50:00|370678|370399|370487|370241|370834|370671|370468|370240|3698
1626108900000|2021-07-12 16:55:00|370435|370240|370819|370668|370820|370765|370435|370240|1440
1626109200000|2021-07-12 17:00:00|370793|370489|370795|370573|370900|370850|370610|370378|5033
1626109500000|2021-07-12 17:05:00|370794|370572|370583|370361|370795|370629|370228|370056|5009
1626109800000|2021-07-12 17:10:00|370537|370365|370389|370222|370576|370423|370383|370155|450
1626110100000|2021-07-12 17:15:00|370388|370228|370900|370821|370900|370821|370369|370228|3747
1626110400000|2021-07-12 17:20:00|370839|370822|370728|370452|370900|370839|370635|370450|1762
1626110700000|2021-07-12 17:25:00|370692|370502|370683|370558|370820|370675|370578|370452|966
1626111000000|2021-07-12 17:30:00|370674|370561|370773|370675|370886|370800|370635|370500|1927
1626111300000|2021-07-12 17:35:00|370772|370708|370790|370684|370850|370808|370645|370520|3168
1626111600000|2021-07-12 17:40:00|370789|370685|370840|370709|370956|370854|370685|370655|2000
1626111900000|2021-07-12 17:45:00|370815|370711|370467|370361|370956|370877|370432|370300|3154
1626112200000|2021-07-12 17:50:00|370460|370400|370539|370409|370678|370453|370249|370200|2850
1626112500000|2021-07-12 17:55:00|370538|370425|370730|370577|370870|370805|370471|370315|2513
1626112800000|2021-07-12 18:00:00|370820|370660|370949|370866|370956|370866|370726|370527|1154
1626113100000|2021-07-12 18:05:00|370956|370865|371499|371435|371575|371450|370956|370835|11141
1626113400000|2021-07-12 18:10:00|371500|371442|371500|371399|371700|371626|371464|371399|5075
1626113700000|2021-07-12 18:15:00|371499|371400|371689|371556|371889|371751|371486|371381|4577
1626114000000|2021-07-12 18:20:00|371622|371406|371904|371714|371999|371874|371620|371405|2806
1626114300000|2021-07-12 18:25:00|371933|371808|371457|371300|371937|371808|371334|371216|2823
1626114600000|2021-07-12 18:30:00|371455|371429|371899|371719|371900|371778|371455|371300|2692
1626114900000|2021-07-12 18:35:00|371868|371734|371430|371339|371881|371742|371379|371300|2370
1626115200000|2021-07-12 18:40:00|371444|371374|371481|371436|371669|371534|371312|371184|2650
1626115500000|2021-07-12 18:45:00|371500|371437|371424|371320|371665|371509|371292|371230|1930
1626115800000|2021-07-12 18:50:00|371375|371294|371490|371395|371700|371511|371375|371294|2409
1626116100000|2021-07-12 18:55:00|371470|371397|371649|371545|371700|371612|371366|371261|3998
1626116400000|2021-07-12 19:00:00|371680|371546|371392|371306|371700|371660|371317|371285|3778
1626116700000|2021-07-12 19:05:00|371391|371323|371610|371500|371610|371520|371315|371200|1869
1626117000000|2021-07-12 19:10:00|371609|371501|371648|371557|371800|371677|371575|371389|2740
1626117300000|2021-07-12 19:15:00|371645|371561|371529|371478|371754|371657|371500|371332|1200
1626117600000|2021-07-12 19:20:00|371528|371333|371476|371383|371622|371444|371296|371200|4035
1626117900000|2021-07-12 19:25:00|371490|371436|371442|371308|371733|371632|371442|371308|3618
1626118200000|2021-07-12 19:30:00|371441|371309|371416|371341|371614|371407|371198|371069|5222
1626118500000|2021-07-12 19:35:00|371432|371378|371471|371366|371600|371543|371339|371265|7826
1626118800000|2021-07-12 19:40:00|371470|371266|371249|371111|371500|371390|371236|371111|3800
1626119100000|2021-07-12 19:45:00|371248|371142|371499|371370|371500|371398|371235|371111|6048
1626119400000|2021-07-12 19:50:00|371500|371371|371443|371356|371700|371576|371275|371212|8412
1626119700000|2021-07-12 19:55:00|371444|371365|371856|371767|371900|371881|371444|371337|23240
1626120000000|2021-07-12 20:00:00|371848|371701|371845|371701|371850|371800|371800|371701|191881
1626120300000|2021-07-12 20:05:00|371800|371725|371800|371752|371800|371752|371800|371725|441
1626120600000|2021-07-12 20:10:00|371775|371700|371775|371600|371775|371700|371775|371500|940
1626120900000|2021-07-12 20:15:00|371725|371500|371600|371103|371775|371640|371600|371003|2218
1626121200000|2021-07-12 20:20:00|371625|371450|371625|371201|371625|371450|371625|371003|861
1626121500000|2021-07-12 20:25:00|371600|371100|371800|371600|371800|371600|371600|371100|717
1626121800000|2021-07-12 20:30:00|||||||||54
1626122100000|2021-07-12 20:35:00|371700|371500|371650|371500|371700|371500|371650|371500|585
1626122400000|2021-07-12 20:40:00|||||||||326
1626122700000|2021-07-12 20:45:00|371600|371302|371600|371231|371600|371302|371600|371231|425
1626123000000|2021-07-12 20:50:00|371500|371250|371500|371250|371548|371250|371500|371250|426
1626123300000|2021-07-12 20:55:00|371525|371302|371500|371302|371525|371302|371500|371302|90
1626123600000|2021-07-12 21:00:00|||||||||8
1626123900000|2021-07-12 21:05:00|||||||||1
1626124200000|2021-07-12 21:10:00||371310||371310||371310||371310|23
1626124500000|2021-07-12 21:15:00|||||||||110
1626124800000|2021-07-12 21:20:00|371625|371321|371625|371321|371625|371321|371625|371321|15
1626125100000|2021-07-12 21:25:00|||||||||5
1626125400000|2021-07-12 21:30:00|371600||371600||371600||371600||31
1626125700000|2021-07-12 21:35:00|371525|371350|371700|371350|371700|371364|371525|371350|131
1626126000000|2021-07-12 21:40:00|||||||||14
1626126300000|2021-07-12 21:45:00|371600|371359|371500|371350|371650|371359|371500|371350|130
1626126600000|2021-07-12 21:50:00|||||||||40
1626126900000|2021-07-12 21:55:00|||||||||47
1626127200000|2021-07-12 22:00:00|371498||371489||371498||371489||45
1626127500000|2021-07-12 22:05:00|371450||371450||371450||371450||13
1626127800000|2021-07-12 22:10:00|371500|371300|371500|371300|371500|371330|371355|371300|384
1626128100000|2021-07-12 22:15:00|371494|371006|371494|371006|371494|371110|371494|371006|175
1626128400000|2021-07-12 22:20:00|371260|371003|371494|371010|371494|371010|371260|371003|172
1626128700000|2021-07-12 22:25:00||371150||371025||371150||371025|6
1626129000000|2021-07-12 22:30:00|371400|371003|371400|371011|371400|371021|371400|371003|36
1626129300000|2021-07-12 22:35:00||371050||371050||371050||371050|11
1626129600000|2021-07-12 22:40:00||371155||371155||371155||371155|37
1626129900000|2021-07-12 22:45:00|371500|371382|371500|371382|371500|371382|371500|371382|347
1626130200000|2021-07-12 22:50:00|371400|371160|371300|371165|371400|371165|371300|371160|534
1626130500000|2021-07-12 22:55:00||371155||371050||371155||371050|109
1626130800000|2021-07-12 23:00:00|371200|371003|371300|371003|371300|371003|371200|371003|447
1626131100000|2021-07-12 23:05:00||371010||371032||371032||371010|3
1626131400000|2021-07-12 23:10:00|371199|371038|371299|371038|371300|371052|371199|371038|368
1626131700000|2021-07-12 23:15:00|||||||||83
1626132000000|2021-07-12 23:20:00|||||||||1
1626132300000|2021-07-12 23:25:00|371294|371041|371294|370901|371294|371100|371100|370500|374
1626132600000|2021-07-12 23:30:00|371200|370600|371300|370600|371300|370600|371100|370600|74
1626132900000|2021-07-12 23:35:00|371294|370706|371294|370600|371294|370706|371294|370600|103
1626133200000|2021-07-12 23:40:00|371300|370750|371300|370750|371300|370750|371250|370750|76
1626133500000|2021-07-12 23:45:00|371294|370600|371490|370655|371500|370860|370950|370600|268
1626133800000|2021-07-12 23:50:00|371400|370800|371300|370900|371400|371000|371250|370650|185
1626134100000|2021-07-12 23:55:00|371650|371000|371689|371063|371700|371063|371634|371000|181
1626163200000|2021-07-13 08:00:00|373350|350000|373000|370100|373808|371645|371740|350000|171
1626163500000|2021-07-13 08:05:00|373154|370177|373150|370181|373808|370181|372945|370177|13
1626163800000|2021-07-13 08:10:00|373808|370199|373154|370196|373808|370199|372871|370100|5
1626164100000|2021-07-13 08:15:00|372964|370100|373808|370100|373808|370325|372898|370100|9
1626164400000|2021-07-13 08:20:00|373246|370345|373627|371500|373808|371581|373243|370345|24
1626164700000|2021-07-13 08:25:00|373808||373808||373808||373808||7
1626165000000|2021-07-13 08:30:00|373619||373619||373619||373619||12
1626165300000|2021-07-13 08:35:00|373808||373437||373808||373437||15
1626165600000|2021-07-13 08:40:00|373808|371150|373808|371500|373808|371500|371984|371150|159
1626165900000|2021-07-13 08:45:00|373467||373598||373808||373467||2
1626166200000|2021-07-13 08:50:00|372181||373641||373808||372181||21
1626166500000|2021-07-13 08:55:00|373808|372093|373808|371500|373808|372093|373766|371500|54
1626166800000|2021-07-13 09:00:00||372344||371500||372345||371500|54
1626167100000|2021-07-13 09:05:00||371501||371700||371908||371500|31
1626167400000|2021-07-13 09:10:00||371908||371700||371908||371700|15
1626167700000|2021-07-13 09:15:00|372928|372000|372800|371700|373808|372000|372800|371700|26
1626168000000|2021-07-13 09:20:00|372756|371600|372800|371700|372800|371700|372756|371500|28
1626168300000|2021-07-13 09:25:00|372795|371908|372795|371908|372800|371908|372795|371700|16
1626168600000|2021-07-13 09:30:00|372600||372795||372799||372600||68
1626168900000|2021-07-13 09:35:00|372798|372000|372789|372000|372798|372000|372789|372000|95
1626169200000|2021-07-13 09:40:00|372788||372730||372789||372730||144
1626169500000|2021-07-13 09:45:00|372729||372718||372729||372718||1
1626169800000|2021-07-13 09:50:00|372719||372790||372795||372719||5
1626170100000|2021-07-13 09:55:00|372795|372691|373808|372855|373808|372855|372740|372691|245
1626170400000|2021-07-13 10:00:00|372999|372000|372900|372000|372999|372000|372855|372000|247
1626170700000|2021-07-13 10:05:00|372950||372897||372950||372897||0
1626171000000|2021-07-13 10:10:00|372855||372840||373562||372840||8
1626171300000|2021-07-13 10:15:00|372839||372839||372839||372839||37
1626171600000|2021-07-13 10:20:00|372840||372840||372840||372840||20
1626171900000|2021-07-13 10:25:00||372400||372400||372400||372400|8
1626172200000|2021-07-13 10:30:00|372743|372200|372840|372200|372840|372400|372736|372200|92
1626172500000|2021-07-13 10:35:00|||||||||3
1626172800000|2021-07-13 10:40:00|372839|372000|372840|372400|372840|372400|372839|372000|39
1626173100000|2021-07-13 10:45:00|372855|372000|372855|372000|372855|372000|372855|372000|148
1626173400000|2021-07-13 10:50:00|372840|372001|372996|372500|372996|372500|372840|372000|13
1626173700000|2021-07-13 10:55:00|||||||||18
1626174000000|2021-07-13 11:00:00|372900|372700|372956|372600|372996|372700|372700|372500|554
1626174300000|2021-07-13 11:05:00|372954|372606|372930|372606|372955|372606|372930|372606|76
1626174600000|2021-07-13 11:10:00|372955||372700||372955||372700||72
1626174900000|2021-07-13 11:15:00|372955|372600|372723|372600|372955|372700|372723|372600|187
1626175200000|2021-07-13 11:20:00|372722||372723||372723||372722||159
1626175500000|2021-07-13 11:25:00|372685|372513|372725|372300|372725|372600|372600|372300|2314
1626175800000|2021-07-13 11:30:00|372700|372362|372700|372400|372725|372400|372700|372300|287
1626176100000|2021-07-13 11:35:00|372698|372401|372598|372400|372698|372401|372589|372400|93
1626176400000|2021-07-13 11:40:00|372500||372500||372600||372415||242
1626176700000|2021-07-13 11:45:00|||||||||205
1626177000000|2021-07-13 11:50:00|372490||372598||372700||372430||154
1626177300000|2021-07-13 11:55:00|372500|372401|372600|372400|372600|372401|372500|372400|88
1626177600000|2021-07-13 12:00:00||372401||372425||372425||372400|293
1626177900000|2021-07-13 12:05:00|372660|372450|372700|372450|372700|372451|372660|372450|347
1626178200000|2021-07-13 12:10:00|372690|372600|372600|372300|372700|372600|372600|372300|870
1626178500000|2021-07-13 12:15:00|372680|372305|372700|372305|372700|372459|372650|372305|388
1626178800000|2021-07-13 12:20:00|372680|372400|372680|372400|372680|372400|372680|372400|115
1626179100000|2021-07-13 12:25:00|372650|372402|372600|372400|372650|372406|372600|372400|144
1626179400000|2021-07-13 12:30:00|372599|372300|370899|370533|372600|372300|370479|370100|3807
1626179700000|2021-07-13 12:35:00|370897|370600|370478|370200|370900|370704|370259|369862|6226
1626180000000|2021-07-13 12:40:00|370688|370300|371000|370200|371600|371290|370590|370100|3143
1626180300000|2021-07-13 12:45:00|371001|370520|370794|370500|371399|371005|370679|370500|1655
1626180600000|2021-07-13 12:50:00|371199|370133|370698|370300|371399|370494|370200|370102|1656
1626180900000|2021-07-13 12:55:00|370696|370200|370200|369800|370700|370211|370086|369800|4817
1626181200000|2021-07-13 13:00:00|370000|369820|370578|370010|370599|370200|369900|369820|2609
1626181500000|2021-07-13 13:05:00|370824|370100|370500|370300|370968|370400|370490|369832|908
1626181800000|2021-07-13 13:10:00|370490|370122|370300|370000|370490|370122|370231|370000|1611
1626182100000|2021-07-13 13:15:00||370134||370008||370148||370000|1256
1626182400000|2021-07-13 13:20:00|370151|370000|370300|370060|370300|370100|370150|370000|3145
1626182700000|2021-07-13 13:25:00|370262|370002|370294|370110|370764|370200|370100|370000|3967
1626183000000|2021-07-13 13:30:00|370600|370431|371966|371700|372600|372318|370239|370100|28199
1626183300000|2021-07-13 13:35:00|371964|371701|371350|371140|371965|371701|371261|371032|10977
1626183600000|2021-07-13 13:40:00|371499|371147|371650|371475|372500|372199|371352|371145|15062
1626183900000|2021-07-13 13:45:00|371748|371478|373614|373401|373700|373553|371650|371394|23343
1626184200000|2021-07-13 13:50:00|373613|373407|373700|373579|373925|373789|373184|373000|12572
1626184500000|2021-07-13 13:55:00|373729|373580|373948|373850|374224|374105|373539|373500|21267
1626184800000|2021-07-13 14:00:00|374000|373870|374599|374420|374680|374503|373993|373742|16564
1626185100000|2021-07-13 14:05:00|374600|374423|373783|373600|374600|374425|373783|373600|13772
1626185400000|2021-07-13 14:10:00|373692|373542|374475|374351|374475|374365|373340|373136|9362
1626185700000|2021-07-13 14:15:00|374477|374327|376100|375924|376500|376298|374460|374327|42313
1626186000000|2021-07-13 14:20:00|376166|376006|376080|375896|376600|376557|375649|375500|21924
1626186300000|2021-07-13 14:25:00|376100|375900|376739|376629|376899|376801|375954|375801|18896
1626186600000|2021-07-13 14:30:00|376686|376600|377194|377050|377333|377200|376214|376100|18026
1626186900000|2021-07-13 14:35:00|377191|377051|376468|376366|377333|377229|376279|376100|19429
1626187200000|2021-07-13 14:40:00|376582|376301|375913|375758|377200|377004|375800|375700|15223
1626187500000|2021-07-13 14:45:00|375972|375759|376055|375910|376500|376210|375547|375320|11629
1626187800000|2021-07-13 14:50:00|376200|375911|375968|375814|376500|376336|375851|375701|9931
1626188100000|2021-07-13 14:55:00|375981|375825|375823|375704|376230|376162|375468|375336|16698
1626188400000|2021-07-13 15:00:00|375824|375705|376523|376300|376565|376470|375824|375680|7370
1626188700000|2021-07-13 15:05:00|376503|376327|375920|375812|376503|376355|375920|375759|7087
1626189000000|2021-07-13 15:10:00|375944|375813|375498|375332|376092|375962|375071|375002|10470
1626189300000|2021-07-13 15:15:00|375500|375370|375409|375348|375805|375513|374972|374855|7662
1626189600000|2021-07-13 15:20:00|375408|375330|375601|375525|375999|375848|375370|375227|8065
1626189900000|2021-07-13 15:25:00|375600|375500|376100|375916|376100|376027|375329|375224|8605
1626190200000|2021-07-13 15:30:00|376099|375938|376349|376200|376499|376397|376015|375828|7887
1626190500000|2021-07-13 15:35:00|376383|376202|375730|375558|376400|376264|375624|375536|3994
1626190800000|2021-07-13 15:40:00|375729|375575|375716|375601|375917|375800|375571|375500|4032
1626191100000|2021-07-13 15:45:00|375715|375600|375215|375122|375715|375602|375101|375014|7725
1626191400000|2021-07-13 15:50:00|375169|375014|375050|374940|375550|375459|375009|374906|10294
1626191700000|2021-07-13 15:55:00|375048|374941|375296|375200|375426|375353|375045|374941|5157
1626192000000|2021-07-13 16:00:00|375426|375201|375335|375219|375426|375287|375175|375055|2824
1626192300000|2021-07-13 16:05:00|375354|375220|375284|375137|375675|375499|375284|375137|3438
1626192600000|2021-07-13 16:10:00|375283|375200|374917|374755|375284|375201|374653|374525|9821
1626192900000|2021-07-13 16:15:00|374852|374707|375210|375061|375210|375061|374738|374600|3633
1626193200000|2021-07-13 16:20:00|375200|374963|374999|374917|375200|375101|374958|374800|2350
1626193500000|2021-07-13 16:25:00|374975|374947|374930|374826|375047|375007|374794|374700|7811
1626193800000|2021-07-13 16:30:00|374940|374828|375361|375200|375600|375547|374940|374827|5561
1626194100000|2021-07-13 16:35:00|375359|375201|375214|375131|375600|375447|375213|375125|3060
1626194400000|2021-07-13 16:40:00|375213|375130|374438|374363|375213|375130|374023|373897|15865
1626194700000|2021-07-13 16:45:00|374437|374364|373717|373500|374448|374375|373600|373500|10531
1626195000000|2021-07-13 16:50:00|373815|373600|373694|373601|374244|374008|373694|373600|9976
1626195300000|2021-07-13 16:55:00|373667|373600|373317|373196|373752|373601|372872|372733|17218
1626195600000|2021-07-13 17:00:00|373300|373197|373027|372851|373600|373419|372951|372832|9319
1626195900000|2021-07-13 17:05:00|372950|372814|373038|372900|373222|373096|372801|372633|6286
1626196200000|2021-07-13 17:10:00|373031|372901|372589|372351|373100|372984|372438|372250|7141
1626196500000|2021-07-13 17:15:00|372590|372352|371463|371301|372888|372698|371250|371100|18729
1626196800000|2021-07-13 17:20:00|371499|371340|372123|371918|372180|371939|371318|371120|12298
1626197100000|2021-07-13 17:25:00|372080|371917|371400|371301|372200|372088|370731|370570|10464
1626197400000|2021-07-13 17:30:00|371399|371282|371500|371319|371660|371456|370732|370700|10830
1626197700000|2021-07-13 17:35:00|371499|371258|369839|369613|371499|371258|369633|369500|24958
1626198000000|2021-07-13 17:40:00|369810|369636|370800|370688|370989|370850|369698|369600|21869
1626198300000|2021-07-13 17:45:00|370787|370518|370787|370600|371000|370928|370673|370518|8404
1626198600000|2021-07-13 17:50:00|370740|370545|370588|370362|370770|370576|370295|370100|5262
1626198900000|2021-07-13 17:55:00|370546|370376|370859|370761|371239|371141|370546|370362|11024
1626199200000|2021-07-13 18:00:00|370825|370738|369290|368984|370827|370806|368800|368708|18505
1626199500000|2021-07-13 18:05:00|369185|369002|369467|369258|369500|369367|369031|368900|11566
1626199800000|2021-07-13 18:10:00|369466|369300|369734|369585|369794|369661|369220|369113|7349
1626200100000|2021-07-13 18:15:00|369699|369476|370121|369925|370121|369925|369457|369350|9181
1626200400000|2021-07-13 18:20:00|370048|369703|370300|370189|370300|370221|370029|369703|6311
1626200700000|2021-07-13 18:25:00|370315|370112|370985|370880|371200|371066|370315|370112|6732
1626201000000|2021-07-13 18:30:00|370984|370900|370800|370616|370984|370900|370653|370500|4393
1626201300000|2021-07-13 18:35:00|370951|370696|370106|369910|370951|370820|369853|369750|7732
1626201600000|2021-07-13 18:40:00|370200|369968|369744|369514|370600|370407|369416|369350|14567
1626201900000|2021-07-13 18:45:00|369764|369515|370001|369859|370200|370040|369497|369350|8025
1626202200000|2021-07-13 18:50:00|370000|369861|370000|369860|370001|369936|369870|369696|3861
1626202500000|2021-07-13 18:55:00|369918|369723|370669|370524|370699|370583|369899|369708|6533
1626202800000|2021-07-13 19:00:00|370668|370219|369565|369350|370668|370435|369539|369350|8902
1626203100000|2021-07-13 19:05:00|369500|369374|368762|368617|369632|369415|368645|368500|13060
1626203400000|2021-07-13 19:10:00|368758|368550|368743|368507|369050|368895|368531|368400|13657
1626203700000|2021-07-13 19:15:00|368742|368506|368178|368055|368757|368601|367835|367660|14521
1626204000000|2021-07-13 19:20:00|368177|367938|368202|368000|368368|368132|367662|367555|8089
1626204300000|2021-07-13 19:25:00|368201|368001|368463|368300|368999|368916|368200|368000|8381
1626204600000|2021-07-13 19:30:00|368462|368296|368200|368117|368463|368357|367729|367620|8676
1626204900000|2021-07-13 19:35:00|368173|368021|368900|368701|368944|368787|367930|367800|8883
1626205200000|2021-07-13 19:40:00|368943|368801|368824|368681|369000|368950|368679|368497|6183
1626205500000|2021-07-13 19:45:00|368825|368680|368789|368666|368920|368812|368656|368500|5620
1626205800000|2021-07-13 19:50:00|368804|368631|368024|367700|368900|368676|367799|367640|16718
1626206100000|2021-07-13 19:55:00|367942|367801|367885|367736|367988|367858|367227|367132|29665
1626206400000|2021-07-13 20:00:00|368443|367320|367800|367736|369000|367744|367800|367320|2447
1626206700000|2021-07-13 20:05:00|367884|367800|368085|367736|368200|367900|367884|367736|1067
1626207000000|2021-07-13 20:10:00|368083|367750|367983|367762|368083|367762|367978|367750|339
1626207300000|2021-07-13 20:15:00|367880|367750|367880|367749|367880|367755|367880|367749|552
1626207600000|2021-07-13 20:20:00||367758||367758||367758||367758|176
1626207900000|2021-07-13 20:25:00|367864|367766|367880|367766|367880|367766|367864|367766|385
1626208200000|2021-07-13 20:30:00|367878|367768|367878|367768|367878|367768|367878|367768|244
1626208500000|2021-07-13 20:35:00|367880|367772|367996|367772|367998|367900|367880|367772|581
1626208800000|2021-07-13 20:40:00|||||||||98
1626209100000|2021-07-13 20:45:00|367900|367790|367944|367766|367944|367800|367890|367766|443
1626209400000|2021-07-13 20:50:00|367900|367890|367998|367766|367998|367944|367900|367766|1055
1626209700000|2021-07-13 20:55:00|||||||||66
1626210000000|2021-07-13 21:00:00|367965|367769|367978|367766|367978|367769|367965|367766|72
1626210300000|2021-07-13 21:05:00|367900|367770|367900|367801|367900|367801|367900|367770|92
1626210600000|2021-07-13 21:10:00|||||||||137
1626210900000|2021-07-13 21:15:00|367853|367803|367850|367803|367853|367803|367850|367803|181
1626211200000|2021-07-13 21:20:00|||||||||57
1626211500000|2021-07-13 21:25:00|||||||||74
1626211800000|2021-07-13 21:30:00||367770||367766||367770||367766|609
1626212100000|2021-07-13 21:35:00|367800||367825||367825||367800||136
1626212400000|2021-07-13 21:40:00|367800||367800||367800||367800||275
1626212700000|2021-07-13 21:45:00|367790|367750|367740|367510|367790|367750|367740|367510|277
1626213000000|2021-07-13 21:50:00|367750|367500|367675|367501|367840|367505|367675|367500|404
1626213300000|2021-07-13 21:55:00|367690|367505|367900|367505|367900|367505|367690|367505|102
1626213600000|2021-07-13 22:00:00|367512|367508|367899|367512|367900|367512|367512|367500|287
1626213900000|2021-07-13 22:05:00|367850|367525|367850|367525|367850|367525|367850|367525|143
1626214200000|2021-07-13 22:10:00||367600||367608||367608||367600|59
1626214500000|2021-07-13 22:15:00||367615||367621||367621||367608|114
1626214800000|2021-07-13 22:20:00|367800|367625|367798|367641|367800|367641|367798|367621|117
1626215100000|2021-07-13 22:25:00||367651||367651||367651||367651|23
1626215400000|2021-07-13 22:30:00|367800|367700|367900|367766|367900|367766|367800|367651|327
1626215700000|2021-07-13 22:35:00|367850||367850||367850||367850||136
1626216000000|2021-07-13 22:40:00||367750||367770||367836||367750|414
1626216300000|2021-07-13 22:45:00||367766||367750||367766||367750|32
1626216600000|2021-07-13 22:50:00||367625||367625||367625||367620|98
1626216900000|2021-07-13 22:55:00|367849|367657|367849|367657|367849|367657|367849|367657|21
1626217200000|2021-07-13 23:00:00|367844|367700|367844|367700|367844|367700|367844|367662|110
1626217500000|2021-07-13 23:05:00|||||||||29
1626217800000|2021-07-13 23:10:00|367780|367782|367800|367700|367844|367782|367780|367700|150
1626218100000|2021-07-13 23:15:00|367780|367613|367740|367615|367780|367625|367740|367608|110
1626218400000|2021-07-13 23:20:00|367730|367600|367730|367601|367730|367601|367730|367600|164
1626218700000|2021-07-13 23:25:00|367700|367600|367700|367600|367700|367600|367700|367500|176
1626219000000|2021-07-13 23:30:00|367600|367508|367600|367510|367600|367510|367600|367508|148
1626219300000|2021-07-13 23:35:00|367530|367501|367600|367501|367849|367501|367520|367501|705
1626219600000|2021-07-13 23:40:00||367500||367500||367500||367500|121
1626219900000|2021-07-13 23:45:00|367562|367200|367600|367000|367600|367200|367562|367000|709
1626220200000|2021-07-13 23:50:00|367547|367001|367400|367150|367547|367150|367400|367001|144
1626220500000|2021-07-13 23:55:00|367453|367200|367600|367150|367600|367200|367399|367150|600
1626249600000|2021-07-14 08:00:00|370177|368525|369915|367652|372474|368525|369914|367652|329
1626249900000|2021-07-14 08:05:00|369916|367577|369550|367577|370996|367577|369550|367577|22
1626250200000|2021-07-14 08:10:00|368467||369676||370996||368467||12
1626250500000|2021-07-14 08:15:00|371900|367736|372300|367577|372300|367736|371900|367577|12
1626250800000|2021-07-14 08:20:00|371900|367736|370266|367736|371900|367736|369794|367577|51
1626251100000|2021-07-14 08:25:00|370265|368904|370540|367736|372300|368904|370250|367644|15
1626251400000|2021-07-14 08:30:00|370538|367577|372300|367736|372300|367736|370391|367577|14
1626251700000|2021-07-14 08:35:00|370861|367843|370798|367980|372300|367980|370648|367843|11
1626252000000|2021-07-14 08:40:00|370797|367842|370450|367642|371000|367980|369156|367577|99
1626252300000|2021-07-14 08:45:00|371000|367577|372474|368000|372474|368000|369090|367577|34
1626252600000|2021-07-14 08:50:00|369417||369417||370700||369417||14
1626252900000|2021-07-14 08:55:00|||||||||1
1626253200000|2021-07-14 09:00:00|370089|368200|371000|368500|371000|368500|369417|368200|40
1626253500000|2021-07-14 09:05:00|370563|368543|370698|368550|371000|368550|370553|368543|0
1626253800000|2021-07-14 09:10:00|370697|369172|370800|368550|372474|370140|370614|368550|426
1626254100000|2021-07-14 09:15:00|370100|368708|370500|368550|370800|369650|370100|368550|477
1626254400000|2021-07-14 09:20:00|370295|369811|370500|368550|370800|369811|370295|368550|66
1626254700000|2021-07-14 09:25:00|370532|368661|370506|368663|370532|368663|370506|368661|35
1626255000000|2021-07-14 09:30:00|370505|368550|370800|369650|370800|369650|370505|368550|94
1626255300000|2021-07-14 09:35:00|370396|369600|371520|369800|371520|370042|370396|368550|49
1626255600000|2021-07-14 09:40:00|370443|369955|372000|369800|372000|370060|370146|369800|341
1626255900000|2021-07-14 09:45:00|370408|369810|371594|369810|372000|369810|370408|369810|60
1626256200000|2021-07-14 09:50:00|371593|369900|371522|370000|371593|370000|371521|369900|102
1626256500000|2021-07-14 09:55:00|371523|369810|371166|369600|371565|369810|369958|368550|327
1626256800000|2021-07-14 10:00:00|372000|369940|371500|368576|372000|369940|370404|368550|153
1626257100000|2021-07-14 10:05:00|372000|368550|371500|369000|372000|369962|370229|368550|248
1626257400000|2021-07-14 10:10:00|372000|369700|371000|369000|372000|370038|370192|369000|416
1626257700000|2021-07-14 10:15:00|370000|369800|371000|369000|371000|369850|369999|369000|228
1626258000000|2021-07-14 10:20:00|370160||371000||371000||369801||177
1626258300000|2021-07-14 10:25:00|371565||370795||371565||370728||25
1626258600000|2021-07-14 10:30:00|370793|369429|371000|369000|371038|369429|370767|369000|27
1626258900000|2021-07-14 10:35:00|370997|369720|371000|369000|371000|369720|370850|369000|44
1626259200000|2021-07-14 10:40:00||369001||369000||369001||369000|12
1626259500000|2021-07-14 10:45:00|||||||||53
1626259800000|2021-07-14 10:50:00|||||||||47
1626260100000|2021-07-14 10:55:00|370925|369010|370825|369010|371000|369010|369958|369010|20
1626260400000|2021-07-14 11:00:00|370863|369062|370000|369311|370863|369546|369498|369010|2330
1626260700000|2021-07-14 11:05:00|369998|369500|370000|369500|370000|369710|369998|369500|944
1626261000000|2021-07-14 11:10:00|369900|369502|369800|369700|369900|369700|369600|369300|2650
1626261300000|2021-07-14 11:15:00|369900|369795|369799|369600|370000|369825|369791|369600|1753
1626261600000|2021-07-14 11:20:00|369800|369503|369986|369515|369990|369515|369640|369500|584
1626261900000|2021-07-14 11:25:00|370000|369517|369789|369600|370000|369700|369789|369517|255
1626262200000|2021-07-14 11:30:00|369794|369794|369900|369600|369900|369796|369794|369600|2415
1626262500000|2021-07-14 11:35:00|369898|369641|370000|369600|370000|369891|369876|369600|1740
1626262800000|2021-07-14 11:40:00|369999|369606|369777|369610|370000|369612|369777|369600|252
1626263100000|2021-07-14 11:45:00|369761|369612|369866|369612|369866|369700|369700|369610|877
1626263400000|2021-07-14 11:50:00|369850|369610|369980|369816|369980|369816|369832|369610|1271
1626263700000|2021-07-14 11:55:00|370000|369838|370398|369691|370500|370000|369790|369620|2819
1626264000000|2021-07-14 12:00:00|370300|369610|370180|369610|370300|369612|370180|369610|147
1626264300000|2021-07-14 12:05:00|369959|369700|369805|369612|370180|369750|369799|369610|819
1626264600000|2021-07-14 12:10:00|370200|369610|369980|369663|370200|369710|369700|369610|1778
1626264900000|2021-07-14 12:15:00|370000|369717|369700|369650|370000|369742|369700|369650|434
1626265200000|2021-07-14 12:20:00|369938|369675|369900|369750|369938|369750|369790|369675|193
1626265500000|2021-07-14 12:25:00|369894|369770|369894|369750|369894|369801|369858|369750|242
1626265800000|2021-07-14 12:30:00|369900|369702|370300|369900|370500|370253|369890|369696|5864
1626266100000|2021-07-14 12:35:00|370298|370102|370480|370017|370500|370299|370290|369900|902
1626266400000|2021-07-14 12:40:00|370300|370000|370896|370404|370898|370404|370300|370000|1352
1626266700000|2021-07-14 12:45:00|370660|370410|370899|370350|371000|370800|370500|370300|2832
1626267000000|2021-07-14 12:50:00|370790|370402|371298|371023|371400|371100|370690|370402|6066
1626267300000|2021-07-14 12:55:00|371193|370800|371000|370900|371300|370900|371000|370800|1595
1626267600000|2021-07-14 13:00:00|371190|371000|370898|370700|371190|371000|370844|370500|2451
1626267900000|2021-07-14 13:05:00|370900|370702|370926|370502|371000|370800|370800|370500|1378
1626268200000|2021-07-14 13:10:00|370971|370561|370800|370541|370971|370561|370790|370500|234
1626268500000|2021-07-14 13:15:00|370778|370500|370800|370550|370800|370550|370712|370500|639
1626268800000|2021-07-14 13:20:00||370600||370600||370631||370600|485
1626269100000|2021-07-14 13:25:00|370989|370626|371197|370703|371498|371166|370950|370600|3997
1626269400000|2021-07-14 13:30:00|370953|370900|369959|369282|371200|371015|369309|369003|28636
1626269700000|2021-07-14 13:35:00|369835|369600|368893|368763|369943|369608|368611|368400|19643
1626270000000|2021-07-14 13:40:00|368891|368764|369098|368900|369511|369099|368661|368500|12903
1626270300000|2021-07-14 13:45:00|369096|368902|368911|368600|370350|370114|368893|368600|19263
1626270600000|2021-07-14 13:50:00|368983|368688|370108|369803|370300|370197|368901|368688|12403
1626270900000|2021-07-14 13:55:00|370000|369804|369343|369155|370600|370500|369326|369081|12577
1626271200000|2021-07-14 14:00:00|369508|369212|370899|370700|370995|370884|369342|369155|16295
1626271500000|2021-07-14 14:05:00|370820|370701|370487|370326|370940|370852|370281|370000|9586
1626271800000|2021-07-14 14:10:00|370478|370325|370488|370218|370499|370325|369441|369300|11462
1626272100000|2021-07-14 14:15:00|370473|370224|369889|369575|370473|370251|369698|369501|6925
1626272400000|2021-07-14 14:20:00|369826|369600|369548|369401|369826|369601|369313|369187|8680
1626272700000|2021-07-14 14:25:00|369547|369442|369335|369191|369639|369483|369181|369000|7330
1626273000000|2021-07-14 14:30:00|369336|369192|369367|369087|369600|369359|369023|368888|6534
1626273300000|2021-07-14 14:35:00|369366|369092|369082|368868|369500|369370|368785|368600|7193
1626273600000|2021-07-14 14:40:00|369081|368841|369393|369205|369676|369510|369032|368840|8375
1626273900000|2021-07-14 14:45:00|369394|369206|369693|369585|370088|369900|369394|369200|4291
1626274200000|2021-07-14 14:50:00|369888|369586|369999|369919|370059|369937|369716|369557|3817
1626274500000|2021-07-14 14:55:00|370000|369905|369597|369480|370059|369922|369522|369450|4366
1626274800000|2021-07-14 15:00:00|369699|369481|369260|369010|369699|369541|369028|368901|6489
1626275100000|2021-07-14 15:05:00|369259|369011|369649|369534|369998|369908|369225|369010|4082
1626275400000|2021-07-14 15:10:00|369650|369535|369045|368901|369651|369535|369018|368901|2770
1626275700000|2021-07-14 15:15:00|369041|368902|369587|369398|369620|369466|369041|368901|4637
1626276000000|2021-07-14 15:20:00|369600|369316|369031|368911|369785|369542|368842|368700|10855
1626276300000|2021-07-14 15:25:00|369070|368912|367897|367772|369188|369071|367680|367570|23329
1626276600000|2021-07-14 15:30:00|367895|367809|368054|367814|368200|367972|367536|367397|8914
1626276900000|2021-07-14 15:35:00|367999|367778|367442|367261|368005|367778|367240|367132|10173
1626277200000|2021-07-14 15:40:00|367415|367263|367291|367154|367490|367320|366658|366553|14859
1626277500000|2021-07-14 15:45:00|367428|367142|366651|366517|367533|367271|366379|366260|9132
1626277800000|2021-07-14 15:50:00|366694|366520|366530|366351|367242|367118|366470|366300|11202
1626278100000|2021-07-14 15:55:00|366552|366402|366277|366102|366800|366599|366150|366080|5365
1626278400000|2021-07-14 16:00:00|366276|366100|367480|367271|367548|367406|366276|366100|9665
1626278700000|2021-07-14 16:05:00|367479|367300|367817|367712|368100|367958|367339|367198|8847
1626279000000|2021-07-14 16:10:00|367926|367729|368316|368161|368316|368161|367362|367077|7753
1626279300000|2021-07-14 16:15:00|368315|368163|370376|370303|370398|370303|367971|367847|29913
1626279600000|2021-07-14 16:20:00|370398|370300|369998|369618|370780|370623|369613|369500|18782
1626279900000|2021-07-14 16:25:00|369892|369613|369673|369500|370444|370301|369500|369300|20546
1626280200000|2021-07-14 16:30:00|369644|369501|370100|370013|370300|370120|369644|369500|3442
1626280500000|2021-07-14 16:35:00|370099|369968|371013|370934|371100|370952|370034|369843|15582
1626280800000|2021-07-14 16:40:00|370993|370935|371511|371345|371875|371739|370880|370716|16278
1626281100000|2021-07-14 16:45:00|371510|371346|371456|371301|371800|371601|371229|371054|10112
1626281400000|2021-07-14 16:50:00|371597|371302|371400|371195|371597|371399|370833|370700|10097
1626281700000|2021-07-14 16:55:00|371410|371197|371000|370810|371492|371300|370898|370746|2773
1626282000000|2021-07-14 17:00:00|371099|370900|371000|370808|371292|371150|370952|370748|4121
1626282300000|2021-07-14 17:05:00|371084|370809|370923|370769|371200|371063|370845|370750|2569
1626282600000|2021-07-14 17:10:00|370922|370770|370289|370100|371006|370770|370174|370100|6194
1626282900000|2021-07-14 17:15:00|370288|370101|370432|370253|370923|370548|370195|370100|3999
1626283200000|2021-07-14 17:20:00|370600|370254|369600|369400|370600|370302|369333|369181|10454
1626283500000|2021-07-14 17:25:00|369701|369435|369488|369119|369701|369512|369030|368799|5914
1626283800000|2021-07-14 17:30:00|369300|369189|369751|369602|369870|369708|369264|368950|5370
1626284100000|2021-07-14 17:35:00|369754|369603|370398|370200|370482|370296|369630|369500|3473
1626284400000|2021-07-14 17:40:00|370397|370230|370883|370739|370943|370842|370230|369825|9635
1626284700000|2021-07-14 17:45:00|370882|370770|370914|370780|371470|371353|370627|370530|14743
1626285000000|2021-07-14 17:50:00|370913|370537|370300|370248|370914|370664|369837|369600|3787
1626285300000|2021-07-14 17:55:00|370316|370325|370452|370000|370800|370494|369851|369600|3623
1626285600000|2021-07-14 18:00:00|370347|370177|370674|370515|371099|370965|370347|370000|5104
1626285900000|2021-07-14 18:05:00|370660|370514|370563|370469|370740|370514|370389|370271|1300
1626286200000|2021-07-14 18:10:00|370516|370463|371080|370989|371100|370990|370444|370300|1013
1626286500000|2021-07-14 18:15:00|371079|371000|371237|371089|371663|371569|371070|370989|10433
1626286800000|2021-07-14 18:20:00|371180|371102|371184|371074|371450|371250|370972|370900|1967
1626287100000|2021-07-14 18:25:00|371183|371030|371387|371243|371550|371476|371182|371030|8371
1626287400000|2021-07-14 18:30:00|371414|371262|370939|370826|371507|371376|370727|370713|4920
1626287700000|2021-07-14 18:35:00|370938|370827|370468|370321|371220|371000|370423|370300|5879
1626288000000|2021-07-14 18:40:00|370467|370371|370239|370114|370658|370543|369952|369786|9226
1626288300000|2021-07-14 18:45:00|370236|370099|370213|370148|370642|370479|370181|370000|1553
1626288600000|2021-07-14 18:50:00|370204|370061|370362|370172|370468|370362|370181|370057|1605
1626288900000|2021-07-14 18:55:00|370468|370173|370118|370014|370553|370454|370051|370000|2943
1626289200000|2021-07-14 19:00:00|370102|370000|370310|370140|370424|370300|369943|369816|7974
1626289500000|2021-07-14 19:05:00|370425|370147|370377|370150|370489|370365|370197|370057|2100
1626289800000|2021-07-14 19:10:00|370484|370316|369315|369166|370489|370360|369209|369100|8643
1626290100000|2021-07-14 19:15:00|369249|369100|368857|368781|369400|369170|368829|368700|9024
1626290400000|2021-07-14 19:20:00|368856|368780|369119|368914|369251|369142|368852|368700|5976
1626290700000|2021-07-14 19:25:00|369118|368915|368767|368500|369339|369153|368468|368363|11137
1626291000000|2021-07-14 19:30:00|368766|368501|368963|368654|368963|368863|368548|368359|6449
1626291300000|2021-07-14 19:35:00|368962|368655|369300|369269|369339|369269|368858|368641|8005
1626291600000|2021-07-14 19:40:00|369338|369284|368634|368400|369390|369284|368523|368400|4832
1626291900000|2021-07-14 19:45:00|368600|368524|368699|368500|369300|368954|368599|368400|4302
1626292200000|2021-07-14 19:50:00|368626|368506|367750|367518|368811|368506|367534|367339|28028
1626292500000|2021-07-14 19:55:00|367717|367400|368380|368168|368380|368229|367556|367400|39713
1626292800000|2021-07-14 20:00:00|368385|368169|368400|368300|368780|368520|368385|368052|150492
1626293100000|2021-07-14 20:05:00|368398|368310|368398|368310|368398|368310|368398|368310|496
1626293400000|2021-07-14 20:10:00|368388|368300|368388|368212|368398|368300|368388|368200|451
1626293700000|2021-07-14 20:15:00|||||||||123
1626294000000|2021-07-14 20:20:00|368396|368201|368396|368201|368396|368201|368396|368201|138
1626294300000|2021-07-14 20:25:00|368390|368212|368390|368212|368390|368212|368390|368212|120
1626294600000|2021-07-14 20:30:00|368398|368216|368398|368300|368398|368300|368398|368216|131
1626294900000|2021-07-14 20:35:00||368325||368325||368325||368325|292
1626295200000|2021-07-14 20:40:00|368450|368225|368450|368225|368450|368225|368450|368225|32
1626295500000|2021-07-14 20:45:00|368350|368325|368325|368212|368450|368325|368300|368202|957
1626295800000|2021-07-14 20:50:00|368322||368322||368322||368322||535
1626296100000|2021-07-14 20:55:00|||||||||198
1626296400000|2021-07-14 21:00:00|368450|368300|368450|368300|368450|368300|368450|368300|60
1626296700000|2021-07-14 21:05:00|368300|368250|368450|368250|368450|368250|368300|368250|529
1626297000000|2021-07-14 21:10:00|368300|368208|368300|368208|368300|368208|368300|368208|181
1626297300000|2021-07-14 21:15:00|||||||||11
1626297600000|2021-07-14 21:20:00|||||||||82
1626297900000|2021-07-14 21:25:00||368200||368200||368200||368200|97
1626298200000|2021-07-14 21:30:00|||||||||76
1626298500000|2021-07-14 21:35:00|||||||||26
1626298800000|2021-07-14 21:40:00|||||||||7
1626299100000|2021-07-14 21:45:00|||||||||78
1626299400000|2021-07-14 21:50:00|||||||||92
1626299700000|2021-07-14 21:55:00|||||||||219
1626300000000|2021-07-14 22:00:00||368250||368225||368250||368200|49
1626300300000|2021-07-14 22:05:00||368200||368200||368200||368200|92
1626300600000|2021-07-14 22:10:00|||||||||50
1626300900000|2021-07-14 22:15:00|368250||368250||368250||368250||176
1626301200000|2021-07-14 22:20:00|368300||368300||368300||368300||339
1626301500000|2021-07-14 22:25:00|368498|368201|368498|368252|368500|368252|368498|368201|289
1626301800000|2021-07-14 22:30:00||368220||368220||368220||368201|85
1626302100000|2021-07-14 22:35:00||368221||368221||368221||368221|13
1626302400000|2021-07-14 22:40:00||368225||368201||368225||368201|15
1626302700000|2021-07-14 22:45:00||368220||368220||368220||368220|33
1626303000000|2021-07-14 22:50:00||368200||368250||368250||368200|8
1626303300000|2021-07-14 22:55:00|||||||||33
1626303600000|2021-07-14 23:00:00|368500|368310|368498|368310|368500|368310|368498|368310|101
1626303900000|2021-07-14 23:05:00||368350||368350||368350||368350|13
1626304200000|2021-07-14 23:10:00|||||||||19
1626304500000|2021-07-14 23:15:00|368448||368448||368448||368448||112
1626304800000|2021-07-14 23:20:00|368498|368370|368498|368350|368498|368370|368498|368350|57
1626305100000|2021-07-14 23:25:00|||||||||42
1626305400000|2021-07-14 23:30:00|368600|368400|368600|368310|368600|368400|368600|368310|324
1626305700000|2021-07-14 23:35:00||368325||368350||368399||368325|67
1626306000000|2021-07-14 23:40:00|368599|368310|368600|368350|368600|368350|368599|368310|78
1626306300000|2021-07-14 23:45:00|368599|368450|368499|368350|368599|368450|368499|368350|31
1626306600000|2021-07-14 23:50:00|368599||368599||368600||368599||250
1626306900000|2021-07-14 23:55:00|368600|368400|368600|368350|368600|368400|368600|368350|111
1626336000000|2021-07-15 08:00:00|370500|368501|370361|368050|372537|368844|370171|368050|57
1626336300000|2021-07-15 08:05:00|369135|368588|370361|368050|370361|368588|369135|368050|63
1626336600000|2021-07-15 08:10:00|370546|368994|370768|368050|370768|369261|370526|368050|72
1626336900000|2021-07-15 08:15:00|370571|368501|371489|369500|371489|369536|370571|368050|54
1626337200000|2021-07-15 08:20:00||369419||368501||369620||368501|35
1626337500000|2021-07-15 08:25:00|371999|368600|371999|368600|372114|368600|371000|368600|31
1626337800000|2021-07-15 08:30:00|372000|368800|370500|368800|372000|368800|370238|368800|10
1626338100000|2021-07-15 08:35:00|371999|368600|371999|368800|371999|368800|371999|368600|8
1626338400000|2021-07-15 08:40:00|372000|368600|371397|368839|372000|368839|371324|368600|50
1626338700000|2021-07-15 08:45:00|371396|369000|371336|369000|372000|369000|371336|368839|5
1626339000000|2021-07-15 08:50:00|372000|368839|370000|368600|372000|369000|369893|368600|121
1626339300000|2021-07-15 08:55:00|||||||||7
1626339600000|2021-07-15 09:00:00|371096||371096||371096||371096||46
1626339900000|2021-07-15 09:05:00|371095||370500||371500||370500||3
1626340200000|2021-07-15 09:10:00|370050|369440|370500|369500|370500|369500|370050|368600|64
1626340500000|2021-07-15 09:15:00|370851||371500||371500||370851||2
1626340800000|2021-07-15 09:20:00|||||||||19
1626341100000|2021-07-15 09:25:00|371086|369501|371003|369501|371500|369501|371003|369501|2
1626341400000|2021-07-15 09:30:00|371005|369502|371221|369601|371500|369601|370981|369502|1
1626341700000|2021-07-15 09:35:00|371222|369602|371221|369606|371222|369606|371221|369602|2
1626342000000|2021-07-15 09:40:00|371222|369605|371500|369620|371500|369620|371208|369605|4
1626342300000|2021-07-15 09:45:00|371258||370500||371500||370500||4
1626342600000|2021-07-15 09:50:00|||||||||6
1626342900000|2021-07-15 09:55:00|369959||370500||370500||369959||7
1626343200000|2021-07-15 10:00:00|371038|369605|371040|369605|371040|369902|371038|369605|153
1626343500000|2021-07-15 10:05:00|371038|369730|371241|369201|371500|369730|370400|369201|65
1626343800000|2021-07-15 10:10:00|371240|370000|370986|369201|371500|370000|370981|369201|458
1626344100000|2021-07-15 10:15:00|370500|368800|370000|369001|370500|369001|369840|368600|73
1626344400000|2021-07-15 10:20:00|369628|369000|369609|369001|369628|369001|369322|369000|73
1626344700000|2021-07-15 10:25:00|369628|368601|369628|369001|369628|369054|369628|368601|29
1626345000000|2021-07-15 10:30:00|369502|369002|369628|368600|369628|369002|369001|368600|473
1626345300000|2021-07-15 10:35:00|369624|368731|369624|368600|369624|368800|369624|368600|19
1626345600000|2021-07-15 10:40:00|369628|369000|369628|369000|369628|369000|369628|369000|3
1626345900000|2021-07-15 10:45:00|370000||370000||370000||369544||17
1626346200000|2021-07-15 10:50:00|369518|368600|369000|368601|369518|368601|369000|368600|428
1626346500000|2021-07-15 10:55:00||368760||368600||368760||368600|241
1626346800000|2021-07-15 11:00:00|369080|368612|369000|368602|369999|369425|368900|368600|2041
1626347100000|2021-07-15 11:05:00|368925|368728|368900|367538|369000|368728|368400|367500|5471
1626347400000|2021-07-15 11:10:00|||||||||72
1626347700000|2021-07-15 11:15:00|368638|367500|368198|367500|368900|368025|368025|367500|1228
1626348000000|2021-07-15 11:20:00|368028|367536|368199|367600|368300|367668|367800|367500|399
1626348300000|2021-07-15 11:25:00|367946|367500|368000|367801|368500|368000|367800|367500|585
1626348600000|2021-07-15 11:30:00|368200|367800|368200|367606|368200|367800|368200|367500|230
1626348900000|2021-07-15 11:35:00|368500|367605|368500|367605|368500|368200|368400|367500|673
1626349200000|2021-07-15 11:40:00|368453|367500|368999|368000|369000|368180|368453|367500|544
1626349500000|2021-07-15 11:45:00|368682|368001|368682|368000|368682|368201|368680|368000|157
1626349800000|2021-07-15 11:50:00|369000|368200|368999|368500|369000|368500|368998|368200|276
1626350100000|2021-07-15 11:55:00|369000|368356|369000|368500|369000|368540|369000|368356|376
1626350400000|2021-07-15 12:00:00|368723|368353|368700|368200|369000|368359|368476|368200|532
1626350700000|2021-07-15 12:05:00||368300||368440||368440||368300|187
1626351000000|2021-07-15 12:10:00|368400|368300|368500|368300|368700|368300|368200|368000|1399
1626351300000|2021-07-15 12:15:00|368498|368301|368698|368300|368700|368301|368400|368300|388
1626351600000|2021-07-15 12:20:00|368700|368340|369500|368300|369500|368475|368700|368300|400
1626351900000|2021-07-15 12:25:00|369000|368401|369500|369000|369749|369200|368999|368401|662
1626352200000|2021-07-15 12:30:00|369498|369100|369400|369002|369500|369300|369298|369000|653
1626352500000|2021-07-15 12:35:00|369369|369003|369500|369100|369500|369227|369369|369001|390
1626352800000|2021-07-15 12:40:00|369530|369002|369800|369010|370000|369700|369530|369002|1795
1626353100000|2021-07-15 12:45:00|369789|369110|369700|369002|369875|369550|369500|369001|509
1626353400000|2021-07-15 12:50:00|369370|369100|369370|369100|369370|369100|369370|369100|75
1626353700000|2021-07-15 12:55:00|369348|369001|369348|369001|369348|369001|369348|369001|362
1626354000000|2021-07-15 13:00:00|369346|369002|369299|369000|369346|369002|369299|369000|307
1626354300000|2021-07-15 13:05:00|369259|369051|369500|369000|369500|369051|369152|369000|1166
1626354600000|2021-07-15 13:10:00||369188||369150||369188||369150|345
1626354900000|2021-07-15 13:15:00|369300|369250|369162|369000|369300|369250|369100|369000|1435
1626355200000|2021-07-15 13:20:00|369250|368508|369050|368510|369250|368510|369050|368508|1801
1626355500000|2021-07-15 13:25:00|369250|368854|369600|369025|369866|369607|369250|368500|2520
1626355800000|2021-07-15 13:30:00|369500|369026|366479|366200|369500|369083|366442|366200|57314
1626356100000|2021-07-15 13:35:00|366477|366194|366400|366200|367000|366857|366127|366009|25009
1626356400000|2021-07-15 13:40:00|366399|366144|367558|367222|367753|367441|365835|365532|21667
1626356700000|2021-07-15 13:45:00|367555|367038|368750|368493|369000|368784|367255|366938|18172
1626357000000|2021-07-15 13:50:00|368749|368579|368102|367836|368859|368739|367499|367317|10515
1626357300000|2021-07-15 13:55:00|368175|367886|369200|368977|369690|369462|368175|367886|12096
1626357600000|2021-07-15 14:00:00|369288|369003|368266|368111|369288|369044|367998|367808|5508
1626357900000|2021-07-15 14:05:00|368208|368081|368836|368588|368836|368588|368000|367900|4615
1626358200000|2021-07-15 14:10:00|368898|368591|368516|368385|369000|368860|368023|367900|4761
1626358500000|2021-07-15 14:15:00|368515|368357|367179|367001|368614|368550|367037|366900|12990
1626358800000|2021-07-15 14:20:00|367178|367016|367499|367215|367900|367504|366744|366580|7550
1626359100000|2021-07-15 14:25:00|367346|367154|366615|366381|367499|367347|366200|366031|9505
1626359400000|2021-07-15 14:30:00|366604|366382|366899|366762|367270|366918|366486|366366|7384
1626359700000|2021-07-15 14:35:00|366898|366751|366843|366606|366950|366835|366392|366250|6441
1626360000000|2021-07-15 14:40:00|366776|366611|365654|365423|366776|366611|365542|365400|12178
1626360300000|2021-07-15 14:45:00|365548|365400|364976|364800|365999|365821|364700|364500|18559
1626360600000|2021-07-15 14:50:00|364991|364801|365422|365244|365686|365451|364507|364400|11026
1626360900000|2021-07-15 14:55:00|365421|365049|365001|364859|366000|365794|364980|364800|12803
1626361200000|2021-07-15 15:00:00|364986|364860|364177|364000|365515|365302|364145|364000|14807
1626361500000|2021-07-15 15:05:00|364301|364054|365202|365102|365398|365200|364219|364000|6804
1626361800000|2021-07-15 15:10:00|365200|365000|365941|365668|366000|365827|364795|364490|6913
1626362100000|2021-07-15 15:15:00|365852|365694|365477|365239|365968|365865|365412|365235|4261
1626362400000|2021-07-15 15:20:00|365461|365263|366068|365925|366300|365972|365461|365239|4073
1626362700000|2021-07-15 15:25:00|366013|365902|365790|365643|366206|366015|365491|365255|5014
1626363000000|2021-07-15 15:30:00|365775|365716|365688|365401|366207|366054|365222|365000|5355
1626363300000|2021-07-15 15:35:00|365687|365433|364864|364701|365688|365467|364558|364400|5266
1626363600000|2021-07-15 15:40:00|364863|364700|364800|364700|364988|364751|364431|364300|5604
1626363900000|2021-07-15 15:45:00|364836|364656|364143|364000|365069|365012|364143|364000|3943
1626364200000|2021-07-15 15:50:00|364040|364012|363578|363416|364562|364372|363574|363300|8873
1626364500000|2021-07-15 15:55:00|363590|363424|363960|363699|364000|363782|363337|363200|11360
1626364800000|2021-07-15 16:00:00|363815|363500|362755|362606|363961|363693|362501|362342|17320
1626365100000|2021-07-15 16:05:00|362700|362609|362417|362307|363185|363100|362291|362220|10531
1626365400000|2021-07-15 16:10:00|362411|362300|362787|362590|362957|362763|362159|362055|10409
1626365700000|2021-07-15 16:15:00|362786|362400|363373|363202|363430|363300|362547|362400|7436
1626366000000|2021-07-15 16:20:00|363241|363195|363580|363511|363860|363800|363165|363032|12367
1626366300000|2021-07-15 16:25:00|363616|363446|363800|363582|364120|363945|363591|363376|2358
1626366600000|2021-07-15 16:30:00|363684|363641|363065|362882|363887|363700|363031|362882|3960
1626366900000|2021-07-15 16:35:00|363054|362931|363957|363872|364225|364129|363054|362931|8791
1626367200000|2021-07-15 16:40:00|364042|363816|364133|363966|364220|364082|363957|363800|3312
1626367500000|2021-07-15 16:45:00|364172|364000|364478|364337|364700|364535|364087|363920|5327
1626367800000|2021-07-15 16:50:00|364428|364220|364352|364236|364717|364625|364318|364186|4914
1626368100000|2021-07-15 16:55:00|364353|364260|364489|364250|364634|364502|364248|364064|2574
1626368400000|2021-07-15 17:00:00|364379|364255|363699|363525|364501|364322|363681|363500|5707
1626368700000|2021-07-15 17:05:00|363727|363500|363677|363507|364036|363735|363400|363211|6459
1626369000000|2021-07-15 17:10:00|363675|363532|363614|363313|364100|363875|363463|363211|2725
1626369300000|2021-07-15 17:15:00|363536|363315|363689|363439|364313|364035|363363|363211|1700
1626369600000|2021-07-15 17:20:00|363530|363438|363440|363253|363707|363500|363130|363000|4813
1626369900000|2021-07-15 17:25:00|363420|363201|363045|362916|363735|363446|363045|362916|2562
1626370200000|2021-07-15 17:30:00|363021|362892|362700|362500|363100|362892|362497|362413|7536
1626370500000|2021-07-15 17:35:00|362673|362534|362496|362333|363000|362778|362458|362313|6901
1626370800000|2021-07-15 17:40:00|362441|362352|363008|362774|363300|363122|362441|362323|4427
1626371100000|2021-07-15 17:45:00|362996|362843|363380|363239|363400|363290|362907|362774|5316
1626371400000|2021-07-15 17:50:00|363355|363245|362736|362537|363465|363398|362736|362537|3807
1626371700000|2021-07-15 17:55:00|362682|362538|362602|362210|362800|362564|362300|362210|4290
1626372000000|2021-07-15 18:00:00|362432|362266|363180|362809|363191|363000|362376|362210|8542
1626372300000|2021-07-15 18:05:00|363114|362841|363032|362738|363465|363265|362850|362673|6371
1626372600000|2021-07-15 18:10:00|362956|362700|362823|362711|363156|362854|362656|362588|1217
1626372900000|2021-07-15 18:15:00|362844|362700|363400|363098|363400|363200|362733|362588|5642
1626373200000|2021-07-15 18:20:00|363465|363254|363714|363473|363988|363854|363389|363098|11870
1626373500000|2021-07-15 18:25:00|363710|363474|363850|363697|364275|364123|363710|363474|8215
1626373800000|2021-07-15 18:30:00|363849|363698|363426|363327|364011|363801|363369|363300|6257
1626374100000|2021-07-15 18:35:00|363425|363328|363009|362815|363600|363376|362908|362765|7798
1626374400000|2021-07-15 18:40:00|363008|362800|362599|362350|363008|362800|362540|362325|8402
1626374700000|2021-07-15 18:45:00|362483|362346|363290|363238|363290|363238|362144|362021|13806
1626375000000|2021-07-15 18:50:00|363289|363035|363600|363426|363885|363682|363275|363035|8990
1626375300000|2021-07-15 18:55:00|363599|363427|363847|363588|363929|363775|363599|363427|4467
1626375600000|2021-07-15 19:00:00|363885|363587|363532|363396|364275|364216|363481|363337|10512
1626375900000|2021-07-15 19:05:00|363548|363397|363200|362880|363702|363480|362807|362623|16303
1626376200000|2021-07-15 19:10:00|363199|362940|362752|362562|363200|363077|362541|362316|4682
1626376500000|2021-07-15 19:15:00|362792|362563|363108|362913|363195|362932|362581|362418|4718
1626376800000|2021-07-15 19:20:00|363145|362914|363123|362899|363900|363653|362868|362666|7304
1626377100000|2021-07-15 19:25:00|363164|362998|363304|363197|363711|363344|363164|362998|2500
1626377400000|2021-07-15 19:30:00|363303|363230|363411|363283|364000|363801|363300|363150|7438
1626377700000|2021-07-15 19:35:00|363413|363294|362801|362644|363837|363582|362738|362562|7423
1626378000000|2021-07-15 19:40:00|362795|362645|362589|362501|363165|363020|362475|362400|9040
1626378300000|2021-07-15 19:45:00|362592|362487|362845|362647|363216|362951|362426|362300|14902
1626378600000|2021-07-15 19:50:00|362745|362597|362997|362790|363000|362926|362167|362111|19522
1626378900000|2021-07-15 19:55:00|362996|362857|363244|363208|363244|363208|362701|362600|30703
1626379200000|2021-07-15 20:00:00|363208|363097|363100|362910|363395|363120|363100|362750|133658
1626379500000|2021-07-15 20:05:00|363000|362750|362899|362800|363100|362800|362899|362750|855
1626379800000|2021-07-15 20:10:00|362900|362750|362770|362501|362900|362750|362700|362300|1332
1626380100000|2021-07-15 20:15:00|363000|362525|362798|362503|363000|362525|362798|362501|255
1626380400000|2021-07-15 20:20:00|362700|362511|362800|362700|362800|362700|362700|362511|285
1626380700000|2021-07-15 20:25:00|362898|362602|362848|362602|362898|362602|362848|362602|67
1626381000000|2021-07-15 20:30:00|362900|362600|362800|362600|362900|362600|362800|362600|237
1626381300000|2021-07-15 20:35:00|362797|362602|362797|362602|362797|362602|362797|362600|88
1626381600000|2021-07-15 20:40:00|362700|362650|362700|362650|362700|362650|362700|362650|234
1626381900000|2021-07-15 20:45:00|362800|362700|362800|362700|362800|362700|362800|362700|118
1626382200000|2021-07-15 20:50:00|363000|362650|363000|362600|363000|362650|362970|362600|341
1626382500000|2021-07-15 20:55:00||362601||362601||362601||362600|91
1626382800000|2021-07-15 21:00:00|||||||||56
1626383100000|2021-07-15 21:05:00|||||||||27
1626383400000|2021-07-15 21:10:00||362625||362625||362625||362625|64
1626383700000|2021-07-15 21:15:00|362900|362640|362900|362640|362900|362640|362900|362640|50
1626384000000|2021-07-15 21:20:00||362650||362650||362650||362650|72
1626384300000|2021-07-15 21:25:00|362640|362640|362640|362501|362640|362640|362640|362501|604
1626384600000|2021-07-15 21:30:00|362899||362899||362899||362899||34
1626384900000|2021-07-15 21:35:00||362504||362504||362504||362504|47
1626385200000|2021-07-15 21:40:00||362501||362504||362504||362501|127
1626385500000|2021-07-15 21:45:00|||||||||112
1626385800000|2021-07-15 21:50:00||362510||362510||362510||362510|66
1626386100000|2021-07-15 21:55:00|362780|362700|362780|362603|362780|362700|362780|362600|78
1626386400000|2021-07-15 22:00:00||362701||362702||362702||362701|50
1626386700000|2021-07-15 22:05:00|362800|362703|362800|362507|362800|362710|362800|362507|521
1626387000000|2021-07-15 22:10:00||362512||362512||362512||362512|153
1626387300000|2021-07-15 22:15:00|362889|362525|362780|362535|362889|362550|362780|362525|88
1626387600000|2021-07-15 22:20:00||362550||362535||362550||362535|125
1626387900000|2021-07-15 22:25:00|362700||362700||362700||362700||29
1626388200000|2021-07-15 22:30:00|362780|362512|362780|362512|362780|362512|362780|362512|103
1626388500000|2021-07-15 22:35:00||362515||362512||362515||362512|26
1626388800000|2021-07-15 22:40:00|362755|362507|362755|362508|362755|362508|362755|362507|15
1626389100000|2021-07-15 22:45:00|362718|362507|362650|362507|362755|362507|362650|362507|33
1626389400000|2021-07-15 22:50:00|362700|362505|362700|362501|362700|362520|362700|362501|659
1626389700000|2021-07-15 22:55:00||362502||362502||362502||362502|2
1626390000000|2021-07-15 23:00:00|362780|362504|362780|362525|362780|362525|362780|362504|84
1626390300000|2021-07-15 23:05:00|362778||362778||362778||362778||20
1626390600000|2021-07-15 23:10:00|362700|362600|362650|362600|362700|362600|362650|362600|145
1626390900000|2021-07-15 23:15:00|362700||362700||362700||362700||149
1626391200000|2021-07-15 23:20:00|362778||362700||362778||362700||15
1626391500000|2021-07-15 23:25:00|362780|362590|362780|362525|362780|362600|362780|362525|239
1626391800000|2021-07-15 23:30:00|362775|362502|362650|362502|362775|362510|362650|362502|153
1626392100000|2021-07-15 23:35:00|||||||||151
1626392400000|2021-07-15 23:40:00|362649|362500|362499|362350|362649|362500|362499|362350|1114
1626392700000|2021-07-15 23:45:00|362400|362420|362400|362350|362400|362420|362400|362350|292
1626393000000|2021-07-15 23:50:00|||||||||314
1626393300000|2021-07-15 23:55:00|362499|362300|362200|362000|362648|362300|362200|362000|1333
1626422400000|2021-07-16 08:00:00|364890|362815|364706|362001|364890|362815|364499|361912|111
1626422700000|2021-07-16 08:05:00|364523|362805|364496|361630|365000|362805|364073|361000|73
1626423000000|2021-07-16 08:10:00|364495|361000|365000|361916|365000|362101|364491|361000|9
1626423300000|2021-07-16 08:15:00|364803|361000|365000|361000|365000|362101|364803|361000|13
1626423600000|2021-07-16 08:20:00|363880|362056|364753|361771|365000|362275|363661|361000|97
1626423900000|2021-07-16 08:25:00|364457|361100|364632|361679|365000|362758|364221|361100|29
1626424200000|2021-07-16 08:30:00|364631|361677|364643|361690|365000|361690|364630|361100|7
1626424500000|2021-07-16 08:35:00|364642|361100|364635|361820|365000|361820|364635|361100|5
1626424800000|2021-07-16 08:40:00|365000||364629||365000||364629||4
1626425100000|2021-07-16 08:45:00|365000|361100|365000|361100|365000|361100|364771|361100|2
1626425400000|2021-07-16 08:50:00|364868|361986|364867|361863|364868|361986|364866|361100|3
1626425700000|2021-07-16 08:55:00|364868|361100|364865|361993|365000|361993|364865|361100|3
1626426000000|2021-07-16 09:00:00|365000|361100|364900|361924|365000|361924|364899|361100|4
1626426300000|2021-07-16 09:05:00|364899|361100|365000|362398|365000|362398|364884|361100|3
1626426600000|2021-07-16 09:10:00||361134||362432||362432||361100|6
1626426900000|2021-07-16 09:15:00|364999||365000||365000||364999||2
1626427200000|2021-07-16 09:20:00|364997|361100|365000|362363|365000|362363|364996|361100|13
1626427500000|2021-07-16 09:25:00|363700|361100|363700|362047|363700|362498|363523|361100|89
1626427800000|2021-07-16 09:30:00|363699|361100|363700|362060|363700|362060|363699|361100|52
1626428100000|2021-07-16 09:35:00||361100||363120||363120||361100|3
1626428400000|2021-07-16 09:40:00|||||||||25
1626428700000|2021-07-16 09:45:00|363618||363700||363700||363582||201
1626429000000|2021-07-16 09:50:00|363400||363700||363700||363400||76
1626429300000|2021-07-16 09:55:00|363400||363700||363700||363400||13
1626429600000|2021-07-16 10:00:00|363699|363200|363700|363410|363700|363410|363590|363200|55
1626429900000|2021-07-16 10:05:00||363200||363120||363231||363120|34
1626430200000|2021-07-16 10:10:00|363659||363700||363700||363659||95
1626430500000|2021-07-16 10:15:00|363504||363700||363700||363504||179
1626430800000|2021-07-16 10:20:00|363429||363699||363700||363417||127
1626431100000|2021-07-16 10:25:00|363700||363700||363700||363700||71
1626431400000|2021-07-16 10:30:00|||||||||4
1626431700000|2021-07-16 10:35:00|363639||363700||363700||363639||10
1626432300000|2021-07-16 10:45:00||363000||363000||363000||363000|0
1626432600000|2021-07-16 10:50:00|||||||||1
1626432900000|2021-07-16 10:55:00|||||||||1
1626433200000|2021-07-16 11:00:00|363642|363200|363685|363237|363700|363400|363350|363200|413
1626433500000|2021-07-16 11:05:00|363660|363300|363685|363200|363700|363384|363563|363200|453
1626433800000|2021-07-16 11:10:00|363683|363301|363700|363200|363700|363600|363469|363200|487
1626434100000|2021-07-16 11:15:00|363685|363300|363650|363200|363700|363500|363650|363200|217
1626434400000|2021-07-16 11:20:00|||||||||59
1626434700000|2021-07-16 11:25:00|363648|363202|363650|363200|363650|363204|363648|363200|124
1626435000000|2021-07-16 11:30:00||363500||363500||363500||363500|135
1626435300000|2021-07-16 11:35:00|363700|363502|364142|363544|364220|363544|363700|363500|990
1626435600000|2021-07-16 11:40:00|364100|363600|364000|363700|364142|363700|363827|363600|299
1626435900000|2021-07-16 11:45:00|363839||363999||364000||363839||395
1626436200000|2021-07-16 11:50:00|||||||||95
1626436500000|2021-07-16 11:55:00|||||||||24
1626436800000|2021-07-16 12:00:00|363953|363702|363999|363702|363999|363702|363850|363700|1128
1626437100000|2021-07-16 12:05:00||363725||363833||363833||363725|251
1626437400000|2021-07-16 12:10:00|363968|363835|363988|363835|363999|363835|363968|363835|266
1626437700000|2021-07-16 12:15:00|363999|363850|364200|364002|364220|364002|363999|363837|492
1626438000000|2021-07-16 12:20:00|363910|363833|364400|364111|364600|364111|363910|363833|645
1626438300000|2021-07-16 12:25:00|364319|363833|364199|363833|364400|363951|364189|363833|331
1626438600000|2021-07-16 12:30:00|364220|363836|364500|364300|364724|364400|364220|363833|954
1626438900000|2021-07-16 12:35:00|364449|364311|364500|364300|364500|364311|364449|364300|315
1626439200000|2021-07-16 12:40:00|364550|364313|364800|364400|364800|364400|364550|364300|753
1626439500000|2021-07-16 12:45:00|364777|364411|364500|364302|364800|364411|364500|364300|267
1626439800000|2021-07-16 12:50:00|364800|364300|364798|364400|364800|364404|364734|364300|280
1626440100000|2021-07-16 12:55:00|364800|364402|364778|364500|364800|364500|364700|364402|537
1626440400000|2021-07-16 13:00:00|364750||364700||364780||364600||451
1626440700000|2021-07-16 13:05:00|364770|364540|364600|364500|364790|364540|364600|364500|1280
1626441000000|2021-07-16 13:10:00|364740||364740||364740||364740||294
1626441300000|2021-07-16 13:15:00|364650||364740||364740||364600||656
1626441600000|2021-07-16 13:20:00|364739||364600||364740||364600||461
1626441900000|2021-07-16 13:25:00|364740|364590|363508|363060|365000|364890|362942|362400|8887
1626442200000|2021-07-16 13:30:00|363700|363300|364178|363823|364780|364521|363501|363060|89907
1626442500000|2021-07-16 13:35:00|364048|363850|363220|362890|364094|363850|362700|362602|23080
1626442800000|2021-07-16 13:40:00|363179|362891|361681|361346|363179|363000|361382|361200|14893
1626443100000|2021-07-16 13:45:00|361680|361347|361681|361611|361879|361728|360859|360719|19507
1626443400000|2021-07-16 13:50:00|361735|361612|361471|361346|361800|361612|360834|360700|9323
1626443700000|2021-07-16 13:55:00|361522|361347|361575|361141|361838|361695|360680|360500|13808
1626444000000|2021-07-16 14:00:00|361366|361151|360746|360562|361575|361200|360393|360200|14342
1626444300000|2021-07-16 14:05:00|360747|360561|359879|359690|361050|360852|359878|359600|13253
1626444600000|2021-07-16 14:10:00|359878|359701|361000|360839|361000|360979|359640|359600|33017
1626444900000|2021-07-16 14:15:00|360999|360840|360813|360717|361200|360968|360770|360473|21086
1626445200000|2021-07-16 14:20:00|360812|360715|359680|359437|360854|360747|359350|359300|17419
1626445500000|2021-07-16 14:25:00|359600|359438|359527|359337|360272|360101|359410|359250|12428
1626445800000|2021-07-16 14:30:00|359443|359310|359868|359658|360631|360566|359415|359310|11842
1626446100000|2021-07-16 14:35:00|359923|359688|360000|359822|360213|360047|359521|359432|10998
1626446400000|2021-07-16 14:40:00|359933|359827|359932|359747|360447|360225|359360|359238|20181
1626446700000|2021-07-16 14:45:00|359898|359793|360307|360043|360335|360227|359476|359400|13772
1626447000000|2021-07-16 14:50:00|360308|360044|360290|360127|360500|360362|359920|359692|10184
1626447300000|2021-07-16 14:55:00|360289|359977|359971|359751|360478|360370|359592|359506|10168
1626447600000|2021-07-16 15:00:00|359990|359754|359500|359320|360300|360208|359380|359200|9640
1626447900000|2021-07-16 15:05:00|359466|359306|359358|359229|359638|359520|359001|358962|12248
1626448200000|2021-07-16 15:10:00|359351|359226|358759|358601|359621|359505|358664|358521|11772
1626448500000|2021-07-16 15:15:00|358749|358588|359140|359000|359300|359200|358606|358521|6492
1626448800000|2021-07-16 15:20:00|359127|359005|358800|358662|359378|359250|358800|358662|5462
1626449100000|2021-07-16 15:25:00|358797|358700|358339|358100|359165|359000|358160|358100|12299
1626449400000|2021-07-16 15:30:00|358160|358082|358537|358414|358591|358420|358075|358000|12942
1626449700000|2021-07-16 15:35:00|358538|358415|358160|358026|358588|358500|358160|358000|8990
1626450000000|2021-07-16 15:40:00|358107|358027|357676|357583|358107|358028|357633|357541|14948
1626450300000|2021-07-16 15:45:00|357684|357609|357422|357374|357870|357817|357250|357100|14063
1626450600000|2021-07-16 15:50:00|357418|357324|358300|358200|358400|358302|357375|357324|16266
1626450900000|2021-07-16 15:55:00|358299|358203|357797|357515|358363|358254|357676|357509|9977
1626451200000|2021-07-16 16:00:00|357816|357702|359119|359010|359124|359011|357737|357517|20220
1626451500000|2021-07-16 16:05:00|359118|359011|358224|358025|359300|359194|358185|358025|14132
1626451800000|2021-07-16 16:10:00|358215|358001|358129|358020|358396|358300|357897|357618|10616
1626452100000|2021-07-16 16:15:00|358130|358029|358380|358259|358447|358344|358071|357949|9627
1626452400000|2021-07-16 16:20:00|358385|358260|358653|358531|358851|358717|358143|358000|13596
1626452700000|2021-07-16 16:25:00|358776|358661|358546|358405|359100|358990|358416|358303|6964
1626453000000|2021-07-16 16:30:00|358545|358411|358595|358503|358752|358614|358434|358314|5030
1626453300000|2021-07-16 16:35:00|358639|358505|358069|357914|358687|358599|357928|357800|5375
1626453600000|2021-07-16 16:40:00|358068|357918|358120|358041|358120|358041|357680|357600|2640
1626453900000|2021-07-16 16:45:00|358137|357989|358387|358275|358500|358303|357713|357629|4198
1626454200000|2021-07-16 16:50:00|358361|358282|358790|358659|358900|358753|358310|358201|5652
1626454500000|2021-07-16 16:55:00|358788|358700|358529|358402|358800|358700|358484|358350|2935
1626454800000|2021-07-16 17:00:00|358516|358411|358372|358211|358629|358485|358270|358140|5294
1626455100000|2021-07-16 17:05:00|358315|358228|358898|358749|359100|359021|358315|358228|4464
1626455400000|2021-07-16 17:10:00|358896|358773|358772|358625|358950|358856|358710|358625|3200
1626455700000|2021-07-16 17:15:00|358764|358624|359183|359065|359300|359216|358764|358624|8014
1626456000000|2021-07-16 17:20:00|359154|359066|359060|358973|359400|359310|358997|358911|7319
1626456300000|2021-07-16 17:25:00|359100|358975|359167|359059|359200|359124|358986|358844|5999
1626456600000|2021-07-16 17:30:00|359163|359051|358850|358723|359247|359160|358810|358700|4900
1626456900000|2021-07-16 17:35:00|358818|358741|358631|358502|358818|358741|358381|358300|3932
1626457200000|2021-07-16 17:40:00|358629|358500|358600|358438|358682|358574|358341|358260|3774
1626457500000|2021-07-16 17:45:00|358612|358443|358700|358515|358730|358637|358292|358211|8474
1626457800000|2021-07-16 17:50:00|358680|358485|358865|358733|358900|358807|358517|358451|3785
1626458100000|2021-07-16 17:55:00|358875|358764|358488|358315|358875|358768|358308|358218|5368
1626458400000|2021-07-16 18:00:00|358478|358303|357804|357709|358478|358359|357750|357650|14383
1626458700000|2021-07-16 18:05:00|357809|357708|358001|357917|358001|357921|357699|357600|5728
1626459000000|2021-07-16 18:10:00|358009|357899|357876|357550|358216|358043|357637|357503|5987
1626459300000|2021-07-16 18:15:00|357873|357655|358269|358081|358400|358269|357721|357608|5905
1626459600000|2021-07-16 18:20:00|358199|358049|358359|358235|358416|358240|358127|357910|2407
1626459900000|2021-07-16 18:25:00|358408|358261|357992|357881|358567|358451|357992|357687|4759
1626460200000|2021-07-16 18:30:00|357964|357701|357663|357609|358275|358063|357497|357400|7938
1626460500000|2021-07-16 18:35:00|357677|357635|357755|357617|357914|357793|357550|357400|5270
1626460800000|2021-07-16 18:40:00|357698|357533|357711|357558|357891|357805|357546|357402|5575
1626461100000|2021-07-16 18:45:00|357712|357491|357769|357563|357965|357831|357600|357491|6569
1626461400000|2021-07-16 18:50:00|357768|357564|357732|357671|357794|357671|357468|357400|6899
1626461700000|2021-07-16 18:55:00|357780|357693|357934|357813|358159|358030|357764|357670|12168
1626462000000|2021-07-16 19:00:00|357941|357830|357899|357752|358100|357900|357689|357516|7349
1626462300000|2021-07-16 19:05:00|357879|357770|358295|358108|358371|358240|357879|357770|9244
1626462600000|2021-07-16 19:10:00|358267|358162|358684|358522|358750|358522|358172|358005|6691
1626462900000|2021-07-16 19:15:00|358667|358466|359088|358954|359155|359054|358535|358454|11761
1626463200000|2021-07-16 19:20:00|359087|359000|358348|358204|359087|359000|358201|358050|10990
1626463500000|2021-07-16 19:25:00|358300|358200|357706|357605|358348|358218|357627|357581|11643
1626463800000|2021-07-16 19:30:00|357726|357618|358099|357949|358500|358335|357522|357410|20906
1626464100000|2021-07-16 19:35:00|358093|357953|358038|357922|358227|358112|357736|357644|15169
1626464400000|2021-07-16 19:40:00|358078|357948|357498|357334|358192|358062|357390|357334|25845
1626464700000|2021-07-16 19:45:00|357496|357372|357392|357201|357700|357626|357265|357201|15574
1626465000000|2021-07-16 19:50:00|357391|357360|357419|357285|357832|357603|357090|357000|28446
1626465300000|2021-07-16 19:55:00|357426|357358|357298|357227|357618|357556|357131|357044|32504
1626465600000|2021-07-16 20:00:00|357229|357228|357335|357200|357578|357500|357229|357134|131726
1626465900000|2021-07-16 20:05:00|357300|357210|357325|357230|357325|357230|357300|357210|487
1626466200000|2021-07-16 20:10:00|357275|357240|357047|357000|357275|357240|357047|357000|2725
1626466500000|2021-07-16 20:15:00|357020|356900|357003|356950|357020|356950|357003|356900|1263
1626466800000|2021-07-16 20:20:00|357000|356980|357000|356980|357000|356980|357000|356980|309
1626467100000|2021-07-16 20:25:00|357012|357003|357000|356992|357023|357003|357000|356992|1463
1626467400000|2021-07-16 20:30:00||356995||356991||356995||356985|1815
1626467700000|2021-07-16 20:35:00|357003|356992|357009|356992|357009|356992|357003|356992|232
1626468000000|2021-07-16 20:40:00|||||||||285
1626468300000|2021-07-16 20:45:00|357010|356995|357019|357000|357019|357000|357005|356995|1908
1626468600000|2021-07-16 20:50:00|357017|356995|356985|356980|357017|356995|356985|356980|1635
1626468900000|2021-07-16 20:55:00|357010|356975|356995|356980|357010|356985|356980|356972|1380
1626681600000|2021-07-19 08:00:00|357824|355852|357618|356307|357824|356307|357576|355852|104
1626681900000|2021-07-19 08:05:00|357824|356152|356200|355969|357824|356307|356200|355574|305
1626682200000|2021-07-19 08:10:00|356160|355574|357824|356000|357824|356261|356160|355574|635
1626682500000|2021-07-19 08:15:00||356300||356300||356300||356300|41
1626682800000|2021-07-19 08:20:00|||||||||9
1626683100000|2021-07-19 08:25:00|357823||356800||357824||356758||274
1626683400000|2021-07-19 08:30:00|356793|355574|356500|355574|356793|355574|356460|355574|471
1626683700000|2021-07-19 08:35:00|356138|355169|356500|355169|356500|355866|355992|355169|654
1626684000000|2021-07-19 08:40:00|355972|355584|356500|355800|356500|355840|355500|355169|386
1626684300000|2021-07-19 08:45:00|355732|355169|356499|355000|356500|355544|355710|355000|384
1626684600000|2021-07-19 08:50:00|356500|355218|355800|355000|356500|355218|355800|355000|154
1626684900000|2021-07-19 08:55:00||355282||355000||355282||355000|58
1626685200000|2021-07-19 09:00:00||355100||355000||355100||355000|74
1626685500000|2021-07-19 09:05:00|356500|355566|356500|355500|356500|356000|356237|355000|805
1626685800000|2021-07-19 09:10:00|356221|355667|356500|355501|356500|355676|355952|355500|392
1626686100000|2021-07-19 09:15:00|356241|355800|356500|355800|356500|356042|356241|355501|152
1626686400000|2021-07-19 09:20:00|356240|355501|356500|355501|356500|356000|356000|355501|826
1626686700000|2021-07-19 09:25:00||355502||355501||355880||355501|58
1626687000000|2021-07-19 09:30:00||355764||355501||355847||355501|250
1626687300000|2021-07-19 09:35:00|355964|355769|356500|355800|356500|355800|355964|355500|199
1626687600000|2021-07-19 09:40:00||355500||356000||356000||355500|155
1626687900000|2021-07-19 09:45:00||355500||356000||356000||355500|15
1626688200000|2021-07-19 09:50:00|356250|355500|356500|356000|356500|356000|356250|355500|281
1626688500000|2021-07-19 09:55:00||355500||355854||356000||355500|45
1626688800000|2021-07-19 10:00:00|356250|355855|356300|355911|356300|356060|356250|355855|64
1626689100000|2021-07-19 10:05:00|356299|355912|356250|355500|356300|355918|355900|355500|234
1626689400000|2021-07-19 10:10:00|355875|355875|356250|355875|356250|355875|355875|355875|303
1626689700000|2021-07-19 10:15:00|356000|355500|356250|355698|356250|355843|356000|355500|462
1626690000000|2021-07-19 10:20:00|356300|355800|356300|355698|356300|355800|356300|355698|100
1626690300000|2021-07-19 10:25:00|356290|356000|356500|356000|356500|356055|356290|356000|160
1626690600000|2021-07-19 10:30:00||356138||356000||356138||356000|65
1626690900000|2021-07-19 10:35:00|356350||356500||356500||356260||129
1626691200000|2021-07-19 10:40:00|356200|356041|356500|356000|356500|356226|356200|356000|397
1626691500000|2021-07-19 10:45:00||356104||356000||356135||356000|144
1626691800000|2021-07-19 10:50:00|||||||||44
1626692100000|2021-07-19 10:55:00||356153||356000||356153||356000|193
1626692400000|2021-07-19 11:00:00|356700|356146|356298|355300|356700|356255|355600|355300|3777
1626692700000|2021-07-19 11:05:00|356300|355500|356300|355600|356300|355660|355760|355500|1287
1626693000000|2021-07-19 11:10:00|355840|355503|355600|355000|356300|355503|355500|355000|2757
1626693300000|2021-07-19 11:15:00|355595|355481|355500|355000|355600|355481|355424|355000|1739
1626693600000|2021-07-19 11:20:00|355498|355002|355500|355344|355606|355500|355498|355002|1465
1626693900000|2021-07-19 11:25:00|355600|355405|355604|354500|355606|355550|355100|354500|1954
1626694200000|2021-07-19 11:30:00|355200|354650|355100|354021|355606|355198|354429|354021|1889
1626694500000|2021-07-19 11:35:00|355000|354000|354989|354150|355606|355000|354840|353900|2384
1626694800000|2021-07-19 11:40:00|354965|354160|354700|354500|355606|354650|354700|354150|2376
1626695100000|2021-07-19 11:45:00|354110|354120|354819|354619|355300|354621|354110|354000|4990
1626695400000|2021-07-19 11:50:00|354817|354655|354500|354250|354819|354700|354500|354009|982
1626695700000|2021-07-19 11:55:00|354817|354340|354510|354020|354819|354544|354510|354000|2438
1626696000000|2021-07-19 12:00:00|354400|354000|354452|353800|354510|354166|354100|353800|4287
1626696300000|2021-07-19 12:05:00|354439|353957|354459|354020|354500|354050|354198|353957|1533
1626696600000|2021-07-19 12:10:00|354405|354128|354200|354000|354480|354128|354164|353957|1148
1626696900000|2021-07-19 12:15:00|354191|353957|353700|353310|354200|353957|353535|353300|1724
1626697200000|2021-07-19 12:20:00|353800|353316|354000|353600|354000|353800|353500|353300|4139
1626697500000|2021-07-19 12:25:00|353900|353500|354300|353821|354500|354165|353838|353500|2643
1626697800000|2021-07-19 12:30:00|354289|353790|354350|353821|354350|354210|354138|353790|1636
1626698100000|2021-07-19 12:35:00|354200|354061|354198|353900|354200|354061|354177|353700|672
1626698400000|2021-07-19 12:40:00|354100|354063|354186|353713|354200|354063|354000|353700|1265
1626698700000|2021-07-19 12:45:00|354180|353700|353400|353000|354180|353721|353400|353000|6469
1626699000000|2021-07-19 12:50:00|353568|353027|354199|353775|354350|354015|353568|353027|6429
1626699300000|2021-07-19 12:55:00|354151|353815|354098|353715|354199|353840|353998|353715|1017
1626699600000|2021-07-19 13:00:00|354096|353726|354098|353731|354100|353800|353900|353715|933
1626699900000|2021-07-19 13:05:00|353989|353715|353950|353740|354000|353780|353800|353715|726
1626700200000|2021-07-19 13:10:00|353800|353715|353899|353346|353950|353716|353798|353313|2086
1626700500000|2021-07-19 13:15:00|353883|353545|353800|353430|353900|353545|353600|353300|1095
1626700800000|2021-07-19 13:20:00|353900|353451|353800|353565|353950|353800|353700|353449|2341
1626701100000|2021-07-19 13:25:00|353660|353500|353500|353010|353800|353500|353248|353000|2551
1626701400000|2021-07-19 13:30:00|353182|353167|352998|352503|353900|353737|351455|351111|55861
1626701700000|2021-07-19 13:35:00|352840|352502|353700|353206|354400|354241|352497|352105|20346
1626702000000|2021-07-19 13:40:00|353542|353207|354875|354796|355000|354923|352650|352208|18029
1626702300000|2021-07-19 13:45:00|354874|354683|354000|353793|354875|354800|353699|353500|10413
1626702600000|2021-07-19 13:50:00|354007|353800|352798|352592|354462|354096|352208|352002|10117
1626702900000|2021-07-19 13:55:00|352760|352515|352501|352000|352900|352515|351666|351320|8916
1626703200000|2021-07-19 14:00:00|352500|352001|352374|352050|352712|352413|351420|351200|10972
1626703500000|2021-07-19 14:05:00|352373|352045|352477|352321|353000|352750|351931|351500|9125
1626703800000|2021-07-19 14:10:00|352491|352221|352420|352120|352640|352515|351801|351610|11689
1626704100000|2021-07-19 14:15:00|352419|352121|352920|352757|352960|352757|351625|351500|11696
1626704400000|2021-07-19 14:20:00|352896|352750|352282|352099|353186|353000|352036|351825|7008
1626704700000|2021-07-19 14:25:00|352191|352101|353120|352866|353300|353114|350799|350500|18162
1626705000000|2021-07-19 14:30:00|353262|352803|352008|351800|353406|353091|352008|351800|9405
1626705300000|2021-07-19 14:35:00|352291|351867|352460|352236|352469|352326|350701|350500|12495
1626705600000|2021-07-19 14:40:00|352346|352200|352589|352287|352837|352674|352210|351725|7050
1626705900000|2021-07-19 14:45:00|352590|352108|353200|353040|353200|353040|352069|351757|6556
1626706200000|2021-07-19 14:50:00|353174|352566|352856|352725|353865|353638|352856|352508|7747
1626706500000|2021-07-19 14:55:00|352900|352817|353700|353546|353766|353621|352652|352450|5202
1626706800000|2021-07-19 15:00:00|353699|353547|353999|353816|354100|353931|353158|353000|8392
1626707100000|2021-07-19 15:05:00|353934|353817|354195|353877|354368|354213|353785|353500|5117
1626707400000|2021-07-19 15:10:00|354093|353907|354179|354008|354500|354421|353944|353765|7758
1626707700000|2021-07-19 15:15:00|354300|354044|354140|353844|354440|354260|354015|353822|2346
1626708000000|2021-07-19 15:20:00|354139|353942|353641|353234|354300|354096|353421|353194|3720
1626708300000|2021-07-19 15:25:00|353699|353235|353400|353264|353793|353473|353100|353036|2948
1626708600000|2021-07-19 15:30:00|353399|353214|354180|353981|354500|354349|353309|353073|3855
1626708900000|2021-07-19 15:35:00|354179|354032|353964|353784|354550|354445|353866|353600|5429
1626709200000|2021-07-19 15:40:00|353963|353809|353100|352958|354142|353936|352666|352500|10234
1626709500000|2021-07-19 15:45:00|353021|352959|353002|352703|353021|353000|352707|352500|3025
1626709800000|2021-07-19 15:50:00|352928|352706|352699|352505|353021|352924|352431|352240|5315
1626710100000|2021-07-19 15:55:00|352659|352506|352400|352222|352934|352673|352314|352060|8493
1626710400000|2021-07-19 16:00:00|352399|352221|351900|351701|352399|352221|351490|351333|8582
1626710700000|2021-07-19 16:05:00|351899|351702|351705|351510|352306|352068|351684|351510|3220
1626711000000|2021-07-19 16:10:00|351796|351511|352074|351804|352200|352034|351649|351500|2700
1626711300000|2021-07-19 16:15:00|351979|351759|352095|351896|352306|352141|351823|351651|4182
1626711600000|2021-07-19 16:20:00|352047|351866|351750|351508|352047|351900|350935|350775|5079
1626711900000|2021-07-19 16:25:00|351749|351500|351545|351261|352033|352014|351250|351000|4315
1626712200000|2021-07-19 16:30:00|351499|351210|350776|350600|351638|351300|350771|350600|3500
1626712500000|2021-07-19 16:35:00|350761|350601|350510|350330|350965|350602|350464|350310|5567
1626712800000|2021-07-19 16:40:00|350523|350362|350638|350442|350981|350764|350458|350310|4320
1626713100000|2021-07-19 16:45:00|350755|350441|351160|350935|351198|351139|350661|350441|3872
1626713400000|2021-07-19 16:50:00|351155|350936|351275|351103|351400|351230|350799|350529|4909
1626713700000|2021-07-19 16:55:00|351238|351101|351497|351223|351606|351493|351143|351022|3678
1626714000000|2021-07-19 17:00:00|351446|351208|351459|351300|351650|351558|351244|351122|3261
1626714300000|2021-07-19 17:05:00|351458|351233|352127|351929|352127|351951|351146|351033|7460
1626714600000|2021-07-19 17:10:00|352126|351952|351680|351500|352126|351952|351636|351468|1878
1626714900000|2021-07-19 17:15:00|351632|351501|351800|351645|352399|352151|351632|351501|2366
1626715200000|2021-07-19 17:20:00|351798|351646|351474|351250|351971|351704|351347|351140|3301
1626715500000|2021-07-19 17:25:00|351400|351240|351061|350949|351510|351345|350885|350776|3316
1626715800000|2021-07-19 17:30:00|351034|350852|350961|350829|351100|351021|350580|350500|5633
1626716100000|2021-07-19 17:35:00|350976|350835|351776|351527|351987|351814|350976|350835|7168
1626716400000|2021-07-19 17:40:00|351737|351535|352110|351971|352358|352147|351737|351535|5173
1626716700000|2021-07-19 17:45:00|352178|352000|352203|351914|352499|352373|351946|351722|4732
1626717000000|2021-07-19 17:50:00|352207|351917|352311|352152|352311|352194|351611|351448|3801
1626717300000|2021-07-19 17:55:00|352367|352182|351215|351016|352499|352335|351040|350792|2881
1626717600000|2021-07-19 18:00:00|351140|351013|351992|351779|352032|351808|351088|350820|6352
1626717900000|2021-07-19 18:05:00|352000|351912|351308|351080|352178|351957|351162|351000|2003
1626718200000|2021-07-19 18:10:00|351254|351122|351495|351305|351600|351525|351209|351048|2300
1626718500000|2021-07-19 18:15:00|351574|351376|352166|352002|352166|352002|351466|351137|2531
1626718800000|2021-07-19 18:20:00|352200|351778|352160|351948|352622|352460|352093|351778|4731
1626719100000|2021-07-19 18:25:00|352200|351961|352352|351978|352450|352225|351789|351600|4645
1626719400000|2021-07-19 18:30:00|352348|352205|351819|351502|352348|352205|351566|351346|1659
1626719700000|2021-07-19 18:35:00|351821|351576|351402|351191|351821|351626|351171|351010|2109
1626720000000|2021-07-19 18:40:00|351333|351185|351045|350826|351400|351201|350923|350760|5599
1626720300000|2021-07-19 18:45:00|351044|350859|351465|351342|351525|351377|350948|350766|2000
1626720600000|2021-07-19 18:50:00|351437|351335|351883|351740|351883|351770|351173|351030|6352
1626720900000|2021-07-19 18:55:00|351833|351558|352156|351997|352729|352532|351815|351467|4901
1626721200000|2021-07-19 19:00:00|352155|351998|352693|352479|352693|352479|351953|351840|4348
1626721500000|2021-07-19 19:05:00|352692|352366|353000|352827|353116|353000|352244|352100|8960
1626721800000|2021-07-19 19:10:00|352960|352828|352662|352440|353250|353173|352538|352421|7100
1626722100000|2021-07-19 19:15:00|352675|352441|351977|351775|352771|352521|351850|351663|4548
1626722400000|2021-07-19 19:20:00|351870|351870|351544|351372|352156|351943|351431|351225|4803
1626722700000|2021-07-19 19:25:00|351511|351373|351465|351250|351778|351637|351314|351222|4873
1626723000000|2021-07-19 19:30:00|351414|351251|351263|351129|351935|351808|351187|351128|5565
1626723300000|2021-07-19 19:35:00|351350|351128|352400|352199|352400|352236|351135|351008|6223
1626723600000|2021-07-19 19:40:00|352466|352229|352464|352270|353000|352941|352351|352147|7062
1626723900000|2021-07-19 19:45:00|352479|352274|352965|352672|353234|353123|352287|352147|11880
1626724200000|2021-07-19 19:50:00|352878|352600|354132|353799|354294|354127|352878|352600|22773
1626724500000|2021-07-19 19:55:00|354027|353798|355000|354888|355000|354948|353773|353585|47923
1626724800000|2021-07-19 20:00:00|355006|354911|355441|355202|355497|355202|354959|354500|218032
1626725100000|2021-07-19 20:05:00|355396|355200|355469|355200|355471|355275|355350|355200|703
1626725400000|2021-07-19 20:10:00|355448|355250|355400|355250|355448|355251|355398|355250|409
1626725700000|2021-07-19 20:15:00|355375|355263|355387|355200|355448|355263|355375|355200|717
1626726000000|2021-07-19 20:20:00|355375|355201|355387|355101|355387|355201|355201|355000|1195
1626726300000|2021-07-19 20:25:00|355398|355200|355385|355125|355400|355200|355385|355125|602
1626726600000|2021-07-19 20:30:00||355270||355270||355270||355270|391
1626726900000|2021-07-19 20:35:00|355350||355385||355385||355350||734
1626727200000|2021-07-19 20:40:00|355350|355330|355385|355330|355385|355330|355350|355330|232
1626727500000|2021-07-19 20:45:00|355400|355270|355550|355302|355556|355302|355400|355270|1334
1626727800000|2021-07-19 20:50:00|355556|355350|355900|355410|355900|355410|355556|355350|448
1626728100000|2021-07-19 20:55:00|355800|355520|355900|355552|355900|355555|355800|355500|743
1626728400000|2021-07-19 21:00:00|||||||||119
1626728700000|2021-07-19 21:05:00|||||||||53
1626729000000|2021-07-19 21:10:00|355825|355600|355800|355552|355900|355600|355800|355552|263
1626729300000|2021-07-19 21:15:00||355600||355600||355600||355600|106
1626729600000|2021-07-19 21:20:00|||||||||226
1626729900000|2021-07-19 21:25:00|||||||||32
1626730200000|2021-07-19 21:30:00|||||||||46
1626730500000|2021-07-19 21:35:00|||||||||98
1626730800000|2021-07-19 21:40:00|||||||||30
1626731100000|2021-07-19 21:45:00||355700||355600||355700||355600|476
1626731400000|2021-07-19 21:50:00|||||||||816
1626731700000|2021-07-19 21:55:00|355844|355800|355844|355600|355844|355800|355844|355600|299
1626732000000|2021-07-19 22:00:00|||||||||97
1626732300000|2021-07-19 22:05:00|||||||||148
1626732600000|2021-07-19 22:10:00|355700||355700||355700||355700||152
1626732900000|2021-07-19 22:15:00||355552||355411||355552||355411|210
1626733200000|2021-07-19 22:20:00||355401||355401||355401||355401|275
1626733500000|2021-07-19 22:25:00|||||||||77
1626733800000|2021-07-19 22:30:00|||||||||17
1626734100000|2021-07-19 22:35:00|||||||||16
1626734400000|2021-07-19 22:40:00||355402||355402||355460||355402|115
1626734700000|2021-07-19 22:45:00|||||||||104
1626735000000|2021-07-19 22:50:00|355600|355403|355700|355403|355700|355452|355600|355403|294
1626735300000|2021-07-19 22:55:00||355405||355500||355500||355405|28
1626735600000|2021-07-19 23:00:00||355501||355501||355501||355501|29
1626735900000|2021-07-19 23:05:00||355500||355600||355650||355500|123
1626736200000|2021-07-19 23:10:00|355800|355601|355800|355515|355800|355633|355800|355511|216
1626736500000|2021-07-19 23:15:00||355516||355518||355518||355516|15
1626736800000|2021-07-19 23:20:00||355515||355515||355515||355515|31
1626737100000|2021-07-19 23:25:00||355510||355510||355510||355510|328
1626737400000|2021-07-19 23:30:00|355600|355515|355800|355520|355800|355550|355600|355515|445
1626737700000|2021-07-19 23:35:00|||||||||130
1626738000000|2021-07-19 23:40:00||355601||355608||355610||355600|167
1626738300000|2021-07-19 23:45:00||355620||355612||355650||355612|162
1626738600000|2021-07-19 23:50:00|355790|355655|355800|355650|355800|355700|355790|355636|217
1626738900000|2021-07-19 23:55:00|355700|355617|355800|355601|355800|355650|355601|355600|1362
1626768000000|2021-07-20 08:00:00|356673|355588|357410|356500|357410|356500|356673|355000|188
1626768300000|2021-07-20 08:05:00||356600||356600||356600||356600|171
1626768600000|2021-07-20 08:10:00|||||||||17
1626768900000|2021-07-20 08:15:00|356900||356900||356900||356900||39
1626769200000|2021-07-20 08:20:00|357410|356900|358108|356900|359855|356939|357410|356900|456
1626769500000|2021-07-20 08:25:00||357060||356900||357060||356900|13
1626769800000|2021-07-20 08:30:00|358292||358292||358292||358292||113
1626770100000|2021-07-20 08:35:00|358114||357504||358114||357205||175
1626770400000|2021-07-20 08:40:00||357010||356900||357010||356900|106
1626770700000|2021-07-20 08:45:00|357497||357497||357497||357497||15
1626771000000|2021-07-20 08:50:00|357160||357497||357497||357160||751
1626771300000|2021-07-20 08:55:00|357300||357200||357497||357200||47
1626771600000|2021-07-20 09:00:00|357497|356968|357497|356900|357497|356968|357400|356900|145
1626771900000|2021-07-20 09:05:00|357124||357497||357497||357100||656
1626772200000|2021-07-20 09:10:00|357200||357497||357497||357200||5
1626772500000|2021-07-20 09:15:00|357100||357100||357100||357100||18
1626772800000|2021-07-20 09:20:00|357497||357497||357497||357080||163
1626773100000|2021-07-20 09:25:00|357886|357041|358108|356900|358108|357189|357886|356900|519
1626773400000|2021-07-20 09:30:00||357050||356900||357600||356900|63
1626773700000|2021-07-20 09:35:00|357821||357930||358108||357799||78
1626774000000|2021-07-20 09:40:00|||||||||11
1626774300000|2021-07-20 09:45:00|357586||357752||357930||357350||433
1626774600000|2021-07-20 09:50:00|358499|356500|358144|356500|360440|356500|356988|356500|644
1626774900000|2021-07-20 09:55:00|359118||358391||359899||357499||117
1626775200000|2021-07-20 10:00:00|358389||359689||359992||358205||38
1626775500000|2021-07-20 10:05:00|359899|357000|358822|357000|359935|357000|358393|357000|77
1626775800000|2021-07-20 10:10:00|360440|356500|357800|357354|360440|357354|357800|356500|208
1626776100000|2021-07-20 10:15:00|357780||357500||357800||357500||26
1626776400000|2021-07-20 10:20:00|357800|356500|357500|356500|357800|356500|357500|356500|355
1626776700000|2021-07-20 10:25:00|||||||||2
1626777000000|2021-07-20 10:30:00|357300||357300||357300||357300||6
1626777300000|2021-07-20 10:35:00|||||||||259
1626777600000|2021-07-20 10:40:00|357000||357000||357000||356800||278
1626777900000|2021-07-20 10:45:00|356900||356900||356900||356900||3
1626778200000|2021-07-20 10:50:00|356835|356000|356900|356000|356900|356000|356500|356000|665
1626778500000|2021-07-20 10:55:00|356800|356200|356900|356000|356900|356200|356800|356000|328
1626778800000|2021-07-20 11:00:00|356888|356020|356890|356575|356900|356611|356700|356012|2040
1626779100000|2021-07-20 11:05:00|356900|356577|356590|356109|356900|356577|356590|356000|989
1626779400000|2021-07-20 11:10:00|356560|356108|356390|356150|356788|356220|356300|356108|863
1626779700000|2021-07-20 11:15:00|356400|356250|356530|356252|356780|356500|356400|356250|568
1626780000000|2021-07-20 11:20:00|356499|356300|356440|356300|356700|356302|356440|356300|286
1626780300000|2021-07-20 11:25:00|356442|356250|356442|356109|356442|356250|356300|356109|512
1626780600000|2021-07-20 11:30:00|356400|356304|356548|356320|356700|356320|356400|356304|297
1626780900000|2021-07-20 11:35:00|356400|356109|356530|356154|356700|356490|356400|356109|563
1626781200000|2021-07-20 11:40:00|356600|356121|356750|356410|356849|356517|356590|356121|1328
1626781500000|2021-07-20 11:45:00|356749|356400|356650|356113|356750|356400|356490|356109|1358
1626781800000|2021-07-20 11:50:00|356849|356155|356780|356111|356849|356554|356501|356109|781
1626782100000|2021-07-20 11:55:00|356658|356109|356780|356200|356849|356200|356600|356109|199
1626782400000|2021-07-20 12:00:00|356498|356119|356849|356600|356849|356600|356498|356109|453
1626782700000|2021-07-20 12:05:00|356799|356109|356844|356109|356849|356600|356568|356109|327
1626783000000|2021-07-20 12:10:00|356803|356200|356844|356350|356844|356500|356500|356200|673
1626783300000|2021-07-20 12:15:00|356849|356400|356838|356402|356849|356402|356838|356400|132
1626783600000|2021-07-20 12:20:00|356836|356400|356838|356406|356838|356587|356836|356400|140
1626783900000|2021-07-20 12:25:00|356784|356598|356575|356402|356784|356598|356573|356400|521
1626784200000|2021-07-20 12:30:00|356570|356400|356400|356111|356575|356400|356398|356100|1652
1626784500000|2021-07-20 12:35:00|356256|356100|356828|355613|356830|356115|356000|355500|3002
1626784800000|2021-07-20 12:40:00|356627|356020|356653|356020|356830|356100|356200|356020|1143
1626785100000|2021-07-20 12:45:00|356313|356000|356564|355500|356800|356000|356000|355500|1358
1626785400000|2021-07-20 12:50:00|356544|355900|356477|355600|356570|355900|355900|355553|807
1626785700000|2021-07-20 12:55:00|356474|355655|356300|355700|356570|355798|356148|355655|589
1626786000000|2021-07-20 13:00:00|356200|355756|356189|355704|356200|356100|356160|355700|1002
1626786300000|2021-07-20 13:05:00|356200|355700|356000|355700|356200|355700|355989|355700|1012
1626786600000|2021-07-20 13:10:00|355945|355702|356059|355504|356100|356000|355939|355500|5954
1626786900000|2021-07-20 13:15:00|356000|355505|356699|356400|356700|356400|356000|355505|2841
1626787200000|2021-07-20 13:20:00|356700|356570|357399|356955|358000|357629|356461|355804|12338
1626787500000|2021-07-20 13:25:00|357400|356930|356800|356700|357400|357215|356800|356500|8842
1626787800000|2021-07-20 13:30:00|356647|356500|354524|354320|356800|356647|354300|354001|29992
1626788100000|2021-07-20 13:35:00|354522|354390|353258|353024|355330|355135|352995|352800|24134
1626788400000|2021-07-20 13:40:00|353257|353025|353054|352811|354042|353838|352950|352800|11672
1626788700000|2021-07-20 13:45:00|353051|352830|354062|353500|354185|354052|353051|352811|15094
1626789000000|2021-07-20 13:50:00|353981|353773|353050|352826|354185|354073|352750|352585|12396
1626789300000|2021-07-20 13:55:00|353058|352832|354072|353843|354100|353928|352459|352200|10750
1626789600000|2021-07-20 14:00:00|354067|353847|352706|352510|354100|353861|352698|352500|7852
1626789900000|2021-07-20 14:05:00|352801|352511|352399|352104|353210|353010|352096|351935|13193
1626790200000|2021-07-20 14:10:00|352290|352110|352673|352417|352860|352623|351868|351515|13495
1626790500000|2021-07-20 14:15:00|352645|352419|353291|352983|353400|353252|352608|352201|8680
1626790800000|2021-07-20 14:20:00|353290|352984|353388|353146|353665|353520|353081|352848|9240
1626791100000|2021-07-20 14:25:00|353387|353152|353200|353000|353393|353301|352936|352800|4465
1626791400000|2021-07-20 14:30:00|353116|352999|353945|353802|354100|353973|352788|352700|10015
1626791700000|2021-07-20 14:35:00|353944|353803|354552|354333|354650|354486|353737|353500|15238
1626792000000|2021-07-20 14:40:00|354551|354401|355902|355611|356000|355703|354373|354200|17076
1626792300000|2021-07-20 14:45:00|355809|355612|356048|355880|356071|355942|355250|355091|9537
1626792600000|2021-07-20 14:50:00|356047|355951|355980|355840|356200|356024|355593|355510|7253
1626792900000|2021-07-20 14:55:00|355950|355900|355815|355600|355999|355900|355505|355290|6888
1626793200000|2021-07-20 15:00:00|355811|355650|355449|355244|355821|355653|355184|355062|6621
1626793500000|2021-07-20 15:05:00|355415|355078|355945|355718|356226|356022|355153|355014|7456
1626793800000|2021-07-20 15:10:00|355944|355722|356370|356219|356555|356455|355600|355500|8301
1626794100000|2021-07-20 15:15:00|356454|356221|356365|356160|356575|356446|356299|356070|2700
1626794400000|2021-07-20 15:20:00|356368|356263|355968|355797|356495|356368|355761|355600|5117
1626794700000|2021-07-20 15:25:00|355995|355843|355926|355837|356210|356060|355726|355600|3499
1626795000000|2021-07-20 15:30:00|355925|355838|356300|356202|356500|356321|355925|355761|5613
1626795300000|2021-07-20 15:35:00|356360|356230|356553|356428|356555|356428|356176|356065|5046
1626795600000|2021-07-20 15:40:00|356555|356429|357155|357032|357189|357055|356514|356428|6882
1626795900000|2021-07-20 15:45:00|357102|357040|357151|357015|357447|357288|357004|356700|11225
1626796200000|2021-07-20 15:50:00|357153|357054|357319|357200|357377|357292|357153|357000|8818
1626796500000|2021-07-20 15:55:00|357315|357202|357697|357564|357885|357803|357069|356982|8427
1626796800000|2021-07-20 16:00:00|357671|357565|358124|358043|358300|358198|357671|357537|10915
1626797100000|2021-07-20 16:05:00|358199|358044|358181|358000|358470|358358|358101|357919|16379
1626797400000|2021-07-20 16:10:00|358091|358001|357998|357914|358303|358144|357676|357500|8990
1626797700000|2021-07-20 16:15:00|357999|357907|357647|357562|358157|358002|357400|357255|5321
1626798000000|2021-07-20 16:20:00|357646|357566|357060|356966|357646|357566|356801|356575|11953
1626798300000|2021-07-20 16:25:00|357031|357000|357373|357190|357400|357276|356861|356707|7331
1626798600000|2021-07-20 16:30:00|357335|357197|357300|357130|357600|357538|357147|357012|8914
1626798900000|2021-07-20 16:35:00|357241|357132|356973|356868|357283|357189|356898|356800|5299
1626799200000|2021-07-20 16:40:00|356936|356898|357468|357330|357468|357330|356936|356851|4321
1626799500000|2021-07-20 16:45:00|357444|357334|357307|357148|357524|357416|357298|357000|6169
1626799800000|2021-07-20 16:50:00|357308|357184|357224|357090|357430|357364|357148|357004|2000
1626800100000|2021-07-20 16:55:00|357223|357091|357485|357389|357486|357389|357085|357000|2835
1626800400000|2021-07-20 17:00:00|357484|357353|356771|356701|357600|357491|356771|356633|4771
1626800700000|2021-07-20 17:05:00|356770|356700|355973|355835|356868|356700|355973|355833|11837
1626801000000|2021-07-20 17:10:00|355965|355837|356346|356200|356499|356368|355965|355800|6919
1626801300000|2021-07-20 17:15:00|356345|356201|356464|356356|356700|356587|356345|356200|2381
1626801600000|2021-07-20 17:20:00|356397|356318|356116|356003|356574|356443|356105|356000|3051
1626801900000|2021-07-20 17:25:00|356115|356011|356332|356142|356422|356174|356115|356005|2210
1626802200000|2021-07-20 17:30:00|356340|356150|356544|356441|356664|356566|356155|356010|4334
1626802500000|2021-07-20 17:35:00|356546|356442|356804|356740|356844|356759|356546|356442|4717
1626802800000|2021-07-20 17:40:00|356850|356741|356930|356807|357156|356999|356799|356626|4579
1626803100000|2021-07-20 17:45:00|357014|356837|356789|356673|357014|356900|356753|356673|3730
1626803400000|2021-07-20 17:50:00|356788|356620|356850|356750|356974|356850|356647|356550|3004
1626803700000|2021-07-20 17:55:00|356849|356751|357067|356960|357153|357024|356752|356649|4281
1626804000000|2021-07-20 18:00:00|357063|356961|357467|357297|357572|357482|357026|356797|6246
1626804300000|2021-07-20 18:05:00|357406|357307|357696|357605|357782|357711|357354|357252|4490
1626804600000|2021-07-20 18:10:00|357768|357621|357513|357411|357996|357952|357500|357380|3577
1626804900000|2021-07-20 18:15:00|357512|357424|357927|357806|357937|357833|357444|357342|4609
1626805200000|2021-07-20 18:20:00|357904|357805|358093|357937|358297|358167|357904|357803|10000
1626805500000|2021-07-20 18:25:00|358062|357882|358322|358215|358358|358276|358000|357881|5626
1626805800000|2021-07-20 18:30:00|358300|358227|358488|358373|358777|358675|358300|358227|8728
1626806100000|2021-07-20 18:35:00|358550|358374|357938|357836|358622|358523|357671|357550|8308
1626806400000|2021-07-20 18:40:00|357972|357863|358192|357987|358356|358119|357841|357700|7456
1626806700000|2021-07-20 18:45:00|358191|357984|358690|358583|358696|358583|357693|357600|8614
1626807000000|2021-07-20 18:50:00|358689|358560|358711|358557|358882|358795|358521|358390|7079
1626807300000|2021-07-20 18:55:00|358660|358508|358917|358769|358982|358903|358583|358400|9569
1626807600000|2021-07-20 19:00:00|358916|358812|359045|358929|359240|359180|358660|358500|5100
1626807900000|2021-07-20 19:05:00|359022|358854|358738|358574|359164|359025|358685|358500|4950
1626808200000|2021-07-20 19:10:00|358752|358592|359056|358819|359132|358989|358607|358500|3835
1626808500000|2021-07-20 19:15:00|359028|358907|358858|358717|359100|358938|358694|358500|9407
1626808800000|2021-07-20 19:20:00|358899|358769|358544|358457|359100|358970|358507|358400|5585
1626809100000|2021-07-20 19:25:00|358649|358458|358530|358454|358649|358549|358320|358200|7076
1626809400000|2021-07-20 19:30:00|358537|358453|358329|358301|358753|358691|358254|358158|6474
1626809700000|2021-07-20 19:35:00|358400|358303|358365|358295|358400|358306|358091|358000|6337
1626810000000|2021-07-20 19:40:00|358369|358300|358359|358235|358413|358306|357988|357913|9118
1626810300000|2021-07-20 19:45:00|358352|358234|358250|358053|358359|358248|357866|357704|5528
1626810600000|2021-07-20 19:50:00|358300|358216|358353|358161|359100|358964|358222|358053|17143
1626810900000|2021-07-20 19:55:00|358313|358028|357319|357318|358477|358329|357319|357318|39207
1626811200000|2021-07-20 20:00:00|357305|357304|356898|356388|357600|357304|356450|356000|191489
1626811500000|2021-07-20 20:05:00|357000|356500|356888|356507|357000|356602|356598|356500|1600
1626811800000|2021-07-20 20:10:00|356792|356509|357283|356800|357288|356800|356700|356507|864
1626812100000|2021-07-20 20:15:00|357281|356801|357275|356910|357281|357000|357273|356801|347
1626812400000|2021-07-20 20:20:00|357000|356768|356998|356730|357000|356768|356989|356730|485
1626812700000|2021-07-20 20:25:00|357000||357275||357275||357000||152
1626813000000|2021-07-20 20:30:00|||||||||34
1626813300000|2021-07-20 20:35:00|357100||357000||357100||357000||28
1626813600000|2021-07-20 20:40:00|357275||357275||357275||357275||310
1626813900000|2021-07-20 20:45:00|||||||||22
1626814200000|2021-07-20 20:50:00|357285|357000|357285|357000|357285|357000|357285|357000|514
1626814500000|2021-07-20 20:55:00|357251|357200|357288|357199|357288|357200|357200|357099|668
1626814800000|2021-07-20 21:00:00|||||||||24
1626815100000|2021-07-20 21:05:00|||||||||2
1626815400000|2021-07-20 21:10:00|357290|357099|357242|357099|357300|357099|357190|357099|736
1626815700000|2021-07-20 21:15:00|357200||357300||357300||357200||385
1626816000000|2021-07-20 21:20:00|357200||357200||357200||357200||112
1626816300000|2021-07-20 21:25:00|||||||||54
1626816600000|2021-07-20 21:30:00|||||||||1
1626816900000|2021-07-20 21:35:00|||||||||13
1626817200000|2021-07-20 21:40:00|357300||357300||357300||357300||163
1626817500000|2021-07-20 21:45:00|||||||||34
1626817800000|2021-07-20 21:50:00|||||||||41
1626818100000|2021-07-20 21:55:00|||||||||149
1626818400000|2021-07-20 22:00:00||357101||357101||357101||357101|377
1626818700000|2021-07-20 22:05:00|357319|357200|357600|357101|357600|357220|357319|357101|688
1626819000000|2021-07-20 22:10:00|357599|357110|357599|357122|357599|357122|357599|357110|1
1626819300000|2021-07-20 22:15:00|357600|357400|357500|357400|357600|357400|357485|357400|126
1626819600000|2021-07-20 22:20:00|||||||||141
1626819900000|2021-07-20 22:25:00|||||||||13
1626820200000|2021-07-20 22:30:00|357450||357500||357500||357450||259
1626820500000|2021-07-20 22:35:00|357499|357300|357499|357300|357499|357300|357499|357300|90
1626820800000|2021-07-20 22:40:00|||||||||12
1626821100000|2021-07-20 22:45:00|357500||357499||357500||357499||199
1626821400000|2021-07-20 22:50:00||357319||357319||357319||357319|13
1626821700000|2021-07-20 22:55:00|357450||357499||357499||357400||115
1626822000000|2021-07-20 23:00:00|357500|357400|357500|357319|357500|357400|357500|357319|117
1626822300000|2021-07-20 23:05:00|357499|357300|357499|357300|357499|357300|357499|357300|215
1626822600000|2021-07-20 23:10:00|||||||||300
1626822900000|2021-07-20 23:15:00|357500|357335|357975|357600|357975|357600|357500|357335|908
1626823200000|2021-07-20 23:20:00|357995|357401|357995|357401|357995|357401|357750|357401|247
1626823500000|2021-07-20 23:25:00|357900|357508|357900|357500|357900|357749|357900|357401|66
1626823800000|2021-07-20 23:30:00||357401||357700||357700||357401|81
1626824100000|2021-07-20 23:35:00|||||||||59
1626824400000|2021-07-20 23:40:00|357800|357500|357800|357500|357800|357500|357800|357500|49
1626824700000|2021-07-20 23:45:00|357799||357800||357800||357799||136
1626825000000|2021-07-20 23:50:00|357750|357501|357750|357501|357800|357501|357700|357501|138
1626825300000|2021-07-20 23:55:00|357800||357800||357800||357800||200
1626854400000|2021-07-21 08:00:00|358558|356061|358558|356533|358558|357456|358352|356061|282
1626854700000|2021-07-21 08:05:00|358549|356536|358558|356533|358558|356543|358549|356533|48
1626855000000|2021-07-21 08:10:00|359999|357658|358400|356533|359999|357857|358400|356533|40
1626855300000|2021-07-21 08:15:00||356716||356762||356762||356716|3
1626855600000|2021-07-21 08:20:00|358900|356763|358900|357081|358900|357950|358329|356716|306
1626855900000|2021-07-21 08:25:00|358800|356836|358700|355682|358800|356886|358500|355682|93
1626856200000|2021-07-21 08:30:00||356908||356957||356957||355682|32
1626856500000|2021-07-21 08:35:00|||||||||10
1626856800000|2021-07-21 08:40:00||355682||357319||357319||355682|28
1626857100000|2021-07-21 08:45:00||357600||357600||357600||356015|7
1626857400000|2021-07-21 08:50:00|358500|356867|358700|356646|358700|357962|358400|355682|97
1626857700000|2021-07-21 08:55:00||356648||356664||356856||355682|6
1626858000000|2021-07-21 09:00:00||357600||357600||358057||357600|25
1626858300000|2021-07-21 09:05:00|358349|356855|358700|357600|358700|357600|358349|356855|18
1626858600000|2021-07-21 09:10:00|358600|357500|358600|356811|358600|357600|358600|356811|7
1626858900000|2021-07-21 09:15:00|358599||358299||358599||358299||17
1626859200000|2021-07-21 09:20:00|358200|355682|358200|356650|358200|356650|358200|355682|28
1626859500000|2021-07-21 09:25:00||355682||356589||357600||355682|29
1626859800000|2021-07-21 09:30:00|358100|355682|358100|356452|358100|356452|358099|355682|8
1626860100000|2021-07-21 09:35:00|358149|355682|358077|356625|358149|356625|358077|355682|6
1626860400000|2021-07-21 09:40:00|358075|355682|357990|356304|358200|356304|357990|355682|37
1626860700000|2021-07-21 09:45:00|357989|355682|357999|356335|357999|356335|357960|355682|1
1626861000000|2021-07-21 09:50:00|357960|355682|357987|356469|357999|356469|357945|355682|16
1626861300000|2021-07-21 09:55:00|357986||357945||357999||357910||3
1626861600000|2021-07-21 10:00:00|357940|355682|357900|356330|357998|356330|357900|355682|3
1626861900000|2021-07-21 10:05:00|357899|355682|357995|356173|357998|356173|357800|355682|117
1626862200000|2021-07-21 10:10:00|357994|355682|357897|356198|357995|356198|357897|355682|1
1626862500000|2021-07-21 10:15:00|357890||357889||357890||357889||43
1626862800000|2021-07-21 10:20:00|357888|355682|357885|356400|357888|356400|357885|355682|29
1626863100000|2021-07-21 10:25:00|357884|355682|357899|356451|357990|356451|357884|355682|15
1626863400000|2021-07-21 10:30:00|357898|355682|357880|357000|357898|357000|357880|355682|0
1626863700000|2021-07-21 10:35:00|||||||||29
1626864000000|2021-07-21 10:40:00|357879||357878||357879||357878||2
1626864300000|2021-07-21 10:45:00|357877||357875||357877||357875||2
1626864600000|2021-07-21 10:50:00|357870||357865||357870||357865||2
1626864900000|2021-07-21 10:55:00|357700||357830||357865||357700||84
1626865200000|2021-07-21 11:00:00|357799|357060|357490|357325|357830|357326|357490|357000|733
1626865500000|2021-07-21 11:05:00|357325|357275|357300|357010|357884|357375|357300|357000|1762
1626865800000|2021-07-21 11:10:00|357280|357021|357300|357000|357300|357021|357204|357000|599
1626866100000|2021-07-21 11:15:00|357266|356700|357280|357001|357300|357010|357160|356500|497
1626866400000|2021-07-21 11:20:00|357300|357100|357187|356975|357300|357200|357136|356975|885
1626866700000|2021-07-21 11:25:00|357185|356820|357000|356822|357299|357000|356900|356820|867
1626867000000|2021-07-21 11:30:00|356998|356823|357295|357010|357299|357010|356998|356820|838
1626867300000|2021-07-21 11:35:00|357293|356820|356990|356701|357769|357000|356800|356701|1565
1626867600000|2021-07-21 11:40:00|356955|356420|357000|356700|357000|356800|356880|356400|483
1626867900000|2021-07-21 11:45:00|356990|356702|356974|356500|357000|356702|356600|356500|1484
1626868200000|2021-07-21 11:50:00|356790|356305|356690|356131|356974|356305|356500|356020|465
1626868500000|2021-07-21 11:55:00|356670|356300|356670|356302|356670|356400|356670|356300|184
1626868800000|2021-07-21 12:00:00|356600|356306|356600|356313|356600|356351|356598|356302|57
1626869100000|2021-07-21 12:05:00|356940|356325|357900|356350|357900|356540|356940|356325|386
1626869400000|2021-07-21 12:10:00|357889|356625|357700|356431|357889|356625|357700|356350|130
1626869700000|2021-07-21 12:15:00|357694|356450|357280|356487|357700|357106|357280|356450|478
1626870000000|2021-07-21 12:20:00|357200|356500|357200|357000|357200|357010|357184|356500|489
1626870300000|2021-07-21 12:25:00|||||||||161
1626870600000|2021-07-21 12:30:00|357150|357020|357200|357000|357200|357022|357150|357000|876
1626870900000|2021-07-21 12:35:00|357161|356800|357200|356926|357200|356928|357099|356800|343
1626871200000|2021-07-21 12:40:00|357169|356900|357173|356900|357200|356953|357147|356900|135
1626871500000|2021-07-21 12:45:00|357131|356955|357088|356800|357170|356955|356982|356800|2386
1626871800000|2021-07-21 12:50:00|357086|356810|357070|357000|357086|357000|357070|356800|159
1626872100000|2021-07-21 12:55:00|357068|356800|357075|356526|357075|356900|357068|356526|711
1626872400000|2021-07-21 13:00:00|357150|356926|357150|356604|357150|356926|357000|356526|851
1626872700000|2021-07-21 13:05:00|357148|356600|357148|356900|357148|357000|357148|356600|418
1626873000000|2021-07-21 13:10:00|357124|356610|357150|356810|357150|356810|357114|356600|254
1626873300000|2021-07-21 13:15:00|357148|356950|357150|357100|357150|357100|357148|356950|400
1626873600000|2021-07-21 13:20:00|||||||||255
1626873900000|2021-07-21 13:25:00|357500|357304|357600|357500|357844|357555|357500|357100|7854
1626874200000|2021-07-21 13:30:00|357775|357554|357477|357100|357877|357690|356318|356100|21662
1626874500000|2021-07-21 13:35:00|357500|357300|358400|358072|358597|358505|357500|357300|10282
1626874800000|2021-07-21 13:40:00|358300|358073|357973|357683|358400|358164|357353|357200|8831
1626875100000|2021-07-21 13:45:00|357883|357682|356708|356408|358245|357864|356505|356244|16116
1626875400000|2021-07-21 13:50:00|356887|356538|356592|356326|357056|356775|356429|356275|7986
1626875700000|2021-07-21 13:55:00|356591|356327|356879|356586|357210|356938|356343|356201|6934
1626876000000|2021-07-21 14:00:00|356880|356585|355764|355524|356880|356667|355423|355291|14057
1626876300000|2021-07-21 14:05:00|355816|355569|355362|355202|355816|355570|355199|355100|13498
1626876600000|2021-07-21 14:10:00|355361|355258|355869|355703|356500|356289|355247|355100|8127
1626876900000|2021-07-21 14:15:00|355868|355764|356800|356651|356800|356710|355863|355701|9722
1626877200000|2021-07-21 14:20:00|356813|356720|357200|357075|357213|357081|356639|356500|8022
1626877500000|2021-07-21 14:25:00|357252|357076|357144|357000|357680|357618|357143|357000|8765
1626877800000|2021-07-21 14:30:00|357143|357001|358050|357875|358241|358073|357045|357000|6255
1626878100000|2021-07-21 14:35:00|357999|357821|357987|357800|358288|358134|357842|357700|4425
1626878400000|2021-07-21 14:40:00|358000|357840|357605|357300|358288|358130|357464|357300|2716
1626878700000|2021-07-21 14:45:00|357491|357301|357879|357400|357999|357800|357400|357300|5977
1626879000000|2021-07-21 14:50:00|357922|357464|356536|356427|357922|357464|356536|356411|13488
1626879300000|2021-07-21 14:55:00|356643|356428|356773|356500|357122|356914|356433|356300|6278
1626879600000|2021-07-21 15:00:00|356772|356625|356750|356554|357300|357114|356580|356379|3365
1626879900000|2021-07-21 15:05:00|356749|356553|356998|356800|356998|356886|356400|356342|4581
1626880200000|2021-07-21 15:10:00|356935|356700|356608|356452|357200|357043|356395|356300|4341
1626880500000|2021-07-21 15:15:00|356700|356532|357299|357181|357300|357182|356567|356420|6482
1626880800000|2021-07-21 15:20:00|357292|357208|356399|356140|357300|357208|355900|355800|12061
1626881100000|2021-07-21 15:25:00|356299|356171|356139|355986|356401|356233|356032|355950|4452
1626881400000|2021-07-21 15:30:00|356138|355953|356250|356174|356374|356200|355861|355800|5918
1626881700000|2021-07-21 15:35:00|356359|356100|356349|356216|356597|356415|356194|356092|1650
1626882000000|2021-07-21 15:40:00|356347|356227|356050|355871|356446|356234|355819|355800|1722
1626882300000|2021-07-21 15:45:00|356055|355900|355956|355739|356055|355901|355641|355600|3692
1626882600000|2021-07-21 15:50:00|355955|355740|355772|355700|355955|355774|355721|355620|2154
1626882900000|2021-07-21 15:55:00|355771|355674|356500|356333|356500|356333|355751|355674|6909
1626883200000|2021-07-21 16:00:00|356468|356341|356224|356125|356500|356341|356182|355946|800
1626883500000|2021-07-21 16:05:00|356300|356126|356413|356096|356488|356292|356200|356090|200
1626883800000|2021-07-21 16:10:00|356412|356097|355848|355750|356414|356300|355848|355700|897
1626884100000|2021-07-21 16:15:00|355846|355700|355901|355706|356041|355900|355826|355700|1500
1626884400000|2021-07-21 16:20:00|355900|355767|355927|355762|355949|355794|355636|355526|4385
1626884700000|2021-07-21 16:25:00|355845|355678|355761|355516|355900|355769|355571|355512|1115
1626885000000|2021-07-21 16:30:00|355828|355565|355544|355403|355966|355759|355423|355300|2229
1626885300000|2021-07-21 16:35:00|355550|355406|355030|354900|355640|355467|355030|354900|5880
1626885600000|2021-07-21 16:40:00|355029|354901|355660|355437|355966|355714|355029|354900|4261
1626885900000|2021-07-21 16:45:00|355648|355432|355287|355173|355649|355451|355252|355078|4943
1626886200000|2021-07-21 16:50:00|355271|355175|355268|355079|355544|355419|355170|355079|1600
1626886500000|2021-07-21 16:55:00|355264|355080|355000|354811|355264|355100|354578|354500|6145
1626886800000|2021-07-21 17:00:00|354999|354814|354804|354628|355048|354919|354465|354335|3099
1626887100000|2021-07-21 17:05:00|354841|354670|355339|355200|355500|355302|354698|354500|5039
1626887400000|2021-07-21 17:10:00|355400|355174|355700|355509|355862|355663|355265|355096|2445
1626887700000|2021-07-21 17:15:00|355699|355510|355678|355440|355700|355515|355477|355300|1800
1626888000000|2021-07-21 17:20:00|355677|355510|356139|356003|356160|356087|355643|355473|8883
1626888300000|2021-07-21 17:25:00|356136|356000|356099|355860|356160|356019|355853|355700|2016
1626888600000|2021-07-21 17:30:00|356100|355861|355992|355800|356176|356051|355992|355762|2182
1626888900000|2021-07-21 17:35:00|355991|355848|356000|355728|356100|355931|355837|355728|2900
1626889200000|2021-07-21 17:40:00|355999|355809|356399|356217|356436|356271|355899|355744|5546
1626889500000|2021-07-21 17:45:00|356400|356259|356500|356376|356500|356376|356265|356057|2033
1626889800000|2021-07-21 17:50:00|356499|356383|356300|356151|356700|356581|356299|356106|3917
1626890100000|2021-07-21 17:55:00|356299|356152|356293|356114|356300|356255|356196|356100|1767
1626890400000|2021-07-21 18:00:00|356291|356135|356500|356408|356500|356447|356151|356072|2639
1626890700000|2021-07-21 18:05:00|356499|356409|356504|356412|356700|356651|356463|356135|3441
1626891000000|2021-07-21 18:10:00|356543|356369|356690|356449|356690|356568|356498|356294|310
1626891300000|2021-07-21 18:15:00|356567|356478|355937|355861|356675|356479|355937|355800|1471
1626891600000|2021-07-21 18:20:00|356027|355864|356131|356016|356200|356083|355978|355800|1390
1626891900000|2021-07-21 18:25:00|356130|355992|356196|356063|356200|356067|355952|355853|1343
1626892200000|2021-07-21 18:30:00|356195|356065|356752|356539|356900|356820|356195|356064|5117
1626892500000|2021-07-21 18:35:00|356751|356431|356233|356077|356752|356581|356214|356000|668
1626892800000|2021-07-21 18:40:00|356242|356112|356347|356223|356529|356384|356242|356111|1648
1626893100000|2021-07-21 18:45:00|356362|356246|356425|356203|356529|356304|356148|356045|1737
1626893400000|2021-07-21 18:50:00|356330|356199|356274|356068|356433|356226|356173|356000|600
1626893700000|2021-07-21 18:55:00|356264|356111|356370|356286|356370|356286|356089|356013|1942
1626894000000|2021-07-21 19:00:00|356369|356287|356400|356141|356529|356392|356200|356054|4158
1626894300000|2021-07-21 19:05:00|356396|356110|356699|356595|356699|356600|356200|356054|4301
1626894600000|2021-07-21 19:10:00|356700|356600|357058|356804|357246|357124|356699|356600|6610
1626894900000|2021-07-21 19:15:00|356926|356807|357321|357200|357445|357332|356884|356800|3357
1626895200000|2021-07-21 19:20:00|357410|357229|357000|356800|357410|357261|356995|356800|2567
1626895500000|2021-07-21 19:25:00|356980|356850|356908|356700|357249|356997|356788|356501|3373
1626895800000|2021-07-21 19:30:00|356891|356701|357241|356952|357283|357150|356865|356659|3216
1626896100000|2021-07-21 19:35:00|357240|356951|356623|356414|357241|357005|356539|356414|6664
1626896400000|2021-07-21 19:40:00|356621|356509|356856|356644|356900|356768|356450|356400|4695
1626896700000|2021-07-21 19:45:00|356855|356548|356603|356501|356871|356770|356554|356475|1700
1626897000000|2021-07-21 19:50:00|356600|356500|357853|357634|357888|357747|356387|356200|19888
1626897300000|2021-07-21 19:55:00|357888|357679|358613|358440|358645|358637|357860|357597|47167
1626897600000|2021-07-21 20:00:00|358612|358476|358775|358520|358999|358521|358580|358231|178489
1626897900000|2021-07-21 20:05:00|358620|358522|358644|358522|358651|358522|358620|358522|928
1626898200000|2021-07-21 20:10:00|358600|358510|358644|358510|358644|358510|358600|358510|686
1626898500000|2021-07-21 20:15:00|358550|358500|358525|358300|358550|358500|358525|358300|1893
1626898800000|2021-07-21 20:20:00|358400||358644||358644||358400||732
1626899100000|2021-07-21 20:25:00|358450|358306|358400|358306|358450|358306|358400|358306|578
1626899400000|2021-07-21 20:30:00||358340||358310||358340||358310|440
1626899700000|2021-07-21 20:35:00|358644|358362|358600|358306|358644|358500|358600|358306|440
1626900000000|2021-07-21 20:40:00|358500|358302|358400|358288|358500|358302|358350|358050|827
1626900300000|2021-07-21 20:45:00|358350|358300|358400|358308|358400|358308|358350|358300|468
1626900600000|2021-07-21 20:50:00|358500|358350|358500|358352|358500|358352|358499|358350|2212
1626900900000|2021-07-21 20:55:00|358600|358402|358600|358402|358600|358402|358600|358402|1227
1626901200000|2021-07-21 21:00:00||358520||358520||358520||358520|93
1626901500000|2021-07-21 21:05:00|||||||||39
1626901800000|2021-07-21 21:10:00|||||||||236
1626902100000|2021-07-21 21:15:00|358580||358600||358600||358580||175
1626902400000|2021-07-21 21:20:00|||||||||45
1626902700000|2021-07-21 21:25:00|||||||||148
1626903000000|2021-07-21 21:30:00|358644|358402|358644|358402|358644|358402|358644|358402|143
1626903300000|2021-07-21 21:35:00||358500||358500||358500||358500|41
1626903600000|2021-07-21 21:40:00||358402||358402||358402||358402|72
1626903900000|2021-07-21 21:45:00||358411||358411||358411||358411|72
1626904200000|2021-07-21 21:50:00|358775|358600|359100|358810|359500|359100|358775|358600|2236
1626904500000|2021-07-21 21:55:00|359300|359010|359399|358850|359455|359011|359300|358810|489
1626904800000|2021-07-21 22:00:00|359400|359199|359399|359001|359400|359199|359399|359000|327
1626905100000|2021-07-21 22:05:00|359400|359000|359179|358781|359400|359000|359000|358777|1021
1626905400000|2021-07-21 22:10:00|359100|358850|359100|358850|359100|358850|359100|358850|48
1626905700000|2021-07-21 22:15:00|358999|358781|358999|358650|358999|358781|358900|358363|156
1626906000000|2021-07-21 22:20:00|358875|358533|359000|358600|359100|358600|358875|358363|261
1626906300000|2021-07-21 22:25:00|359100|358700|359100|358701|359100|358701|359100|358600|139
1626906600000|2021-07-21 22:30:00|359179|358800|359399|359200|359400|359300|359100|358800|1188
1626906900000|2021-07-21 22:35:00|359300||359300||359400||359300||434
1626907200000|2021-07-21 22:40:00|359348|359225|359400|359011|359400|359250|359250|359011|870
1626907500000|2021-07-21 22:45:00|359350|359001|359300|359001|359350|359250|359200|359001|851
1626907800000|2021-07-21 22:50:00|359299|359000|359299|359012|359299|359012|359299|359000|131
1626908100000|2021-07-21 22:55:00|359199|359015|359299|359019|359299|359019|359199|359015|138
1626908400000|2021-07-21 23:00:00|359290|359020|359200|359019|359290|359020|359200|359019|52
1626908700000|2021-07-21 23:05:00|359290|359022|359299|359022|359299|359022|359150|359022|533
1626909000000|2021-07-21 23:10:00|359250|359025|359250|359100|359250|359100|359200|359025|104
1626909300000|2021-07-21 23:15:00|359299|359225|359250|359100|359300|359225|359250|359100|316
1626909600000|2021-07-21 23:20:00|359299|359025|359080|358701|359299|359025|358950|358633|2391
1626909900000|2021-07-21 23:25:00|359070|358710|359070|358800|359070|358800|359070|358710|104
1626910200000|2021-07-21 23:30:00|359050|358806|359050|358800|359050|359000|359000|358800|391
1626910500000|2021-07-21 23:35:00|359049|358806|359200|358822|359200|358825|359045|358761|427
1626910800000|2021-07-21 23:40:00||359001||359001||359001||359001|128
1626911100000|2021-07-21 23:45:00|359100|358811|359050|358900|359100|358900|359000|358800|365
1626911400000|2021-07-21 23:50:00|359000|358901|359000|358901|359000|358902|359000|358901|429
1626911700000|2021-07-21 23:55:00|358900|358950|359049|358850|359050|358980|358900|358700|862
1626940800000|2021-07-22 08:00:00|360762|358189|360000|358500|360762|358500|360000|358189|11
1626941100000|2021-07-22 08:05:00||358412||358800||359289||358412|27
1626941400000|2021-07-22 08:10:00||358550||358891||358891||357728|32
1626941700000|2021-07-22 08:15:00|||||||||31
1626942000000|2021-07-22 08:20:00|359560|358900|360000|358891|360000|359083|359560|358891|27
1626942300000|2021-07-22 08:25:00||359145||358891||359145||358891|4
1626942600000|2021-07-22 08:30:00||359099||358892||359099||358891|2
1626942900000|2021-07-22 08:35:00||358940||358891||358940||358891|59
1626943200000|2021-07-22 08:40:00|||||||||54
1626943500000|2021-07-22 08:45:00||359099||359099||359099||359099|4
1626943800000|2021-07-22 08:50:00|||||||||27
1626944100000|2021-07-22 08:55:00|||||||||7
1626944400000|2021-07-22 09:00:00|||||||||11
1626944700000|2021-07-22 09:05:00|||||||||14
1626945000000|2021-07-22 09:10:00|||||||||13
1626945300000|2021-07-22 09:15:00|||||||||4
1626945600000|2021-07-22 09:20:00|||||||||61
1626945900000|2021-07-22 09:25:00||359400||359099||359541||359099|9
1626946200000|2021-07-22 09:30:00||359400||359400||359400||359201|6
1626946500000|2021-07-22 09:35:00||359099||359400||359400||359099|4
1626946800000|2021-07-22 09:40:00||359099||359400||359400||359099|6
1626947100000|2021-07-22 09:45:00|||||||||14
1626947400000|2021-07-22 09:50:00||358891||358891||359200||358891|48
1626947700000|2021-07-22 09:55:00|359700|358851|360000|358851|360000|358891|359700|358851|50
1626948000000|2021-07-22 10:00:00||358891||359000||359000||358851|31
1626948300000|2021-07-22 10:05:00|359650|359405|360000|358600|360000|359405|359624|358600|244
1626948900000|2021-07-22 10:15:00|||||||||1
1626949200000|2021-07-22 10:20:00|359675||360000||360000||359665||26
1626949500000|2021-07-22 10:25:00|||||||||2
1626949800000|2021-07-22 10:30:00|359622||360000||360000||359620||79
1626950100000|2021-07-22 10:35:00|359592||359000||360000||359000||773
1626950400000|2021-07-22 10:40:00|360000||360000||360000||360000||2
1626950700000|2021-07-22 10:45:00|||||||||31
1626951000000|2021-07-22 10:50:00||358800||358851||358851||358800|6
1626951300000|2021-07-22 10:55:00|359560|358800|359600|358600|360000|358851|359486|358600|371
1626951600000|2021-07-22 11:00:00|359010|358602|359110|358900|359200|359100|359010|358600|811
1626951900000|2021-07-22 11:05:00|359100|358979|359000|358810|359110|359000|359000|358775|534
1626952200000|2021-07-22 11:10:00|358900|358775|359156|359010|359156|359012|358810|358600|1339
1626952500000|2021-07-22 11:15:00||358902||358900||358902||358900|215
1626952800000|2021-07-22 11:20:00|359050|358940|359050|358950|359050|358950|359050|358940|169
1626953100000|2021-07-22 11:25:00|359048|358976|359050|358900|359156|358976|359000|358900|692
1626953400000|2021-07-22 11:30:00|359156|358864|359100|358900|359156|358900|359100|358864|456
1626953700000|2021-07-22 11:35:00||358901||358901||358901||358901|219
1626954000000|2021-07-22 11:40:00|359156|358903|359147|358864|359156|359000|359084|358864|1665
1626954300000|2021-07-22 11:45:00|359144|358866|359149|358776|359156|358866|358998|358620|445
1626954600000|2021-07-22 11:50:00|358940|358800|359048|358620|359149|358800|358900|358620|717
1626954900000|2021-07-22 11:55:00|359050|358622|358950|358626|359156|358658|358815|358620|330
1626955200000|2021-07-22 12:00:00|358999|358620|358700|358620|359000|358628|358700|358620|406
1626955500000|2021-07-22 12:05:00|358600|358600|358700|358500|358700|358600|358600|358500|1027
1626955800000|2021-07-22 12:10:00|358600|358502|358625|358500|358700|358502|358598|358500|1033
1626956100000|2021-07-22 12:15:00|358600||358600||358600||358600||581
1626956400000|2021-07-22 12:20:00|358493|358266|358500|358001|358600|358310|358434|358001|845
1626956700000|2021-07-22 12:25:00|358502|358100|358502|358100|358502|358400|358502|358100|1110
1626957000000|2021-07-22 12:30:00|359000|358102|358900|358110|359124|358534|358900|358100|765
1626957300000|2021-07-22 12:35:00|358894|358200|358889|358300|358900|358300|358889|358100|408
1626957600000|2021-07-22 12:40:00|358775|358100|358775|358520|358775|358520|358775|358100|298
1626957900000|2021-07-22 12:45:00|358500|358101|358775|358300|358775|358300|358500|358100|849
1626958200000|2021-07-22 12:50:00|358600|358500|359142|358800|359156|358800|358600|358500|2236
1626958500000|2021-07-22 12:55:00|358900|358700|359100|358803|359100|358990|358700|358500|2606
1626958800000|2021-07-22 13:00:00|359000|358805|359100|358803|359100|358853|359000|358803|827
1626959100000|2021-07-22 13:05:00|359098||359098||359098||359098||255
1626959400000|2021-07-22 13:10:00|359100|358938|358700|358500|359100|358938|358600|358500|3278
1626959700000|2021-07-22 13:15:00|358600|358550|358775|358550|358800|358700|358600|358550|2799
1626960000000|2021-07-22 13:20:00||358600||358600||358600||358600|194
1626960300000|2021-07-22 13:25:00|358730|358550|358775|358100|358775|358550|358718|358100|1428
1626960600000|2021-07-22 13:30:00|358723|358560|361061|360736|361333|361035|358487|358100|76063
1626960900000|2021-07-22 13:35:00|361062|360737|360860|360600|361200|361102|360377|360219|20029
1626961200000|2021-07-22 13:40:00|360859|360626|361791|361638|361864|361685|360410|360200|20923
1626961500000|2021-07-22 13:45:00|361800|361639|361286|361001|362200|362016|360897|360646|26107
1626961800000|2021-07-22 13:50:00|361220|361030|361572|361307|361725|361500|360855|360646|10500
1626962100000|2021-07-22 13:55:00|361571|361308|361683|361462|361940|361775|361399|361183|8392
1626962400000|2021-07-22 14:00:00|361703|361501|362169|361979|362300|362227|361672|361401|8586
1626962700000|2021-07-22 14:05:00|362168|361989|361697|361505|362300|362182|361654|361437|7798
1626963000000|2021-07-22 14:10:00|361639|361506|362275|362085|362297|362189|361400|361200|8148
1626963300000|2021-07-22 14:15:00|362234|362086|361915|361652|362400|362241|361747|361600|7900
1626963600000|2021-07-22 14:20:00|361933|361653|361899|361688|362236|362070|361823|361600|6124
1626963900000|2021-07-22 14:25:00|361788|361737|362400|362121|362670|362550|361700|361600|11407
1626964200000|2021-07-22 14:30:00|362353|362225|362890|362733|362890|362802|362278|362121|8202
1626964500000|2021-07-22 14:35:00|362877|362734|362637|362500|363200|362997|362540|362427|12045
1626964800000|2021-07-22 14:40:00|362636|362516|362902|362798|363127|363025|362635|362516|10383
1626965100000|2021-07-22 14:45:00|362901|362781|362986|362850|363094|363005|362742|362611|6737
1626965400000|2021-07-22 14:50:00|363000|362870|363199|363051|363200|363100|362913|362754|4939
1626965700000|2021-07-22 14:55:00|363180|362948|362300|362050|363300|363201|362051|362000|17471
1626966000000|2021-07-22 15:00:00|362258|362150|362480|362200|362799|362642|361756|361600|9999
1626966300000|2021-07-22 15:05:00|362402|362256|362061|361853|362479|362256|361972|361800|9895
1626966600000|2021-07-22 15:10:00|362049|361906|361550|361400|362049|361906|361473|361300|7758
1626966900000|2021-07-22 15:15:00|361600|361432|361699|361451|361833|361715|361342|361221|6215
1626967200000|2021-07-22 15:20:00|361778|361582|362163|361936|362164|361992|361734|361451|3842
1626967500000|2021-07-22 15:25:00|362164|361980|361672|361550|362164|361981|361484|361400|2487
1626967800000|2021-07-22 15:30:00|361594|361521|361629|361441|361824|361721|361583|361400|4197
1626968100000|2021-07-22 15:35:00|361605|361442|361922|361774|361922|361794|361600|361400|2352
1626968400000|2021-07-22 15:40:00|361921|361775|362372|362129|362450|362300|361898|361642|5452
1626968700000|2021-07-22 15:45:00|362335|362232|361989|361905|362336|362232|361705|361600|3088
1626969000000|2021-07-22 15:50:00|361988|361916|362414|362300|362500|362446|361936|361664|4623
1626969300000|2021-07-22 15:55:00|362500|362339|362100|361911|362673|362582|362090|361901|5314
1626969600000|2021-07-22 16:00:00|362126|361910|361407|361324|362377|362145|361407|361300|5754
1626969900000|2021-07-22 16:05:00|361462|361330|361132|361057|361649|361521|361132|361000|11247
1626970200000|2021-07-22 16:10:00|361200|361058|361513|361400|361686|361524|361110|361057|3152
1626970500000|2021-07-22 16:15:00|361455|361269|361343|361200|361772|361628|361305|361200|3781
1626970800000|2021-07-22 16:20:00|361316|361201|361040|360850|361346|361214|360819|360750|7161
1626971100000|2021-07-22 16:25:00|361039|360851|361560|361420|361686|361530|360978|360850|3823
1626971400000|2021-07-22 16:30:00|361686|361341|361952|361800|362100|361959|361515|361315|1841
1626971700000|2021-07-22 16:35:00|361951|361806|362167|361843|362188|362124|361951|361728|2676
1626972000000|2021-07-22 16:40:00|362179|361844|361588|361508|362179|361944|361575|361420|2066
1626972300000|2021-07-22 16:45:00|361611|361472|361563|361422|361870|361756|361410|361217|4421
1626972600000|2021-07-22 16:50:00|361562|361380|361689|361441|362022|361859|361437|361234|3137
1626972900000|2021-07-22 16:55:00|361635|361577|361900|361714|361999|361800|361567|361410|802
1626973200000|2021-07-22 17:00:00|361899|361758|362071|361889|362071|361974|361821|361713|1786
1626973500000|2021-07-22 17:05:00|362070|361952|362274|362201|362300|362219|362056|361932|2142
1626973800000|2021-07-22 17:10:00|362273|362200|362228|362000|362387|362306|362074|362000|2185
1626974100000|2021-07-22 17:15:00|362236|362147|362958|362834|363000|362934|362181|362000|8602
1626974400000|2021-07-22 17:20:00|362957|362835|362720|362569|363000|362875|362475|362234|7221
1626974700000|2021-07-22 17:25:00|362665|362493|362721|362652|362999|362922|362520|362453|6227
1626975000000|2021-07-22 17:30:00|362720|362601|362536|362385|362960|362764|362514|362385|3700
1626975300000|2021-07-22 17:35:00|362535|362435|362574|362513|362720|362615|362414|362305|3305
1626975600000|2021-07-22 17:40:00|362734|362514|362956|362783|362998|362874|362646|362443|3095
1626975900000|2021-07-22 17:45:00|362955|362784|363050|362955|363100|363013|362700|362527|4648
1626976200000|2021-07-22 17:50:00|363073|362956|363019|362800|363195|363075|362864|362742|2146
1626976500000|2021-07-22 17:55:00|363100|362900|363183|363026|363372|363231|363023|362810|5707
1626976800000|2021-07-22 18:00:00|363182|363063|363333|363235|363333|363250|363081|362900|4036
1626977100000|2021-07-22 18:05:00|363332|363236|363150|363029|363375|363250|363014|362900|4392
1626977400000|2021-07-22 18:10:00|363149|363057|363179|362998|363288|363117|362867|362800|4027
1626977700000|2021-07-22 18:15:00|363154|362937|363231|363067|363299|363246|363025|362870|2443
1626978000000|2021-07-22 18:20:00|363177|363085|363291|363047|363400|363310|363018|362869|1435
1626978300000|2021-07-22 18:25:00|363288|363062|363260|363153|363400|363245|363152|363022|1000
1626978600000|2021-07-22 18:30:00|363259|363189|362997|362859|363330|363190|362829|362705|4282
1626978900000|2021-07-22 18:35:00|362998|362858|362808|362648|363088|362980|362475|362305|8140
1626979200000|2021-07-22 18:40:00|362818|362649|362453|362307|362818|362651|362452|362305|5326
1626979500000|2021-07-22 18:45:00|362452|362322|362759|362513|363200|363102|362422|362305|6631
1626979800000|2021-07-22 18:50:00|362896|362528|362984|362864|362984|362864|362539|362400|3660
1626980100000|2021-07-22 18:55:00|362983|362865|363096|362947|363167|363083|362882|362735|2937
1626980400000|2021-07-22 19:00:00|363093|362948|363022|362880|363100|362982|362769|362710|1960
1626980700000|2021-07-22 19:05:00|363023|362941|362599|362520|363100|363001|362573|362500|1635
1626981000000|2021-07-22 19:10:00|362598|362521|362923|362772|363000|362848|362598|362520|2512
1626981300000|2021-07-22 19:15:00|362909|362773|362857|362739|363100|362960|362770|362578|2700
1626981600000|2021-07-22 19:20:00|362856|362740|363075|362911|363075|363010|362855|362685|3000
1626981900000|2021-07-22 19:25:00|363020|362955|363691|363631|363722|363656|363014|362821|20568
1626982200000|2021-07-22 19:30:00|363666|363537|363718|363600|363835|363789|363350|363300|6410
1626982500000|2021-07-22 19:35:00|363719|363646|363491|363394|363835|363646|363358|363300|8224
1626982800000|2021-07-22 19:40:00|363485|363417|363499|363360|363737|363653|363396|363300|10234
1626983100000|2021-07-22 19:45:00|363498|363400|363909|363800|364077|363987|363495|363399|10405
1626983400000|2021-07-22 19:50:00|363910|363850|363800|363709|364000|363960|363700|363651|18532
1626983700000|2021-07-22 19:55:00|363799|363710|363939|363801|364000|363942|363584|363500|39110
1626984000000|2021-07-22 20:00:00|364000|363744|364100|363821|364100|364020|363960|363701|105149
1626984300000|2021-07-22 20:05:00|364198|363964|364198|364000|364198|364000|364100|363901|908
1626984600000|2021-07-22 20:10:00|364197|364088|364200|364089|364200|364101|364197|364088|1423
1626984900000|2021-07-22 20:15:00|364400|364100|364399|364089|364400|364200|364398|364089|2442
1626985200000|2021-07-22 20:20:00|364380|364090|364550|364500|364550|364500|364380|364090|2714
1626985500000|2021-07-22 20:25:00|364600|364100|364800|364600|364800|364600|364600|364090|1660
1626985800000|2021-07-22 20:30:00|364900|364377|364900|364800|364900|364880|364880|364377|2167
1626986100000|2021-07-22 20:35:00|||||||||514
1626986400000|2021-07-22 20:40:00|364861|364500|364900|364861|364900|364861|364861|364500|734
1626986700000|2021-07-22 20:45:00|364895|364500|364850|364700|364900|364700|364850|364500|593
1626987000000|2021-07-22 20:50:00|364900|364800|364897|364701|364900|364800|364850|364700|877
1626987300000|2021-07-22 20:55:00|364900|364780|364900|364780|364900|364780|364900|364780|435
1626987600000|2021-07-22 21:00:00|364800|364500|364800|364500|364900|364500|364800|364500|886
1626987900000|2021-07-22 21:05:00|364900|364750|364800|364650|364900|364750|364800|364650|926
1626988200000|2021-07-22 21:10:00||364701||364701||364701||364701|282
1626988500000|2021-07-22 21:15:00|||||||||202
1626988800000|2021-07-22 21:20:00|364650|364700|364650|364505|364650|364700|364650|364505|548
1626989100000|2021-07-22 21:25:00|||||||||270
1626989400000|2021-07-22 21:30:00|||||||||228
1626989700000|2021-07-22 21:35:00|||||||||88
1626990000000|2021-07-22 21:40:00|364411|364500|364411|364300|364411|364500|364411|364300|733
1626990300000|2021-07-22 21:45:00|364549|364222|364799|364605|364800|364605|364549|364100|1488
1626990600000|2021-07-22 21:50:00|364900|364400|364800|364600|364900|364600|364800|364400|1362
1626990900000|2021-07-22 21:55:00|364765|364625|364800|364100|364800|364631|364546|364100|981
1626991200000|2021-07-22 22:00:00|364810|364222|364840|364301|364840|364301|364810|364222|267
1626991500000|2021-07-22 22:05:00|364800||364775||364800||364775||40
1626991800000|2021-07-22 22:10:00||364302||364400||364488||364302|56
1626992100000|2021-07-22 22:15:00|364725|364405|364725|364405|364725|364405|364725|364405|12
1626992400000|2021-07-22 22:20:00|364675|364420|364775|364420|364775|364425|364675|364420|65
1626992700000|2021-07-22 22:25:00||364416||364500||364500||364416|72
1626993000000|2021-07-22 22:30:00||364425||364600||364600||364425|101
1626993300000|2021-07-22 22:35:00||364508||364550||364550||364508|197
1626993600000|2021-07-22 22:40:00||364551||364620||364620||364550|13
1626993900000|2021-07-22 22:45:00|364750|364608|364775|364600|364775|364608|364730|364600|127
1626994200000|2021-07-22 22:50:00||364608||364550||364608||364550|270
1626994500000|2021-07-22 22:55:00|||||||||51
1626994800000|2021-07-22 23:00:00|||||||||23
1626995100000|2021-07-22 23:05:00|364790||364799||364799||364790||151
1626995400000|2021-07-22 23:10:00|||||||||87
1626995700000|2021-07-22 23:15:00||364560||364560||364560||364560|34
1626996000000|2021-07-22 23:20:00||364655||364701||364701||364655|107
1626996300000|2021-07-22 23:25:00|364899|364716|364898|364780|364900|364780|364898|364701|325
1626996600000|2021-07-22 23:30:00|364800|364760|364899|364711|364899|364760|364800|364711|168
1626996900000|2021-07-22 23:35:00|364900|364760|365000|364780|365000|364900|364900|364711|663
1626997200000|2021-07-22 23:40:00|364999|364760|364999|364780|364999|364780|364950|364750|129
1626997500000|2021-07-22 23:45:00||364850||364800||364850||364800|209
1626997800000|2021-07-22 23:50:00|365000|364865|365555|364820|365555|364975|364998|364800|1617
1626998100000|2021-07-22 23:55:00|365500|364900|365300|365200|365500|365200|365145|364820|500
1627027200000|2021-07-23 08:00:00|365823|363810|365823|363810|365823|364134|365823|363330|70
1627027500000|2021-07-23 08:05:00|||||||||14
1627027800000|2021-07-23 08:10:00||364687||363810||364830||363810|95
1627028100000|2021-07-23 08:15:00|365822|364726|365823|363810|365823|364778|365118|363810|219
1627028400000|2021-07-23 08:20:00||365058||363810||365058||363810|10
1627028700000|2021-07-23 08:25:00|366000||366000||366000||366000||19
1627029000000|2021-07-23 08:30:00||363816||363816||363816||363816|35
1627029300000|2021-07-23 08:35:00|365271|364000|366000|364000|366000|364761|365000|364000|235
1627029600000|2021-07-23 08:40:00|||||||||11
1627029900000|2021-07-23 08:45:00||364330||364000||364330||364000|54
1627030200000|2021-07-23 08:50:00||364657||364000||364840||364000|77
1627030500000|2021-07-23 08:55:00|365144|364075|366000|364075|366000|364075|365144|364000|11
1627030800000|2021-07-23 09:00:00||364000||364500||364500||364000|4
1627031100000|2021-07-23 09:05:00||364850||364500||364850||364500|7
1627031400000|2021-07-23 09:10:00|||||||||6
1627031700000|2021-07-23 09:15:00|365999||366000||366000||365983||10
1627032000000|2021-07-23 09:20:00|365500||366000||366000||365500||5
1627032300000|2021-07-23 09:25:00|365000||365000||365000||365000||17
1627032600000|2021-07-23 09:30:00|366000|364650|366000|364848|366000|365069|366000|364500|239
1627032900000|2021-07-23 09:35:00|365727|364851|366000|365200|366000|365200|365200|364500|201
1627033200000|2021-07-23 09:40:00|365845||365845||365845||365845||30
1627033500000|2021-07-23 09:45:00|365780|365001|365300|365001|365780|365002|365300|365001|428
1627033800000|2021-07-23 09:50:00|365845||365300||365845||365300||72
1627034100000|2021-07-23 09:55:00|365845|365150|365300|365150|365845|365150|365300|365150|504
1627034400000|2021-07-23 10:00:00|365845|365300|365845|365300|365845|365572|365845|365300|185
1627034700000|2021-07-23 10:05:00|365800||365799||365800||365799||46
1627035000000|2021-07-23 10:10:00|365800||365550||365800||365550||157
1627035300000|2021-07-23 10:15:00|||||||||9
1627035600000|2021-07-23 10:20:00|||||||||111
1627035900000|2021-07-23 10:25:00|||||||||478
1627036200000|2021-07-23 10:30:00|||||||||261
1627036500000|2021-07-23 10:35:00|365300|365150|365300|365150|365300|365150|365300|365150|214
1627036800000|2021-07-23 10:40:00|365200||365300||365300||365200||264
1627037100000|2021-07-23 10:45:00|||||||||79
1627037400000|2021-07-23 10:50:00|365250||365200||365250||365200||71
1627037700000|2021-07-23 10:55:00|365300|365000|365200|365000|365300|365000|365200|365000|245
1627038000000|2021-07-23 11:00:00|365300|365150|365550|365150|365550|365300|365300|365000|1095
1627038300000|2021-07-23 11:05:00|365500|365200|365599|365300|365800|365408|365400|365200|1947
1627038600000|2021-07-23 11:10:00|365600|365330|365400|365300|365600|365330|365400|365300|563
1627038900000|2021-07-23 11:15:00|365200|365200|365390|365200|365400|365241|365200|365000|1435
1627039200000|2021-07-23 11:20:00|365400|365000|365380|365000|365400|365000|365200|365000|855
1627039500000|2021-07-23 11:25:00|365100|365001|365200|365000|365380|365001|365100|365000|162
1627039800000|2021-07-23 11:30:00|365160|364901|365190|364901|365200|364901|365000|364800|697
1627040100000|2021-07-23 11:35:00|365188|365000|365180|364800|365190|365000|365094|364800|317
1627040400000|2021-07-23 11:40:00|364969|364801|365159|364750|365180|364818|364801|364500|688
1627040700000|2021-07-23 11:45:00|364950|364700|365094|364502|365170|364700|364950|364500|162
1627041000000|2021-07-23 11:50:00|365089|364500|365094|364900|365094|364900|364900|364500|507
1627041300000|2021-07-23 11:55:00|365300|365094|365278|364902|365300|365094|365278|364900|500
1627041600000|2021-07-23 12:00:00|365200|364900|365190|364900|365280|364900|365190|364900|221
1627041900000|2021-07-23 12:05:00|365180|364911|365098|364911|365180|364911|365094|364911|257
1627042200000|2021-07-23 12:10:00|365100|364900|365200|365100|365200|365100|365098|364900|911
1627042500000|2021-07-23 12:15:00|365198|365000|365200|365000|365200|365000|365198|365000|389
1627042800000|2021-07-23 12:20:00|365194|365002|365200|365000|365200|365002|365194|365000|321
1627043100000|2021-07-23 12:25:00|||||||||271
1627043400000|2021-07-23 12:30:00|365100|364900|364900|364802|365200|364913|364900|364800|811
1627043700000|2021-07-23 12:35:00|365000|364525|365000|364511|365000|364525|365000|364502|247
1627044000000|2021-07-23 12:40:00|364900|364502|364700|364502|364900|364600|364700|364500|378
1627044300000|2021-07-23 12:45:00|364600|364500|364690|364500|364700|364500|364600|364500|361
1627044600000|2021-07-23 12:50:00|364700|364502|364582|364401|364700|364502|364500|364400|1824
1627044900000|2021-07-23 12:55:00|364700|364403|364700|364435|364800|364700|364690|364403|1565
1627045200000|2021-07-23 13:00:00|364521|364425|364500|364425|364700|364425|364500|364425|951
1627045500000|2021-07-23 13:05:00|364475|364400|364600|364123|364600|364400|364300|364110|726
1627045800000|2021-07-23 13:10:00|364500|364251|364600|364251|364600|364300|364500|364251|310
1627046100000|2021-07-23 13:15:00|364500|364261|364400|364300|364500|364315|364400|364261|418
1627046400000|2021-07-23 13:20:00|364500|364220|364500|364200|364500|364220|364200|364102|1711
1627046700000|2021-07-23 13:25:00|364480|364213|364131|364000|364480|364216|364131|364000|1675
1627047000000|2021-07-23 13:30:00|364230|364001|362651|362500|364400|364357|362562|362400|44390
1627047300000|2021-07-23 13:35:00|362650|362400|363554|363149|363700|363565|362295|362158|17921
1627047600000|2021-07-23 13:40:00|363447|363224|362690|362500|363447|363234|362671|362500|7312
1627047900000|2021-07-23 13:45:00|362689|362534|364208|364000|364378|364249|362658|362500|13082
1627048200000|2021-07-23 13:50:00|364236|364001|364813|364515|364991|364891|363940|363663|14111
1627048500000|2021-07-23 13:55:00|364684|364527|364100|363909|364763|364554|363719|363562|12123
1627048800000|2021-07-23 14:00:00|364000|363910|364966|364851|365148|365054|364000|363889|13817
1627049100000|2021-07-23 14:05:00|364896|364854|364556|364163|365000|364902|364153|364037|4442
1627049400000|2021-07-23 14:10:00|364600|364410|364912|364800|364912|364851|364113|363977|8075
1627049700000|2021-07-23 14:15:00|364939|364900|365344|365216|365770|365644|364750|364530|13563
1627050000000|2021-07-23 14:20:00|365343|365219|365500|365092|365655|365478|365094|364792|6468
1627050300000|2021-07-23 14:25:00|365554|365400|365383|365176|365675|365606|365150|364957|4952
1627050600000|2021-07-23 14:30:00|365381|365229|365188|364901|365797|365551|364943|364900|4818
1627050900000|2021-07-23 14:35:00|365187|364908|365652|365164|365791|365700|365050|364901|2877
1627051200000|2021-07-23 14:40:00|365670|365264|365130|364977|365670|365443|364955|364797|9277
1627051500000|2021-07-23 14:45:00|365146|364959|365133|364988|365248|365181|364745|364566|8957
1627051800000|2021-07-23 14:50:00|365132|365001|365230|365000|365420|365269|364920|364751|4124
1627052100000|2021-07-23 14:55:00|365184|365024|365092|365015|365349|365202|365025|364900|3063
1627052400000|2021-07-23 15:00:00|365107|365016|365126|364950|365273|365097|365000|364800|8486
1627052700000|2021-07-23 15:05:00|365060|364933|364500|364360|365075|364979|364440|364331|7444
1627053000000|2021-07-23 15:10:00|364493|364400|364842|364625|364842|364640|364462|364380|8559
1627053300000|2021-07-23 15:15:00|364758|364662|364834|364678|365288|365133|364758|364600|17318
1627053600000|2021-07-23 15:20:00|364922|364634|364974|364801|364980|364829|364584|364500|3157
1627053900000|2021-07-23 15:25:00|364980|364806|364700|364485|365150|364948|364562|364400|5256
1627054200000|2021-07-23 15:30:00|364688|364499|364758|364619|365000|364838|364640|364474|5260
1627054500000|2021-07-23 15:35:00|364906|364631|364923|364704|365003|364751|364626|364500|1569
1627054800000|2021-07-23 15:40:00|365003|364707|364934|364808|365122|364881|364919|364645|800
1627055100000|2021-07-23 15:45:00|364933|364809|365035|364820|365150|364985|364759|364622|8661
1627055400000|2021-07-23 15:50:00|365040|364917|364750|364631|365150|364961|364700|364585|1903
1627055700000|2021-07-23 15:55:00|364748|364641|364794|364701|365089|364904|364735|364631|2800
1627056000000|2021-07-23 16:00:00|364809|364700|364931|364768|365089|364909|364809|364680|2268
1627056300000|2021-07-23 16:05:00|364930|364761|364660|364492|365000|364807|364504|364435|6534
1627056600000|2021-07-23 16:10:00|364659|364576|364700|364601|364900|364713|364598|364476|2000
1627056900000|2021-07-23 16:15:00|364715|364602|364783|364633|364816|364709|364561|364480|3281
1627057200000|2021-07-23 16:20:00|364756|364641|364696|364579|364900|364804|364480|364450|3013
1627057500000|2021-07-23 16:25:00|364693|364590|364800|364623|364900|364815|364619|364500|1973
1627057800000|2021-07-23 16:30:00|364798|364688|364900|364848|364951|364876|364797|364600|3907
1627058100000|2021-07-23 16:35:00|364915|364876|364940|364796|364940|364879|364824|364600|1025
1627058400000|2021-07-23 16:40:00|364891|364797|365788|365693|365789|365693|364891|364796|10669
1627058700000|2021-07-23 16:45:00|365747|365692|365778|365658|366161|366023|365522|365398|10889
1627059000000|2021-07-23 16:50:00|365780|365659|365313|365137|365780|365659|365200|365119|3652
1627059300000|2021-07-23 16:55:00|365312|365213|365517|365452|365680|365542|365299|365152|4055
1627059600000|2021-07-23 17:00:00|365533|365453|365042|364942|365600|365501|365027|364900|3379
1627059900000|2021-07-23 17:05:00|365056|365000|365369|365273|365600|365524|365056|365000|2511
1627060200000|2021-07-23 17:10:00|365367|365274|365908|365729|366000|365919|365297|365206|6063
1627060500000|2021-07-23 17:15:00|365899|365820|366227|366164|366278|366227|365886|365818|13584
1627060800000|2021-07-23 17:20:00|366223|366034|366154|366045|366407|366300|366094|365920|9701
1627061100000|2021-07-23 17:25:00|366323|366059|366109|365928|366400|366300|366089|365928|6032
1627061400000|2021-07-23 17:30:00|366108|365929|366088|366000|366164|366058|365967|365900|2543
1627061700000|2021-07-23 17:35:00|366080|365981|365772|365567|366080|365981|365592|365319|5329
1627062000000|2021-07-23 17:40:00|365771|365583|366200|365897|366200|366078|365769|365567|3796
1627062300000|2021-07-23 17:45:00|366130|366004|366158|366078|366300|366232|366091|365901|7522
1627062600000|2021-07-23 17:50:00|366157|366084|366200|366040|366300|366208|365989|365901|2136
1627062900000|2021-07-23 17:55:00|366151|366047|366280|366085|366300|366227|366150|365989|1480
1627063200000|2021-07-23 18:00:00|366207|366087|366160|366000|366280|366156|365985|365913|3047
1627063500000|2021-07-23 18:05:00|366195|366001|366559|366526|366574|366527|365916|365838|8778
1627063800000|2021-07-23 18:10:00|366558|366510|366375|366182|366622|366611|366296|366110|14382
1627064100000|2021-07-23 18:15:00|366374|366110|366598|366461|366656|366572|366300|366110|3806
1627064400000|2021-07-23 18:20:00|366609|366460|366421|366314|366610|366460|366384|366236|1000
1627064700000|2021-07-23 18:25:00|366436|366339|366230|366129|366607|366467|366199|366114|3514
1627065000000|2021-07-23 18:30:00|366231|366177|366235|366151|366350|366296|366155|366038|3382
1627065300000|2021-07-23 18:35:00|366237|366152|366408|366314|366450|366381|366237|366119|2317
1627065600000|2021-07-23 18:40:00|366407|366318|366231|366110|366408|366318|366127|366100|1900
1627065900000|2021-07-23 18:45:00|366229|366111|366123|365983|366397|366237|365965|365900|3517
1627066200000|2021-07-23 18:50:00|366087|365984|365500|365452|366142|366090|365500|365353|3984
1627066500000|2021-07-23 18:55:00|365515|365426|365899|365780|366165|365986|365515|365337|6602
1627066800000|2021-07-23 19:00:00|365898|365782|365773|365645|366150|365975|365711|365626|6163
1627067100000|2021-07-23 19:05:00|365772|365646|366300|366195|366300|366255|365772|365646|8489
1627067400000|2021-07-23 19:10:00|366346|366160|366279|366220|366400|366298|366047|365909|5312
1627067700000|2021-07-23 19:15:00|366293|366231|366171|366110|366300|366262|366005|365889|6989
1627068000000|2021-07-23 19:20:00|366209|366113|366310|366205|366336|366246|366014|365872|7970
1627068300000|2021-07-23 19:25:00|366337|366167|366246|366140|366337|366247|366076|365900|4151
1627068600000|2021-07-23 19:30:00|366243|366141|365698|365604|366300|366255|365593|365508|14302
1627068900000|2021-07-23 19:35:00|365713|365592|366073|365978|366166|366112|365615|365574|5171
1627069200000|2021-07-23 19:40:00|366069|365962|365621|365500|366166|366061|365621|365500|8129
1627069500000|2021-07-23 19:45:00|365608|365519|365761|365595|365820|365719|365541|365500|5520
1627069800000|2021-07-23 19:50:00|365837|365654|365399|365289|365964|365792|365238|365196|22058
1627070100000|2021-07-23 19:55:00|365395|365288|365667|365609|365800|365739|365202|365199|58236
1627070400000|2021-07-23 20:00:00|365664|365555|365700|365664|365900|365800|365662|365255|128775
1627070700000|2021-07-23 20:05:00|365670|365564|365553|365401|365700|365564|365553|365401|1449
1627071000000|2021-07-23 20:10:00|365520|365450|365445|365100|365600|365450|365398|365000|3530
1627071300000|2021-07-23 20:15:00|365400|365201|365500|365250|365600|365260|365400|365201|215
1627071600000|2021-07-23 20:20:00||365270||365270||365270||365270|213
1627071900000|2021-07-23 20:25:00|365471|365300|365484|365401|365484|365401|365471|365300|516
1627072200000|2021-07-23 20:30:00|365306|365250|365306|365250|365306|365250|365306|365250|638
1627072500000|2021-07-23 20:35:00|365471|365258|365484|365258|365484|365258|365471|365258|457
1627072800000|2021-07-23 20:40:00|365325|365300|365399|365258|365550|365361|365325|365258|607
1627073100000|2021-07-23 20:45:00|365400|365261|365351|365258|365400|365278|365351|365258|325
1627073400000|2021-07-23 20:50:00|365307||365388||365388||365307||467
1627073700000|2021-07-23 20:55:00|365400||365550||365550||365400||969
1627286400000|2021-07-26 08:00:00|365600|364558|365600|364386|365600|364558|365600|364386|299
1627286700000|2021-07-26 08:05:00|365200|363862|365500|363872|365600|363888|365200|363862|150
1627287000000|2021-07-26 08:10:00|365499|363871|365485|363862|365499|363890|365485|363862|143
1627287300000|2021-07-26 08:15:00|365483|364712|365380|363862|365485|365049|365030|363862|190
1627287600000|2021-07-26 08:20:00|365370|363897|365100|363862|366870|364001|365100|363862|148
1627287900000|2021-07-26 08:25:00|365000||365000||366499||364999||19
1627288200000|2021-07-26 08:30:00|365664|364840|366500|363862|366870|364840|365025|363862|204
1627288500000|2021-07-26 08:35:00|365050||365065||365200||365050||41
1627288800000|2021-07-26 08:40:00|365060|364200|365300|364200|366500|364200|365025|364200|360
1627289100000|2021-07-26 08:45:00|365200||365200||365200||365200||18
1627289400000|2021-07-26 08:50:00|365664|365040|365200|364200|366463|365040|365197|364200|57
1627289700000|2021-07-26 08:55:00|365199|364600|365199|364837|365199|364837|365199|364200|10
1627290000000|2021-07-26 09:00:00|366500|364816|366500|364837|366500|364837|366500|364200|140
1627290300000|2021-07-26 09:05:00||364200||365000||365000||364200|234
1627290600000|2021-07-26 09:10:00|365852||366500||366500||365852||355
1627290900000|2021-07-26 09:15:00|366443||366500||366500||366443||85
1627291200000|2021-07-26 09:20:00|||||||||9
1627291500000|2021-07-26 09:25:00|366870|365828|367300|365000|367300|365983|366870|365000|539
1627291800000|2021-07-26 09:30:00|366500||366613||367300||366500||32
1627292100000|2021-07-26 09:35:00|366665|365001|366500|365002|366700|365003|366500|365001|42
1627292400000|2021-07-26 09:40:00|||||||||12
1627292700000|2021-07-26 09:45:00|366612|365080|366500|365004|366667|365080|366448|365000|173
1627293000000|2021-07-26 09:50:00||365000||365000||365000||365000|28
1627293300000|2021-07-26 09:55:00|366427|365400|366500|365175|366500|365400|366427|365100|47
1627293600000|2021-07-26 10:00:00|||||||||32
1627293900000|2021-07-26 10:05:00|366608|365375|366700|365400|366700|365400|366500|365375|69
1627294200000|2021-07-26 10:10:00|366763|365500|367300|366000|367300|366528|366699|365400|273
1627294500000|2021-07-26 10:15:00|367000|365400|367000|365400|367000|366000|367000|365400|22
1627294800000|2021-07-26 10:20:00|||||||||14
1627295100000|2021-07-26 10:25:00|366999||367000||367000||366706||53
1627295400000|2021-07-26 10:30:00|366999||367000||367000||366999||26
1627295700000|2021-07-26 10:35:00|366999||366600||367000||366600||50
1627296000000|2021-07-26 10:40:00|||||||||148
1627296300000|2021-07-26 10:45:00|366498||366600||366600||366498||112
1627296600000|2021-07-26 10:50:00||365450||365710||365710||365450|19
1627296900000|2021-07-26 10:55:00|366800|366100|366800|365710|366800|366311|366763|365710|457
1627297200000|2021-07-26 11:00:00|367000|365980|366700|365772|367300|366600|366500|365710|2512
1627297500000|2021-07-26 11:05:00|366750|365776|366798|366102|366800|366205|366750|365712|299
1627297800000|2021-07-26 11:10:00|366800|365800|366600|365902|366800|365902|366600|365800|104
1627298100000|2021-07-26 11:15:00|366800|366000|366650|366201|366900|366512|366615|365900|527
1627298400000|2021-07-26 11:20:00|366605|366167|367297|366680|367300|366853|366605|366167|1811
1627298700000|2021-07-26 11:25:00|367300|367050|367995|367507|367995|367507|367300|367050|2901
1627299000000|2021-07-26 11:30:00|367964|367600|367840|367500|368000|367800|367840|367500|1057
1627299300000|2021-07-26 11:35:00|367900|367600|368000|367600|368000|367803|367800|367500|2789
1627299600000|2021-07-26 11:40:00|367880||367800||368000||367800||507
1627299900000|2021-07-26 11:45:00||367602||367650||367650||367600|455
1627300200000|2021-07-26 11:50:00|367798|367600|367700|367500|367800|367600|367650|367500|917
1627300500000|2021-07-26 11:55:00|367698|367350|367500|367100|367800|367500|367400|367100|532
1627300800000|2021-07-26 12:00:00|367498|367102|367800|367200|367800|367400|367398|367102|621
1627301100000|2021-07-26 12:05:00|367675|367157|367800|367500|367800|367500|367675|367157|457
1627301400000|2021-07-26 12:10:00|367698|367510|367665|367500|367698|367510|367663|367500|478
1627301700000|2021-07-26 12:15:00|367663|367150|367500|367150|367665|367152|367500|367150|617
1627302000000|2021-07-26 12:20:00|367498|367250|367500|367250|367500|367310|367498|367250|320
1627302300000|2021-07-26 12:25:00|367450|367200|367250|367003|367500|367250|367199|367003|2266
1627302600000|2021-07-26 12:30:00|367499|367000|367100|366752|367499|367000|366900|366722|989
1627302900000|2021-07-26 12:35:00|367096|366800|367098|366752|367100|367000|367094|366752|734
1627303200000|2021-07-26 12:40:00|366900|366800|367100|366752|367100|366800|366900|366752|403
1627303500000|2021-07-26 12:45:00|367000|366800|367100|366950|367100|366950|367000|366800|303
1627303800000|2021-07-26 12:50:00|367050|366752|366950|366752|367050|366752|366950|366752|960
1627304100000|2021-07-26 12:55:00|367050|366792|367097|366800|367097|366950|367050|366752|1152
1627304400000|2021-07-26 13:00:00|367050|366752|367050|366610|367097|366752|366752|366610|1050
1627304700000|2021-07-26 13:05:00|367000|366700|367003|366711|367050|366800|367000|366700|264
1627305000000|2021-07-26 13:10:00|367025|366700|367200|367075|367200|367075|367025|366700|1013
1627305300000|2021-07-26 13:15:00|367400|367100|367100|366902|367400|367140|367100|366900|1155
1627305600000|2021-07-26 13:20:00|367400|367000|367500|367300|367500|367300|367371|367000|1148
1627305900000|2021-07-26 13:25:00|367499|367401|367499|367100|367499|367401|367499|367100|697
1627306200000|2021-07-26 13:30:00|367353|367252|365544|365401|367642|367451|364848|364659|38553
1627306500000|2021-07-26 13:35:00|365543|365400|366571|366395|367400|367280|365119|364833|17704
1627306800000|2021-07-26 13:40:00|366659|366400|367600|367400|367600|367506|366494|366395|17281
1627307100000|2021-07-26 13:45:00|367579|367401|367962|367734|368163|368003|367200|367000|16631
1627307400000|2021-07-26 13:50:00|367961|367801|368199|368038|368200|368132|367633|367514|6336
1627307700000|2021-07-26 13:55:00|368200|367928|369010|368837|369193|368980|367895|367763|21305
1627308000000|2021-07-26 14:00:00|369032|368833|370571|370288|370700|370624|369000|368832|26191
1627308300000|2021-07-26 14:05:00|370570|370341|371259|371001|371270|371105|369996|369819|16854
1627308600000|2021-07-26 14:10:00|371258|371076|369895|369720|371259|371100|369474|369299|20835
1627308900000|2021-07-26 14:15:00|369894|369700|369655|369389|370000|369851|369401|369269|10196
1627309200000|2021-07-26 14:20:00|369700|369508|370300|370149|370500|370350|369300|369234|9959
1627309500000|2021-07-26 14:25:00|370399|370200|369606|369393|370400|370259|369606|369393|3950
1627309800000|2021-07-26 14:30:00|369576|369435|370359|370233|370400|370251|369500|369420|6926
1627310100000|2021-07-26 14:35:00|370361|370234|370372|370195|370500|370334|370050|369749|4441
1627310400000|2021-07-26 14:40:00|370370|370240|369206|368899|370500|370296|368686|368521|9499
1627310700000|2021-07-26 14:45:00|369165|368900|368809|368551|369165|368913|368496|368356|6614
1627311000000|2021-07-26 14:50:00|368773|368550|368913|368800|369400|369263|368500|368310|5623
1627311300000|2021-07-26 14:55:00|368849|368758|369134|368976|369900|369615|368849|368704|2524
1627311600000|2021-07-26 15:00:00|369131|368977|369620|369464|369900|369624|369106|368976|4398
1627311900000|2021-07-26 15:05:00|369621|369465|369111|368799|369700|369533|368846|368692|2026
1627312200000|2021-07-26 15:10:00|369257|368913|369333|369061|369500|369410|368898|368692|3647
1627312500000|2021-07-26 15:15:00|369356|369185|369500|369200|369500|369401|369035|368909|1860
1627312800000|2021-07-26 15:20:00|369435|369210|369841|369680|369858|369700|369183|369018|7944
1627313100000|2021-07-26 15:25:00|369816|369600|369965|369768|370348|370222|369694|369518|6279
1627313400000|2021-07-26 15:30:00|369964|369799|370259|370136|370355|370174|369842|369768|3167
1627313700000|2021-07-26 15:35:00|370277|370197|370350|370210|370400|370380|370102|370000|3766
1627314000000|2021-07-26 15:40:00|370305|370250|370000|369886|370305|370251|369949|369800|900
1627314300000|2021-07-26 15:45:00|369968|369887|369833|369700|370200|370056|369833|369700|2115
1627314600000|2021-07-26 15:50:00|369769|369723|369900|369728|369986|369864|369628|369540|4205
1627314900000|2021-07-26 15:55:00|369880|369732|370209|370096|370300|370194|369880|369731|3138
1627315200000|2021-07-26 16:00:00|370200|370101|369948|369808|370344|370219|369807|369614|2293
1627315500000|2021-07-26 16:05:00|369947|369701|369999|369897|370103|369975|369644|369527|4187
1627315800000|2021-07-26 16:10:00|369998|369896|369593|369423|370035|369896|369391|369234|3923
1627316100000|2021-07-26 16:15:00|369570|369440|369588|369481|369599|369504|369300|369234|3701
1627316400000|2021-07-26 16:20:00|369587|369482|369469|369379|369720|369533|369401|369310|1700
1627316700000|2021-07-26 16:25:00|369468|369380|369690|369498|369800|369610|369417|369310|3460
1627317000000|2021-07-26 16:30:00|369685|369499|369134|369000|369775|369587|369134|369000|5840
1627317300000|2021-07-26 16:35:00|369054|369001|369120|369000|369322|369098|368913|368800|2309
1627317600000|2021-07-26 16:40:00|369110|369001|369345|369203|369442|369210|369000|368852|3473
1627317900000|2021-07-26 16:45:00|369387|369204|369599|369470|369763|369686|369332|369204|4500
1627318200000|2021-07-26 16:50:00|369571|369400|369789|369708|369790|369708|369475|369400|3136
1627318500000|2021-07-26 16:55:00|369788|369718|369966|369800|370100|369993|369726|369575|2699
1627318800000|2021-07-26 17:00:00|369964|369887|370087|369902|370250|370156|369824|369722|2401
1627319100000|2021-07-26 17:05:00|370065|369903|370147|369952|370147|369975|369976|369844|1865
1627319400000|2021-07-26 17:10:00|370139|369955|370297|370226|370300|370227|370011|369955|5111
1627319700000|2021-07-26 17:15:00|370300|370227|370367|370300|370400|370302|370192|370004|3945
1627320000000|2021-07-26 17:20:00|370365|370250|370544|370460|370700|370592|370269|370207|9773
1627320300000|2021-07-26 17:25:00|370599|370461|370610|370431|370700|370591|370348|370235|3178
1627320600000|2021-07-26 17:30:00|370609|370433|370600|370476|370700|370575|370437|370323|2136
1627320900000|2021-07-26 17:35:00|370599|370488|370409|370334|370600|370488|370372|370235|1506
1627321200000|2021-07-26 17:40:00|370408|370336|370708|370599|370880|370755|370408|370300|4300
1627321500000|2021-07-26 17:45:00|370709|370598|370447|370243|370770|370628|370304|370228|2631
1627321800000|2021-07-26 17:50:00|370401|370281|369961|369823|370476|370400|369810|369724|5715
1627322100000|2021-07-26 17:55:00|369960|369848|369845|369702|370076|370023|369744|369668|2001
1627322400000|2021-07-26 18:00:00|369844|369668|370448|370311|370690|370535|369785|369668|9983
1627322700000|2021-07-26 18:05:00|370439|370328|370634|370491|370690|370597|370361|370268|5018
1627323000000|2021-07-26 18:10:00|370635|370546|370254|370111|370690|370575|370242|370111|3344
1627323300000|2021-07-26 18:15:00|370238|370112|369896|369789|370238|370112|369810|369599|3807
1627323600000|2021-07-26 18:20:00|369891|369668|369482|369345|369891|369677|369428|369345|2323
1627323900000|2021-07-26 18:25:00|369476|369346|369546|369400|369700|369437|369268|369127|5637
1627324200000|2021-07-26 18:30:00|369522|369375|369307|369229|369556|369479|369140|369000|7906
1627324500000|2021-07-26 18:35:00|369306|369224|368513|368400|369326|369229|368485|368400|10159
1627324800000|2021-07-26 18:40:00|368512|368403|368935|368802|369185|369000|368512|368403|3231
1627325100000|2021-07-26 18:45:00|369104|368803|369295|369163|369300|369250|368898|368803|7831
1627325400000|2021-07-26 18:50:00|369287|369223|369464|369316|369500|369400|369170|369043|5597
1627325700000|2021-07-26 18:55:00|369443|369285|369597|369500|369765|369610|369259|369157|4918
1627326000000|2021-07-26 19:00:00|369671|369451|369700|369602|369889|369745|369447|369356|5594
1627326300000|2021-07-26 19:05:00|369742|369604|369761|369575|369971|369838|369661|369560|7443
1627326600000|2021-07-26 19:10:00|369753|369573|369899|369752|369900|369804|369551|369426|5592
1627326900000|2021-07-26 19:15:00|369900|369783|369658|369535|369950|369843|369640|369500|5541
1627327200000|2021-07-26 19:20:00|369656|369500|369505|369416|369850|369717|369505|369400|7960
1627327500000|2021-07-26 19:25:00|369478|369418|368787|368578|369505|369419|368612|368500|12038
1627327800000|2021-07-26 19:30:00|368874|368640|369335|369209|369500|369326|368860|368639|8740
1627328100000|2021-07-26 19:35:00|369334|369179|369348|369231|369373|369271|369116|369003|9030
1627328400000|2021-07-26 19:40:00|369338|369234|369542|369404|369584|369533|369275|369187|11898
1627328700000|2021-07-26 19:45:00|369544|369405|369606|369500|369898|369779|369544|369404|12144
1627329000000|2021-07-26 19:50:00|369605|369517|370300|370109|370300|370218|369517|369500|22083
1627329300000|2021-07-26 19:55:00|370299|370145|370107|369982|370500|370413|369486|369376|65070
1627329600000|2021-07-26 20:00:00|370130|370050|369796|369240|370600|370050|369569|369009|225376
1627329900000|2021-07-26 20:05:00|369790|369300|369796|369402|369796|369472|369790|369300|299
1627330200000|2021-07-26 20:10:00|369750|369500|369793|369501|369793|369501|369750|369500|598
1627330500000|2021-07-26 20:15:00|||||||||397
1627330800000|2021-07-26 20:20:00|369647|369551|369647|369551|369647|369551|369647|369551|53
1627331100000|2021-07-26 20:25:00|369775||369759||369775||369759||90
1627331400000|2021-07-26 20:30:00|||||||||38
1627331700000|2021-07-26 20:35:00|369791|369655|369776|369100|369791|369655|369200|368500|692
1627332000000|2021-07-26 20:40:00|369600|369102|369600|369102|369600|369102|369600|369102|168
1627332300000|2021-07-26 20:45:00|369500|369200|369698|369200|369700|369260|369500|369200|423
1627332600000|2021-07-26 20:50:00|369400|369211|369400|369211|369400|369211|369400|369211|522
1627332900000|2021-07-26 20:55:00||369300||369211||369300||369211|284
1627333200000|2021-07-26 21:00:00|369320|369212|369200|369100|369398|369212|369200|369100|533
1627333500000|2021-07-26 21:05:00|369150|369096|369400|369100|369400|369101|369150|369096|1044
1627333800000|2021-07-26 21:10:00||369101||369100||369101||369100|108
1627334100000|2021-07-26 21:15:00|369350|369240|369350|369300|369350|369300|369350|369101|376
1627334400000|2021-07-26 21:20:00|369400|369301|369759|369301|369759|369301|369370|369301|1166
1627334700000|2021-07-26 21:25:00|369560||369560||369560||369560||138
1627335000000|2021-07-26 21:30:00|||||||||282
1627335300000|2021-07-26 21:35:00||369300||369302||369302||369300|229
1627335600000|2021-07-26 21:40:00||369300||369300||369300||369300|119
1627335900000|2021-07-26 21:45:00|||||||||63
1627336200000|2021-07-26 21:50:00|||||||||77
1627336500000|2021-07-26 21:55:00|369735|369500|369700|369300|369759|369500|369700|369300|709
1627336800000|2021-07-26 22:00:00||369500||369500||369500||369500|53
1627337100000|2021-07-26 22:05:00|369715|369300|369714|369300|369715|369300|369714|369300|148
1627337400000|2021-07-26 22:10:00|369715||369715||369715||369715||60
1627337700000|2021-07-26 22:15:00|||||||||39
1627338000000|2021-07-26 22:20:00|||||||||84
1627338300000|2021-07-26 22:25:00|||||||||8
1627338600000|2021-07-26 22:30:00|369712|369500|369715|369500|369715|369500|369712|369500|59
1627338900000|2021-07-26 22:35:00|||||||||121
1627339200000|2021-07-26 22:40:00|||||||||35
1627339500000|2021-07-26 22:45:00||369501||369500||369501||369500|28
1627339800000|2021-07-26 22:50:00|||||||||13
1627340100000|2021-07-26 22:55:00||369501||369508||369508||369500|21
1627340400000|2021-07-26 23:00:00|||||||||103
1627340700000|2021-07-26 23:05:00|||||||||36
1627341000000|2021-07-26 23:10:00||369500||369500||369500||369500|27
1627341300000|2021-07-26 23:15:00|||||||||22
1627341600000|2021-07-26 23:20:00|369600||369600||369600||369600||168
1627341900000|2021-07-26 23:25:00|369715|369200|369500|369200|369715|369200|369500|369200|233
1627342200000|2021-07-26 23:30:00|369400|369205|369793|369300|369793|369300|369350|369200|245
1627342500000|2021-07-26 23:35:00|369300|369024|369791|369100|369793|369100|369300|369024|360
1627342800000|2021-07-26 23:40:00|369793||369793||369793||369793||41
1627343100000|2021-07-26 23:45:00|||||||||119
1627343400000|2021-07-26 23:50:00|369200|369024|369500|369200|369793|369200|369200|369024|618
1627343700000|2021-07-26 23:55:00|369339|369001|369793|368800|369793|369024|369339|368800|530
1627372800000|2021-07-27 08:00:00|370059|367792|370529|367183|370529|368424|369442|367183|149
1627373100000|2021-07-27 08:05:00|369000|367859|370529|367183|370529|369000|368990|367183|340
1627373400000|2021-07-27 08:10:00|370434|367210|369971|367183|370529|367222|368846|367183|92
1627373700000|2021-07-27 08:15:00|369970|368258|370507|367183|370529|368258|369970|367183|29
1627374000000|2021-07-27 08:20:00|370529||370528||370529||370259||58
1627374300000|2021-07-27 08:25:00|370338||369985||370338||369981||11
1627374600000|2021-07-27 08:30:00|370000||369999||370000||368678||38
1627374900000|2021-07-27 08:35:00|370000|367286|369725|367183|370000|367308|369500|367183|28
1627375200000|2021-07-27 08:40:00|369650|367186|369500|367286|370000|367442|369350|367183|97
1627375500000|2021-07-27 08:45:00|370000|367287|369799|367183|370000|367383|369500|367183|13
1627375800000|2021-07-27 08:50:00|369800|367576|369704|367292|369800|367576|369704|367183|4
1627376100000|2021-07-27 08:55:00|369703||369651||369703||369651||1
1627376400000|2021-07-27 09:00:00|369494|367183|369412|367183|369494|367183|368712|367183|7
1627376700000|2021-07-27 09:05:00|369411|367186|369231|367231|369411|367231|369231|367183|1
1627377000000|2021-07-27 09:10:00|369230|367230|369041|367183|369494|367357|368720|367183|31
1627377300000|2021-07-27 09:15:00|369040|367262|369494|368627|369494|368627|368994|367183|80
1627377600000|2021-07-27 09:20:00|||||||||55
1627377900000|2021-07-27 09:25:00|||||||||15
1627378200000|2021-07-27 09:30:00|369500|368748|369494|368627|369500|368748|369494|368627|86
1627378500000|2021-07-27 09:35:00|369500|368762|369500|368627|369500|368988|369494|368627|50
1627378800000|2021-07-27 09:40:00|369499||369500||369500||369499||62
1627379100000|2021-07-27 09:45:00||368628||368627||368628||368627|60
1627379400000|2021-07-27 09:50:00|||||||||15
1627379700000|2021-07-27 09:55:00|369455||369490||369699||369455||59
1627380000000|2021-07-27 10:00:00|369440||369490||369490||369414||112
1627380300000|2021-07-27 10:05:00|||||||||3
1627380600000|2021-07-27 10:10:00|369451||369490||369490||369451||7
1627380900000|2021-07-27 10:15:00|||||||||9
1627381200000|2021-07-27 10:20:00|||||||||3
1627381500000|2021-07-27 10:25:00|||||||||1
1627381800000|2021-07-27 10:30:00|||||||||53
1627382100000|2021-07-27 10:35:00|369900|369342|369900|368627|369900|369402|369900|368627|229
1627382400000|2021-07-27 10:40:00|370000||369898||370529||369898||0
1627382700000|2021-07-27 10:45:00|||||||||2
1627383000000|2021-07-27 10:50:00||369577||368627||369577||368627|18
1627383300000|2021-07-27 10:55:00||368800||368627||368800||368627|4
1627383600000|2021-07-27 11:00:00|369759|368800|369665|369201|370000|369303|369400|368800|568
1627383900000|2021-07-27 11:05:00|370000|369599|369978|369502|370000|369599|369897|369201|406
1627384200000|2021-07-27 11:10:00|369942|369500|370000|369501|370000|369666|369938|369500|412
1627384500000|2021-07-27 11:15:00|369925|369500|369999|369500|370000|369501|369763|369500|694
1627384800000|2021-07-27 11:20:00|369994||369850||369994||369850||48
1627385100000|2021-07-27 11:25:00|370000|369600|369999|369600|370000|369850|369999|369500|1037
1627385400000|2021-07-27 11:30:00|369993|369800|369999|369800|370000|369800|369982|369800|108
1627385700000|2021-07-27 11:35:00|370000|369839|370500|370150|370900|370200|369999|369800|1102
1627386000000|2021-07-27 11:40:00|370498|370175|370494|369875|370900|370200|370323|369875|1182
1627386300000|2021-07-27 11:45:00|370490|370034|370200|369875|370600|370034|370200|369875|208
1627386600000|2021-07-27 11:50:00|370190|370000|370190|369875|370190|370000|370190|369875|315
1627386900000|2021-07-27 11:55:00|370200|369877|370200|370000|370200|370000|370198|369875|66
1627387200000|2021-07-27 12:00:00||369940||369903||369940||369875|260
1627387500000|2021-07-27 12:05:00|370121|370000|370200|369500|370200|370000|369947|369500|1192
1627387800000|2021-07-27 12:10:00|||||||||16
1627388100000|2021-07-27 12:15:00|370099|369510|370094|369900|370100|369900|369961|369510|340
1627388400000|2021-07-27 12:20:00|370088|369902|370100|369900|370100|369902|370088|369900|252
1627388700000|2021-07-27 12:25:00|370000|369920|370100|369900|370100|369920|370000|369900|384
1627389000000|2021-07-27 12:30:00|370098||370000||370100||370000||347
1627389300000|2021-07-27 12:35:00|370088||370100||370100||370088||1013
1627389600000|2021-07-27 12:40:00|370200|370000|370500|370002|370500|370101|370200|370000|624
1627389900000|2021-07-27 12:45:00|370485|370100|370100|370000|370485|370100|370100|370000|605
1627390200000|2021-07-27 12:50:00|||||||||362
1627390500000|2021-07-27 12:55:00|370098|370006|369900|369800|370100|370014|369900|369800|1566
1627390800000|2021-07-27 13:00:00|370000|369600|369994|369700|370000|369700|369985|369600|587
1627391100000|2021-07-27 13:05:00|370000|369800|369998|369500|370000|369900|369763|369500|1819
1627391400000|2021-07-27 13:10:00|369959|369600|370000|369550|370000|369800|369797|369550|1426
1627391700000|2021-07-27 13:15:00|369760|369600|369985|369566|370000|369600|369760|369566|370
1627392000000|2021-07-27 13:20:00|369998|369580|370000|369566|370000|369700|369787|369551|351
1627392300000|2021-07-27 13:25:00|369998|369600|370000|369875|370000|369875|369935|369566|461
1627392600000|2021-07-27 13:30:00|369851|369566|368158|367795|369900|369934|367548|367400|75538
1627392900000|2021-07-27 13:35:00|368157|367812|368113|367950|368959|368725|367873|367600|20463
1627393200000|2021-07-27 13:40:00|368080|367952|367706|367475|368200|368068|367534|367380|16292
1627393500000|2021-07-27 13:45:00|367664|367414|367946|367762|368193|368040|367447|367300|11960
1627393800000|2021-07-27 13:50:00|367961|367768|366992|366679|368100|368037|366739|366655|15121
1627394100000|2021-07-27 13:55:00|366987|366678|366692|366500|367195|367077|366515|366400|13837
1627394400000|2021-07-27 14:00:00|366693|366485|366084|365845|366988|366802|365850|365675|16573
1627394700000|2021-07-27 14:05:00|366065|365908|365497|365320|366065|365908|364939|364816|21222
1627395000000|2021-07-27 14:10:00|365494|365321|363513|363324|365507|365321|363354|363100|22280
1627395300000|2021-07-27 14:15:00|363741|363100|363699|363476|363893|363715|362699|362600|18539
1627395600000|2021-07-27 14:20:00|363700|363475|363564|363400|364489|364199|363286|363100|21927
1627395900000|2021-07-27 14:25:00|363559|363436|364467|364300|364800|364632|363559|363416|17001
1627396200000|2021-07-27 14:30:00|364459|364351|363404|363192|364480|364351|363206|363095|18315
1627396500000|2021-07-27 14:35:00|363303|363116|362856|362610|363533|363346|362428|362250|12863
1627396800000|2021-07-27 14:40:00|362843|362640|363384|363200|363388|363235|362659|362500|6391
1627397100000|2021-07-27 14:45:00|363385|363322|362800|362598|363684|363500|362538|362300|8249
1627397400000|2021-07-27 14:50:00|362766|362632|361993|361843|362847|362644|361956|361828|14424
1627397700000|2021-07-27 14:55:00|361989|361844|362614|362500|363000|362873|361989|361843|10402
1627398000000|2021-07-27 15:00:00|362531|362485|362867|362727|363339|363150|362270|362174|9975
1627398300000|2021-07-27 15:05:00|362868|362755|362102|361898|363000|362849|361900|361800|15883
1627398600000|2021-07-27 15:10:00|362049|361899|362716|362394|362900|362786|362049|361898|8929
1627398900000|2021-07-27 15:15:00|362715|362455|361499|361351|362716|362456|361400|361310|10941
1627399200000|2021-07-27 15:20:00|361500|361313|361289|361000|361800|361446|361067|361000|15430
1627399500000|2021-07-27 15:25:00|361288|361100|361289|361151|361500|361151|360551|360419|11343
1627399800000|2021-07-27 15:30:00|361261|361110|360202|360101|361496|361262|360202|360101|18543
1627400100000|2021-07-27 15:35:00|360348|360102|359855|359693|360385|360126|359477|359342|25756
1627400400000|2021-07-27 15:40:00|359863|359650|360255|360141|360261|360198|359581|359415|62213
1627400700000|2021-07-27 15:45:00|360260|360158|360238|360131|360795|360671|360047|359844|8945
1627401000000|2021-07-27 15:50:00|360303|360164|360644|360528|360875|360830|360201|360130|6664
1627401300000|2021-07-27 15:55:00|360700|360575|360516|360296|360846|360745|360117|360000|9695
1627401600000|2021-07-27 16:00:00|360508|360300|359564|359349|360508|360300|358995|358810|11527
1627401900000|2021-07-27 16:05:00|359621|359383|359826|359429|359954|359773|359249|359111|17682
1627402200000|2021-07-27 16:10:00|359800|359430|359449|359200|359800|359565|359325|359182|8467
1627402500000|2021-07-27 16:15:00|359446|359201|360060|359915|360141|359949|359374|359200|11498
1627402800000|2021-07-27 16:20:00|360028|359831|360198|360064|360686|360541|359939|359773|7989
1627403100000|2021-07-27 16:25:00|360197|360091|360500|360338|360639|360462|360143|360000|5200
1627403400000|2021-07-27 16:30:00|360499|360379|359518|359400|360639|360498|359518|359400|4469
1627403700000|2021-07-27 16:35:00|359516|359492|360219|359750|360219|360068|359516|359459|5996
1627404000000|2021-07-27 16:40:00|360051|359858|360561|360412|360700|360556|359951|359700|9294
1627404300000|2021-07-27 16:45:00|360554|360413|360575|360320|360798|360700|360300|360201|6670
1627404600000|2021-07-27 16:50:00|360574|360466|359785|359600|361221|361100|359700|359600|11590
1627404900000|2021-07-27 16:55:00|359774|359700|359687|359500|360111|359875|359553|359400|3942
1627405200000|2021-07-27 17:00:00|359623|359485|359507|359383|360095|359946|359422|359250|2710
1627405500000|2021-07-27 17:05:00|359508|359409|359922|359663|360025|359918|359315|359300|7602
1627405800000|2021-07-27 17:10:00|359879|359711|359559|359353|360092|360006|359508|359320|5382
1627406100000|2021-07-27 17:15:00|359562|359352|359395|359114|360177|359960|359132|359003|8815
1627406400000|2021-07-27 17:20:00|359396|359271|359051|358900|359396|359271|358659|358615|12001
1627406700000|2021-07-27 17:25:00|359050|358817|359032|358818|359462|359218|358729|358615|13195
1627407000000|2021-07-27 17:30:00|359028|358819|359170|358909|359489|359171|358726|358615|7303
1627407300000|2021-07-27 17:35:00|359106|358912|359666|359516|360000|359701|359085|358911|10264
1627407600000|2021-07-27 17:40:00|359597|359517|359694|359418|359771|359667|359428|359300|3442
1627407900000|2021-07-27 17:45:00|359667|359493|360285|360162|360400|360255|359618|359418|8196
1627408200000|2021-07-27 17:50:00|360246|360163|360073|359951|360290|360163|359913|359727|4165
1627408500000|2021-07-27 17:55:00|360095|359950|359691|359516|360377|360267|359607|359516|4591
1627408800000|2021-07-27 18:00:00|359706|359517|360421|360272|360475|360301|359706|359516|3570
1627409100000|2021-07-27 18:05:00|360420|360273|360704|360535|360948|360803|360400|360205|8949
1627409400000|2021-07-27 18:10:00|360770|360600|361123|360996|361123|360996|360522|360290|5954
1627409700000|2021-07-27 18:15:00|361117|360997|361200|360995|361441|361339|360936|360752|11772
1627410000000|2021-07-27 18:20:00|361190|360996|361300|361205|361693|361572|361146|360995|6245
1627410300000|2021-07-27 18:25:00|361299|361189|360973|360868|361459|361400|360857|360800|8413
1627410600000|2021-07-27 18:30:00|360917|360853|361555|361367|361679|361513|360837|360646|11181
1627410900000|2021-07-27 18:35:00|361554|361413|361013|360836|361679|361530|360963|360800|17096
1627411200000|2021-07-27 18:40:00|361026|360887|361499|361373|361499|361455|360853|360710|9023
1627411500000|2021-07-27 18:45:00|361498|361375|361914|361791|361999|361936|361246|361100|20729
1627411800000|2021-07-27 18:50:00|361900|361760|361900|361772|361985|361788|361398|361126|9332
1627412100000|2021-07-27 18:55:00|361899|361757|361925|361722|362285|362200|361818|361638|9631
1627412400000|2021-07-27 19:00:00|361900|361726|362150|362037|362285|362230|361757|361638|11933
1627412700000|2021-07-27 19:05:00|362149|362038|362500|362309|362500|362403|362058|361845|19297
1627413000000|2021-07-27 19:10:00|362498|362311|361720|361595|362498|362311|361580|361500|7637
1627413300000|2021-07-27 19:15:00|361724|361625|361520|361282|361796|361688|361021|360884|12010
1627413600000|2021-07-27 19:20:00|361584|361355|361550|361400|361695|361559|361322|361200|10055
1627413900000|2021-07-27 19:25:00|361549|361387|361525|361432|361898|361785|361292|361108|8384
1627414200000|2021-07-27 19:30:00|361516|361433|361658|361508|361824|361694|361324|361143|9086
1627414500000|2021-07-27 19:35:00|361620|361507|361694|361602|361898|361725|361427|361221|7277
1627414800000|2021-07-27 19:40:00|361693|361596|362100|362000|362300|362200|361416|361300|12786
1627415100000|2021-07-27 19:45:00|362099|362049|362124|361912|362468|362413|361634|361438|26566
1627415400000|2021-07-27 19:50:00|362203|361920|362059|361977|362400|362117|361668|361500|31174
1627415700000|2021-07-27 19:55:00|362075|361962|362879|362728|362900|362769|361759|361700|53716
1627416000000|2021-07-27 20:00:00|362650|362864|362500|361501|363000|362864|362000|361500|157789
1627416300000|2021-07-27 20:05:00|362480|361550|360900|360213|362500|361550|360835|360211|5169
1627416600000|2021-07-27 20:10:00|360556|360226|361470|360635|361500|361050|360400|360211|7907
1627416900000|2021-07-27 20:15:00|361500|360637|363000|362750|363000|362750|361500|360637|4223
1627417200000|2021-07-27 20:20:00|363100|362900|364000|363580|364000|363700|363100|362850|6694
1627417500000|2021-07-27 20:25:00|363920|363600|363500|363115|363920|363800|363500|363100|2271
1627417800000|2021-07-27 20:30:00|363600|363153|362700|362600|363600|363153|362700|362500|3912
1627418100000|2021-07-27 20:35:00|362600|362500|362300|362124|362800|362500|362300|362000|1683
1627418400000|2021-07-27 20:40:00|362797|362196|362400|362124|362800|362196|362400|362124|772
1627418700000|2021-07-27 20:45:00|362539|362000|362470|362000|362678|362150|362470|362000|458
1627419000000|2021-07-27 20:50:00|362550|361700|362000|361500|362550|361700|362000|361500|985
1627419300000|2021-07-27 20:55:00|361800|361520|361850|361051|362000|361700|361200|361000|1166
1627419600000|2021-07-27 21:00:00|362000|361130|362000|361130|362000|361130|361700|361130|1068
1627419900000|2021-07-27 21:05:00|361395|361051|361301|360620|361500|361051|361301|360620|940
1627420200000|2021-07-27 21:10:00|361200|360735|361400|360601|361800|360735|360900|360400|773
1627420500000|2021-07-27 21:15:00|361500|360800|361366|361000|361500|361000|361366|360800|360
1627420800000|2021-07-27 21:20:00|361301|361001|361366|360801|361366|361001|361301|360801|1468
1627421100000|2021-07-27 21:25:00|361400|361050|361290|360855|361400|361050|361290|360855|420
1627421400000|2021-07-27 21:30:00|361100|361000|361100|360250|361290|361000|360500|360250|1177
1627421700000|2021-07-27 21:35:00|360500|360400|361290|360500|361290|360500|360500|360400|718
1627422000000|2021-07-27 21:40:00|361100|360400|361100|360503|361100|360503|361100|360400|215
1627422300000|2021-07-27 21:45:00||360511||360511||360511||360511|158
1627422600000|2021-07-27 21:50:00|361000|360512|360999|360505|361000|360900|360999|360505|686
1627422900000|2021-07-27 21:55:00|361000|360901|361147|360901|361147|360901|361000|360901|321
1627423200000|2021-07-27 22:00:00|361200|361200|361680|361112|362000|361200|361200|360901|701
1627423500000|2021-07-27 22:05:00|361500|361200|361300|360900|361700|361200|360822|360700|794
1627423800000|2021-07-27 22:10:00|361400|360811|361600|361060|361700|361060|361400|360800|954
1627424100000|2021-07-27 22:15:00|361598|361200|361600|361060|361600|361400|361550|361060|978
1627424400000|2021-07-27 22:20:00|361400|361300|361900|361600|361900|361600|361400|361300|562
1627424700000|2021-07-27 22:25:00||361400||361501||361700||361400|582
1627425000000|2021-07-27 22:30:00|361800|361400|361800|361408|361800|361601|361700|361316|577
1627425300000|2021-07-27 22:35:00|361769|361405|361750|361110|361800|361408|361750|361105|531
1627425600000|2021-07-27 22:40:00|361795|361111|361800|361200|361800|361200|361750|361111|271
1627425900000|2021-07-27 22:45:00|361788|361305|361941|361500|361941|361600|361750|361303|302
1627426200000|2021-07-27 22:50:00|361960|361518|362469|361500|362469|361600|361960|361500|480
1627426500000|2021-07-27 22:55:00|362400|361510|362000|361800|362400|361800|362000|361510|101
1627426800000|2021-07-27 23:00:00|361900|361900|361890|361508|361900|361900|361808|361508|530
1627427100000|2021-07-27 23:05:00|361700|361500|361890|361500|361890|361500|361700|361500|216
1627427400000|2021-07-27 23:10:00|361800|361600|361800|361600|361800|361600|361800|361600|29
1627427700000|2021-07-27 23:15:00|361799||361800||361800||361799||172
1627428000000|2021-07-27 23:20:00|361799||361880||361890||361799||138
1627428300000|2021-07-27 23:25:00|361890||361890||361890||361890||154
1627428600000|2021-07-27 23:30:00|362000|361601|362000|361700|362000|361700|361800|361601|279
1627428900000|2021-07-27 23:35:00||361800||361800||361800||361800|90
1627429200000|2021-07-27 23:40:00||361700||361700||361700||361700|260
1627429500000|2021-07-27 23:45:00||361702||361800||361800||361702|305
1627429800000|2021-07-27 23:50:00|361800|361900|361500|361209|361800|361900|361500|361205|496
1627430100000|2021-07-27 23:55:00|361450|361211|361450|361400|361450|361401|361400|361110|1098
1627459200000|2021-07-28 08:00:00|364949|360877|364949|362900|364949|363600|364939|360877|516
1627459500000|2021-07-28 08:05:00|364807|361450|364000|362348|364949|363690|364000|361450|235
1627459800000|2021-07-28 08:10:00|363900|362900|364949|362900|364949|362900|363900|361450|44
1627460100000|2021-07-28 08:15:00|364067|361450|364200|362900|364949|362900|363600|361450|397
1627460400000|2021-07-28 08:20:00||361450||362639||363781||361450|18
1627460700000|2021-07-28 08:25:00|364100|362900|364200|362802|364200|362900|364100|361450|143
1627461000000|2021-07-28 08:30:00|364160|362803|364200|362900|364200|363600|364127|362600|138
1627461300000|2021-07-28 08:35:00|364160|362639|364949|362900|364949|362900|364128|362639|73
1627461600000|2021-07-28 08:40:00|365800|364040|365800|363001|365800|364040|365800|362900|74
1627461900000|2021-07-28 08:45:00||363002||363111||364307||363001|75
1627462200000|2021-07-28 08:50:00|364622|363600|365800|363600|365800|363600|364578|363111|139
1627462500000|2021-07-28 08:55:00|364847|363100|365800|363600|365800|363600|364847|363100|96
1627462800000|2021-07-28 09:00:00|364899|363330|365800|363600|365800|363600|364653|363100|60
1627463100000|2021-07-28 09:05:00|||||||||24
1627463400000|2021-07-28 09:10:00|364500||364200||364500||364200||79
1627463700000|2021-07-28 09:15:00|364112||364200||364200||364100||220
1627464000000|2021-07-28 09:20:00|364140|363100|364200|363100|364200|363100|364108|363100|138
1627464300000|2021-07-28 09:25:00|364499|363001|364000|363001|364499|363565|363820|363001|218
1627464600000|2021-07-28 09:30:00|363760|363100|364000|363001|364000|363100|363753|363001|87
1627464900000|2021-07-28 09:35:00|||||||||2
1627465200000|2021-07-28 09:40:00|364499|363003|363700|363001|364499|363100|363700|363001|70
1627465500000|2021-07-28 09:45:00|364499|363100|363600|363100|364499|363100|363600|363003|75
1627465800000|2021-07-28 09:50:00|364499||364499||364499||363599||154
1627466100000|2021-07-28 09:55:00|364498|363001|363588|363100|365002|363100|363588|363001|41
1627466400000|2021-07-28 10:00:00|365002||363568||365002||363568||2
1627466700000|2021-07-28 10:05:00|364864|363363|363599|363100|364864|363363|363539|363100|255
1627467000000|2021-07-28 10:10:00|364857||364510||365600||363300||270
1627467300000|2021-07-28 10:15:00|364000||364000||364000||364000||68
1627467600000|2021-07-28 10:20:00|363454||364000||364000||363454||43
1627467900000|2021-07-28 10:25:00|363730|363001|364000|363001|364000|363001|363700|363001|62
1627468200000|2021-07-28 10:30:00|363600|363003|363600|363001|363600|363003|363600|363001|18
1627468500000|2021-07-28 10:35:00||363100||363001||363100||363001|94
1627468800000|2021-07-28 10:40:00|363500|363076|363425|363001|363500|363076|363425|363001|8
1627469100000|2021-07-28 10:45:00||363100||363100||363100||363100|8
1627469400000|2021-07-28 10:50:00|363260|362900|363400|361500|363425|362900|362917|361500|619
1627469700000|2021-07-28 10:55:00||362200||362200||362200||362200|0
1627470000000|2021-07-28 11:00:00|363104|362594|363500|363200|363500|363200|362800|362000|1553
1627470300000|2021-07-28 11:05:00|363823|362639|364000|363300|364000|363700|363800|362639|786
1627470600000|2021-07-28 11:10:00|363900|363302|363950|363302|364000|363639|363600|363000|614
1627470900000|2021-07-28 11:15:00|363900|363600|363899|363600|363900|363602|363660|363500|668
1627471200000|2021-07-28 11:20:00|364000|363710|364500|363506|364900|364000|363998|363500|1238
1627471500000|2021-07-28 11:25:00|364157|363500|364076|363636|364500|363636|364076|363500|190
1627471800000|2021-07-28 11:30:00|364100|363600|364444|363800|364444|364061|363760|363501|582
1627472100000|2021-07-28 11:35:00|365000|364081|364800|363859|365000|364800|364659|363621|1429
1627472400000|2021-07-28 11:40:00|364500|363621|364600|363859|364800|364120|364500|363621|248
1627472700000|2021-07-28 11:45:00|364500|363650|364500|364000|364500|364000|364500|363650|69
1627473000000|2021-07-28 11:50:00|364400|364200|363800|363600|364400|364200|363800|363501|749
1627473300000|2021-07-28 11:55:00|364200|363640|364000|363600|364200|363640|363950|363600|971
1627473600000|2021-07-28 12:00:00|364100|363500|364200|363702|364200|363760|364100|363500|624
1627473900000|2021-07-28 12:05:00|364120|364000|364880|364500|364880|364500|363900|364000|1312
1627474200000|2021-07-28 12:10:00|364800|364400|364600|363500|365000|364400|364000|363500|1689
1627474500000|2021-07-28 12:15:00|364500|364040|364400|363613|364500|364141|364200|363500|384
1627474800000|2021-07-28 12:20:00|364100|363621|364400|363800|364400|364000|364100|363600|252
1627475100000|2021-07-28 12:25:00|364300|363802|364344|364105|364344|364186|364200|363802|655
1627475400000|2021-07-28 12:30:00|364400|364107|364600|364500|364600|364500|364400|364000|1539
1627475700000|2021-07-28 12:35:00|364500|364200|364447|364311|364600|364311|364400|364200|821
1627476000000|2021-07-28 12:40:00|364400|364318|364600|364200|364600|364339|364300|364200|851
1627476300000|2021-07-28 12:45:00|364400|364225|364300|364225|364400|364225|364300|364225|276
1627476600000|2021-07-28 12:50:00|364250|364200|364200|363735|364300|364200|364050|363600|1746
1627476900000|2021-07-28 12:55:00|364189|363704|364100|363900|364200|364040|364000|363704|483
1627477200000|2021-07-28 13:00:00|364000|363852|364100|364002|364200|364002|363900|363600|1592
1627477500000|2021-07-28 13:05:00|364200|364000|364300|364200|364300|364200|364200|364000|659
1627477800000|2021-07-28 13:10:00|364600|364002|364300|364000|364600|364300|364026|364000|2182
1627478100000|2021-07-28 13:15:00|364284|364002|364600|364043|364600|364063|364282|364000|425
1627478400000|2021-07-28 13:20:00|364574|364100|364490|364000|364600|364300|364350|364000|760
1627478700000|2021-07-28 13:25:00|364477|364010|364200|362800|364588|364170|363513|362775|4183
1627479000000|2021-07-28 13:30:00|364065|362801|363717|363311|365423|365011|363717|362775|34160
1627479300000|2021-07-28 13:35:00|363693|363425|361113|360822|363772|363425|360824|360560|35186
1627479600000|2021-07-28 13:40:00|361200|360823|361328|361008|361800|361473|360762|360560|13980
1627479900000|2021-07-28 13:45:00|361237|361001|360450|360329|361637|361352|360200|360100|17978
1627480200000|2021-07-28 13:50:00|360502|360231|362259|362000|362700|362450|360391|360231|15363
1627480500000|2021-07-28 13:55:00|362255|362105|363175|362821|363248|363109|362160|362000|13872
1627480800000|2021-07-28 14:00:00|363124|362824|364022|363600|364181|363955|363104|362721|12781
1627481100000|2021-07-28 14:05:00|364021|363742|364550|364313|364579|364466|363872|363629|17963
1627481400000|2021-07-28 14:10:00|364519|364327|364646|364447|365120|365054|363951|363636|20928
1627481700000|2021-07-28 14:15:00|364728|364448|365700|365368|365900|365655|364407|364098|24166
1627482000000|2021-07-28 14:20:00|365599|365355|365703|365563|365770|365600|364856|364603|10188
1627482300000|2021-07-28 14:25:00|365770|365564|365097|364853|365770|365608|365000|364837|18946
1627482600000|2021-07-28 14:30:00|365322|364854|365144|364883|365750|365509|364753|364664|15605
1627482900000|2021-07-28 14:35:00|365200|364799|364464|364290|365200|364952|364462|364268|10484
1627483200000|2021-07-28 14:40:00|364500|364322|363866|363438|364609|364359|363384|363228|7679
1627483500000|2021-07-28 14:45:00|363591|363319|364100|363934|364100|364017|363412|363279|9568
1627483800000|2021-07-28 14:50:00|364200|363935|364829|364368|364900|364722|364088|363934|5033
1627484100000|2021-07-28 14:55:00|364828|364369|364298|363907|364829|364446|364022|363858|3115
1627484400000|2021-07-28 15:00:00|364268|363998|364860|364632|364860|364692|364097|363828|4414
1627484700000|2021-07-28 15:05:00|364830|364665|364351|364134|364949|364702|364275|364000|3868
1627485000000|2021-07-28 15:10:00|364497|364163|363625|363289|364500|364399|363451|363175|4757
1627485300000|2021-07-28 15:15:00|363567|363201|363479|363300|363851|363628|363154|363064|12054
1627485600000|2021-07-28 15:20:00|363626|363301|363289|363001|363643|363377|363006|362860|11359
1627485900000|2021-07-28 15:25:00|363287|363049|362917|362672|363287|363091|362700|362500|11082
1627486200000|2021-07-28 15:30:00|362915|362767|363464|363322|363465|363353|362838|362672|5733
1627486500000|2021-07-28 15:35:00|363485|363320|363389|363256|363662|363450|363279|363200|1500
1627486800000|2021-07-28 15:40:00|363371|363204|362825|362738|363576|363410|362751|362600|2990
1627487100000|2021-07-28 15:45:00|362859|362781|362506|362300|363200|363091|362142|362101|3581
1627487400000|2021-07-28 15:50:00|362503|362303|362448|362119|362521|362343|361926|361640|3027
1627487700000|2021-07-28 15:55:00|362293|362114|362498|362279|362700|362537|362258|362099|1726
1627488000000|2021-07-28 16:00:00|362488|362288|363200|363012|363200|363012|362414|362279|3550
1627488300000|2021-07-28 16:05:00|363199|363001|363296|363150|363576|363424|363140|363001|1897
1627488600000|2021-07-28 16:10:00|363293|363111|363477|363333|363744|363627|363208|363111|1385
1627488900000|2021-07-28 16:15:00|363424|363279|363341|363253|363600|363428|363085|363000|5808
1627489200000|2021-07-28 16:20:00|363427|363254|363484|363197|363744|363552|363171|363032|1620
1627489500000|2021-07-28 16:25:00|363350|363175|363417|363220|363744|363640|363302|363097|4327
1627489800000|2021-07-28 16:30:00|363418|363221|363447|363257|363700|363462|363317|363220|2477
1627490100000|2021-07-28 16:35:00|363446|363256|363049|362585|363700|363447|362755|362585|6279
1627490400000|2021-07-28 16:40:00|363008|362768|362878|362700|363159|362910|362700|362531|2192
1627490700000|2021-07-28 16:45:00|362877|362701|362956|362813|363148|363000|362804|362643|1800
1627491000000|2021-07-28 16:50:00|362954|362812|362481|362220|362956|362812|362316|362210|8753
1627491300000|2021-07-28 16:55:00|362531|362330|362516|362269|362650|362450|362213|362110|4671
1627491600000|2021-07-28 17:00:00|362515|362325|362172|362100|362969|362667|362005|361961|6835
1627491900000|2021-07-28 17:05:00|362380|362136|362113|361829|362380|362137|361825|361627|3276
1627492200000|2021-07-28 17:10:00|361986|361830|361471|361252|361987|361830|361400|361252|7576
1627492500000|2021-07-28 17:15:00|361470|361253|361200|361001|361514|361332|360935|360832|9013
1627492800000|2021-07-28 17:20:00|361199|361002|361319|361200|361460|361254|361049|360900|10909
1627493100000|2021-07-28 17:25:00|361318|361152|361299|361155|361499|361359|361126|361000|5939
1627493400000|2021-07-28 17:30:00|361300|361154|361170|360975|361641|361419|361159|360917|4810
1627493700000|2021-07-28 17:35:00|361213|361027|361122|361008|361400|361205|360999|360900|1617
1627494000000|2021-07-28 17:40:00|361123|361019|361842|361610|361901|361668|361087|361019|6841
1627494300000|2021-07-28 17:45:00|361927|361609|361855|361701|362000|361832|361752|361530|2928
1627494600000|2021-07-28 17:50:00|361854|361702|361193|361050|361854|361706|361135|361001|9129
1627494900000|2021-07-28 17:55:00|361126|361051|361776|361366|361776|361500|361126|361050|3153
1627495200000|2021-07-28 18:00:00|361316|361137|362500|362179|362740|362596|360503|360256|21662
1627495500000|2021-07-28 18:05:00|362488|362100|362300|362055|362700|362523|361958|361508|3698
1627495800000|2021-07-28 18:10:00|362276|362056|362899|362674|363000|362802|362276|362056|6675
1627496100000|2021-07-28 18:15:00|362800|362648|362399|362170|362899|362776|362300|362169|3072
1627496400000|2021-07-28 18:20:00|362300|362106|362533|362301|362829|362597|362123|362000|2016
1627496700000|2021-07-28 18:25:00|362467|362305|362489|362243|362673|362406|362016|361872|5890
1627497000000|2021-07-28 18:30:00|362673|362201|362482|362191|362673|362437|362136|361800|3837
1627497300000|2021-07-28 18:35:00|362400|362192|362770|362507|362770|362555|361670|361520|3873
1627497600000|2021-07-28 18:40:00|362786|362588|363300|363100|363344|363235|362614|362329|7782
1627497900000|2021-07-28 18:45:00|363299|363101|363542|363368|363581|363484|363004|362800|6385
1627498200000|2021-07-28 18:50:00|363543|363367|362876|362660|363543|363422|362705|362538|3545
1627498500000|2021-07-28 18:55:00|362977|362700|362575|362399|363100|362861|362313|362200|3150
1627498800000|2021-07-28 19:00:00|362573|362425|362287|362094|362919|362695|362102|362000|3130
1627499100000|2021-07-28 19:05:00|362340|362142|362565|362276|362642|362490|362196|362093|1600
1627499400000|2021-07-28 19:10:00|362598|362263|362883|362725|362883|362725|362495|362215|2211
1627499700000|2021-07-28 19:15:00|362905|362724|363124|362931|363479|363315|362849|362706|4992
1627500000000|2021-07-28 19:20:00|363118|362932|362999|362773|363138|362994|362650|362508|3557
1627500300000|2021-07-28 19:25:00|363000|362848|363200|363000|363275|363091|362978|362700|1696
1627500600000|2021-07-28 19:30:00|363199|363018|363190|363004|363300|363090|363000|362877|4134
1627500900000|2021-07-28 19:35:00|363140|363017|363062|362950|363190|363109|362950|362847|6100
1627501200000|2021-07-28 19:40:00|363069|362991|363437|363156|363438|363321|363015|362900|6825
1627501500000|2021-07-28 19:45:00|363400|363192|363600|363464|363600|363505|363299|363110|11129
1627501800000|2021-07-28 19:50:00|363647|363465|363325|363101|363880|363765|363299|363000|27742
1627502100000|2021-07-28 19:55:00|363263|363100|363136|362926|363511|363455|362951|362900|31242
1627502400000|2021-07-28 20:00:00|363032|362927|363000|362800|363500|363040|363000|362800|133552
1627502700000|2021-07-28 20:05:00|362900|362808|361900|361600|362900|362808|361520|361000|5149
1627503000000|2021-07-28 20:10:00|361850|361701|362200|361800|362700|362000|361800|361600|5212
1627503300000|2021-07-28 20:15:00|362400|361808|362400|362238|362550|362260|362400|361808|2707
1627503600000|2021-07-28 20:20:00|362399|362250|362397|362200|362399|362350|362250|362200|2160
1627503900000|2021-07-28 20:25:00|362347|362000|362335|362000|362347|362200|362100|361801|2338
1627504200000|2021-07-28 20:30:00|362333|361963|362335|361800|362335|362019|362178|361800|2245
1627504500000|2021-07-28 20:35:00|362200|361801|362248|362100|362299|362100|362000|361801|1591
1627504800000|2021-07-28 20:40:00|362297|362000|362060|362000|362299|362000|362000|361838|924
1627505100000|2021-07-28 20:45:00|362288|361990|362248|362001|362299|362008|362248|361950|781
1627505400000|2021-07-28 20:50:00|362299|362000|362200|362000|362299|362000|362200|362000|405
1627505700000|2021-07-28 20:55:00|362000|362001|362200|361950|362200|362001|362000|361900|1832
1627506000000|2021-07-28 21:00:00|362299|362000|362200|362000|362299|362000|362198|362000|495
1627506300000|2021-07-28 21:05:00|||||||||209
1627506600000|2021-07-28 21:10:00|362299|362125|362399|362200|362399|362200|362299|362008|610
1627506900000|2021-07-28 21:15:00|362500|362009|362550|362000|362550|362009|362488|362000|411
1627507200000|2021-07-28 21:20:00|362448|362018|362448|362250|362448|362250|362448|362018|80
1627507500000|2021-07-28 21:25:00|362400|362200|362400|362200|362448|362200|362300|362200|400
1627507800000|2021-07-28 21:30:00|||||||||89
1627508100000|2021-07-28 21:35:00|362500|362210|362400|362210|362500|362210|362400|362210|114
1627508400000|2021-07-28 21:40:00|362550|362200|362550|362200|362550|362200|362550|362200|163
1627508700000|2021-07-28 21:45:00|362590|362252|362690|362266|362690|362266|362590|362200|196
1627509000000|2021-07-28 21:50:00|362800|362268|362980|362200|362999|362300|362300|362200|688
1627509300000|2021-07-28 21:55:00|362700|362250|362750|362251|362750|362251|362700|362250|42
1627509600000|2021-07-28 22:00:00|362680|362250|362750|362250|362750|362250|362675|362250|12
1627509900000|2021-07-28 22:05:00|362700||362700||362700||362700||70
1627510200000|2021-07-28 22:10:00|362750|362265|362750|362308|362750|362308|362750|362250|156
1627510500000|2021-07-28 22:15:00|362700|362300|362899|362305|362899|362305|362700|362300|286
1627510800000|2021-07-28 22:20:00|362799|362306|362799|362302|362799|362500|362799|362250|109
1627511100000|2021-07-28 22:25:00|362775|362600|362750|362311|362799|362700|362750|362302|200
1627511400000|2021-07-28 22:30:00|362774|362314|362774|362371|362774|362371|362774|362314|166
1627511700000|2021-07-28 22:35:00|362750|362318|362750|362425|362750|362425|362750|362318|99
1627512000000|2021-07-28 22:40:00|362774|362750|362774|362425|362774|362750|362774|362425|355
1627512300000|2021-07-28 22:45:00|362772||362800||362800||362772||287
1627512600000|2021-07-28 22:50:00|||||||||185
1627512900000|2021-07-28 22:55:00|||||||||122
1627513200000|2021-07-28 23:00:00||362451||362451||362451||362451|159
1627513500000|2021-07-28 23:05:00|362799|362512|362799|362500|362799|362512|362799|362451|142
1627513800000|2021-07-28 23:10:00|362699|362508|362699|362508|362699|362508|362699|362508|45
1627514100000|2021-07-28 23:15:00||362500||362500||362500||362500|203
1627514400000|2021-07-28 23:20:00|362698||362699||362699||362698||40
1627514700000|2021-07-28 23:25:00|362698||362650||362698||362650||57
1627515000000|2021-07-28 23:30:00|362698|362501|362699|362500|362699|362501|362698|362500|242
1627515300000|2021-07-28 23:35:00||362501||362501||362501||362501|74
1627515600000|2021-07-28 23:40:00|362653|362500|362699|362500|362699|362605|362653|362500|152
1627515900000|2021-07-28 23:45:00|||||||||127
1627516200000|2021-07-28 23:50:00|362800|362699|362800|362699|362800|362699|362800|362699|388
1627516500000|2021-07-28 23:55:00|362899|362505|362900|362625|362900|362800|362899|362501|566
1627545600000|2021-07-29 08:00:00|384000|363607|365300|363401|384000|363607|364693|363401|153
1627545900000|2021-07-29 08:05:00|364900|363210|364100|362910|365483|364000|364100|362910|344
1627546200000|2021-07-29 08:10:00|364600||364599||364600||364217||83
1627546500000|2021-07-29 08:15:00|364589|362903|364200|362751|364589|362903|363668|362751|89
1627546800000|2021-07-29 08:20:00|363810||364200||364200||363700||86
1627547100000|2021-07-29 08:25:00|363800|361812|363800|361812|363800|361812|363800|361812|47
1627547400000|2021-07-29 08:30:00|363337||363800||363800||363337||29
1627547700000|2021-07-29 08:35:00|363448|362490|363800|361812|363800|362490|363336|361812|47
1627548000000|2021-07-29 08:40:00|||||||||28
1627548300000|2021-07-29 08:45:00|||||||||96
1627548600000|2021-07-29 08:50:00|||||||||81
1627548900000|2021-07-29 08:55:00|||||||||72
1627549200000|2021-07-29 09:00:00|363426||363800||363800||363426||14
1627549500000|2021-07-29 09:05:00|||||||||37
1627549800000|2021-07-29 09:10:00|363468|363032|363468|361812|363468|363032|363468|361812|57
1627550100000|2021-07-29 09:15:00|363353|362901|363468|361812|363468|362901|363333|361812|130
1627550400000|2021-07-29 09:20:00|||||||||1
1627550700000|2021-07-29 09:25:00|363353||363346||363468||363333||131
1627551000000|2021-07-29 09:30:00|363468||363468||363468||363468||33
1627551300000|2021-07-29 09:35:00|363339|363032|363468|363032|363468|363032|363339|363032|70
1627551600000|2021-07-29 09:40:00|363365|362910|363468|361812|363468|362910|363365|361812|40
1627551900000|2021-07-29 09:45:00|363400|363032|363400|363032|363400|363032|363400|363032|34
1627552200000|2021-07-29 09:50:00|363468||363468||363468||363428||83
1627552500000|2021-07-29 09:55:00|||||||||8
1627552800000|2021-07-29 10:00:00|363460|361881|363400|361812|363468|363061|363400|361812|33
1627553100000|2021-07-29 10:05:00||361825||361825||361825||361825|25
1627553400000|2021-07-29 10:10:00||362000||362613||362613||361825|36
1627553700000|2021-07-29 10:15:00|363360|362806|363468|362806|363468|362806|363360|362500|43
1627554000000|2021-07-29 10:20:00|363418|363000|363468|363000|363468|363000|363418|363000|38
1627554300000|2021-07-29 10:25:00|363400|362899|363400|362899|363400|363000|363400|362899|62
1627554600000|2021-07-29 10:30:00||362900||362899||362900||362899|36
1627554900000|2021-07-29 10:35:00|363468|362862|363300|362890|363468|362890|363206|362847|63
1627555200000|2021-07-29 10:40:00|363241|362891|362743|361500|363300|362891|361814|361500|1455
1627555500000|2021-07-29 10:45:00|362677|361800|362743|361500|362743|362368|362677|361500|70
1627555800000|2021-07-29 10:50:00|362654|362161|362743|362001|362743|362161|362654|361500|22
1627556100000|2021-07-29 10:55:00|362740|362289|362499|362001|362740|362289|362499|362001|9
1627556400000|2021-07-29 11:00:00|362740|362003|363468|363000|363468|363100|362740|362003|1597
1627556700000|2021-07-29 11:05:00|363414|363200|363400|363100|363468|363200|363199|363000|745
1627557000000|2021-07-29 11:10:00|363468|363200|363468|363200|363468|363384|363466|363200|786
1627557300000|2021-07-29 11:15:00|363466|363202|363466|363200|363468|363206|363466|363200|267
1627557600000|2021-07-29 11:20:00|363468|363100|363200|362002|363468|363100|363000|362001|4278
1627557900000|2021-07-29 11:25:00|363175|362010|363200|362800|363200|362800|362900|362010|318
1627558200000|2021-07-29 11:30:00|363099|363000|363200|362852|363200|363040|363099|362800|500
1627558500000|2021-07-29 11:35:00|363190|362800|363600|363200|363600|363450|363190|362800|2736
1627558800000|2021-07-29 11:40:00|363790|363202|363790|363200|363790|363202|363600|363200|405
1627559100000|2021-07-29 11:45:00|363788|363206|363206|363200|363788|363206|363206|363200|1417
1627559400000|2021-07-29 11:50:00|363600|362838|363590|363000|363600|363000|363200|362838|1419
1627559700000|2021-07-29 11:55:00|363424|363100|363700|363005|363788|363100|363362|363000|510
1627560000000|2021-07-29 12:00:00|363600|363300|363600|363108|363700|363300|363500|363005|582
1627560300000|2021-07-29 12:05:00|363700|363005|363725|363512|363788|363512|363523|363005|423
1627560600000|2021-07-29 12:10:00|363788|363510|363788|363555|363788|363633|363788|363300|626
1627560900000|2021-07-29 12:15:00|363740|363560|363786|363300|363788|363633|363555|363300|2040
1627561200000|2021-07-29 12:20:00|363788|363540|363788|363551|363788|363551|363788|363540|625
1627561500000|2021-07-29 12:25:00|363750|363540|363788|363540|363788|363775|363750|363540|518
1627561800000|2021-07-29 12:30:00|363750|363400|364400|363631|364400|363852|363730|363400|2469
1627562100000|2021-07-29 12:35:00|364295|363620|363820|363240|364295|363960|363683|363240|795
1627562400000|2021-07-29 12:40:00|363549|363300|363892|363201|363892|363517|363385|363101|3057
1627562700000|2021-07-29 12:45:00|363833|363300|363892|363216|363892|363500|363833|363200|258
1627563000000|2021-07-29 12:50:00|363800|363700|363892|363300|363892|363700|363800|363200|975
1627563300000|2021-07-29 12:55:00|363700|363225|363700|363400|363892|363400|363700|363225|137
1627563600000|2021-07-29 13:00:00|363892|363300|363798|363300|363892|363330|363600|363300|275
1627563900000|2021-07-29 13:05:00|363800|363500|363700|363500|363800|363500|363700|363300|276
1627564200000|2021-07-29 13:10:00|363660|363300|363699|363300|363700|363300|363641|363300|443
1627564500000|2021-07-29 13:15:00|363700|363450|363800|363500|363800|363600|363700|363300|826
1627564800000|2021-07-29 13:20:00||363400||363500||363500||363300|241
1627565100000|2021-07-29 13:25:00|363600|363300|363800|362520|363800|363300|363083|362520|2089
1627565400000|2021-07-29 13:30:00|362553|362550|362815|362237|363784|362991|362092|361800|25961
1627565700000|2021-07-29 13:35:00|362814|362510|363700|363521|363700|363521|362157|362000|19753
1627566000000|2021-07-29 13:40:00|363723|363523|362861|362649|363912|363733|362766|362500|13431
1627566300000|2021-07-29 13:45:00|362900|362643|362787|362547|363600|363378|362695|362500|12675
1627566600000|2021-07-29 13:50:00|362789|362546|362674|362418|362887|362613|362431|362268|14255
1627566900000|2021-07-29 13:55:00|362786|362463|362111|361876|362787|362594|361814|361800|11350
1627567200000|2021-07-29 14:00:00|362112|361877|361475|361250|362295|362100|361217|361100|18123
1627567500000|2021-07-29 14:05:00|361440|361251|361408|361211|361714|361550|361350|361110|8285
1627567800000|2021-07-29 14:10:00|361406|361210|360898|360800|361693|361345|360890|360800|9784
1627568100000|2021-07-29 14:15:00|360897|360801|361994|361701|362098|361902|360825|360660|18435
1627568400000|2021-07-29 14:20:00|362096|361796|362400|362086|362500|362350|361837|361597|10937
1627568700000|2021-07-29 14:25:00|362300|362030|362373|362112|362633|362500|362133|362000|7458
1627569000000|2021-07-29 14:30:00|362372|362113|362145|361917|362600|362356|362059|361850|5144
1627569300000|2021-07-29 14:35:00|362144|361852|362733|362600|362975|362867|362061|361850|6669
1627569600000|2021-07-29 14:40:00|362967|362564|361996|361811|362967|362775|361996|361800|9554
1627569900000|2021-07-29 14:45:00|361995|361822|362237|362015|362335|362095|361893|361645|3804
1627570200000|2021-07-29 14:50:00|362238|362133|362372|362229|362479|362344|361991|361888|4319
1627570500000|2021-07-29 14:55:00|362369|362230|361996|361601|362388|362230|361575|361357|8836
1627570800000|2021-07-29 15:00:00|361997|361602|362219|361907|362300|362179|361603|361500|11638
1627571100000|2021-07-29 15:05:00|362216|361908|362227|361970|362230|362022|361821|361627|6709
1627571400000|2021-07-29 15:10:00|362226|361952|361564|361450|362226|361955|361564|361450|4927
1627571700000|2021-07-29 15:15:00|361563|361451|361550|361300|361835|361574|361325|361200|7249
1627572000000|2021-07-29 15:20:00|361548|361400|361543|361334|361701|361487|361247|361100|6617
1627572300000|2021-07-29 15:25:00|361542|361352|361285|361100|361558|361352|361099|361000|6559
1627572600000|2021-07-29 15:30:00|361286|361101|360952|360858|361289|361228|360952|360855|7832
1627572900000|2021-07-29 15:35:00|360948|360855|361299|361116|361300|361207|360792|360620|4639
1627573200000|2021-07-29 15:40:00|361293|361117|361346|361200|361348|361219|361089|361000|2407
1627573500000|2021-07-29 15:45:00|361348|361206|361499|361200|361660|361403|361348|361200|3100
1627573800000|2021-07-29 15:50:00|361368|361262|361016|360900|361500|361393|360920|360844|5372
1627574100000|2021-07-29 15:55:00|361015|360890|360854|360700|361254|360975|360838|360700|5809
1627574400000|2021-07-29 16:00:00|360830|360731|360963|360850|361200|360955|360829|360731|4941
1627574700000|2021-07-29 16:05:00|360999|360867|361035|360916|361199|361129|360854|360700|8622
1627575000000|2021-07-29 16:10:00|361033|360925|361061|360952|361199|361116|360973|360885|4832
1627575300000|2021-07-29 16:15:00|361060|360899|361223|361115|361399|361346|361003|360891|5287
1627575600000|2021-07-29 16:20:00|361221|361116|361165|361051|361335|361182|360939|360850|4811
1627575900000|2021-07-29 16:25:00|361164|361079|361399|361299|361400|361341|361116|361017|3214
1627576200000|2021-07-29 16:30:00|361400|361325|361276|361175|361400|361325|361125|361000|6089
1627576500000|2021-07-29 16:35:00|361300|361176|361116|360925|361362|361245|361002|360852|4311
1627576800000|2021-07-29 16:40:00|361099|360905|360900|360800|361175|361010|360736|360640|8708
1627577100000|2021-07-29 16:45:00|360865|360748|360890|360724|361090|360916|360811|360700|4848
1627577400000|2021-07-29 16:50:00|360850|360725|360809|360709|361087|361056|360749|360700|7717
1627577700000|2021-07-29 16:55:00|360811|360710|360615|360500|360915|360791|360555|360500|4856
1627578000000|2021-07-29 17:00:00|360614|360433|360574|360400|360750|360641|360414|360300|8950
1627578300000|2021-07-29 17:05:00|360572|360401|360687|360543|360800|360627|360030|359950|21628
1627578600000|2021-07-29 17:10:00|360678|360533|360621|360535|360848|360780|360467|360300|6648
1627578900000|2021-07-29 17:15:00|360618|360536|360451|360274|360618|360536|360276|360139|8818
1627579200000|2021-07-29 17:20:00|360450|360300|360631|360458|360660|360570|360411|360296|6461
1627579500000|2021-07-29 17:25:00|360611|360457|360808|360702|360950|360908|360565|360457|6716
1627579800000|2021-07-29 17:30:00|360806|360704|360948|360782|361000|360900|360787|360700|3670
1627580100000|2021-07-29 17:35:00|360999|360839|360840|360691|361176|361080|360717|360500|7774
1627580400000|2021-07-29 17:40:00|360837|360692|360332|360232|360837|360692|360308|360200|3650
1627580700000|2021-07-29 17:45:00|360336|360231|360292|360202|360600|360446|360199|360100|5216
1627581000000|2021-07-29 17:50:00|360288|360165|360283|360051|360627|360475|360110|360008|7735
1627581300000|2021-07-29 17:55:00|360242|360052|360193|360078|360488|360301|360035|359900|9831
1627581600000|2021-07-29 18:00:00|360190|360079|360270|360100|360400|360273|360116|360000|7843
1627581900000|2021-07-29 18:05:00|360277|360109|359891|359825|360488|360309|359846|359710|10653
1627582200000|2021-07-29 18:10:00|359890|359780|359898|359774|360000|359868|359667|359600|7011
1627582500000|2021-07-29 18:15:00|359894|359800|359615|359511|359950|359888|359584|359511|7202
1627582800000|2021-07-29 18:20:00|359614|359505|359598|359480|359782|359700|359452|359300|10871
1627583100000|2021-07-29 18:25:00|359591|359400|359513|359417|359737|359600|359428|359315|4555
1627583400000|2021-07-29 18:30:00|359514|359504|359561|359477|359808|359710|359371|359315|7192
1627583700000|2021-07-29 18:35:00|359560|359425|358980|358853|359561|359434|358841|358740|15206
1627584000000|2021-07-29 18:40:00|358958|358852|359236|359121|359330|359293|358874|358735|13458
1627584300000|2021-07-29 18:45:00|359235|359122|359306|359202|359500|359428|359235|359122|9832
1627584600000|2021-07-29 18:50:00|359298|359201|359000|358853|359499|359396|358931|358850|9288
1627584900000|2021-07-29 18:55:00|358999|358854|359081|358978|359288|359094|358852|358810|9597
1627585200000|2021-07-29 19:00:00|359061|358979|358213|358128|359081|358979|358064|358000|15177
1627585500000|2021-07-29 19:05:00|358187|358080|358699|358650|358704|358650|358113|358080|13777
1627585800000|2021-07-29 19:10:00|358698|358632|358885|358677|358990|358904|358602|358496|15374
1627586100000|2021-07-29 19:15:00|358840|358676|359303|359200|359350|359277|358663|358547|18210
1627586400000|2021-07-29 19:20:00|359302|359083|359202|359078|359400|359344|358994|358900|15192
1627586700000|2021-07-29 19:25:00|359187|359100|358700|358633|359282|359243|358700|358600|8128
1627587000000|2021-07-29 19:30:00|358694|358634|358736|358632|358979|358833|358505|358400|9928
1627587300000|2021-07-29 19:35:00|358746|358642|359398|359305|359493|359370|358608|358500|12432
1627587600000|2021-07-29 19:40:00|359397|359306|359500|359419|359500|359419|359083|359001|9206
1627587900000|2021-07-29 19:45:00|359482|359351|359408|359200|359868|359813|359354|359200|28573
1627588200000|2021-07-29 19:50:00|359344|359206|359344|359242|359460|359375|358928|358800|40107
1627588500000|2021-07-29 19:55:00|359358|359285|359991|359813|360037|360033|359339|359242|49734
1627588800000|2021-07-29 20:00:00|360034|359600|344000|343806|360500|360189|342728|342500|255252
1627589100000|2021-07-29 20:05:00|344300|344000|342000|341612|345000|344510|341202|341112|212659
1627589400000|2021-07-29 20:10:00|342300|341650|341400|341210|343300|343011|341400|341210|126207
1627589700000|2021-07-29 20:15:00|341385|341202|341800|341575|341800|341762|339783|339511|144445
1627590000000|2021-07-29 20:20:00|341700|341649|341600|341400|342000|341931|340900|340850|48092
1627590300000|2021-07-29 20:25:00|341595|341300|338733|338700|341600|341401|338500|338500|80794
1627590600000|2021-07-29 20:30:00|338503|338617|336500|336300|338700|338617|336484|336200|110917
1627590900000|2021-07-29 20:35:00|336400|336225|338505|338240|338600|338326|336100|336080|65898
1627591200000|2021-07-29 20:40:00|338545|338201|336600|336500|338545|338240|336270|336228|88693
1627591500000|2021-07-29 20:45:00|336599|336400|336650|336400|337700|337500|336473|336280|56991
1627591800000|2021-07-29 20:50:00|336634|336403|335472|335166|336850|336501|335100|335000|81586
1627592100000|2021-07-29 20:55:00|335498|335171|335296|335000|335516|335516|333899|333800|70210
1627592400000|2021-07-29 21:00:00|335300|335005|333800|333550|335700|335508|333790|333550|42373
1627592700000|2021-07-29 21:05:00|333785|333579|335400|335125|335400|335205|333498|333333|50858
1627593000000|2021-07-29 21:10:00|335390|335150|335500|335200|336500|336300|335390|335150|46962
1627593300000|2021-07-29 21:15:00|335400|335225|335500|335222|336100|335925|335309|335000|25409
1627593600000|2021-07-29 21:20:00|335416|335200|333920|333700|335416|335200|333876|333700|42517
1627593900000|2021-07-29 21:25:00|333925|333731|334100|333840|334600|334103|333585|333400|40814
1627594200000|2021-07-29 21:30:00|334000|333845|332800|332506|334600|334488|332650|332506|34250
1627594500000|2021-07-29 21:35:00|332799|332500|334600|334228|335000|334803|332700|332500|26380
1627594800000|2021-07-29 21:40:00|334881|334500|335300|335003|335600|335200|334429|334300|26853
1627595100000|2021-07-29 21:45:00|335251|335056|334288|333802|335600|335313|333700|333500|18767
1627595400000|2021-07-29 21:50:00|334200|333800|334500|334200|334500|334200|333617|333555|11962
1627595700000|2021-07-29 21:55:00|334550|334100|333996|333708|334723|334510|333898|333700|15042
1627596000000|2021-07-29 22:00:00|333991|333710|335100|334705|335200|335010|333900|333700|13591
1627596300000|2021-07-29 22:05:00|335000|334805|335700|335531|335700|335531|334637|334500|19699
1627596600000|2021-07-29 22:10:00|335800|335533|334697|334230|336160|336021|334600|334210|21921
1627596900000|2021-07-29 22:15:00|334652|334241|334600|334400|334800|334605|334498|334230|6016
1627597200000|2021-07-29 22:20:00|334713|334402|334200|333800|334713|334500|333800|333710|12597
1627597500000|2021-07-29 22:25:00|334195|333801|334702|334510|334763|334510|334190|333800|5214
1627597800000|2021-07-29 22:30:00|334755|334515|335297|334751|335700|335400|334600|334300|9320
1627598100000|2021-07-29 22:35:00|335200|334800|335490|334900|335490|334900|334993|334600|3957
1627598400000|2021-07-29 22:40:00|335500|334915|335734|335250|335900|335600|335479|334915|15299
1627598700000|2021-07-29 22:45:00|335732|335300|334900|334510|335732|335300|334708|334300|12535
1627599000000|2021-07-29 22:50:00|334898|334513|334600|334500|334900|334622|334600|334400|2439
1627599300000|2021-07-29 22:55:00|334592|334400|334200|334100|334600|334402|334099|334000|8529
1627599600000|2021-07-29 23:00:00|334360|334102|334400|334198|334785|334430|334300|334000|2922
1627599900000|2021-07-29 23:05:00|334397|334175|333944|333710|334400|334200|333711|333710|5015
1627600200000|2021-07-29 23:10:00|333900|333800|334080|333755|334080|333870|333700|333700|5464
1627600500000|2021-07-29 23:15:00|334096|333750|334198|333901|334400|334095|334080|333750|3159
1627600800000|2021-07-29 23:20:00|334100|333906|334100|333956|334330|334005|333950|333850|2714
1627601100000|2021-07-29 23:25:00|334200|333960|334195|333911|334330|334200|334095|333901|2866
1627601400000|2021-07-29 23:30:00|334199|333956|334200|334010|334200|334100|333988|333901|4572
1627601700000|2021-07-29 23:35:00|334150|334050|334100|334000|334200|334050|334050|333910|2564
1627602000000|2021-07-29 23:40:00|334146|333901|333700|333500|334146|333901|333700|333500|7345
1627602300000|2021-07-29 23:45:00|333694|333501|333500|333400|333800|333650|333495|333400|8808
1627602600000|2021-07-29 23:50:00|333499|333399|333450|333400|333700|333450|333392|333333|4612
1627602900000|2021-07-29 23:55:00|333400|333401|333150|333000|333450|333401|333102|333000|12667
1627632000000|2021-07-30 08:00:00|336100|334100|335700|335101|336499|336000|334498|333700|5301
1627632300000|2021-07-30 08:05:00|335772|335100|336626|336400|336626|336400|335772|335100|4230
1627632600000|2021-07-30 08:10:00|336897|336500|337000|336235|337408|336640|336200|335501|2694
1627632900000|2021-07-30 08:15:00|336800|336234|336700|336300|336800|336700|336700|336200|1562
1627633200000|2021-07-30 08:20:00|336800|336400|337410|336826|337410|336954|336800|336300|1519
1627633500000|2021-07-30 08:25:00|337300|336827|337900|337201|338000|337400|337300|336827|3004
1627633800000|2021-07-30 08:30:00|337800|337200|337500|337021|338000|337400|337100|336700|1596
1627634100000|2021-07-30 08:35:00|337400|337000|337400|337000|337400|337027|337300|336833|672
1627634400000|2021-07-30 08:40:00|337339|337001|337400|337200|337400|337244|337339|337000|1101
1627634700000|2021-07-30 08:45:00|337389|337100|337888|337300|337968|337300|337389|337007|1609
1627635000000|2021-07-30 08:50:00|338000|337301|338000|337501|338000|337600|337800|337301|1249
1627635300000|2021-07-30 08:55:00|337900|337502|337700|337212|338000|337600|337640|337200|2773
1627635600000|2021-07-30 09:00:00|337641|337250|337641|337000|337641|337400|337194|337000|1162
1627635900000|2021-07-30 09:05:00|337300|337005|337600|337100|337641|337101|337300|337005|344
1627636200000|2021-07-30 09:10:00|337462|337101|337462|337294|337462|337295|337462|337100|947
1627636500000|2021-07-30 09:15:00|337600|337295|337900|337500|338000|337501|337506|337294|1301
1627636800000|2021-07-30 09:20:00|338000|337600|338000|337877|338000|337877|337900|337500|986
1627637100000|2021-07-30 09:25:00|337999|337878|338400|337891|338400|337891|337999|337600|1425
1627637400000|2021-07-30 09:30:00|338300|337892|338700|338296|338700|338341|338300|337892|1118
1627637700000|2021-07-30 09:35:00|338600|338297|338600|338200|338600|338500|338400|337891|1905
1627638000000|2021-07-30 09:40:00|338500|338100|338300|337966|338500|338100|338000|337891|1371
1627638300000|2021-07-30 09:45:00|338000|337891|337989|337650|338000|337891|337800|337206|1548
1627638600000|2021-07-30 09:50:00|338000|337651|337980|337744|338000|337747|337980|337650|564
1627638900000|2021-07-30 09:55:00|338000|337742|338000|337569|338500|337801|338000|337568|958
1627639200000|2021-07-30 10:00:00|338472|337568|337880|337570|338472|337571|337880|337568|872
1627639500000|2021-07-30 10:05:00|337800|337571|337851|337500|337880|337571|337750|337300|965
1627639800000|2021-07-30 10:10:00|337800|337700|337500|337202|337851|337700|337500|337200|869
1627640100000|2021-07-30 10:15:00|337400|337400|337500|337200|337500|337400|337400|337200|1199
1627640400000|2021-07-30 10:20:00||337201||337200||337400||337100|1478
1627640700000|2021-07-30 10:25:00|337350|337100|337400|336505|337500|337100|336900|336402|3401
1627641000000|2021-07-30 10:30:00|337269|336700|337400|336576|337400|337100|337123|336505|764
1627641300000|2021-07-30 10:35:00|337314|336505|337300|337000|337314|337044|337262|336505|365
1627641600000|2021-07-30 10:40:00|337314|337150|337500|337004|337500|337250|337245|337000|614
1627641900000|2021-07-30 10:45:00|337300|337000|337500|337400|337500|337400|337300|336819|889
1627642200000|2021-07-30 10:50:00|337400|337485|337373|337000|337400|337485|337322|336810|1865
1627642500000|2021-07-30 10:55:00|337338|336832|337351|336819|337400|336832|337264|336810|382
1627642800000|2021-07-30 11:00:00|337300|336818|336400|336100|337351|336818|335400|335200|16423
1627643100000|2021-07-30 11:05:00|336500|336200|336800|336600|336800|336600|336016|335600|6425
1627643400000|2021-07-30 11:10:00|336799|336500|336550|336300|336950|336805|336200|335700|5503
1627643700000|2021-07-30 11:15:00|336700|336400|336600|336400|336746|336400|336500|336300|2113
1627644000000|2021-07-30 11:20:00|336598|336500|336900|336700|337000|336800|336598|336400|4250
1627644300000|2021-07-30 11:25:00|336800|336750|336700|336600|336800|336750|336650|336400|1643
1627644600000|2021-07-30 11:30:00|336699|336550|336500|336301|336700|336550|336350|336100|2984
1627644900000|2021-07-30 11:35:00|336400|336360|336450|336301|336500|336380|336400|336301|2458
1627645200000|2021-07-30 11:40:00|336500|336450|336418|336301|336950|336650|336418|336301|3994
1627645500000|2021-07-30 11:45:00|336399|336100|335500|335310|336399|336102|335400|335310|9906
1627645800000|2021-07-30 11:50:00|335489|335400|335600|335525|336000|335810|335489|335310|2790
1627646100000|2021-07-30 11:55:00|335700|335520|335900|335600|335900|335610|335500|335320|3871
1627646400000|2021-07-30 12:00:00|335898|335601|335350|335100|335900|335601|335080|335000|11272
1627646700000|2021-07-30 12:05:00|335348|335111|335400|335200|335900|335600|335345|335100|6046
1627647000000|2021-07-30 12:10:00|335450|335211|335000|334812|335500|335300|335000|334720|7393
1627647300000|2021-07-30 12:15:00|334995|334800|335225|335000|335500|335259|334900|334800|8754
1627647600000|2021-07-30 12:20:00|335220|335001|335595|335450|335600|335455|335218|335000|6644
1627647900000|2021-07-30 12:25:00|335600|335400|335236|335050|335600|335405|335156|335000|6108
1627648200000|2021-07-30 12:30:00|335206|335100|335400|335220|335500|335400|335100|335050|5470
1627648500000|2021-07-30 12:35:00|335399|335222|334995|334600|335400|335252|334850|334500|10140
1627648800000|2021-07-30 12:40:00|334800|334610|335400|335000|335400|335000|334511|334500|6165
1627649100000|2021-07-30 12:45:00|335399|335041|335359|335000|335500|335250|335200|334910|3486
1627649400000|2021-07-30 12:50:00|335380|334928|335566|335405|335588|335506|335119|334910|17639
1627649700000|2021-07-30 12:55:00|335586|335410|335225|335200|335586|335410|335100|335000|9225
1627650000000|2021-07-30 13:00:00|335325|335100|334800|334372|335325|335100|334341|334100|13750
1627650300000|2021-07-30 13:05:00|334557|334351|334000|333810|334800|334400|333740|333700|16509
1627650600000|2021-07-30 13:10:00|334100|333812|334225|334073|334900|334500|334045|333800|21530
1627650900000|2021-07-30 13:15:00|334400|334021|333990|333900|334500|334300|333823|333800|15999
1627651200000|2021-07-30 13:20:00|334300|333874|334626|334156|334900|334500|333900|333781|12610
1627651500000|2021-07-30 13:25:00|334900|334100|335099|334496|335500|335178|334668|334100|37805
1627651800000|2021-07-30 13:30:00|335094|334695|332000|331842|335094|334771|330763|330636|275794
1627652100000|2021-07-30 13:35:00|332170|331778|331845|331735|332900|332714|331786|331600|158747
1627652400000|2021-07-30 13:40:00|331873|331700|333416|333200|334100|334000|331767|331700|113715
1627652700000|2021-07-30 13:45:00|333387|333211|333992|333700|335058|334902|333387|333200|111151
1627653000000|2021-07-30 13:50:00|333962|333777|334100|333932|334988|334879|333294|333123|64362
1627653300000|2021-07-30 13:55:00|334099|333950|335265|335100|335799|335685|334064|333800|114364
1627653600000|2021-07-30 14:00:00|335266|335101|336804|336652|336838|336691|335266|335101|88564
1627653900000|2021-07-30 14:05:00|336803|336683|335993|335800|336899|336690|335590|335465|68284
1627654200000|2021-07-30 14:10:00|335989|335801|335862|335730|336100|336018|335322|335212|58283
1627654500000|2021-07-30 14:15:00|335863|335700|335470|335374|335900|335800|335180|335050|43843
1627654800000|2021-07-30 14:20:00|335486|335267|334549|334345|335500|335400|334342|334250|44171
1627655100000|2021-07-30 14:25:00|334476|334388|334833|334648|335052|334933|334020|334000|37536
1627655400000|2021-07-30 14:30:00|334854|334722|333353|333200|335261|335160|333105|333049|58014
1627655700000|2021-07-30 14:35:00|333340|333333|332799|332655|333500|333400|332703|332550|39602
1627656000000|2021-07-30 14:40:00|332798|332684|334140|333950|334140|333950|332798|332684|46218
1627656300000|2021-07-30 14:45:00|334122|333951|333833|333700|334500|334359|333726|333678|16870
1627656600000|2021-07-30 14:50:00|333832|333701|334278|334103|334545|334409|333548|333400|19531
1627656900000|2021-07-30 14:55:00|334245|334079|334698|334461|334738|334584|334184|334000|25974
1627657200000|2021-07-30 15:00:00|334671|334600|334384|334146|334679|334600|333844|333740|25296
1627657500000|2021-07-30 15:05:00|334392|334263|335483|335399|335490|335399|334123|334037|31503
1627657800000|2021-07-30 15:10:00|335488|335400|334800|334654|335700|335513|334704|334560|28907
1627658100000|2021-07-30 15:15:00|334725|334630|334597|334450|335048|335001|334451|334347|17725
1627658400000|2021-07-30 15:20:00|334659|334501|334605|334431|334880|334788|334461|334361|11082
1627658700000|2021-07-30 15:25:00|334595|334433|334579|334370|334832|334712|334423|334301|14794
1627659000000|2021-07-30 15:30:00|334576|334430|333944|333840|334686|334595|333889|333777|19573
1627659300000|2021-07-30 15:35:00|333959|333866|333980|333900|334395|334344|333788|333700|15131
1627659600000|2021-07-30 15:40:00|333940|333940|334184|334055|334438|334179|333654|333565|13900
1627659900000|2021-07-30 15:45:00|334185|334063|333846|333600|334500|334345|333728|333600|17457
1627660200000|2021-07-30 15:50:00|333845|333639|334332|334241|334468|334366|333700|333600|18184
1627660500000|2021-07-30 15:55:00|334300|334106|334998|334861|335000|334986|334256|334106|19927
1627660800000|2021-07-30 16:00:00|334984|334821|335127|335000|335300|335150|334766|334709|19083
1627661100000|2021-07-30 16:05:00|335101|335001|334850|334742|335229|335100|334800|334709|17652
1627661400000|2021-07-30 16:10:00|334868|334741|334980|334853|335194|335068|334500|334400|17620
1627661700000|2021-07-30 16:15:00|334979|334861|336100|335900|336182|336109|334866|334746|23997
1627662000000|2021-07-30 16:20:00|336098|335904|336036|335902|336180|336106|335891|335708|15254
1627662300000|2021-07-30 16:25:00|336035|335903|335554|335400|336493|336450|335384|335301|17364
1627662600000|2021-07-30 16:30:00|335538|335401|335950|335786|335950|335791|335229|335070|14979
1627662900000|2021-07-30 16:35:00|335949|335787|335530|335419|335950|335863|335473|335310|17539
1627663200000|2021-07-30 16:40:00|335529|335415|335443|335350|335551|335415|335046|334922|13092
1627663500000|2021-07-30 16:45:00|335449|335400|335765|335579|335777|335581|335285|335100|8129
1627663800000|2021-07-30 16:50:00|335764|335580|335800|335682|335840|335783|335534|335389|7100
1627664100000|2021-07-30 16:55:00|335799|335637|335694|335518|335989|335958|335519|335389|19991
1627664400000|2021-07-30 17:00:00|335647|335519|335989|335895|335989|335948|335378|335300|15886
1627664700000|2021-07-30 17:05:00|336000|335849|335742|335627|336600|336466|335742|335602|16349
1627665000000|2021-07-30 17:10:00|335738|335628|335798|335700|335800|335758|335554|335500|14058
1627665300000|2021-07-30 17:15:00|335772|335663|335332|335241|335798|335726|335249|335100|15367
1627665600000|2021-07-30 17:20:00|335395|335243|335038|334926|335489|335423|335000|334900|16942
1627665900000|2021-07-30 17:25:00|335049|334927|335128|335001|335405|335309|334907|334800|10289
1627666200000|2021-07-30 17:30:00|335103|335030|335368|335257|335389|335340|335038|334841|8686
1627666500000|2021-07-30 17:35:00|335367|335308|335673|335580|335725|335664|335300|335200|14988
1627666800000|2021-07-30 17:40:00|335672|335582|335655|335520|335800|335724|335466|335300|13806
1627667100000|2021-07-30 17:45:00|335644|335318|335000|334900|335644|335500|334999|334900|4728
1627667400000|2021-07-30 17:50:00|334999|334901|334950|334800|335000|334916|334699|334603|11364
1627667700000|2021-07-30 17:55:00|334949|334801|335404|335159|335500|335463|334850|334740|10870
1627668000000|2021-07-30 18:00:00|335393|335160|335586|335505|335660|335616|335187|335037|10224
1627668300000|2021-07-30 18:05:00|335585|335439|335342|335255|335586|335507|335190|335100|11922
1627668600000|2021-07-30 18:10:00|335340|335200|335036|334922|335340|335200|335001|334900|8430
1627668900000|2021-07-30 18:15:00|335046|334914|334600|334513|335046|334922|334429|334301|11364
1627669200000|2021-07-30 18:20:00|334599|334514|334148|334100|334600|334580|334098|334010|15276
1627669500000|2021-07-30 18:25:00|334150|334017|333890|333700|334190|334125|333673|333600|26195
1627669800000|2021-07-30 18:30:00|333888|333746|333483|333333|333888|333836|333400|333333|12912
1627670100000|2021-07-30 18:35:00|333400|333344|333940|333840|333968|333920|333335|333300|24011
1627670400000|2021-07-30 18:40:00|333939|333842|334378|334204|334600|334465|333788|333701|23993
1627670700000|2021-07-30 18:45:00|334399|334251|334003|333885|334500|334450|333972|333800|7912
1627671000000|2021-07-30 18:50:00|333999|333886|334609|334507|334719|334560|333963|333886|16691
1627671300000|2021-07-30 18:55:00|334599|334400|334048|333900|334599|334468|334024|333900|13003
1627671600000|2021-07-30 19:00:00|334046|333901|334400|334120|334400|334269|334000|333900|7598
1627671900000|2021-07-30 19:05:00|334329|334194|334147|334043|334467|334321|334147|334003|5564
1627672200000|2021-07-30 19:10:00|334145|334044|333745|333600|334145|334055|333724|333600|15000
1627672500000|2021-07-30 19:15:00|333744|333650|333387|333262|333745|333650|333001|333000|27183
1627672800000|2021-07-30 19:20:00|333340|333261|333118|333032|333520|333418|333065|333000|16891
1627673100000|2021-07-30 19:25:00|333114|333080|333198|333101|333364|333242|333010|333000|17119
1627673400000|2021-07-30 19:30:00|333199|333116|333479|333404|333600|333482|333199|333106|23007
1627673700000|2021-07-30 19:35:00|333477|333406|333063|333010|333478|333422|333032|333009|20644
1627674000000|2021-07-30 19:40:00|333083|333011|333071|333000|333300|333243|333044|333000|25585
1627674300000|2021-07-30 19:45:00|333063|333001|332429|332301|333092|333041|332100|332022|47684
1627674600000|2021-07-30 19:50:00|332442|332400|332605|332547|333300|333223|332442|332301|48920
1627674900000|2021-07-30 19:55:00|332561|332526|332998|332743|332998|332874|332514|332500|77684
1627675200000|2021-07-30 20:00:00|332900|332773|332850|332800|333300|332994|332790|332500|226258
1627675500000|2021-07-30 20:05:00|332825|332760|333099|333000|333200|333000|332800|332701|4881
1627675800000|2021-07-30 20:10:00|333100|332800|332980|332813|333100|332900|332980|332800|1448
1627676100000|2021-07-30 20:15:00|332929|332818|332900|332844|332987|332900|332811|332700|2052
1627676400000|2021-07-30 20:20:00|332899|332860|332860|332850|332899|332862|332860|332850|838
1627676700000|2021-07-30 20:25:00|332870|332855|332900|332855|332900|332855|332860|332855|2471
1627677000000|2021-07-30 20:30:00|332877|332870|332900|332855|332922|332870|332877|332855|844
1627677300000|2021-07-30 20:35:00|332898|332850|332900|332800|332900|332853|332894|332800|1204
1627677600000|2021-07-30 20:40:00|332800|332760|332800|332750|332840|332760|332799|332718|1465
1627677900000|2021-07-30 20:45:00|332825|332718|332889|332801|332889|332801|332825|332718|1053
1627678200000|2021-07-30 20:50:00|332957|332808|332986|332802|332987|332810|332900|332800|709
1627678500000|2021-07-30 20:55:00|332987|332803|332864|332801|332987|332803|332864|332800|512
1627891200000|2021-08-02 08:00:00|336623|334925|336300|334620|336623|335956|334926|334620|1680
1627891500000|2021-08-02 08:05:00|336283||336000||336300||336000||319
1627891800000|2021-08-02 08:10:00|336083||336000||336083||336000||235
1627892100000|2021-08-02 08:15:00|||||||||295
1627892400000|2021-08-02 08:20:00|335900|334500|335310|334500|335950|334500|335309|334500|590
1627892700000|2021-08-02 08:25:00|335250||335500||335800||335250||609
1627893000000|2021-08-02 08:30:00|335800|334575|335800|334500|335800|334575|335800|334500|141
1627893300000|2021-08-02 08:35:00|335790|334575|335790|334808|335790|335000|335790|334575|157
1627893600000|2021-08-02 08:40:00|335700|334800|335790|334800|335800|334875|335700|334800|173
1627893900000|2021-08-02 08:45:00|335776|334620|335800|334733|335800|335000|335776|334620|282
1627894200000|2021-08-02 08:50:00|336000|334734|336000|335000|336000|335700|336000|334734|850
1627894500000|2021-08-02 08:55:00|335925|334800|336000|334801|336000|334964|335925|334733|218
1627894800000|2021-08-02 09:00:00|335820|334900|335820|335001|335820|335001|335820|334800|213
1627895100000|2021-08-02 09:05:00|335800|335000|335820|335001|335820|335200|335800|335000|200
1627895400000|2021-08-02 09:10:00|335800|335200|335800|335004|335820|335200|335800|335000|147
1627895700000|2021-08-02 09:15:00|335500|335000|335500|335200|335500|335350|335500|335000|591
1627896000000|2021-08-02 09:20:00|||||||||100
1627896300000|2021-08-02 09:25:00||335000||335100||335350||334620|779
1627896600000|2021-08-02 09:30:00||335101||335100||335101||335100|401
1627896900000|2021-08-02 09:35:00||335102||335100||335200||335100|169
1627897200000|2021-08-02 09:40:00|335800|335101|335800|335100|335800|335103|335800|335100|69
1627897500000|2021-08-02 09:45:00|335783|335300|335780|335300|335800|335300|335777|335300|266
1627897800000|2021-08-02 09:50:00|335750|335525|335547|335100|335750|335525|335200|335100|1928
1627898100000|2021-08-02 09:55:00|335470|335101|335470|335101|335470|335300|335470|335100|449
1627898400000|2021-08-02 10:00:00|335400|335100|335470|335000|335470|335100|335400|334733|1013
1627898700000|2021-08-02 10:05:00||335035||334802||335035||334802|478
1627899000000|2021-08-02 10:10:00|335100|334900|335427|334621|335470|335000|335100|334620|903
1627899300000|2021-08-02 10:15:00|335470|334509|335470|334551|335470|334900|335050|334500|302
1627899600000|2021-08-02 10:20:00|335400|334900|335256|335100|335470|335100|335241|334551|295
1627899900000|2021-08-02 10:25:00|335470|335150|335470|334642|335470|335190|335470|334642|719
1627900200000|2021-08-02 10:30:00||334700||334900||335000||334642|308
1627900500000|2021-08-02 10:35:00|335150|334800|335190|334551|335470|334900|334997|334551|690
1627900800000|2021-08-02 10:40:00|335189||335190||335190||335189||92
1627901100000|2021-08-02 10:45:00|335000|334552|334869|334640|335000|334824|334780|334500|1012
1627901400000|2021-08-02 10:50:00|334868|334800|335470|334800|335470|334900|334867|334500|1348
1627901700000|2021-08-02 10:55:00|335469|334850|334900|334502|335470|334900|334800|334500|1100
1627902000000|2021-08-02 11:00:00|335400|335200|334500|334215|335470|335200|334500|334000|4703
1627902300000|2021-08-02 11:05:00|334499|334100|334550|334400|334700|334550|334375|334100|2031
1627902600000|2021-08-02 11:10:00|334600|334550|334848|334700|335000|334900|334600|334340|3359
1627902900000|2021-08-02 11:15:00|334850|334702|334825|334625|334850|334800|334650|334215|1627
1627903200000|2021-08-02 11:20:00|334800|334623|334740|334400|334800|334721|334740|334400|1177
1627903500000|2021-08-02 11:25:00|334590|334500|334300|334100|334750|334502|334300|334010|2834
1627903800000|2021-08-02 11:30:00|334450|334250|334465|334006|334465|334400|334200|334002|4347
1627904100000|2021-08-02 11:35:00|334500|334202|334425|334202|334500|334264|334300|334003|1277
1627904400000|2021-08-02 11:40:00|334423|334204|334500|334206|334500|334337|334369|334200|948
1627904700000|2021-08-02 11:45:00|334434|334222|334450|334202|334500|334402|334400|334200|991
1627905000000|2021-08-02 11:50:00|334484|334250|334400|334201|334600|334400|334400|334200|1430
1627905300000|2021-08-02 11:55:00|334465|334200|334600|334267|334600|334500|334400|334200|946
1627905600000|2021-08-02 12:00:00|334597|334266|334596|334400|334600|334445|334400|334266|1935
1627905900000|2021-08-02 12:05:00|334500|334350|334565|334350|334600|334400|334400|334266|3636
1627906200000|2021-08-02 12:10:00|334563|334375|334700|334404|334700|334517|334548|334350|1498
1627906500000|2021-08-02 12:15:00|334600|334406|334600|334350|334600|334500|334500|334350|1374
1627906800000|2021-08-02 12:20:00|334515|334400|334400|334059|334600|334400|334285|334001|1758
1627907100000|2021-08-02 12:25:00|334252|334010|334250|334075|334252|334100|334198|334001|1515
1627907400000|2021-08-02 12:30:00|334252|334200|334600|334400|334600|334400|334252|334200|1518
1627907700000|2021-08-02 12:35:00|334598|334344|334521|334354|334600|334500|334474|334344|459
1627908000000|2021-08-02 12:40:00|334500|334400|334600|334400|334600|334400|334473|334354|1098
1627908300000|2021-08-02 12:45:00|334598|334401|334498|334400|334600|334480|334498|334400|1380
1627908600000|2021-08-02 12:50:00|334500|334405|334700|334500|334700|334650|334494|334400|1619
1627908900000|2021-08-02 12:55:00|334800|334600|334925|334800|334925|334900|334798|334500|3133
1627909200000|2021-08-02 13:00:00|334947|334937|335350|335250|335350|335280|334947|334937|4527
1627909500000|2021-08-02 13:05:00|335303|335252|335350|334800|335350|335300|335200|334800|7596
1627909800000|2021-08-02 13:10:00|335348|334806|335000|334800|335348|335058|335000|334800|3559
1627910100000|2021-08-02 13:15:00|334925|334900|335200|335000|335200|335000|334925|334900|5009
1627910400000|2021-08-02 13:20:00|335155|335025|334920|334800|335155|335100|334885|334800|3365
1627910700000|2021-08-02 13:25:00|334950|334872|335696|334800|335892|335715|334950|334800|16683
1627911000000|2021-08-02 13:30:00|335001|335354|334500|334214|336000|335810|334043|334000|41763
1627911300000|2021-08-02 13:35:00|334498|334222|333519|333400|334700|334483|333119|333012|41517
1627911600000|2021-08-02 13:40:00|333517|333359|333356|333111|333900|333775|333005|332902|30142
1627911900000|2021-08-02 13:45:00|333355|333110|333097|332864|333944|333713|332631|332500|32746
1627912200000|2021-08-02 13:50:00|332980|332865|333600|333507|333700|333650|332532|332300|19975
1627912500000|2021-08-02 13:55:00|333651|333600|333399|333208|333900|333837|333087|333000|22204
1627912800000|2021-08-02 14:00:00|333307|333132|333635|333500|334000|333900|333226|333000|19872
1627913100000|2021-08-02 14:05:00|333650|333573|332872|332702|333955|333756|332611|332500|9323
1627913400000|2021-08-02 14:10:00|332831|332703|333665|333335|333665|333550|332553|332400|15789
1627913700000|2021-08-02 14:15:00|333689|333565|334200|334002|334208|334060|333458|333334|8967
1627914000000|2021-08-02 14:20:00|334208|334061|333212|333033|334500|334345|333135|333033|10943
1627914300000|2021-08-02 14:25:00|333280|333100|333530|333340|334014|333777|333190|333033|8631
1627914600000|2021-08-02 14:30:00|333529|333344|333068|332904|333799|333557|332991|332878|10235
1627914900000|2021-08-02 14:35:00|333059|332905|333252|333010|333350|333212|332855|332800|7424
1627915200000|2021-08-02 14:40:00|333251|332903|333139|332979|333740|333603|333013|332830|8993
1627915500000|2021-08-02 14:45:00|333256|332980|333200|333009|333300|333224|332612|332550|6257
1627915800000|2021-08-02 14:50:00|333237|333105|333029|332800|333333|333226|332702|332572|13364
1627916100000|2021-08-02 14:55:00|333030|332801|332864|332645|333132|333009|332590|332515|9107
1627916400000|2021-08-02 15:00:00|332850|332750|333432|333349|333500|333414|332769|332645|8246
1627916700000|2021-08-02 15:05:00|333456|333401|333480|333380|333555|333500|333181|333100|5916
1627917000000|2021-08-02 15:10:00|333473|333365|333100|332985|333600|333496|332840|332700|8737
1627917300000|2021-08-02 15:15:00|333099|332984|333688|333480|333889|333801|333093|332982|6390
1627917600000|2021-08-02 15:20:00|333689|333481|333473|333369|334200|334069|333246|333103|14979
1627917900000|2021-08-02 15:25:00|333484|333371|333499|333366|333500|333400|333005|332850|4072
1627918200000|2021-08-02 15:30:00|333498|333367|333129|333069|333600|333447|333102|333000|2218
1627918500000|2021-08-02 15:35:00|333131|333098|333212|333000|333585|333467|333103|333000|3101
1627918800000|2021-08-02 15:40:00|333243|333087|332926|332800|333342|333261|332863|332760|4010
1627919100000|2021-08-02 15:45:00|332939|332801|333047|332900|333100|333033|332736|332600|5663
1627919400000|2021-08-02 15:50:00|333057|333000|333009|332853|333366|333276|332915|332800|2773
1627919700000|2021-08-02 15:55:00|333011|332862|332469|332351|333222|333139|332295|332190|7389
1627920000000|2021-08-02 16:00:00|332470|332387|332400|332300|332700|332406|332047|332011|7713
1627920300000|2021-08-02 16:05:00|332395|332302|331880|331764|332446|332302|331799|331655|8622
1627920600000|2021-08-02 16:10:00|331964|331800|332535|332421|332555|332453|331880|331800|3759
1627920900000|2021-08-02 16:15:00|332534|332400|332698|332561|332700|332628|332420|332300|3987
1627921200000|2021-08-02 16:20:00|332696|332563|332456|332308|332698|332563|332208|332010|7145
1627921500000|2021-08-02 16:25:00|332400|332318|332486|332337|332600|332454|332200|332000|2860
1627921800000|2021-08-02 16:30:00|332500|332338|333000|332746|333200|333040|332320|332200|6684
1627922100000|2021-08-02 16:35:00|332999|332803|333100|332901|333200|333077|332898|332746|2743
1627922400000|2021-08-02 16:40:00|333099|332900|332991|332728|333200|333047|332765|332565|3011
1627922700000|2021-08-02 16:45:00|332895|332729|332886|332604|333100|332864|332565|332500|3783
1627923000000|2021-08-02 16:50:00|332724|332705|333164|333011|333490|333374|332638|332500|13521
1627923300000|2021-08-02 16:55:00|333140|333000|333204|333000|333207|333100|332680|332600|3218
1627923600000|2021-08-02 17:00:00|333200|333016|333344|333114|333442|333305|332930|332695|3749
1627923900000|2021-08-02 17:05:00|333343|333118|333211|332905|333344|333237|332995|332715|3625
1627924200000|2021-08-02 17:10:00|333185|333057|333260|333067|333437|333315|333116|332905|2550
1627924500000|2021-08-02 17:15:00|333259|333069|333638|333531|333700|333575|333212|333065|4357
1627924800000|2021-08-02 17:20:00|333699|333535|333550|333300|333700|333599|333237|333127|4701
1627925100000|2021-08-02 17:25:00|333549|333400|333400|333248|333550|333422|332999|332900|5124
1627925400000|2021-08-02 17:30:00|333371|333249|333800|333368|333900|333800|333323|333187|9821
1627925700000|2021-08-02 17:35:00|333799|333399|333746|333566|333800|333685|333500|333333|2615
1627926000000|2021-08-02 17:40:00|333750|333501|333561|333425|334200|334050|333542|333413|6608
1627926300000|2021-08-02 17:45:00|333518|333431|333575|333260|333669|333586|333333|333205|2160
1627926600000|2021-08-02 17:50:00|333423|333261|333349|333055|333648|333400|333178|333055|4183
1627926900000|2021-08-02 17:55:00|333250|333056|333039|332900|333349|333254|333018|332900|7739
1627927200000|2021-08-02 18:00:00|333037|332970|333044|332785|333300|333091|332860|332759|6726
1627927500000|2021-08-02 18:05:00|332939|332786|333054|332775|333275|333185|332743|332650|5787
1627927800000|2021-08-02 18:10:00|333002|332777|333095|332900|333175|333041|333002|332700|2949
1627928100000|2021-08-02 18:15:00|333094|332901|333400|333151|333475|333364|333000|332900|3028
1627928400000|2021-08-02 18:20:00|333441|333152|333520|333391|333658|333547|333398|333152|4236
1627928700000|2021-08-02 18:25:00|333519|333392|333590|333349|333600|333568|333385|333310|4054
1627929000000|2021-08-02 18:30:00|333497|333406|333571|333448|333793|333606|333492|333401|2138
1627929300000|2021-08-02 18:35:00|333527|333449|333670|333539|333722|333616|333469|333300|2381
1627929600000|2021-08-02 18:40:00|333650|333333|333564|333460|333670|333656|333435|333300|1070
1627929900000|2021-08-02 18:45:00|333650|333461|333500|333282|333650|333569|333145|333000|4543
1627930200000|2021-08-02 18:50:00|333439|333322|333424|333340|333650|333564|333210|333100|5369
1627930500000|2021-08-02 18:55:00|333425|333368|333500|333387|333649|333485|333315|333205|3081
1627930800000|2021-08-02 19:00:00|333499|333358|333674|333554|333777|333652|333246|333068|5453
1627931100000|2021-08-02 19:05:00|333689|333555|333777|333630|333777|333690|333538|333350|8457
1627931400000|2021-08-02 19:10:00|333751|333670|333711|333576|334000|333875|333621|333500|9434
1627931700000|2021-08-02 19:15:00|333725|333609|333800|333500|333999|333918|333389|333300|6592
1627932000000|2021-08-02 19:20:00|333798|333512|333539|333325|333798|333687|333372|333325|4700
1627932300000|2021-08-02 19:25:00|333414|333326|333848|333536|333848|333762|333215|333109|9659
1627932600000|2021-08-02 19:30:00|333808|333715|333435|333316|333848|333741|333342|333304|4563
1627932900000|2021-08-02 19:35:00|333436|333315|332913|332800|333436|333326|332866|332800|7819
1627933200000|2021-08-02 19:40:00|332911|332751|332695|332570|333000|332923|332597|332550|4768
1627933500000|2021-08-02 19:45:00|332685|332571|332526|332409|332884|332738|332423|332300|4899
1627933800000|2021-08-02 19:50:00|332494|332367|333176|332974|333200|333148|332461|332300|14026
1627934100000|2021-08-02 19:55:00|333200|332893|333299|333140|333392|333360|332844|332710|28223
1627934400000|2021-08-02 20:00:00|333300|333127|333298|333151|333400|333252|333250|333127|97897
1627934700000|2021-08-02 20:05:00|333300|333153|333275|333151|333300|333227|333274|333151|1590
1627935000000|2021-08-02 20:10:00|333299|333150|333300|333150|333300|333151|333273|333150|776
1627935300000|2021-08-02 20:15:00|333294|333000|333135|333007|333294|333100|333135|332826|629
1627935600000|2021-08-02 20:20:00|333125|333009|333125|333010|333125|333010|333125|333009|388
1627935900000|2021-08-02 20:25:00|333175|333012|333175|333010|333175|333012|333175|333010|226
1627936200000|2021-08-02 20:30:00|333125|333018|333125|333007|333125|333018|333125|333007|118
1627936500000|2021-08-02 20:35:00||333008||333008||333008||333008|62
1627936800000|2021-08-02 20:40:00|333175|333007|333090|333001|333175|333088|333090|333001|563
1627937100000|2021-08-02 20:45:00|333170|333008|333170|333008|333170|333008|333170|333008|126
1627937400000|2021-08-02 20:50:00|333164|332943|333150|332800|333170|332943|333150|332575|436
1627937700000|2021-08-02 20:55:00|333000|332875|333159|332875|333159|332875|332875|332875|252
1627938000000|2021-08-02 21:00:00|333144|332980|333144|333001|333144|333001|333144|332980|39
1627938300000|2021-08-02 21:05:00|333139||333139||333139||333139||110
1627938600000|2021-08-02 21:10:00|333148||333148||333170||333148||180
1627938900000|2021-08-02 21:15:00|333155||333139||333170||333125||103
1627939200000|2021-08-02 21:20:00|333140|332962|333133|332800|333140|332962|333133|332800|294
1627939500000|2021-08-02 21:25:00|333100|332805|333100|332805|333120|332805|333100|332805|25
1627939800000|2021-08-02 21:30:00|||||||||55
1627940100000|2021-08-02 21:35:00|||||||||37
1627940400000|2021-08-02 21:40:00|333036|332822|333036|332822|333036|332822|333036|332822|152
1627940700000|2021-08-02 21:45:00||332820||332820||332820||332820|40
1627941000000|2021-08-02 21:50:00|333068|332812|333036|332812|333068|332812|333036|332812|283
1627941300000|2021-08-02 21:55:00|333100|332800|333038|332801|333100|332801|333038|332800|115
1627941600000|2021-08-02 22:00:00|333095|332811|333094|332800|333095|332812|333088|332800|78
1627941900000|2021-08-02 22:05:00|333088|332713|333095|332800|333095|332800|333088|332713|205
1627942200000|2021-08-02 22:10:00|333094||333094||333094||333094||11
1627942500000|2021-08-02 22:15:00|333088|332615|333070|332615|333088|332800|332800|332615|443
1627942800000|2021-08-02 22:20:00|333094|332652|332900|332713|333094|332752|332900|332652|502
1627943100000|2021-08-02 22:25:00||332726||332726||332726||332726|38
1627943400000|2021-08-02 22:30:00||332700||332701||332701||332700|205
1627943700000|2021-08-02 22:35:00||332700||332700||332700||332700|161
1627944000000|2021-08-02 22:40:00|332898|332800|332900|332720|332900|332800|332898|332700|269
1627944300000|2021-08-02 22:45:00|333090|332713|333095|332713|333099|332800|333088|332700|709
1627944600000|2021-08-02 22:50:00|333099|332741|333095|332741|333099|332741|333095|332713|70
1627944900000|2021-08-02 22:55:00|333000|332759|332900|332759|333000|332800|332900|332759|124
1627945200000|2021-08-02 23:00:00||332760||332759||332760||332759|25
1627945500000|2021-08-02 23:05:00||332761||332742||332782||332741|69
1627945800000|2021-08-02 23:10:00|||||||||28
1627946100000|2021-08-02 23:15:00||332741||332741||332741||332713|63
1627946400000|2021-08-02 23:20:00|332800|332713|332900|332713|332900|332713|332800|332713|193
1627946700000|2021-08-02 23:25:00|||||||||49
1627947000000|2021-08-02 23:30:00||332700||332615||332700||332615|194
1627947300000|2021-08-02 23:35:00|332895|332620|332895|332700|332895|332701|332895|332620|202
1627947600000|2021-08-02 23:40:00||332625||332615||332629||332615|155
1627947900000|2021-08-02 23:45:00|332884||332884||332884||332875||59
1627948200000|2021-08-02 23:50:00|332875|332670|332875|332700|332884|332700|332800|332670|176
1627948500000|2021-08-02 23:55:00|332900|332615|332900|332750|332900|332750|332875|332600|353
1627977600000|2021-08-03 08:00:00|335100|334000|333999|333800|335500|334018|333999|333800|463
1627977900000|2021-08-03 08:05:00|333998|333389|334304|333300|334304|333509|333539|332900|769
1627978200000|2021-08-03 08:10:00|333959|333741|334304|333300|334304|333741|333959|333300|116
1627978500000|2021-08-03 08:15:00|333860|333460|334010|333300|334304|333483|333860|333300|135
1627978800000|2021-08-03 08:20:00|334304|333200|334300|333200|334500|333200|334200|333200|80
1627979100000|2021-08-03 08:25:00||333216||333291||333291||333216|78
1627979400000|2021-08-03 08:30:00|334720|333216|334720|333291|334720|333291|334720|333216|120
1627979700000|2021-08-03 08:35:00|334737|333375|334720|333516|334737|333525|334172|333366|100
1627980000000|2021-08-03 08:40:00|334194|333500|334720|333475|334720|333500|334194|333400|85
1627980300000|2021-08-03 08:45:00||333500||333563||333563||333275|37
1627980600000|2021-08-03 08:50:00||333600||333563||333739||333539|43
1627980900000|2021-08-03 08:55:00|334789|333739|334900|333700|334900|334272|334789|333563|49
1627981200000|2021-08-03 09:00:00|334452|334000|334900|333600|334900|334000|334000|333563|399
1627981500000|2021-08-03 09:05:00||333567||333600||333800||333567|62
1627981800000|2021-08-03 09:10:00|334552|333568|334789|333563|334789|333568|334487|333563|269
1627982100000|2021-08-03 09:15:00|334294|333550|334500|333475|334789|333563|334000|333216|248
1627982400000|2021-08-03 09:20:00|334300|333600|333990|333600|334500|333600|333990|333600|103
1627982700000|2021-08-03 09:25:00||333563||333550||333563||333503|76
1627983000000|2021-08-03 09:30:00|334000|333540|334300|333563|334300|333563|334000|333473|65
1627983300000|2021-08-03 09:35:00|334000|333500|334000|333375|334000|333500|334000|333375|43
1627983600000|2021-08-03 09:40:00|334210|333500|334384|333563|334384|333563|334208|333500|164
1627983900000|2021-08-03 09:45:00||333956||333512||333961||333512|108
1627984200000|2021-08-03 09:50:00||333539||333900||333900||333539|19
1627984500000|2021-08-03 09:55:00|334124|333751|333900|333400|334124|333900|333900|333200|225
1627984800000|2021-08-03 10:00:00|334130|333449|334384|333449|334384|333449|334125|333449|34
1627985100000|2021-08-03 10:05:00|334887|333400|334887|333400|334887|333500|334370|333400|159
1627985400000|2021-08-03 10:10:00|334789|333449|334789|333400|334789|333500|334500|333400|27
1627985700000|2021-08-03 10:15:00|334700|333449|334789|333400|334789|333473|334700|333400|25
1627986000000|2021-08-03 10:20:00||333600||333500||333600||333400|29
1627986300000|2021-08-03 10:25:00|334887|333739|334789|333500|334887|333739|334789|333500|61
1627986600000|2021-08-03 10:30:00|334887|334040|334887|333500|334887|334040|334887|333500|24
1627986900000|2021-08-03 10:35:00|334789|333700|334789|333500|334789|333700|334789|333500|21
1627987200000|2021-08-03 10:40:00|334744||334500||334789||334500||18
1627987500000|2021-08-03 10:45:00|334300|333400|334250|333400|334500|333400|334250|333400|184
1627987800000|2021-08-03 10:50:00|334370|333473|334300|333500|334370|333500|334250|333473|38
1627988100000|2021-08-03 10:55:00|334309|333501|334740|333500|334740|333501|334309|333473|47
1627988400000|2021-08-03 11:00:00|333535|333473|333700|333500|334400|333700|333535|333216|2108
1627988700000|2021-08-03 11:05:00|333697|333388|333500|333400|333700|333400|333500|333300|438
1627989000000|2021-08-03 11:10:00|333600|333300|333600|333346|333600|333449|333600|333300|472
1627989300000|2021-08-03 11:15:00|333598|333350|333598|333350|333600|333400|333598|333300|229
1627989600000|2021-08-03 11:20:00|333600|333365|333600|333400|333600|333500|333500|333300|302
1627989900000|2021-08-03 11:25:00||333404||333400||333480||333400|97
1627990200000|2021-08-03 11:30:00||333410||333450||333453||333400|110
1627990500000|2021-08-03 11:35:00|333700|333470|333700|333502|333700|333502|333700|333450|615
1627990800000|2021-08-03 11:40:00|333856|333500|333856|333500|333856|333500|333856|333500|434
1627991100000|2021-08-03 11:45:00||333511||333606||333606||333511|407
1627991400000|2021-08-03 11:50:00||333838||333600||333838||333600|206
1627991700000|2021-08-03 11:55:00|333995|333500|333995|333900|333995|333900|333985|333500|706
1627992000000|2021-08-03 12:00:00|333950|333533|333949|333550|333950|333550|333889|333533|1113
1627992300000|2021-08-03 12:05:00|333947|333590|333948|333550|333950|333590|333947|333550|82
1627992600000|2021-08-03 12:10:00|333950|333533|333900|333533|333950|333533|333900|333533|63
1627992900000|2021-08-03 12:15:00|333800|333555|333800|333600|333800|333600|333800|333533|142
1627993200000|2021-08-03 12:20:00|333744|333550|333800|333533|333800|333550|333600|333533|714
1627993500000|2021-08-03 12:25:00|333798|333550|333800|333550|333800|333550|333760|333550|143
1627993800000|2021-08-03 12:30:00|333798|333608|333770|333601|333800|333608|333761|333550|105
1627994100000|2021-08-03 12:35:00|333700|333603|333700|333550|333800|333603|333700|333550|277
1627994400000|2021-08-03 12:40:00|333800|333561|333797|333601|333800|333601|333700|333550|259
1627994700000|2021-08-03 12:45:00|333800|333556|333798|333669|333800|333669|333798|333556|185
1627995000000|2021-08-03 12:50:00|333690||333800||333800||333690||482
1627995300000|2021-08-03 12:55:00|333825|333701|333840|333669|333900|333702|333825|333669|317
1627995600000|2021-08-03 13:00:00|333845|333757|333900|333669|333950|333801|333845|333669|948
1627995900000|2021-08-03 13:05:00|333845|333550|333700|333550|333845|333550|333700|333550|526
1627996200000|2021-08-03 13:10:00|333680|333552|333700|333550|333800|333554|333680|333550|959
1627996500000|2021-08-03 13:15:00|333600|333660|333700|333550|333700|333660|333600|333550|817
1627996800000|2021-08-03 13:20:00|333696|333575|333649|333550|333700|333575|333600|333550|772
1627997100000|2021-08-03 13:25:00|334051|333700|334299|334026|334757|334399|334000|333550|5204
1627997400000|2021-08-03 13:30:00|334199|334061|333333|332928|334400|334230|332627|332520|96117
1627997700000|2021-08-03 13:35:00|333129|332929|333465|333307|333680|333540|332794|332660|15338
1627998000000|2021-08-03 13:40:00|333461|333352|332967|332710|333650|333537|332803|332710|11363
1627998300000|2021-08-03 13:45:00|332966|332711|333730|333610|334384|334259|332838|332710|16416
1627998600000|2021-08-03 13:50:00|333728|333600|332623|332500|334000|333694|332529|332430|15314
1627998900000|2021-08-03 13:55:00|332620|332443|332355|332239|332900|332825|332286|332200|22458
1627999200000|2021-08-03 14:00:00|332315|332219|332449|332263|332674|332519|332069|332000|12980
1627999500000|2021-08-03 14:05:00|332440|332264|331378|331184|332500|332411|331256|331134|10877
1627999800000|2021-08-03 14:10:00|331234|331140|330879|330755|331448|331205|330746|330710|14030
1628000100000|2021-08-03 14:15:00|330878|330750|331352|331226|331352|331305|330383|330300|21658
1628000400000|2021-08-03 14:20:00|331306|331172|331691|331436|331800|331654|330910|330800|10909
1628000700000|2021-08-03 14:25:00|331530|331486|330962|330811|331691|331600|330962|330810|6941
1628001000000|2021-08-03 14:30:00|331072|330900|330884|330720|331350|331145|330725|330674|7393
1628001300000|2021-08-03 14:35:00|330883|330723|330689|330556|330900|330734|330316|330245|7476
1628001600000|2021-08-03 14:40:00|330661|330507|330543|330405|331100|330928|330438|330320|7842
1628001900000|2021-08-03 14:45:00|330544|330390|331087|330960|331100|330960|330118|330022|9298
1628002200000|2021-08-03 14:50:00|331086|330969|330400|330300|331250|331172|330272|330200|11855
1628002500000|2021-08-03 14:55:00|330390|330351|330584|330334|330646|330550|330167|330110|5549
1628002800000|2021-08-03 15:00:00|330583|330346|330697|330391|330800|330638|330183|330110|5097
1628003100000|2021-08-03 15:05:00|330696|330392|330427|330240|330744|330507|330043|330000|12010
1628003400000|2021-08-03 15:10:00|330397|330241|330242|330111|330600|330469|329942|329800|26792
1628003700000|2021-08-03 15:15:00|330223|330114|330229|330100|330800|330663|330100|330002|10522
1628004000000|2021-08-03 15:20:00|330250|330110|330594|330442|330800|330619|330245|330100|5791
1628004300000|2021-08-03 15:25:00|330549|330452|331300|331135|331350|331250|330208|330144|13026
1628004600000|2021-08-03 15:30:00|331265|331136|331890|331802|332000|331925|331265|331065|14383
1628004900000|2021-08-03 15:35:00|331889|331800|331700|331594|331950|331816|331435|331111|15399
1628005200000|2021-08-03 15:40:00|331699|331639|332700|332504|332700|332612|331699|331541|18194
1628005500000|2021-08-03 15:45:00|332583|332505|333800|333600|333800|333643|332583|332504|16673
1628005800000|2021-08-03 15:50:00|333820|333601|333800|333700|334100|334017|333585|333500|12893
1628006100000|2021-08-03 15:55:00|333811|333800|334919|334837|334970|334881|333811|333686|14955
1628006400000|2021-08-03 16:00:00|334938|334856|335032|334936|335400|335318|334494|334200|27626
1628006700000|2021-08-03 16:05:00|335067|334916|334845|334719|335067|334916|334240|334200|11734
1628007000000|2021-08-03 16:10:00|334843|334704|334996|334833|335100|335000|334643|334600|9006
1628007300000|2021-08-03 16:15:00|334960|334839|334916|334740|335365|335257|334695|334600|14913
1628007600000|2021-08-03 16:20:00|334835|334700|334750|334600|335000|334896|334714|334600|12738
1628007900000|2021-08-03 16:25:00|334843|334610|334900|334797|335100|334999|334599|334421|4878
1628008200000|2021-08-03 16:30:00|335000|334800|336400|336334|336400|336334|334943|334800|17510
1628008500000|2021-08-03 16:35:00|336428|336367|337262|337108|337393|337274|336385|336300|28246
1628008800000|2021-08-03 16:40:00|337286|337145|337085|336915|337686|337563|336650|336502|13501
1628009100000|2021-08-03 16:45:00|337100|336916|337019|336938|337660|337471|336829|336731|9060
1628009400000|2021-08-03 16:50:00|337017|336900|337084|336848|337269|337135|336784|336642|11883
1628009700000|2021-08-03 16:55:00|337152|336880|337579|337400|337600|337487|337070|336880|7201
1628010000000|2021-08-03 17:00:00|337578|337486|337412|337307|337800|337742|337300|337175|9336
1628010300000|2021-08-03 17:05:00|337400|337308|337555|337424|337800|337698|337400|337293|6054
1628010600000|2021-08-03 17:10:00|337483|337400|337494|337337|337700|337625|337376|337270|6258
1628010900000|2021-08-03 17:15:00|337507|337307|338461|338384|338770|338590|337444|337300|18339
1628011200000|2021-08-03 17:20:00|338498|338403|338216|338001|339100|339004|337842|337700|29405
1628011500000|2021-08-03 17:25:00|338215|338000|338250|338010|338505|338384|337928|337835|6750
1628011800000|2021-08-03 17:30:00|338200|338050|338300|338200|338500|338357|338049|337910|9201
1628012100000|2021-08-03 17:35:00|338400|338234|337966|337809|338443|338301|337620|337523|6512
1628012400000|2021-08-03 17:40:00|338002|337900|337931|337861|338302|338159|337893|337630|3581
1628012700000|2021-08-03 17:45:00|338097|337800|337443|337304|338127|337983|337150|337046|10987
1628013000000|2021-08-03 17:50:00|337499|337325|337341|337250|337724|337617|337160|337100|11615
1628013300000|2021-08-03 17:55:00|337340|337251|337329|337178|337577|337517|337244|337150|3764
1628013600000|2021-08-03 18:00:00|337429|337233|336892|336628|337449|337315|336437|336377|9405
1628013900000|2021-08-03 18:05:00|336988|336791|337507|337318|337577|337464|336892|336700|10148
1628014200000|2021-08-03 18:10:00|337499|337321|337606|337330|337983|337862|337462|337159|9749
1628014500000|2021-08-03 18:15:00|337605|337300|338000|337799|338000|337805|337526|337300|6195
1628014800000|2021-08-03 18:20:00|337983|337802|337997|337770|338263|338098|337871|337644|5337
1628015100000|2021-08-03 18:25:00|337995|337830|337914|337789|338100|337957|337878|337644|3591
1628015400000|2021-08-03 18:30:00|337913|337787|337434|337257|337961|337787|337357|337038|3877
1628015700000|2021-08-03 18:35:00|337433|337258|337577|337347|337780|337575|337328|337182|1788
1628016000000|2021-08-03 18:40:00|337573|337349|337382|337095|337573|337375|337011|336896|3978
1628016300000|2021-08-03 18:45:00|337381|337153|336300|336010|337444|337248|336154|336010|9058
1628016600000|2021-08-03 18:50:00|336250|336011|336647|336492|336990|336667|336250|336010|4934
1628016900000|2021-08-03 18:55:00|336840|336493|336542|336401|337066|337007|336541|336400|3301
1628017200000|2021-08-03 19:00:00|336541|336404|336220|336099|336666|336541|336127|336010|2193
1628017500000|2021-08-03 19:05:00|336200|336097|335991|335880|336666|336480|335828|335672|4907
1628017800000|2021-08-03 19:10:00|335995|335904|335810|335660|336130|335973|335731|335600|12518
1628018100000|2021-08-03 19:15:00|335809|335661|336174|336037|336199|336058|335594|335556|4569
1628018400000|2021-08-03 19:20:00|336173|336075|335792|335691|336200|336153|335668|335521|7715
1628018700000|2021-08-03 19:25:00|335791|335690|336271|336129|336300|336220|335699|335554|5222
1628019000000|2021-08-03 19:30:00|336270|336142|336663|336450|336737|336569|336069|335932|8780
1628019300000|2021-08-03 19:35:00|336658|336463|336545|336401|336944|336892|336513|336390|9557
1628019600000|2021-08-03 19:40:00|336544|336451|336408|336335|336895|336779|336408|336335|10011
1628019900000|2021-08-03 19:45:00|336400|336331|336104|336001|336605|336480|336076|336000|5402
1628020200000|2021-08-03 19:50:00|336100|336045|336292|336145|336300|336251|335950|335700|10060
1628020500000|2021-08-03 19:55:00|336283|336141|336634|336600|336891|336743|336180|336140|43018
1628020800000|2021-08-03 20:00:00|337200|336623|337000|336900|337500|337293|336900|336327|99509
1628021100000|2021-08-03 20:05:00|337025|336905|336999|336400|337025|336905|336886|336400|1238
1628021400000|2021-08-03 20:10:00|336888|336512|336988|336337|336988|336600|336786|336337|308
1628021700000|2021-08-03 20:15:00|336705|336450|336990|336255|337000|336500|336375|336255|834
1628022000000|2021-08-03 20:20:00|336950|336300|336900|336310|336950|336310|336900|336300|214
1628022300000|2021-08-03 20:25:00||336700||336700||336700||336700|324
1628022600000|2021-08-03 20:30:00|337011|336337|337000|336420|337011|336420|337000|336337|359
1628022900000|2021-08-03 20:35:00||336430||336600||336700||336430|283
1628023200000|2021-08-03 20:40:00||336612||336617||336617||336612|87
1628023500000|2021-08-03 20:45:00|337011|336700|336997|336612|337011|336780|336900|336612|387
1628023800000|2021-08-03 20:50:00|336800||336950||337000||336800||260
1628024100000|2021-08-03 20:55:00|336677|336500|336844|336460|336844|336500|336677|336460|233
1628024400000|2021-08-03 21:00:00||336600||336612||336612||336511|89
1628024700000|2021-08-03 21:05:00|336899|336704|336844|336612|336899|336704|336844|336612|165
1628025000000|2021-08-03 21:10:00|336700|336600|336699|336600|336700|336600|336699|336600|160
1628025300000|2021-08-03 21:15:00|336628||336621||336844||336621||125
1628025600000|2021-08-03 21:20:00|||||||||47
1628025900000|2021-08-03 21:25:00|||||||||107
1628026200000|2021-08-03 21:30:00|||||||||29
1628026500000|2021-08-03 21:35:00|||||||||85
1628026800000|2021-08-03 21:40:00|||||||||43
1628027100000|2021-08-03 21:45:00|336634||336634||336634||336634||80
1628027400000|2021-08-03 21:50:00|||||||||19
1628027700000|2021-08-03 21:55:00||336601||336601||336601||336601|54
1628028000000|2021-08-03 22:00:00||336600||336510||336600||336501|1386
1628028300000|2021-08-03 22:05:00|336700||336764||336764||336700||272
1628028600000|2021-08-03 22:10:00|336765|336501|336765|336501|336765|336501|336765|336501|183
1628028900000|2021-08-03 22:15:00|336764||336764||336764||336764||20
1628029200000|2021-08-03 22:20:00|336900||336888||336900||336888||31
1628029500000|2021-08-03 22:25:00|336494|336301|336765|336401|336765|336401|336494|336255|630
1628029800000|2021-08-03 22:30:00|336405|336410|336405|336301|336405|336410|336405|336255|462
1628030100000|2021-08-03 22:35:00|336400|336256|336400|336110|336400|336256|336388|336110|299
1628030400000|2021-08-03 22:40:00|336399|336000|336350|336000|336399|336000|336200|336000|412
1628030700000|2021-08-03 22:45:00|336388|336100|336388|336025|336388|336100|336388|336001|155
1628031000000|2021-08-03 22:50:00|336350|336018|336388|336110|336399|336110|336350|336000|102
1628031300000|2021-08-03 22:55:00|336399|336125|336125|336001|336399|336125|336125|336000|401
1628031600000|2021-08-03 23:00:00||336000||336000||336000||336000|121
1628031900000|2021-08-03 23:05:00|336399||336299||336400||336299||235
1628032200000|2021-08-03 23:10:00|336000|335600|336000|335600|336000|335600|336000|335600|488
1628032500000|2021-08-03 23:15:00|336100|335701|336000|335701|336145|335701|336000|335701|271
1628032800000|2021-08-03 23:20:00|335999|335702|335975|335701|335999|335702|335950|335701|320
1628033100000|2021-08-03 23:25:00|335801|335700|335950|335605|335975|335700|335800|335600|158
1628033400000|2021-08-03 23:30:00|335888|335600|335850|335661|335888|335661|335850|335600|72
1628033700000|2021-08-03 23:35:00|336000|335666|336000|335661|336100|335701|335900|335661|545
1628034000000|2021-08-03 23:40:00|336299|335703|336299|335708|336299|335800|336299|335703|322
1628034300000|2021-08-03 23:45:00|336100|335701|336100|335750|336100|335750|336100|335661|131
1628034600000|2021-08-03 23:50:00|335900|335701|336188|335875|336188|335875|335900|335701|727
1628034900000|2021-08-03 23:55:00|336097|335700|336100|335661|336100|335700|336097|335661|253
1628064000000|2021-08-04 08:00:00|338500|336162|337500|337000|338500|337500|337454|335700|735
1628064300000|2021-08-04 08:05:00|337625|337100|337500|337008|338500|337100|337340|337000|317
1628064600000|2021-08-04 08:10:00|337357|337091|337500|337000|337500|337091|337357|337000|174
1628064900000|2021-08-04 08:15:00||337100||337000||337100||337000|36
1628065200000|2021-08-04 08:20:00|338000|337001|338000|337000|338000|337001|338000|337000|9
1628065500000|2021-08-04 08:25:00||337001||337000||337001||337000|33
1628065800000|2021-08-04 08:30:00||337001||337001||337101||337000|27
1628066100000|2021-08-04 08:35:00||337000||337357||337357||337000|20
1628066400000|2021-08-04 08:40:00||337400||337400||337400||337400|253
1628066700000|2021-08-04 08:45:00|337600|337000|337500|337300|338000|337300|337400|337000|704
1628067000000|2021-08-04 08:50:00|||||||||10
1628067300000|2021-08-04 08:55:00|337800|337000|338000|337001|338000|337001|337800|337000|226
1628067600000|2021-08-04 09:00:00||337000||337420||337426||337000|9
1628067900000|2021-08-04 09:05:00|337999|337435|338000|337401|338000|337435|337999|337240|49
1628068200000|2021-08-04 09:10:00||337240||337436||337436||337240|32
1628068500000|2021-08-04 09:15:00|337757|337437|337750|337406|337800|337500|337750|337400|46
1628068800000|2021-08-04 09:20:00|337723|337407|337750|337386|337750|337423|337723|337200|110
1628069100000|2021-08-04 09:25:00|337499|337387|337470|337005|337499|337435|337470|337005|186
1628069400000|2021-08-04 09:30:00|337469|337006|337420|337051|337469|337051|337400|337005|50
1628069700000|2021-08-04 09:35:00|337448||337499||337599||337418||69
1628070000000|2021-08-04 09:40:00||337005||337006||337006||337005|7
1628070300000|2021-08-04 09:45:00|337599|337008|337479|337053|337599|337053|337479|337008|25
1628070600000|2021-08-04 09:50:00|337599|337052|337499|337101|337599|337101|337469|337008|8
1628070900000|2021-08-04 09:55:00|337599|337100|337499|337005|337800|337100|337499|337005|86
1628071200000|2021-08-04 10:00:00|337999||337497||337999||337497||30
1628071500000|2021-08-04 10:05:00||337080||337005||337080||337005|41
1628071800000|2021-08-04 10:10:00||337100||337100||337100||337100|22
1628072100000|2021-08-04 10:15:00|||||||||4
1628072400000|2021-08-04 10:20:00||337005||337100||337100||337005|60
1628072700000|2021-08-04 10:25:00|||||||||22
1628073000000|2021-08-04 10:30:00|||||||||3
1628073300000|2021-08-04 10:35:00|337600|337008|337600|337005|337786|337450|337451|337005|438
1628073600000|2021-08-04 10:40:00|337800|337100|337999|337005|338000|337260|337799|337005|134
1628073900000|2021-08-04 10:45:00|338000|337008|338000|337008|338000|337008|338000|337008|61
1628074200000|2021-08-04 10:50:00|337750||338000||338000||337749||59
1628074500000|2021-08-04 10:55:00|337715|337005|337600|337005|338000|337008|337537|337005|177
1628074800000|2021-08-04 11:00:00|337400|337030|337596|337000|337596|337030|337100|337000|789
1628075100000|2021-08-04 11:05:00|337600|337002|337200|337010|337600|337010|337200|337000|273
1628075400000|2021-08-04 11:10:00|337198|337012|337300|337000|337453|337125|337198|337000|596
1628075700000|2021-08-04 11:15:00|337200|337002|337190|337005|337200|337005|337190|337000|301
1628076000000|2021-08-04 11:20:00|337200||337180||337200||337150||247
1628076300000|2021-08-04 11:25:00|337150|337100|337100|336950|337200|337100|336998|336000|1161
1628076600000|2021-08-04 11:30:00|337000|336624|336980|336624|337000|336625|336800|336500|1117
1628076900000|2021-08-04 11:35:00|336999|336650|337000|336624|337000|336787|336835|336624|1013
1628077200000|2021-08-04 11:40:00|336986|336626|336986|336702|336986|336703|336986|336624|334
1628077500000|2021-08-04 11:45:00|337200|336900|337190|336629|337200|336900|336978|336628|706
1628077800000|2021-08-04 11:50:00|337153|336700|336993|336629|337190|336700|336993|336628|22
1628078100000|2021-08-04 11:55:00|336997|336630|336995|336670|336997|336671|336980|336629|131
1628078400000|2021-08-04 12:00:00|336980|336650|336978|336700|337200|336759|336800|336628|370
1628078700000|2021-08-04 12:05:00|336980|336800|337200|336800|337200|336802|336980|336800|438
1628079000000|2021-08-04 12:10:00|337189|337000|337020|336800|337189|337000|337020|336800|538
1628079300000|2021-08-04 12:15:00|337030|336850|337250|337020|337500|337280|337030|336800|3118
1628079600000|2021-08-04 12:20:00|337425|337057|337288|336800|337425|337102|337000|336800|1598
1628079900000|2021-08-04 12:25:00|337280|336802|336890|336702|337425|337000|336765|336200|1084
1628080200000|2021-08-04 12:30:00|336900|336740|336948|336602|337357|336740|336800|336200|2954
1628080500000|2021-08-04 12:35:00|336950|336624|336950|336700|336950|336750|336948|336500|423
1628080800000|2021-08-04 12:40:00|337000|336750|337425|336800|337425|336800|337000|336624|393
1628081100000|2021-08-04 12:45:00|337420|336810|337419|336810|337420|336837|337419|336810|450
1628081400000|2021-08-04 12:50:00|337400|336811|336900|336602|337400|336850|336865|336600|783
1628081700000|2021-08-04 12:55:00|336800|336600|337200|336600|337200|336700|336700|336500|947
1628082000000|2021-08-04 13:00:00|337189|336616|336985|336700|337200|336850|336983|336500|801
1628082300000|2021-08-04 13:05:00|337188|336850|337000|336850|337188|336850|337000|336850|402
1628082600000|2021-08-04 13:10:00||336709||336730||336730||336709|292
1628082900000|2021-08-04 13:15:00|336730|336700|336995|336700|337000|336750|336730|336700|3193
1628083200000|2021-08-04 13:20:00|336800|336500|336800|336405|336800|336500|336800|336300|357
1628083500000|2021-08-04 13:25:00|337148|336740|337975|337575|338500|338006|337148|336500|6375
1628083800000|2021-08-04 13:30:00|338279|337688|337980|337707|338888|338647|336776|336661|29264
1628084100000|2021-08-04 13:35:00|337979|337776|338143|338000|338800|338545|337194|337000|15687
1628084400000|2021-08-04 13:40:00|338311|337916|337000|336904|338311|338057|336661|336500|15751
1628084700000|2021-08-04 13:45:00|337054|336799|337298|337104|337844|337519|337054|336799|20130
1628085000000|2021-08-04 13:50:00|337295|337109|336198|335900|337815|337438|335939|335783|12521
1628085300000|2021-08-04 13:55:00|336196|336008|336300|336145|336711|336411|335937|335800|10631
1628085600000|2021-08-04 14:00:00|336347|336186|335800|335500|336500|336188|335432|335282|9167
1628085900000|2021-08-04 14:05:00|335797|335693|335886|335654|335955|335693|335400|335222|6256
1628086200000|2021-08-04 14:10:00|335878|335656|335606|335300|335950|335782|335305|335200|8060
1628086500000|2021-08-04 14:15:00|335608|335508|335500|335297|335859|335600|335039|334800|8607
1628086800000|2021-08-04 14:20:00|335388|335286|335356|335223|335388|335302|335000|334800|8529
1628087100000|2021-08-04 14:25:00|335355|335222|335845|335707|335900|335781|335266|335000|11098
1628087400000|2021-08-04 14:30:00|335900|335709|336385|336158|336545|336429|335649|335500|10165
1628087700000|2021-08-04 14:35:00|336386|336233|336037|335608|336505|336425|335682|335502|3913
1628088000000|2021-08-04 14:40:00|335800|335609|335901|335700|336500|336300|335786|335609|3409
1628088300000|2021-08-04 14:45:00|335900|335800|335948|335734|336200|336029|335815|335608|4040
1628088600000|2021-08-04 14:50:00|335857|335740|335445|335300|335948|335747|335354|335139|2999
1628088900000|2021-08-04 14:55:00|335460|335309|335468|335300|335564|335429|335369|335200|3607
1628089200000|2021-08-04 15:00:00|335515|335232|335767|335558|335900|335764|335398|335232|4767
1628089500000|2021-08-04 15:05:00|335740|335572|335684|335400|336000|335828|335500|335400|4517
1628089800000|2021-08-04 15:10:00|335599|335472|335395|335200|335703|335649|335313|335200|2635
1628090100000|2021-08-04 15:15:00|335388|335169|335134|334968|335438|335328|334996|334900|6865
1628090400000|2021-08-04 15:20:00|335021|334901|334882|334710|335134|335000|334652|334550|4783
1628090700000|2021-08-04 15:25:00|334860|334711|335134|335000|335159|335048|334645|334550|3673
1628091000000|2021-08-04 15:30:00|335135|335009|335376|335031|335500|335380|335073|335008|4072
1628091300000|2021-08-04 15:35:00|335375|335032|335071|334789|335500|335373|334880|334742|4293
1628091600000|2021-08-04 15:40:00|335100|334948|335299|335073|335300|335230|335022|334801|3653
1628091900000|2021-08-04 15:45:00|335280|335192|335852|335728|335970|335899|335227|335054|7488
1628092200000|2021-08-04 15:50:00|335850|335622|335837|335700|336050|335937|335740|335600|4064
1628092500000|2021-08-04 15:55:00|335887|335701|336249|336164|336250|336187|335887|335700|3881
1628092800000|2021-08-04 16:00:00|336250|336165|336000|335758|336400|336249|335747|335541|3165
1628093100000|2021-08-04 16:05:00|335982|335803|336331|336176|336331|336248|335758|335613|1802
1628093400000|2021-08-04 16:10:00|336357|336160|336160|335962|336400|336269|336095|335962|1700
1628093700000|2021-08-04 16:15:00|336159|335963|336263|336171|336263|336171|336048|335962|1050
1628094000000|2021-08-04 16:20:00|336300|336172|335790|335600|336400|336281|335790|335600|3424
1628094300000|2021-08-04 16:25:00|335859|335700|335729|335593|336000|335908|335683|335593|3837
1628094600000|2021-08-04 16:30:00|335693|335594|335600|335403|335812|335594|335389|335300|3084
1628094900000|2021-08-04 16:35:00|335544|335404|335572|335438|335700|335568|335338|335250|3700
1628095200000|2021-08-04 16:40:00|335699|335447|335393|335285|335700|335447|335349|335285|2088
1628095500000|2021-08-04 16:45:00|335392|335308|335850|335705|335950|335865|335392|335308|3893
1628095800000|2021-08-04 16:50:00|335849|335706|335848|335629|335850|335733|335700|335436|1508
1628096100000|2021-08-04 16:55:00|335836|335639|335950|335800|335950|335838|335705|335628|3932
1628096400000|2021-08-04 17:00:00|335949|335801|336600|336516|336600|336543|335899|335800|7588
1628096700000|2021-08-04 17:05:00|336599|336529|336535|336401|336600|336529|336360|336087|2496
1628097000000|2021-08-04 17:10:00|336550|336404|336686|336579|336795|336726|336392|336200|7443
1628097300000|2021-08-04 17:15:00|336794|336580|336935|336778|337000|336854|336480|336355|5738
1628097600000|2021-08-04 17:20:00|336934|336707|336669|336547|336981|336850|336669|336485|2191
1628097900000|2021-08-04 17:25:00|336670|336546|336499|336300|336768|336573|336230|336120|3257
1628098200000|2021-08-04 17:30:00|336588|336345|336388|336147|336712|336503|335961|335633|7575
1628098500000|2021-08-04 17:35:00|336384|336154|336159|335986|336384|336170|336052|335850|5668
1628098800000|2021-08-04 17:40:00|336158|336067|336300|336110|336452|336310|336149|335928|2217
1628099100000|2021-08-04 17:45:00|336235|336164|336184|336053|336235|336171|335776|335602|2500
1628099400000|2021-08-04 17:50:00|336183|336038|336498|336408|336500|336408|335997|335701|2622
1628099700000|2021-08-04 17:55:00|336496|336410|336246|336002|336502|336413|336205|336002|3000
1628100000000|2021-08-04 18:00:00|336249|336050|336400|336299|336502|336314|336245|336002|1578
1628100300000|2021-08-04 18:05:00|336462|336314|336193|336036|336600|336484|336193|336036|6627
1628100600000|2021-08-04 18:10:00|336192|336050|336506|336234|336589|336333|336105|336050|2500
1628100900000|2021-08-04 18:15:00|336500|336235|336450|336287|336500|336338|336239|336103|920
1628101200000|2021-08-04 18:20:00|336371|336330|336454|336335|336506|336422|336254|336092|3800
1628101500000|2021-08-04 18:25:00|336500|336338|336498|336320|336506|336400|336276|336156|1500
1628101800000|2021-08-04 18:30:00|336428|336285|336492|336357|336600|336476|336261|336078|3089
1628102100000|2021-08-04 18:35:00|336486|336366|336780|336627|336800|336627|336453|336321|4238
1628102400000|2021-08-04 18:40:00|336736|336631|336600|336326|336800|336780|336376|336234|3877
1628102700000|2021-08-04 18:45:00|336595|336327|336256|336100|336600|336365|336138|336067|4489
1628103000000|2021-08-04 18:50:00|336276|336151|336100|335800|336314|336157|335789|335681|4969
1628103300000|2021-08-04 18:55:00|336046|335756|335666|335600|336046|335756|335582|335500|3642
1628103600000|2021-08-04 19:00:00|335713|335633|335800|335630|335800|335717|335596|335500|2850
1628103900000|2021-08-04 19:05:00|335715|335640|335688|335610|335900|335808|335653|335600|2482
1628104200000|2021-08-04 19:10:00|335805|335611|335642|335544|335886|335696|335402|335310|5206
1628104500000|2021-08-04 19:15:00|335640|335529|335507|335407|335800|335599|335460|335403|3394
1628104800000|2021-08-04 19:20:00|335506|335408|335795|335680|335976|335884|335499|335408|4300
1628105100000|2021-08-04 19:25:00|335784|335730|335900|335703|335976|335813|335719|335577|3500
1628105400000|2021-08-04 19:30:00|335800|335642|335815|335702|335900|335787|335630|335517|2700
1628105700000|2021-08-04 19:35:00|335740|335689|335805|335689|335976|335883|335731|335601|4440
1628106000000|2021-08-04 19:40:00|335795|335690|335974|335818|335976|335917|335756|335611|4924
1628106300000|2021-08-04 19:45:00|335948|335819|335839|335722|335974|335845|335603|335500|5592
1628106600000|2021-08-04 19:50:00|335885|335754|335881|335841|336100|336007|335805|335722|14579
1628106900000|2021-08-04 19:55:00|335880|335816|335472|335471|335900|335816|335472|335409|26859
1628107200000|2021-08-04 20:00:00|335566|335440|335471|335301|335566|335440|335469|335134|668
1628107500000|2021-08-04 20:05:00|335454|335322|335472|335300|335472|335401|335454|335300|478
1628107800000|2021-08-04 20:10:00|335468|335305|335472|335333|335472|335400|335468|335301|307
1628108100000|2021-08-04 20:15:00|335300|335305|335430|335100|335430|335305|335300|335100|389
1628108400000|2021-08-04 20:20:00|335298||335298||335298||335298||125
1628108700000|2021-08-04 20:25:00|335430|335145|335400|335145|335430|335145|335400|335145|61
1628109000000|2021-08-04 20:30:00|||||||||33
1628109300000|2021-08-04 20:35:00|||||||||69
1628109600000|2021-08-04 20:40:00|||||||||88
1628109900000|2021-08-04 20:45:00|335295||335289||335295||335289||172
1628110200000|2021-08-04 20:50:00|335280|335150|335440|335150|335440|335150|335240|335150|727
1628110500000|2021-08-04 20:55:00|||||||||161
1628110800000|2021-08-04 21:00:00|||||||||36
1628111100000|2021-08-04 21:05:00|335472|335300|335472|335295|335472|335300|335472|335295|93
1628111400000|2021-08-04 21:10:00|335470|335301|335472|335295|335472|335301|335470|335295|67
1628111700000|2021-08-04 21:15:00||335200||335210||335210||335155|251
1628112000000|2021-08-04 21:20:00|||||||||66
1628112300000|2021-08-04 21:25:00|335622|335200|335622|335155|335622|335200|335622|335155|71
1628112600000|2021-08-04 21:30:00|335488|335145|335488|335145|335488|335145|335488|335145|135
1628112900000|2021-08-04 21:35:00|335472||335472||335472||335472||108
1628113200000|2021-08-04 21:40:00|||||||||53
1628113500000|2021-08-04 21:45:00|335450|335158|335450|335158|335450|335158|335450|335158|30
1628113800000|2021-08-04 21:50:00|335472|335155|335471|335175|335472|335175|335471|335155|49
1628114100000|2021-08-04 21:55:00|335472|335200|335470|335145|335472|335200|335470|335145|132
1628114400000|2021-08-04 22:00:00|335451|335470|335500|335155|335500|335470|335451|335145|366
1628114700000|2021-08-04 22:05:00|335400|335150|335200|335100|335400|335150|335150|335100|611
1628115000000|2021-08-04 22:10:00|335300|335001|335320|335005|335320|335005|335300|335000|432
1628115300000|2021-08-04 22:15:00||335050||335100||335100||335050|34
1628115600000|2021-08-04 22:20:00|335310||335300||335310||335300||5
1628115900000|2021-08-04 22:25:00|||||||||23
1628116200000|2021-08-04 22:30:00|335472|335101|335500|335301|335500|335301|335472|335101|393
1628116500000|2021-08-04 22:35:00|||||||||13
1628116800000|2021-08-04 22:40:00||335400||335300||335400||335250|111
1628117100000|2021-08-04 22:45:00||335301||335301||335301||335300|34
1628117400000|2021-08-04 22:50:00|||||||||3
1628117700000|2021-08-04 22:55:00|335490|335300|335499|335200|335500|335301|335490|335200|55
1628118000000|2021-08-04 23:00:00|335490|335206|335500|335206|335500|335400|335490|335206|9
1628118300000|2021-08-04 23:05:00|335700|335301|335707|335301|335707|335301|335700|335206|310
1628118600000|2021-08-04 23:10:00|335700|335303|335696|335303|335700|335303|335696|335301|16
1628118900000|2021-08-04 23:15:00|335695||335700||335700||335695||11
1628119200000|2021-08-04 23:20:00|335694|335299|335620|335225|335700|335299|335620|335200|173
1628119500000|2021-08-04 23:25:00|||||||||7
1628119800000|2021-08-04 23:30:00|335697|335205|335612|335411|335700|335411|335597|335205|285
1628120100000|2021-08-04 23:35:00|||||||||154
1628120400000|2021-08-04 23:40:00|335591|335409|335614|335410|335614|335410|335589|335409|0
1628120700000|2021-08-04 23:45:00|335600|335409|335702|335410|335702|335410|335590|335409|0
1628121000000|2021-08-04 23:50:00|335701|335409|335535|335410|335702|335410|335534|335409|0
1628121300000|2021-08-04 23:55:00|335531|335409|335701|335409|335802|335410|335517|335409|0
1628150400000|2021-08-05 08:00:00|336866|334649|336466|334774|336866|334774|336079|334649|68
1628150700000|2021-08-05 08:05:00|335835|334649|336466|334649|336466|334649|335835|334649|22
1628151000000|2021-08-05 08:10:00|||||||||35
1628151300000|2021-08-05 08:15:00|336866|335000|336866|335000|336866|335000|336866|334649|16
1628151600000|2021-08-05 08:20:00||334997||334649||335000||334649|67
1628151900000|2021-08-05 08:25:00|338423|335666|338423|335000|338423|335666|338423|333700|37
1628152200000|2021-08-05 08:30:00|338169|333700|336907|334997|338169|334997|336907|333700|54
1628152500000|2021-08-05 08:35:00|335759|334650|336782|334500|338000|334650|335759|333700|68
1628152800000|2021-08-05 08:40:00||334650||333916||334833||333700|31
1628153100000|2021-08-05 08:45:00|338169|333700|336000|334182|338169|334833|335600|333700|19
1628153400000|2021-08-05 08:50:00|335720|333700|336000|334997|336000|334997|335720|333700|25
1628153700000|2021-08-05 08:55:00|335667|334833|336000|334833|336000|334833|335667|333990|17
1628154000000|2021-08-05 09:00:00||333990||334154||335000||333990|12
1628154300000|2021-08-05 09:05:00||334833||335000||335000||334154|6
1628154600000|2021-08-05 09:10:00||334154||334500||335000||334005|6
1628154900000|2021-08-05 09:15:00|335999|334530|335999|335000|335999|335000|335999|334500|43
1628155200000|2021-08-05 09:20:00||335200||335006||335200||335000|13
1628155500000|2021-08-05 09:25:00||335200||335000||335200||335000|51
1628155800000|2021-08-05 09:30:00||335033||335033||335033||335033|70
1628156100000|2021-08-05 09:35:00||335000||335000||335000||335000|17
1628156400000|2021-08-05 09:40:00||335499||335499||335499||335499|15
1628156700000|2021-08-05 09:45:00|||||||||7
1628157000000|2021-08-05 09:50:00|336000|335501|336000|335501|336000|335501|336000|335499|51
1628157300000|2021-08-05 09:55:00|336399|335499|336389|336000|336399|336000|336389|335499|66
1628157600000|2021-08-05 10:00:00|336390|335944|336380|336262|336390|336325|336380|335882|134
1628157900000|2021-08-05 10:05:00|336379|336135|336339|336135|336379|336135|336262|336135|160
1628158200000|2021-08-05 10:10:00|336338||336290||336339||336290||125
1628158500000|2021-08-05 10:15:00|336289|335200|336259|335000|336289|335200|336208|335000|212
1628158800000|2021-08-05 10:20:00|336200||336198||336200||336198||22
1628159100000|2021-08-05 10:25:00|336197|335020|336197|335000|336197|335020|336197|335000|6
1628159400000|2021-08-05 10:30:00|336195||336195||336195||336155||44
1628159700000|2021-08-05 10:35:00|||||||||30
1628160000000|2021-08-05 10:40:00|336151||336195||336195||336151||22
1628160300000|2021-08-05 10:45:00|||||||||22
1628160600000|2021-08-05 10:50:00|||||||||39
1628160900000|2021-08-05 10:55:00|336190||336189||336190||336189||43
1628161200000|2021-08-05 11:00:00|336100|335210|336189|335850|336189|336100|336064|335210|508
1628161500000|2021-08-05 11:05:00|336100|335875|336189|336025|336189|336050|336100|335875|875
1628161800000|2021-08-05 11:10:00|336100|335950|336082|335000|336100|335950|335960|335000|723
1628162100000|2021-08-05 11:15:00|336099|335100|336088|335400|336099|335400|335959|335100|48
1628162400000|2021-08-05 11:20:00|336090|335401|336090|335825|336090|335825|336090|335400|60
1628162700000|2021-08-05 11:25:00|335999||336053||336090||335999||148
1628163000000|2021-08-05 11:30:00|336052|335529|336091|335401|336091|335548|335950|335400|167
1628163300000|2021-08-05 11:35:00|336090|335400|336000|335511|336091|335511|336000|335400|126
1628163600000|2021-08-05 11:40:00|336088|335521|336000|335521|336091|335521|336000|335521|145
1628163900000|2021-08-05 11:45:00|336091|335700|336091|335802|336091|335802|336091|335700|249
1628164200000|2021-08-05 11:50:00|336090|335511|336091|335820|336091|335864|336090|335450|220
1628164500000|2021-08-05 11:55:00|336090|335800|336091|335800|336091|335905|336090|335800|575
1628164800000|2021-08-05 12:00:00|||||||||119
1628165100000|2021-08-05 12:05:00|||||||||191
1628165400000|2021-08-05 12:10:00|336090|335820|336091|335840|336091|335950|336089|335820|388
1628165700000|2021-08-05 12:15:00|336089|335880|336000|335880|336091|335880|336000|335880|517
1628166000000|2021-08-05 12:20:00|||||||||79
1628166300000|2021-08-05 12:25:00|335998||336000||336000||335998||121
1628166600000|2021-08-05 12:30:00|335998|335825|336000|335722|336000|335840|335864|335722|1390
1628166900000|2021-08-05 12:35:00|335950|335723|336000|335723|336000|335778|335950|335722|415
1628167200000|2021-08-05 12:40:00|335880|335722|335997|335600|336000|335722|335789|335200|226
1628167500000|2021-08-05 12:45:00|335993|335661|335848|335650|335996|335661|335848|335600|115
1628167800000|2021-08-05 12:50:00|335850|335700|335850|335700|335850|335700|335837|335700|218
1628168100000|2021-08-05 12:55:00|335849|335410|335800|335472|335849|335472|335790|335410|266
1628168400000|2021-08-05 13:00:00|335838|335650|335984|335410|335986|335650|335631|335410|537
1628168700000|2021-08-05 13:05:00|335986|335535|335700|335535|335986|335535|335500|335535|893
1628169000000|2021-08-05 13:10:00|335798||335700||335798||335700||296
1628169300000|2021-08-05 13:15:00|335646|335410|335798|335400|335800|335410|335566|335400|651
1628169600000|2021-08-05 13:20:00|335677||335677||335677||335677||193
1628169900000|2021-08-05 13:25:00|335800|335600|336091|335600|336100|336000|335750|335600|1953
1628170200000|2021-08-05 13:30:00|335800|335601|335679|335313|336300|336122|335017|334800|12090
1628170500000|2021-08-05 13:35:00|335654|335314|334680|334376|335654|335414|334541|334300|10049
1628170800000|2021-08-05 13:40:00|334559|334402|334999|334748|335200|335055|334177|334010|11310
1628171100000|2021-08-05 13:45:00|334997|334823|336195|336110|336767|336500|334874|334567|20815
1628171400000|2021-08-05 13:50:00|336251|336111|335678|335508|336418|336191|335404|335200|11825
1628171700000|2021-08-05 13:55:00|335670|335529|336090|335908|336300|336191|335300|335200|9570
1628172000000|2021-08-05 14:00:00|336210|336045|336365|336286|336600|336503|335871|335751|8098
1628172300000|2021-08-05 14:05:00|336363|336210|337994|337879|338000|337919|336291|336134|18658
1628172600000|2021-08-05 14:10:00|338000|337777|337924|337760|338082|337974|337466|337310|5752
1628172900000|2021-08-05 14:15:00|337923|337783|337713|337509|338300|338238|337626|337500|9525
1628173200000|2021-08-05 14:20:00|337719|337520|337569|337210|338000|337800|337134|337000|8410
1628173500000|2021-08-05 14:25:00|337526|337264|337999|337817|338000|337907|337004|336747|7269
1628173800000|2021-08-05 14:30:00|338000|337839|338655|338455|338655|338534|337981|337839|11364
1628174100000|2021-08-05 14:35:00|338700|338502|337757|337600|338700|338583|337565|337436|8868
1628174400000|2021-08-05 14:40:00|337868|337601|338102|337932|338300|338160|337700|337600|5802
1628174700000|2021-08-05 14:45:00|338101|337913|338091|337963|338271|338100|337900|337800|7351
1628175000000|2021-08-05 14:50:00|338099|337964|338779|338623|338900|338859|338002|337945|19147
1628175300000|2021-08-05 14:55:00|338778|338622|337717|337588|338939|338872|337661|337588|19177
1628175600000|2021-08-05 15:00:00|337677|337509|338450|338277|338600|338424|337524|337500|4044
1628175900000|2021-08-05 15:05:00|338449|338300|338096|338000|338700|338436|338096|337950|2093
1628176200000|2021-08-05 15:10:00|338095|337825|337894|337777|338096|337951|337499|337253|7860
1628176500000|2021-08-05 15:15:00|337890|337799|337761|337500|337967|337822|337447|337338|4408
1628176800000|2021-08-05 15:20:00|337742|337501|337954|337770|337984|337898|337636|337500|2516
1628177100000|2021-08-05 15:25:00|337953|337746|337524|337405|337953|337746|337481|337400|4231
1628177400000|2021-08-05 15:30:00|337523|337406|337612|337500|337750|337571|337511|337405|1955
1628177700000|2021-08-05 15:35:00|337613|337501|337748|337551|337750|337643|337492|337327|4518
1628178000000|2021-08-05 15:40:00|337607|337500|337600|337388|337984|337815|337437|337353|3393
1628178300000|2021-08-05 15:45:00|337653|337400|337900|337751|337983|337876|337541|337400|2122
1628178600000|2021-08-05 15:50:00|337889|337671|337895|337768|337945|337840|337562|337401|1847
1628178900000|2021-08-05 15:55:00|337893|337703|337884|337768|337908|337803|337641|337551|2421
1628179200000|2021-08-05 16:00:00|337882|337770|337668|337622|337945|337886|337668|337606|4254
1628179500000|2021-08-05 16:05:00|337630|337603|337650|337531|337900|337801|337563|337454|4390
1628179800000|2021-08-05 16:10:00|337649|337506|337448|337343|337649|337510|337307|337200|2198
1628180100000|2021-08-05 16:15:00|337440|337344|337402|337300|337600|337503|337402|337300|3843
1628180400000|2021-08-05 16:20:00|337447|337326|337459|337352|337550|337463|337317|337231|2251
1628180700000|2021-08-05 16:25:00|337451|337362|337451|337339|337459|337383|337257|337217|3394
1628181000000|2021-08-05 16:30:00|337448|337352|337522|337460|337700|337558|337447|337323|3105
1628181300000|2021-08-05 16:35:00|337521|337419|337896|337750|337898|337750|337376|337236|6121
1628181600000|2021-08-05 16:40:00|337876|337752|337791|337665|337945|337875|337683|337551|1140
1628181900000|2021-08-05 16:45:00|337789|337667|338260|338152|338300|338165|337626|337466|5711
1628182200000|2021-08-05 16:50:00|338257|338153|338219|338140|338336|338226|338197|338015|2102
1628182500000|2021-08-05 16:55:00|338250|338086|338150|338047|338314|338280|338107|337950|2937
1628182800000|2021-08-05 17:00:00|338135|338046|338100|337989|338135|338046|337718|337522|1834
1628183100000|2021-08-05 17:05:00|338096|337992|337778|337700|338100|338003|337769|337622|2716
1628183400000|2021-08-05 17:10:00|337776|337712|337786|337723|337900|337787|337559|337500|2050
1628183700000|2021-08-05 17:15:00|337870|337733|337899|337731|337900|337818|337757|337633|1406
1628184000000|2021-08-05 17:20:00|337900|337769|338155|338057|338156|338057|337811|337745|2281
1628184300000|2021-08-05 17:25:00|338138|338059|338209|338117|338250|338160|338002|337899|2200
1628184600000|2021-08-05 17:30:00|338250|338118|338312|338235|338354|338295|338150|338104|3853
1628184900000|2021-08-05 17:35:00|338337|338242|338398|338334|338455|338371|338244|338168|2400
1628185200000|2021-08-05 17:40:00|338395|338335|338352|338251|338575|338443|338330|338219|3324
1628185500000|2021-08-05 17:45:00|338469|338276|338142|338070|338469|338283|338056|337861|3142
1628185800000|2021-08-05 17:50:00|338140|338000|338013|337927|338203|338010|338007|337900|1760
1628186100000|2021-08-05 17:55:00|338144|337928|338198|338143|338288|338166|338025|337928|1416
1628186400000|2021-08-05 18:00:00|338234|338144|338100|338017|338288|338222|338100|338017|3443
1628186700000|2021-08-05 18:05:00|338099|338019|338162|338090|338226|338133|338000|337946|4191
1628187000000|2021-08-05 18:10:00|338149|338133|337891|337788|338261|338191|337891|337787|4204
1628187300000|2021-08-05 18:15:00|337889|337789|338083|337960|338162|338002|337889|337772|2100
1628187600000|2021-08-05 18:20:00|338099|337961|337897|337812|338152|338050|337850|337777|4126
1628187900000|2021-08-05 18:25:00|337898|337813|337613|337517|338000|337910|337532|337451|3221
1628188200000|2021-08-05 18:30:00|337614|337489|337579|337462|337800|337650|337486|337422|3569
1628188500000|2021-08-05 18:35:00|337580|337465|337588|337503|337800|337701|337425|337304|4414
1628188800000|2021-08-05 18:40:00|337587|337544|337400|337304|337587|337544|337254|337200|5427
1628189100000|2021-08-05 18:45:00|337402|337350|337400|337254|337550|337404|337245|337141|4302
1628189400000|2021-08-05 18:50:00|337399|337283|337200|337101|337400|337283|337148|337050|3399
1628189700000|2021-08-05 18:55:00|337271|337134|337399|337280|337400|337318|337171|337095|5203
1628190000000|2021-08-05 19:00:00|337397|337281|337500|337422|337699|337584|337397|337281|3816
1628190300000|2021-08-05 19:05:00|337499|337404|337698|337589|337699|337590|337477|337404|3754
1628190600000|2021-08-05 19:10:00|337650|337574|337649|337583|337777|337667|337537|337418|4500
1628190900000|2021-08-05 19:15:00|337639|337581|337340|337217|337675|337581|337243|337200|3400
1628191200000|2021-08-05 19:20:00|337359|337218|337506|337425|337742|337556|337347|337218|2200
1628191500000|2021-08-05 19:25:00|337559|337426|337579|337475|337697|337627|337510|337417|2646
1628191800000|2021-08-05 19:30:00|337578|337435|337583|337393|337694|337545|337387|337233|2834
1628192100000|2021-08-05 19:35:00|337497|337446|337306|337180|337600|337478|337194|337100|4164
1628192400000|2021-08-05 19:40:00|337305|337181|337395|337326|337500|337353|337156|337100|3811
1628192700000|2021-08-05 19:45:00|337396|337335|337469|337374|337500|337390|337223|337140|4948
1628193000000|2021-08-05 19:50:00|337403|337316|337261|337218|337490|337316|337085|337005|18150
1628193300000|2021-08-05 19:55:00|337258|337217|337610|337451|337688|337627|337258|337217|32840
1628193600000|2021-08-05 20:00:00|337623|337450|337550|337401|337744|337452|337550|337005|543
1628193900000|2021-08-05 20:05:00|337570|337408|337570|337403|337570|337408|337499|337401|675
1628194200000|2021-08-05 20:10:00|337568|337401|337568|337401|337568|337401|337568|337401|196
1628194500000|2021-08-05 20:15:00|||||||||163
1628194800000|2021-08-05 20:20:00|337570||337570||337570||337570||233
1628195100000|2021-08-05 20:25:00|||||||||53
1628195400000|2021-08-05 20:30:00|||||||||79
1628195700000|2021-08-05 20:35:00|337565|337402|337565|337402|337565|337402|337565|337402|270
1628196000000|2021-08-05 20:40:00|||||||||41
1628196300000|2021-08-05 20:45:00|337550|337401|337550|337402|337550|337402|337550|337401|101
1628196600000|2021-08-05 20:50:00|337540||337547||337547||337540||33
1628196900000|2021-08-05 20:55:00|337500||337550||337550||337500||214
1628197200000|2021-08-05 21:00:00||337200||337200||337200||337200|125
1628197500000|2021-08-05 21:05:00|||||||||29
1628197800000|2021-08-05 21:10:00|||||||||28
1628198100000|2021-08-05 21:15:00|||||||||16
1628198400000|2021-08-05 21:20:00|||||||||33
1628198700000|2021-08-05 21:25:00|337525|337305|337525|337305|337525|337305|337525|337305|14
1628199000000|2021-08-05 21:30:00||337312||337312||337312||337312|39
1628199300000|2021-08-05 21:35:00||337305||337305||337305||337305|104
1628199600000|2021-08-05 21:40:00||337300||337301||337301||337300|666
1628199900000|2021-08-05 21:45:00|||||||||38
1628200200000|2021-08-05 21:50:00|337530|337300|337530|337300|337530|337300|337530|337300|184
1628200500000|2021-08-05 21:55:00|337500|337310|337410|337310|337530|337312|337410|337310|51
1628200800000|2021-08-05 22:00:00|337500|337305|337520|337305|337530|337305|337500|337305|47
1628201100000|2021-08-05 22:05:00||337315||337315||337315||337315|9
1628201400000|2021-08-05 22:10:00|337400|337318|337490|337300|337500|337318|337400|337300|199
1628201700000|2021-08-05 22:15:00|337488||337488||337488||337488||21
1628202000000|2021-08-05 22:20:00|||||||||252
1628202300000|2021-08-05 22:25:00|337500|337306|337488|337306|337500|337306|337488|337306|115
1628202600000|2021-08-05 22:30:00|337500|337309|337498|337311|337500|337311|337498|337309|57
1628202900000|2021-08-05 22:35:00|337500||337500||337500||337500||17
1628203200000|2021-08-05 22:40:00|337498|337306|337500|337306|337500|337306|337498|337306|105
1628203500000|2021-08-05 22:45:00|337498||337500||337500||337498||101
1628203800000|2021-08-05 22:50:00|||||||||9
1628204100000|2021-08-05 22:55:00|337498||337500||337500||337498||124
1628204400000|2021-08-05 23:00:00|||||||||16
1628204700000|2021-08-05 23:05:00|337506|337323|337506|337306|337506|337323|337506|337306|114
1628205000000|2021-08-05 23:10:00|||||||||5
1628205300000|2021-08-05 23:15:00|||||||||2
1628205600000|2021-08-05 23:20:00|||||||||10
1628205900000|2021-08-05 23:25:00|||||||||13
1628206200000|2021-08-05 23:30:00|337500|337300|337500|337300|337506|337300|337500|337300|327
1628206500000|2021-08-05 23:35:00|||||||||506
1628206800000|2021-08-05 23:40:00|||||||||105
1628207100000|2021-08-05 23:45:00|||||||||5
1628207400000|2021-08-05 23:50:00|337492||337506||337530||337448||431
1628207700000|2021-08-05 23:55:00|337530|337301|337530|337313|337530|337313|337530|337300|271
1628236800000|2021-08-06 08:00:00|338731|336908|338731|337468|338731|337468|338731|336330|162
1628237100000|2021-08-06 08:05:00|||||||||32
1628237400000|2021-08-06 08:10:00|338730|337528|338731|337468|338731|337528|338727|337468|83
1628237700000|2021-08-06 08:15:00|337868||338731||338731||337868||43
1628238000000|2021-08-06 08:20:00|||||||||11
1628238300000|2021-08-06 08:25:00|||||||||5
1628238600000|2021-08-06 08:30:00||336532||337600||337600||336532|55
1628238900000|2021-08-06 08:35:00|||||||||9
1628239200000|2021-08-06 08:40:00|338633||338633||338633||338400||13
1628239500000|2021-08-06 08:45:00|338400||338731||338731||338400||19
1628239800000|2021-08-06 08:50:00|||||||||6
1628240100000|2021-08-06 08:55:00|||||||||3
1628240400000|2021-08-06 09:00:00|338633|337857|338731|337600|338731|337857|338633|337600|110
1628240700000|2021-08-06 09:05:00|||||||||6
1628241000000|2021-08-06 09:10:00||337776||337600||337776||337600|32
1628241300000|2021-08-06 09:15:00|338316||338001||338316||338000||63
1628241600000|2021-08-06 09:20:00|338000||337900||338100||337900||38
1628241900000|2021-08-06 09:25:00|338000||337906||338000||337889||0
1628242200000|2021-08-06 09:30:00|337905||337938||338000||337800||192
1628242500000|2021-08-06 09:35:00|337937||337906||338000||337906||8
1628242800000|2021-08-06 09:40:00|338000||338000||338000||337947||76
1628243100000|2021-08-06 09:45:00|338300||338117||338300||338117||11
1628243400000|2021-08-06 09:50:00|338116||338364||338364||338031||41
1628243700000|2021-08-06 09:55:00|338000||338000||338000||338000||28
1628244000000|2021-08-06 10:00:00|337906||337906||337906||337906||5
1628244300000|2021-08-06 10:05:00|337947||338500||338500||337906||85
1628244600000|2021-08-06 10:10:00|338000||338000||338000||338000||1
1628244900000|2021-08-06 10:15:00|337768|336413|337600|336330|337768|336413|337600|336330|292
1628245500000|2021-08-06 10:25:00|338000||338000||338000||338000||6
1628245800000|2021-08-06 10:30:00|||||||||41
1628246100000|2021-08-06 10:35:00|||||||||7
1628246400000|2021-08-06 10:40:00|337469||338000||338000||337469||33
1628246700000|2021-08-06 10:45:00|||||||||38
1628247000000|2021-08-06 10:50:00|||||||||27
1628247300000|2021-08-06 10:55:00|337657|337380|338000|337115|338000|337380|337647|336330|51
1628247600000|2021-08-06 11:00:00|337800|337275|337800|337116|337800|337412|337762|337115|179
1628247900000|2021-08-06 11:05:00|337799|337274|337799|337118|337799|337313|337799|337002|62
1628248200000|2021-08-06 11:10:00|337800|337119|337800|337400|337800|337400|337800|337119|91
1628248500000|2021-08-06 11:15:00|337750|337401|337800|337411|337800|337411|337750|337401|135
1628248800000|2021-08-06 11:20:00||337500||337500||337500||337500|68
1628249100000|2021-08-06 11:25:00|337798||337748||337798||337748||67
1628249400000|2021-08-06 11:30:00|337750|337525|337750|337525|337750|337525|337750|337525|37
1628249700000|2021-08-06 11:35:00|337800||337798||337800||337798||59
1628250000000|2021-08-06 11:40:00|337800|337612|337844|337610|337844|337798|337800|337525|471
1628250300000|2021-08-06 11:45:00|||||||||53
1628250600000|2021-08-06 11:50:00|337842|337800|337985|337800|337987|337800|337842|337800|509
1628250900000|2021-08-06 11:55:00|337987|337885|337988|337885|337999|337885|337987|337885|803
1628251200000|2021-08-06 12:00:00|337986|337900|337985|337612|337987|337900|337985|337610|1293
1628251500000|2021-08-06 12:05:00||337616||337624||337624||337616|106
1628251800000|2021-08-06 12:10:00|337987|337645|337987|337612|337987|337645|337987|337612|61
1628252100000|2021-08-06 12:15:00||337610||337610||337610||337610|158
1628252400000|2021-08-06 12:20:00|||||||||54
1628252700000|2021-08-06 12:25:00|337985|337808|337985|337800|337987|337808|337900|337610|764
1628253000000|2021-08-06 12:30:00|337959|337610|336800|336330|338333|337838|336800|336330|5530
1628253300000|2021-08-06 12:35:00|336747|336331|336998|336615|338000|336820|336500|336331|1996
1628253600000|2021-08-06 12:40:00|337000|336617|336855|336500|337850|337012|336515|336330|2447
1628253900000|2021-08-06 12:45:00|336856|336504|337000|336330|337200|336700|336668|336330|1869
1628254200000|2021-08-06 12:50:00|336700|336300|336670|336300|336700|336361|336261|336099|3296
1628254500000|2021-08-06 12:55:00|336500|336302|336700|336510|336700|336650|336400|336302|967
1628254800000|2021-08-06 13:00:00|336698|336512|336700|336390|336900|336580|336550|336388|4994
1628255100000|2021-08-06 13:05:00|336545|336466|336684|336120|336700|336466|336290|336120|1342
1628255400000|2021-08-06 13:10:00|336700|336219|336677|336300|336700|336300|336651|336200|259
1628255700000|2021-08-06 13:15:00|336678|336349|336700|336400|336700|336400|336678|336300|186
1628256000000|2021-08-06 13:20:00|336689|336500|336700|336320|336700|336500|336679|336300|433
1628256300000|2021-08-06 13:25:00|336760|336600|337700|337211|337700|337450|336760|336600|3423
1628256600000|2021-08-06 13:30:00|337600|337486|337000|336731|337600|337486|336383|336157|67058
1628256900000|2021-08-06 13:35:00|337168|336732|336677|336528|337400|337082|336610|336500|16389
1628257200000|2021-08-06 13:40:00|336669|336500|336051|335919|336669|336500|335851|335786|14428
1628257500000|2021-08-06 13:45:00|336150|336001|336126|336000|336694|336464|336060|335902|15276
1628257800000|2021-08-06 13:50:00|336099|336001|335839|335691|336246|336100|335715|335589|8456
1628258100000|2021-08-06 13:55:00|335734|335636|335850|335716|336188|336136|335649|335502|7364
1628258400000|2021-08-06 14:00:00|335900|335723|335443|335357|335990|335867|335430|335310|12062
1628258700000|2021-08-06 14:05:00|335475|335385|335750|335613|335976|335747|335190|335110|7756
1628259000000|2021-08-06 14:10:00|335762|335624|335229|335100|335994|335802|335188|335010|8403
1628259300000|2021-08-06 14:15:00|335228|335114|335036|334902|335430|335342|335002|334900|11214
1628259600000|2021-08-06 14:20:00|335035|334900|335200|335076|335200|335120|334718|334610|10299
1628259900000|2021-08-06 14:25:00|335199|335120|334988|334874|335200|335126|334650|334600|5117
1628260200000|2021-08-06 14:30:00|334987|334899|335406|335340|335600|335500|334987|334899|11030
1628260500000|2021-08-06 14:35:00|335405|335347|335452|335300|335600|335470|335243|335039|4997
1628260800000|2021-08-06 14:40:00|335468|335210|335526|335389|335600|335420|335350|335210|3114
1628261100000|2021-08-06 14:45:00|335525|335390|334736|334600|335525|335390|334536|334487|17906
1628261400000|2021-08-06 14:50:00|334732|334601|334298|334159|334892|334628|334162|334010|9531
1628261700000|2021-08-06 14:55:00|334295|334113|334111|334019|334385|334181|333858|333710|18006
1628262000000|2021-08-06 15:00:00|334117|334065|333251|333100|334176|334065|333143|333050|15734
1628262300000|2021-08-06 15:05:00|333174|333052|333498|333363|333500|333363|333000|332880|11285
1628262600000|2021-08-06 15:10:00|333490|333324|333679|333600|333759|333658|333313|333200|12096
1628262900000|2021-08-06 15:15:00|333699|333614|333884|333766|333951|333829|333499|333318|11517
1628263200000|2021-08-06 15:20:00|333883|333759|333727|333620|333892|333770|333432|333300|10341
1628263500000|2021-08-06 15:25:00|333700|333621|333925|333722|333944|333890|333589|333500|7594
1628263800000|2021-08-06 15:30:00|333924|333723|333943|333787|334110|333978|333851|333722|5549
1628264100000|2021-08-06 15:35:00|333866|333763|333625|333500|333897|333763|333567|333500|6806
1628264400000|2021-08-06 15:40:00|333624|333538|333304|333218|333625|333539|333229|333200|7220
1628264700000|2021-08-06 15:45:00|333309|333222|333587|333485|333623|333501|333188|333111|6791
1628265000000|2021-08-06 15:50:00|333588|333500|333696|333523|333800|333658|333529|333400|5118
1628265300000|2021-08-06 15:55:00|333695|333524|333997|333877|334000|333942|333601|333500|8359
1628265600000|2021-08-06 16:00:00|334000|333878|333837|333692|334150|333984|333800|333658|3891
1628265900000|2021-08-06 16:05:00|333854|333750|333640|333515|333978|333877|333620|333500|3848
1628266200000|2021-08-06 16:10:00|333612|333583|333586|333465|333800|333697|333540|333402|2198
1628266500000|2021-08-06 16:15:00|333540|333491|333731|333614|333916|333734|333456|333300|4894
1628266800000|2021-08-06 16:20:00|333697|333600|333928|333858|334010|333900|333570|333432|4933
1628267100000|2021-08-06 16:25:00|333927|333850|333989|333825|334000|333919|333839|333744|4593
1628267400000|2021-08-06 16:30:00|333988|333826|334034|333898|334287|334238|333900|333810|6738
1628267700000|2021-08-06 16:35:00|334032|333936|333779|333669|334263|334012|333742|333544|2765
1628268000000|2021-08-06 16:40:00|333777|333533|333601|333505|333795|333646|333601|333500|2775
1628268300000|2021-08-06 16:45:00|333580|333518|333597|333505|333736|333626|333548|333456|3589
1628268600000|2021-08-06 16:50:00|333596|333548|333747|333673|333933|333751|333596|333491|4081
1628268900000|2021-08-06 16:55:00|333758|333620|333873|333743|333940|333860|333716|333620|3244
1628269200000|2021-08-06 17:00:00|333872|333767|334093|334019|334123|334019|333800|333743|3509
1628269500000|2021-08-06 17:05:00|334092|333965|333915|333811|334092|334000|333848|333701|1799
1628269800000|2021-08-06 17:10:00|333914|333807|334172|334062|334212|334063|333847|333766|3205
1628270100000|2021-08-06 17:15:00|334145|334065|334055|333963|334282|334206|333982|333861|3013
1628270400000|2021-08-06 17:20:00|334033|333881|333508|333400|334033|333902|333508|333400|4288
1628270700000|2021-08-06 17:25:00|333505|333401|333587|333542|333600|333542|333469|333400|4231
1628271000000|2021-08-06 17:30:00|333586|333501|333639|333540|333687|333617|333533|333475|2112
1628271300000|2021-08-06 17:35:00|333638|333539|333599|333523|333687|333642|333599|333523|3300
1628271600000|2021-08-06 17:40:00|333600|333524|333625|333547|333686|333607|333548|333423|3693
1628271900000|2021-08-06 17:45:00|333638|333586|333432|333402|333729|333655|333432|333402|4196
1628272200000|2021-08-06 17:50:00|333454|333400|333424|333356|333583|333451|333402|333302|4094
1628272500000|2021-08-06 17:55:00|333423|333317|333443|333374|333466|333374|333343|333212|4800
1628272800000|2021-08-06 18:00:00|333448|333375|333735|333620|333771|333720|333430|333375|10232
1628273100000|2021-08-06 18:05:00|333730|333654|333700|333590|333769|333676|333608|333500|2479
1628273400000|2021-08-06 18:10:00|333681|333618|333623|333505|333771|333678|333529|333442|4138
1628273700000|2021-08-06 18:15:00|333555|333484|333588|333466|333673|333565|333447|333366|3529
1628274000000|2021-08-06 18:20:00|333587|333490|333498|333424|333659|333492|333385|333312|2953
1628274300000|2021-08-06 18:25:00|333487|333423|333505|333444|333600|333551|333466|333329|7125
1628274600000|2021-08-06 18:30:00|333504|333430|333623|333532|333659|333616|333499|333400|3040
1628274900000|2021-08-06 18:35:00|333605|333534|333698|333632|333700|333658|333426|333400|4369
1628275200000|2021-08-06 18:40:00|333692|333650|333845|333766|333956|333882|333569|333471|11834
1628275500000|2021-08-06 18:45:00|333844|333770|333565|333516|333890|333772|333565|333515|3878
1628275800000|2021-08-06 18:50:00|333566|333515|333647|333557|333726|333680|333565|333500|4912
1628276100000|2021-08-06 18:55:00|333646|333559|333724|333602|333741|333683|333546|333450|4521
1628276400000|2021-08-06 19:00:00|333723|333605|333669|333555|333912|333870|333646|333509|6756
1628276700000|2021-08-06 19:05:00|333666|333556|333800|333741|333800|333742|333640|333537|4895
1628277000000|2021-08-06 19:10:00|333799|333750|333723|333671|333900|333819|333711|333646|4673
1628277300000|2021-08-06 19:15:00|333720|333653|333800|333740|333800|333740|333630|333541|4458
1628277600000|2021-08-06 19:20:00|333900|333747|334057|334003|334100|334049|333823|333717|8864
1628277900000|2021-08-06 19:25:00|334099|334004|334181|334112|334230|334189|334057|334004|8038
1628278200000|2021-08-06 19:30:00|334184|334117|334189|334124|334300|334217|334000|333902|8968
1628278500000|2021-08-06 19:35:00|334187|334135|334149|334050|334281|334196|334099|334000|8177
1628278800000|2021-08-06 19:40:00|334142|334053|334154|334028|334283|334217|334072|334026|9868
1628279100000|2021-08-06 19:45:00|334153|334029|334025|333980|334155|334105|334008|333980|9550
1628279400000|2021-08-06 19:50:00|333997|333972|334279|334124|334279|334234|333928|333800|29666
1628279700000|2021-08-06 19:55:00|334278|334176|334495|334300|334695|334640|334265|334176|47289
1628280000000|2021-08-06 20:00:00|334494|334463|334300|334225|334650|334463|334300|333554|1059
1628280300000|2021-08-06 20:05:00|334329|334200|334250|334200|334329|334228|334250|334200|651
1628280600000|2021-08-06 20:10:00|334281|334211|334225|334150|334300|334211|334225|334150|516
1628280900000|2021-08-06 20:15:00|334300|334220|334299|334220|334300|334220|334247|334220|489
1628281200000|2021-08-06 20:20:00|334281|334150|334281|334150|334281|334150|334281|334150|86
1628281500000|2021-08-06 20:25:00|334225||334225||334225||334225||249
1628281800000|2021-08-06 20:30:00|334201|334100|334151|334050|334225|334100|334151|334050|390
1628282100000|2021-08-06 20:35:00|||||||||78
1628282400000|2021-08-06 20:40:00|334145|334098|334145|334050|334145|334098|334145|334050|141
1628282700000|2021-08-06 20:45:00|334091|334052|334072|334052|334118|334075|334072|334052|579
1628283000000|2021-08-06 20:50:00|334050|334020|333974|333801|334050|334020|333974|333800|1321
1628283300000|2021-08-06 20:55:00|334000|333981|334002|333986|334200|334000|334000|333981|681
1628496000000|2021-08-09 08:00:00|336185|333749|335197|333536|336185|334200|334405|333536|294
1628496300000|2021-08-09 08:05:00|335000|333540|335200|333540|335400|333540|335000|333540|52
1628496600000|2021-08-09 08:10:00|335000|334300|335999|333560|336000|334340|335000|333540|266
1628496900000|2021-08-09 08:15:00|336000|333595|335856|333650|336000|333650|335856|333595|29
1628497200000|2021-08-09 08:20:00|336000|334000|335700|334000|336000|334000|334684|333900|72
1628497500000|2021-08-09 08:25:00|335400|334296|335400|334300|335400|334300|335400|333900|16
1628497800000|2021-08-09 08:30:00|||||||||10
1628498100000|2021-08-09 08:35:00||334296||334300||334300||334296|24
1628498400000|2021-08-09 08:40:00|335870|333650|336000|333650|336000|334000|335838|333650|39
1628498700000|2021-08-09 08:45:00|335999|333700|335981|334300|336000|334300|335954|333700|13
1628499000000|2021-08-09 08:50:00|336000|334296|336000|333700|336000|334296|335594|333700|28
1628499300000|2021-08-09 08:55:00|335979|333730|335939|334300|336000|334300|335811|333730|16
1628499600000|2021-08-09 09:00:00|336000|334296|335922|334394|336000|334394|335922|334296|23
1628499900000|2021-08-09 09:05:00||334395||334409||334409||334394|7
1628500200000|2021-08-09 09:10:00|336000|334394|336000|334394|336000|334409|336000|334394|6
1628500500000|2021-08-09 09:15:00|335200|334409|336000|334409|336000|334409|335200|334394|103
1628500800000|2021-08-09 09:20:00|335998||336000||336000||335990||18
1628501100000|2021-08-09 09:25:00|335998|334394|336000|334394|336000|334395|335998|334394|79
1628501400000|2021-08-09 09:30:00|335998|334395|334697|334386|336000|334395|334600|334300|321
1628501700000|2021-08-09 09:35:00|334689|334387|334899|334395|334999|334600|334689|334387|162
1628502000000|2021-08-09 09:40:00|334880|334394|334799|334365|334900|334394|334799|334300|56
1628502300000|2021-08-09 09:45:00||334300||334395||334395||334300|99
1628502600000|2021-08-09 09:50:00|335000|334394|334999|334550|336000|334550|334999|334394|256
1628502900000|2021-08-09 09:55:00||334770||334550||334770||334550|51
1628503200000|2021-08-09 10:00:00|336000|334800|336000|334550|336000|334860|336000|334550|214
1628503500000|2021-08-09 10:05:00|335399||335299||336000||335132||158
1628503800000|2021-08-09 10:10:00|||||||||11
1628504100000|2021-08-09 10:15:00|336000||335199||336000||335199||93
1628504400000|2021-08-09 10:20:00|336000|334848|335189|334550|336000|334848|335189|334550|37
1628504700000|2021-08-09 10:25:00|336000||335100||336000||335100||22
1628505000000|2021-08-09 10:30:00|334800||335100||335100||334800||62
1628505300000|2021-08-09 10:35:00|||||||||4
1628505600000|2021-08-09 10:40:00|336000|334700|336000|334790|336000|334790|336000|334700|13
1628505900000|2021-08-09 10:45:00||334800||334825||334825||334800|23
1628506200000|2021-08-09 10:50:00|||||||||31
1628506500000|2021-08-09 10:55:00|335800||336000||336000||335800||2
1628506800000|2021-08-09 11:00:00|335061|334800|334900|334551|336000|334885|334900|334550|661
1628507100000|2021-08-09 11:05:00||334575||334575||334575||334550|55
1628507400000|2021-08-09 11:10:00||334586||334586||334586||334586|136
1628507700000|2021-08-09 11:15:00|334800|334589|334800|334600|334800|334625|334800|334589|120
1628508000000|2021-08-09 11:20:00|334850|334700|334999|334700|335200|334700|334850|334700|567
1628508300000|2021-08-09 11:25:00|335500|334900|335199|334700|335500|334900|335199|334700|366
1628508600000|2021-08-09 11:30:00|335200||335199||335200||335150||78
1628508900000|2021-08-09 11:35:00|335200|334800|335200|334800|335200|334800|335200|334800|202
1628509200000|2021-08-09 11:40:00|335000|334900|335200|334700|335200|334900|335000|334700|467
1628509500000|2021-08-09 11:45:00||334795||334795||334795||334795|57
1628509800000|2021-08-09 11:50:00|334950|334942|335200|334800|335200|334981|334950|334795|503
1628510100000|2021-08-09 11:55:00|335100|334950|335200|335100|335200|335100|335100|334950|159
1628510400000|2021-08-09 12:00:00|335100|334950|334900|334700|335100|334950|334900|334700|669
1628510700000|2021-08-09 12:05:00|335000||334850||335000||334839||509
1628511000000|2021-08-09 12:10:00|334800|334701|334850|334700|334850|334701|334800|334700|392
1628511300000|2021-08-09 12:15:00|334800|334589|334778|334600|334800|334621|334700|334575|667
1628511600000|2021-08-09 12:20:00|334780|334602|334555|334300|334780|334602|334500|334300|1179
1628511900000|2021-08-09 12:25:00|334524|334100|334555|334200|334555|334201|334524|334000|205
1628512200000|2021-08-09 12:30:00|334500|334201|334696|334200|334700|334570|334500|334200|540
1628512500000|2021-08-09 12:35:00|334700|334600|334698|334302|334700|334600|334600|334200|95
1628512800000|2021-08-09 12:40:00|334625|334303|334625|334305|334625|334305|334600|334303|150
1628513100000|2021-08-09 12:45:00|334700|334300|334650|334404|334700|334510|334600|334200|462
1628513400000|2021-08-09 12:50:00|334600|334600|334800|334404|334800|334600|334600|334404|927
1628513700000|2021-08-09 12:55:00|334796|334301|334796|334400|334796|334616|334796|334301|392
1628514000000|2021-08-09 13:00:00|334800|334475|334850|334476|334850|334499|334797|334475|427
1628514300000|2021-08-09 13:05:00|334847|334475|334431|334200|334850|334475|334431|334200|1548
1628514600000|2021-08-09 13:10:00|334432|334197|334300|333907|334432|334200|334300|333900|488
1628514900000|2021-08-09 13:15:00||333905||334100||334100||333903|153
1628515200000|2021-08-09 13:20:00|334244|333925|334300|333944|334300|333944|334244|333900|159
1628515500000|2021-08-09 13:25:00|334500|334300|334399|334100|334757|334301|334399|333900|1095
1628515800000|2021-08-09 13:30:00|334398|333901|333666|333351|335300|335145|333351|333100|25872
1628516100000|2021-08-09 13:35:00|333667|333201|333086|332921|333754|333475|332947|332822|16954
1628516400000|2021-08-09 13:40:00|333085|332920|333497|333376|333535|333421|332959|332822|10929
1628516700000|2021-08-09 13:45:00|333500|333436|334000|333826|334200|334100|333222|333013|11262
1628517000000|2021-08-09 13:50:00|334117|333828|334099|333844|334199|334066|333774|333648|7114
1628517300000|2021-08-09 13:55:00|334068|333904|333595|333362|334068|334000|333481|333300|6257
1628517600000|2021-08-09 14:00:00|333702|333443|333103|333001|333703|333561|332968|332905|10744
1628517900000|2021-08-09 14:05:00|333200|333002|333424|333350|333572|333385|332971|332855|6611
1628518200000|2021-08-09 14:10:00|333464|333374|333958|333568|334165|334038|333400|333287|8630
1628518500000|2021-08-09 14:15:00|333954|333763|333580|333405|333954|333763|333487|333364|5221
1628518800000|2021-08-09 14:20:00|333700|333456|333429|333326|333770|333691|333376|333200|7091
1628519100000|2021-08-09 14:25:00|333425|333327|334483|334233|334775|334559|333422|333326|11619
1628519400000|2021-08-09 14:30:00|334600|334225|335000|334714|335240|335073|334600|334225|15487
1628519700000|2021-08-09 14:35:00|334938|334799|335161|335012|335493|335352|334934|334799|15037
1628520000000|2021-08-09 14:40:00|335155|335014|335197|335000|335465|335265|335084|335000|8444
1628520300000|2021-08-09 14:45:00|335196|335001|334293|334181|335196|335012|334293|334152|8942
1628520600000|2021-08-09 14:50:00|334308|334200|334702|334451|334765|334556|334164|334000|10898
1628520900000|2021-08-09 14:55:00|334692|334517|334250|334149|334787|334592|334016|333900|8512
1628521200000|2021-08-09 15:00:00|334367|334199|334300|334162|334758|334567|334102|333972|2360
1628521500000|2021-08-09 15:05:00|334386|334163|334358|334182|334500|334316|333989|333900|5571
1628521800000|2021-08-09 15:10:00|334357|334183|333832|333665|334454|334298|333832|333665|2810
1628522100000|2021-08-09 15:15:00|333831|333683|334046|333826|334095|333962|333714|333550|6838
1628522400000|2021-08-09 15:20:00|333922|333825|333969|333877|334107|333970|333697|333600|4655
1628522700000|2021-08-09 15:25:00|333966|333752|334363|334241|334467|334241|333847|333700|3827
1628523000000|2021-08-09 15:30:00|334308|334275|334243|334086|334450|334291|333967|333849|3592
1628523300000|2021-08-09 15:35:00|334237|334125|334059|333866|334395|334309|333900|333849|4187
1628523600000|2021-08-09 15:40:00|334057|333867|333981|333856|334087|333932|333630|333575|5285
1628523900000|2021-08-09 15:45:00|333980|333858|333814|333721|334100|333981|333750|333709|1991
1628524200000|2021-08-09 15:50:00|333813|333720|333923|333807|334100|333968|333762|333700|2455
1628524500000|2021-08-09 15:55:00|333918|333806|334332|334168|334332|334168|333900|333806|2745
1628524800000|2021-08-09 16:00:00|334288|334171|334220|334082|334348|334210|334050|333960|1700
1628525100000|2021-08-09 16:05:00|334297|334131|334300|334150|334346|334213|334100|334054|4509
1628525400000|2021-08-09 16:10:00|334255|334151|334087|333975|334395|334275|334087|333975|6286
1628525700000|2021-08-09 16:15:00|334084|333981|333849|333700|334214|334059|333816|333700|4020
1628526000000|2021-08-09 16:20:00|333800|333702|333661|333585|334006|333892|333661|333585|9326
1628526300000|2021-08-09 16:25:00|333660|333578|333539|333447|333824|333710|333490|333380|3266
1628526600000|2021-08-09 16:30:00|333535|333470|333567|333453|333700|333604|333427|333300|2150
1628526900000|2021-08-09 16:35:00|333568|333470|333800|333675|333800|333675|333568|333470|1993
1628527200000|2021-08-09 16:40:00|333818|333731|333600|333350|333850|333814|333400|333340|4171
1628527500000|2021-08-09 16:45:00|333467|333360|333958|333829|334200|334127|333467|333360|5433
1628527800000|2021-08-09 16:50:00|333955|333831|333985|333818|334077|333967|333870|333800|1865
1628528100000|2021-08-09 16:55:00|333943|333819|334017|333897|334077|333958|333918|333818|1900
1628528400000|2021-08-09 17:00:00|334013|333898|333700|333600|334018|333956|333672|333600|3359
1628528700000|2021-08-09 17:05:00|333691|333601|333816|333690|333889|333747|333690|333601|2721
1628529000000|2021-08-09 17:10:00|333812|333691|333876|333795|333999|333938|333810|333675|3300
1628529300000|2021-08-09 17:15:00|333875|333793|333787|333720|333990|333925|333787|333720|3952
1628529600000|2021-08-09 17:20:00|333782|333708|333867|333829|333926|333844|333650|333536|3531
1628529900000|2021-08-09 17:25:00|333848|333791|333650|333598|333867|333791|333620|333539|3405
1628530200000|2021-08-09 17:30:00|333649|333576|333842|333759|333900|333814|333627|333576|2945
1628530500000|2021-08-09 17:35:00|333841|333758|334145|334100|334240|334202|333744|333647|5182
1628530800000|2021-08-09 17:40:00|334144|334035|334115|333986|334300|334137|334039|333956|3642
1628531100000|2021-08-09 17:45:00|334112|333987|334289|334201|334395|334303|334072|333986|3981
1628531400000|2021-08-09 17:50:00|334284|334204|334139|334089|334325|334270|334100|334006|2473
1628531700000|2021-08-09 17:55:00|334199|334092|334200|334104|334395|334284|334106|334014|4169
1628532000000|2021-08-09 18:00:00|334199|334106|334100|334000|334280|334190|334088|334000|8015
1628532300000|2021-08-09 18:05:00|334094|333948|334010|333885|334101|334003|333910|333800|2353
1628532600000|2021-08-09 18:10:00|333995|333888|333848|333726|334076|333974|333811|333680|4101
1628532900000|2021-08-09 18:15:00|333838|333754|333932|333831|334115|333979|333838|333754|3255
1628533200000|2021-08-09 18:20:00|333901|333833|334300|334164|334300|334164|333892|333833|2100
1628533500000|2021-08-09 18:25:00|334299|334170|334711|334601|334711|334601|334196|334123|6960
1628533800000|2021-08-09 18:30:00|334697|334603|334699|334458|334800|334740|334540|334434|3821
1628534100000|2021-08-09 18:35:00|334698|334483|334263|334129|334700|334569|334151|334018|3682
1628534400000|2021-08-09 18:40:00|334187|334137|334077|333964|334344|334162|333989|333900|2815
1628534700000|2021-08-09 18:45:00|334060|333965|334056|333973|334200|334009|333928|333835|2139
1628535000000|2021-08-09 18:50:00|334050|333917|333889|333759|334100|333923|333775|333700|4225
1628535300000|2021-08-09 18:55:00|333888|333758|334021|333852|334095|334024|333850|333758|2455
1628535600000|2021-08-09 19:00:00|333994|333860|333860|333745|334085|333922|333819|333702|3094
1628535900000|2021-08-09 19:05:00|333857|333753|333975|333895|334000|333920|333824|333745|2890
1628536200000|2021-08-09 19:10:00|333979|333896|333849|333807|334000|333941|333766|333700|2651
1628536500000|2021-08-09 19:15:00|333848|333815|333764|333678|333900|333816|333683|333592|3100
1628536800000|2021-08-09 19:20:00|333761|333695|333600|333536|333801|333723|333600|333525|2180
1628537100000|2021-08-09 19:25:00|333606|333560|333750|333695|333779|333695|333569|333536|4096
1628537400000|2021-08-09 19:30:00|333736|333663|333790|333734|333950|333850|333706|333600|7696
1628537700000|2021-08-09 19:35:00|333789|333745|333955|333886|333980|333886|333778|333700|5339
1628538000000|2021-08-09 19:40:00|333933|333887|334400|334276|334400|334280|333933|333886|6142
1628538300000|2021-08-09 19:45:00|334394|334282|334362|334305|334394|334322|334228|334132|8183
1628538600000|2021-08-09 19:50:00|334341|334280|334229|334162|334700|334648|334138|334020|15140
1628538900000|2021-08-09 19:55:00|334230|334145|334187|334115|334560|334522|334134|334115|18300
1628539200000|2021-08-09 20:00:00|334482|334173|334299|334180|334800|334180|334275|333500|150409
1628539500000|2021-08-09 20:05:00|334350|334100|334350|334100|334350|334100|334187|334100|651
1628539800000|2021-08-09 20:10:00|334250|334010|334250|334010|334250|334010|334250|334010|313
1628540100000|2021-08-09 20:15:00|334178||334178||334178||334178||48
1628540400000|2021-08-09 20:20:00|334150|334001|334150|334001|334150|334001|334150|334001|97
1628540700000|2021-08-09 20:25:00|334145||334145||334145||334145||57
1628541000000|2021-08-09 20:30:00|||||||||45
1628541300000|2021-08-09 20:35:00|334100|334003|334100|334000|334100|334003|334100|334000|137
1628541600000|2021-08-09 20:40:00|334050|333800|334050|333801|334050|333801|334050|333800|255
1628541900000|2021-08-09 20:45:00|334100|333818|333850|333801|334100|333818|333850|333801|219
1628542200000|2021-08-09 20:50:00|333625|333800|333994|333516|334100|333800|333625|333440|440
1628542500000|2021-08-09 20:55:00|333992|333600|333992|333600|333992|333600|333992|333600|33
1628542800000|2021-08-09 21:00:00|333900|333700|333900|333700|333900|333700|333900|333700|17
1628543100000|2021-08-09 21:05:00|334000|333801|334000|333700|334000|333801|334000|333700|114
1628543400000|2021-08-09 21:10:00|334098|333709|334100|333709|334100|333709|334098|333709|21
1628543700000|2021-08-09 21:15:00|||||||||4
1628544000000|2021-08-09 21:20:00|||||||||12
1628544300000|2021-08-09 21:25:00|||||||||6
1628544600000|2021-08-09 21:30:00||333850||333850||333850||333850|18
1628544900000|2021-08-09 21:35:00|||||||||25
1628545200000|2021-08-09 21:40:00|334000||334000||334000||334000||68
1628545500000|2021-08-09 21:45:00|||||||||4
1628545800000|2021-08-09 21:50:00|||||||||177
1628546100000|2021-08-09 21:55:00|||||||||19
1628546400000|2021-08-09 22:00:00|||||||||22
1628546700000|2021-08-09 22:05:00|||||||||100
1628547000000|2021-08-09 22:10:00|||||||||183
1628547300000|2021-08-09 22:15:00|||||||||11
1628547600000|2021-08-09 22:20:00|334050|333855|334100|333851|334100|333855|334050|333851|44
1628547900000|2021-08-09 22:25:00|334000|333850|334100|333857|334100|333857|334000|333850|47
1628548200000|2021-08-09 22:30:00||333850||333850||333850||333850|4
1628548500000|2021-08-09 22:35:00|334000|333857|333988|333857|334000|333857|333988|333857|5
1628548800000|2021-08-09 22:40:00|334000|333850|334000|333850|334000|333850|334000|333850|19
1628549100000|2021-08-09 22:45:00|||||||||39
1628549400000|2021-08-09 22:50:00|||||||||40
1628549700000|2021-08-09 22:55:00|333999||333999||333999||333925||12
1628550000000|2021-08-09 23:00:00||333858||333860||333860||333857|120
1628550300000|2021-08-09 23:05:00|334095|333857|334099|333860|334100|333862|334095|333857|174
1628550600000|2021-08-09 23:10:00||333862||333862||333862||333862|3
1628550900000|2021-08-09 23:15:00||333900||333900||333900||333900|30
1628551200000|2021-08-09 23:20:00|||||||||6
1628551500000|2021-08-09 23:25:00|334098||334090||334098||334090||35
1628551800000|2021-08-09 23:30:00|334098|333850|333999|333850|334098|333850|333999|333850|139
1628552100000|2021-08-09 23:35:00|||||||||11
1628552400000|2021-08-09 23:40:00|||||||||53
1628552700000|2021-08-09 23:45:00|||||||||43
1628553000000|2021-08-09 23:50:00|||||||||49
1628553300000|2021-08-09 23:55:00||333901||333875||333901||333875|33
1628582400000|2021-08-10 08:00:00|334530|332907|334800|332484|334800|333963|334530|332484|116
1628582700000|2021-08-10 08:05:00|334866|333573|335041|333500|335041|333780|333920|332484|68
1628583000000|2021-08-10 08:10:00|335021|333760|335041|333724|335041|333792|335021|333500|87
1628583300000|2021-08-10 08:15:00||333500||334187||334187||333500|53
1628583600000|2021-08-10 08:20:00||334087||333724||334187||333694|90
1628583900000|2021-08-10 08:25:00|335000|333694|334493|333724|335000|333724|334493|333500|103
1628584200000|2021-08-10 08:30:00|334500|333500|334493|333500|334500|333724|334493|333500|13
1628584500000|2021-08-10 08:35:00|334390|333694|334500|333606|334500|333694|334390|333500|34
1628584800000|2021-08-10 08:40:00||333607||333724||333724||333558|10
1628585100000|2021-08-10 08:45:00|334188|333694|334500|333694|334500|333724|334188|333694|16
1628585400000|2021-08-10 08:50:00||333724||333724||333724||333694|1
1628585700000|2021-08-10 08:55:00||333694||333724||333724||333694|18
1628586000000|2021-08-10 09:00:00|334493|333694|334493|334100|334500|334100|334493|333694|13
1628586300000|2021-08-10 09:05:00|334990|334160|334990|334100|334990|334160|334990|334100|118
1628586600000|2021-08-10 09:10:00|||||||||9
1628586900000|2021-08-10 09:15:00|334399|334226|334300|334100|334399|334226|334300|334100|30
1628587200000|2021-08-10 09:20:00|334290||334300||334300||334290||4
1628587500000|2021-08-10 09:25:00|334299||334250||334299||334250||6
1628587800000|2021-08-10 09:30:00|334300|334209|334990|334101|334990|334300|334249|334100|350
1628588100000|2021-08-10 09:35:00|334399|334100|334400|334101|334400|334101|334399|334100|3
1628588400000|2021-08-10 09:40:00|334990|334100|334399|334100|334990|334300|334399|334100|127
1628588700000|2021-08-10 09:45:00||334101||334100||334101||334100|32
1628589000000|2021-08-10 09:50:00||334101||334110||334110||334100|3
1628589300000|2021-08-10 09:55:00||334111||334134||334134||334100|53
1628589600000|2021-08-10 10:00:00|334988|334100|334418|334100|334990|334100|334418|334100|241
1628589900000|2021-08-10 10:05:00|334368|334101|334418|334101|334418|334101|334356|334100|105
1628590200000|2021-08-10 10:10:00|334399|334100|334418|334100|334418|334101|334399|334100|2
1628590500000|2021-08-10 10:15:00|334417|334101|334888|334100|334889|334101|334408|334100|106
1628590800000|2021-08-10 10:20:00|334634|334101|334583|334100|334634|334101|334583|334100|15
1628591100000|2021-08-10 10:25:00|334889|334101|334888|334101|334889|334101|334888|334100|20
1628591400000|2021-08-10 10:30:00|334699|334100|334698|334200|334699|334200|334698|334100|9
1628591700000|2021-08-10 10:35:00|||||||||5
1628592000000|2021-08-10 10:40:00||334201||334200||334201||334200|4
1628592300000|2021-08-10 10:45:00||334201||334201||334201||334200|16
1628592600000|2021-08-10 10:50:00|334500|334200|334500|334201|334500|334201|334500|334200|7
1628592900000|2021-08-10 10:55:00|||||||||12
1628593200000|2021-08-10 11:00:00|334430|334200|334698|334200|334699|334500|334430|334200|888
1628593500000|2021-08-10 11:05:00|334644||334689||334698||334370||245
1628593800000|2021-08-10 11:10:00|334680|334202|334698|334202|334698|334202|334679|334200|89
1628594100000|2021-08-10 11:15:00|334500|334200|334500|334350|334500|334425|334500|334200|86
1628594400000|2021-08-10 11:20:00|||||||||126
1628594700000|2021-08-10 11:25:00|334499|334400|334499|334400|334499|334400|334499|334400|192
1628595000000|2021-08-10 11:30:00||334350||334350||334350||334350|337
1628595300000|2021-08-10 11:35:00|334607||334572||334607||334572||141
1628595600000|2021-08-10 11:40:00|334571||334500||334571||334500||77
1628595900000|2021-08-10 11:45:00|334646||334500||334800||334500||159
1628596200000|2021-08-10 11:50:00||334400||334400||334400||334400|97
1628596500000|2021-08-10 11:55:00|334600|334500|334800|334400|334800|334500|334500|334400|362
1628596800000|2021-08-10 12:00:00|334799||334800||334800||334799||114
1628597100000|2021-08-10 12:05:00|||||||||45
1628597400000|2021-08-10 12:10:00|||||||||66
1628597700000|2021-08-10 12:15:00|334985|334600|334984|334600|334985|334600|334984|334600|265
1628598000000|2021-08-10 12:20:00|334950||334700||334980||334700||111
1628598300000|2021-08-10 12:25:00|334699||334769||334800||334699||27
1628598600000|2021-08-10 12:30:00|334770||334764||334770||334764||166
1628598900000|2021-08-10 12:35:00|334800||334800||334800||334800||73
1628599200000|2021-08-10 12:40:00|334799||334799||334799||334775||173
1628599500000|2021-08-10 12:45:00|334780||334800||334800||334780||55
1628599800000|2021-08-10 12:50:00|334798||334796||334798||334796||183
1628600100000|2021-08-10 12:55:00|334775|334400|334600|334400|334800|334400|334600|334400|439
1628600400000|2021-08-10 13:00:00|334799|334475|334799|334475|334799|334475|334799|334475|146
1628600700000|2021-08-10 13:05:00|334795|334540|334744|334550|334795|334563|334744|334510|482
1628601000000|2021-08-10 13:10:00|334750|334444|334743|334451|334750|334451|334743|334444|136
1628601300000|2021-08-10 13:15:00|334650|334500|334796|334500|334796|334500|334650|334500|251
1628601600000|2021-08-10 13:20:00|334965|334510|335000|334800|335000|334842|334965|334510|586
1628601900000|2021-08-10 13:25:00|334950|334826|334609|334400|334950|334826|334609|334392|1187
1628602200000|2021-08-10 13:30:00|334950|334420|334500|334351|334950|334798|334079|333850|22252
1628602500000|2021-08-10 13:35:00|334646|334425|334447|334253|334900|334664|334317|334199|13364
1628602800000|2021-08-10 13:40:00|334420|334273|335290|335173|335300|335173|334420|334273|10364
1628603100000|2021-08-10 13:45:00|335283|335174|335400|335200|335690|335557|335100|334983|10541
1628603400000|2021-08-10 13:50:00|335399|335214|335545|335350|335851|335706|335200|335070|15107
1628603700000|2021-08-10 13:55:00|335495|335397|335282|335102|335500|335425|335206|335081|6194
1628604000000|2021-08-10 14:00:00|335297|335101|334760|334640|335800|335729|334760|334584|14600
1628604300000|2021-08-10 14:05:00|334779|334629|334717|334555|335111|334983|334635|334500|7357
1628604600000|2021-08-10 14:10:00|334716|334556|334200|334024|335000|334900|334113|334023|6955
1628604900000|2021-08-10 14:15:00|334196|334023|333881|333700|334526|334377|333800|333700|8279
1628605200000|2021-08-10 14:20:00|333876|333750|334126|333909|334300|334179|333872|333750|3680
1628605500000|2021-08-10 14:25:00|334122|334041|333538|333434|334200|334083|333499|333400|8076
1628605800000|2021-08-10 14:30:00|333489|333436|333010|332917|333489|333438|332724|332595|16088
1628606100000|2021-08-10 14:35:00|333017|332905|333100|332931|333158|333000|332651|332533|7552
1628606400000|2021-08-10 14:40:00|333045|332865|332287|332100|333100|332955|332025|331900|10745
1628606700000|2021-08-10 14:45:00|332241|332091|332722|332601|332854|332731|332099|332000|9093
1628607000000|2021-08-10 14:50:00|332721|332571|332449|332324|332855|332671|331949|331800|9000
1628607300000|2021-08-10 14:55:00|332448|332332|332711|332569|332800|332687|332000|331965|11401
1628607600000|2021-08-10 15:00:00|332710|332549|332480|332356|332965|332810|332191|332045|9781
1628607900000|2021-08-10 15:05:00|332479|332358|332246|332094|332651|332490|332124|332010|4779
1628608200000|2021-08-10 15:10:00|332242|332010|331700|331615|332500|332403|331668|331500|9361
1628608500000|2021-08-10 15:15:00|331699|331550|331794|331701|332200|332028|331576|331464|10860
1628608800000|2021-08-10 15:20:00|331793|331700|332237|332118|332300|332220|331747|331625|8445
1628609100000|2021-08-10 15:25:00|332238|332117|332213|332050|332328|332242|331980|331897|5839
1628609400000|2021-08-10 15:30:00|332212|332000|332576|332484|332576|332484|331823|331666|13443
1628609700000|2021-08-10 15:35:00|332597|332500|332470|332400|332600|332500|332310|332200|4193
1628610000000|2021-08-10 15:40:00|332475|332402|332588|332351|332743|332573|332181|332046|5011
1628610300000|2021-08-10 15:45:00|332587|332350|332603|332481|332771|332634|332391|332260|3202
1628610600000|2021-08-10 15:50:00|332577|332480|332559|332400|332800|332745|332511|332396|3912
1628610900000|2021-08-10 15:55:00|332555|332401|332328|332140|332731|332558|332306|332140|4597
1628611200000|2021-08-10 16:00:00|332324|332141|333064|332905|333200|333096|332324|332141|5665
1628611500000|2021-08-10 16:05:00|333060|332965|333022|332886|333200|333115|332878|332800|4033
1628611800000|2021-08-10 16:10:00|332997|332800|332767|332688|332997|332898|332675|332528|2197
1628612100000|2021-08-10 16:15:00|332766|332718|332677|332500|332789|332718|332615|332500|2045
1628612400000|2021-08-10 16:20:00|332667|332507|332580|332417|332737|332649|332459|332295|3126
1628612700000|2021-08-10 16:25:00|332579|332418|332339|332233|332593|332504|332335|332208|1578
1628613000000|2021-08-10 16:30:00|332338|332234|332269|332155|332364|332277|332092|332000|4597
1628613300000|2021-08-10 16:35:00|332268|332187|332443|332340|332524|332393|332267|332153|4705
1628613600000|2021-08-10 16:40:00|332442|332341|332400|332343|332443|332356|332286|332200|1900
1628613900000|2021-08-10 16:45:00|332399|332300|332443|332256|332443|332377|332239|332200|1956
1628614200000|2021-08-10 16:50:00|332442|332257|332299|332120|332706|332562|332235|332100|2664
1628614500000|2021-08-10 16:55:00|332257|332142|332064|331956|332280|332142|332036|331956|3300
1628614800000|2021-08-10 17:00:00|332063|331957|332370|332200|332411|332301|332054|331956|1927
1628615100000|2021-08-10 17:05:00|332368|332201|332216|332100|332368|332275|332150|332050|1686
1628615400000|2021-08-10 17:10:00|332207|332120|332514|332350|332635|332512|332095|332044|3300
1628615700000|2021-08-10 17:15:00|332509|332353|332459|332370|332707|332576|332421|332282|2100
1628616000000|2021-08-10 17:20:00|332445|332282|332123|332000|332445|332282|332090|332000|2498
1628616300000|2021-08-10 17:25:00|332117|332001|332248|332111|332401|332266|331998|331900|3584
1628616600000|2021-08-10 17:30:00|332249|332112|331993|331900|332249|332164|331969|331900|1550
1628616900000|2021-08-10 17:35:00|331990|331897|331948|331816|332030|331924|331749|331700|4961
1628617200000|2021-08-10 17:40:00|331945|331815|331900|331814|332135|332025|331900|331800|1566
1628617500000|2021-08-10 17:45:00|331865|331808|332054|331910|332200|332056|331774|331700|3258
1628617800000|2021-08-10 17:50:00|332051|331911|332176|332010|332326|332222|331989|331910|2300
1628618100000|2021-08-10 17:55:00|332174|332091|332292|332074|332378|332277|332174|332044|2268
1628618400000|2021-08-10 18:00:00|332290|332203|331884|331704|332294|332203|331687|331622|6639
1628618700000|2021-08-10 18:05:00|331859|331715|331924|331781|331936|331800|331695|331600|2490
1628619000000|2021-08-10 18:10:00|331886|331792|331677|331610|331886|331792|331630|331567|2106
1628619300000|2021-08-10 18:15:00|331673|331609|331956|331862|331998|331871|331673|331567|3374
1628619600000|2021-08-10 18:20:00|331947|331865|331787|331701|332000|331918|331785|331663|1800
1628619900000|2021-08-10 18:25:00|331788|331702|331870|331726|331870|331800|331762|331700|2592
1628620200000|2021-08-10 18:30:00|331869|331770|331864|331799|331900|331814|331730|331700|1732
1628620500000|2021-08-10 18:35:00|331866|331802|331880|331815|331982|331900|331763|331700|1594
1628620800000|2021-08-10 18:40:00|331944|331819|331812|331702|331960|331877|331749|331700|2404
1628621100000|2021-08-10 18:45:00|331900|331703|332049|331850|332090|332044|331825|331700|4183
1628621400000|2021-08-10 18:50:00|332039|331954|331950|331777|332039|332015|331862|331748|2383
1628621700000|2021-08-10 18:55:00|331924|331778|332167|332061|332167|332074|331765|331701|3167
1628622000000|2021-08-10 19:00:00|332166|332067|332095|332021|332228|332190|331986|331950|2500
1628622300000|2021-08-10 19:05:00|332094|331964|331970|331906|332152|332004|331908|331800|1945
1628622600000|2021-08-10 19:10:00|331938|331842|332096|332010|332100|332080|331889|331825|3295
1628622900000|2021-08-10 19:15:00|332090|332009|331976|331846|332200|332136|331833|331762|4422
1628623200000|2021-08-10 19:20:00|331914|331876|332188|332086|332199|332126|331764|331700|4488
1628623500000|2021-08-10 19:25:00|332184|332087|332320|332211|332378|332343|332143|332072|3374
1628623800000|2021-08-10 19:30:00|332321|332275|332159|332090|332456|332363|332088|332008|6661
1628624100000|2021-08-10 19:35:00|332158|332093|332051|331987|332300|332235|332051|331963|2876
1628624400000|2021-08-10 19:40:00|332050|331963|332098|331968|332148|332050|331907|331800|3814
1628624700000|2021-08-10 19:45:00|332097|331967|332066|332003|332297|332200|331968|331900|6318
1628625000000|2021-08-10 19:50:00|332029|332001|331881|331720|332069|332001|331749|331700|13823
1628625300000|2021-08-10 19:55:00|331853|331752|332150|332028|332200|332124|331800|331720|25063
1628625600000|2021-08-10 20:00:00|332138|332029|332100|332068|332612|332100|332098|331700|1315
1628625900000|2021-08-10 20:05:00|332170|331810|332211|331820|332211|331860|332170|331810|544
1628626200000|2021-08-10 20:10:00|332100|331900|332200|331905|332200|331905|332100|331900|254
1628626500000|2021-08-10 20:15:00|332050|331900|332000|331900|332050|331916|331950|331900|773
1628626800000|2021-08-10 20:20:00|331900|331800|331950|331800|331950|331800|331898|331800|387
1628627100000|2021-08-10 20:25:00||331805||331805||331805||331805|79
1628627400000|2021-08-10 20:30:00|331900|331808|331948|331808|331948|331808|331900|331808|1158
1628627700000|2021-08-10 20:35:00||331841||331879||331879||331818|165
1628628000000|2021-08-10 20:40:00|||||||||49
1628628300000|2021-08-10 20:45:00|331950|331947|331950|331902|331950|331947|331950|331900|246
1628628600000|2021-08-10 20:50:00|||||||||73
1628628900000|2021-08-10 20:55:00|||||||||18
1628629200000|2021-08-10 21:00:00|||||||||48
1628629500000|2021-08-10 21:05:00||331900||331805||331900||331805|329
1628629800000|2021-08-10 21:10:00||331808||331805||331811||331805|49
1628630100000|2021-08-10 21:15:00|||||||||151
1628630400000|2021-08-10 21:20:00|||||||||90
1628630700000|2021-08-10 21:25:00|||||||||231
1628631000000|2021-08-10 21:30:00|||||||||110
1628631300000|2021-08-10 21:35:00|||||||||25
1628631600000|2021-08-10 21:40:00||331900||331900||331900||331900|124
1628631900000|2021-08-10 21:45:00|||||||||17
1628632200000|2021-08-10 21:50:00|||||||||32
1628632500000|2021-08-10 21:55:00|331975||331975||331980||331975||71
1628632800000|2021-08-10 22:00:00|332000|331805|332000|331810|332000|331810|332000|331805|169
1628633100000|2021-08-10 22:05:00|||||||||11
1628633400000|2021-08-10 22:10:00|||||||||11
1628633700000|2021-08-10 22:15:00|331911||331909||331911||331909||45
1628634000000|2021-08-10 22:20:00|331807|331805|331796|331700|331909|331805|331796|331700|371
1628634300000|2021-08-10 22:25:00|331800||331899||331899||331800||199
1628634600000|2021-08-10 22:30:00|||||||||173
1628634900000|2021-08-10 22:35:00|331800|331750|331810|331588|331810|331750|331799|331588|230
1628635200000|2021-08-10 22:40:00|331799|331701|331799|331701|331799|331701|331799|331701|98
1628635500000|2021-08-10 22:45:00|||||||||28
1628635800000|2021-08-10 22:50:00|331725|331700|331799|331520|331799|331700|331659|331502|663
1628636100000|2021-08-10 22:55:00||331550||331560||331560||331550|15
1628636400000|2021-08-10 23:00:00||331550||331520||331550||331514|59
1628636700000|2021-08-10 23:05:00||331550||331550||331655||331550|569
1628637000000|2021-08-10 23:10:00|331800|331557|331800|331560|331800|331560|331800|331557|112
1628637300000|2021-08-10 23:15:00||331568||331600||331600||331561|29
1628637600000|2021-08-10 23:20:00||331610||331610||331610||331610|17
1628637900000|2021-08-10 23:25:00||331611||331605||331611||331605|19
1628638200000|2021-08-10 23:30:00|331799||331799||331799||331799||4
1628638500000|2021-08-10 23:35:00|331788|331700|331777|331700|331798|331700|331777|331700|39
1628638800000|2021-08-10 23:40:00|332000|331800|331899|331800|332000|331800|331899|331800|625
1628639100000|2021-08-10 23:45:00|||||||||101
1628639400000|2021-08-10 23:50:00|331975||331970||331999||331970||235
1628639700000|2021-08-10 23:55:00|331900|331810|332000|331800|332000|331810|331900|331800|835
1628668800000|2021-08-11 08:00:00|333593|330700|333593|330700|333593|331000|332709|330700|119
1628669100000|2021-08-11 08:05:00|332876|331000|332797|331411|333593|331411|332796|330700|31
1628669400000|2021-08-11 08:10:00|332798||332797||332798||332797||35
1628669700000|2021-08-11 08:15:00|332796|331540|333593|331411|333593|331540|332269|331411|159
1628670000000|2021-08-11 08:20:00|333029||332899||333593||332899||11
1628670300000|2021-08-11 08:25:00|333593|331634|333155|331411|333593|331634|333021|331411|46
1628670600000|2021-08-11 08:30:00|333593|331643|333593|331411|333593|331651|333593|331411|16
1628670900000|2021-08-11 08:35:00|333164||333164||333164||333164||13
1628671200000|2021-08-11 08:40:00|333593|331440|333108|331540|333593|331540|333108|331440|18
1628671500000|2021-08-11 08:45:00|||||||||22
1628671800000|2021-08-11 08:50:00|333593|331640|333593|331540|333593|331640|333243|331540|62
1628672100000|2021-08-11 08:55:00|333090||333090||333090||333090||4
1628672400000|2021-08-11 09:00:00|||||||||18
1628672700000|2021-08-11 09:05:00|||||||||21
1628673000000|2021-08-11 09:10:00|333593||332999||333593||331854||67
1628673300000|2021-08-11 09:15:00|332998|331500|332778|331000|333593|331500|331608|331000|401
1628673600000|2021-08-11 09:20:00|333593|330970|332750|331000|333593|331000|332587|330700|48
1628673900000|2021-08-11 09:25:00|331471|330700|332565|330700|333593|331000|331414|330700|178
1628674200000|2021-08-11 09:30:00|331153||332565||332565||331153||41
1628674500000|2021-08-11 09:35:00||331038||330700||331038||330700|29
1628674800000|2021-08-11 09:40:00|331151|331000|332362|330700|333400|331014|331151|330700|48
1628675100000|2021-08-11 09:45:00|333400||332677||333400||332519||9
1628675400000|2021-08-11 09:50:00|333400|330900|331898|330700|333400|330900|331474|330700|4
1628676000000|2021-08-11 10:00:00||330950||330700||331000||330700|3
1628676300000|2021-08-11 10:05:00||331100||330700||331100||330700|35
1628676600000|2021-08-11 10:10:00|331398||331398||331398||331398||5
1628676900000|2021-08-11 10:15:00|331898|331241|331898|330700|331898|331241|331223|330700|327
1628677200000|2021-08-11 10:20:00|331552|331100|331600|330700|331898|331100|331552|330700|12
1628677500000|2021-08-11 10:25:00||331210||330900||331210||330700|3
1628677800000|2021-08-11 10:30:00||331100||330900||331100||330900|20
1628678100000|2021-08-11 10:35:00||330974||330974||330974||330900|49
1628678400000|2021-08-11 10:40:00|331898|330900|331600|330974|331898|331356|331600|330900|129
1628678700000|2021-08-11 10:45:00||331000||330974||331000||330974|7
1628679000000|2021-08-11 10:50:00||331000||331000||331446||330900|69
1628679300000|2021-08-11 10:55:00||331200||331000||331317||331000|12
1628679600000|2021-08-11 11:00:00|331898|331100|331896|331610|332000|331610|331896|331025|306
1628679900000|2021-08-11 11:05:00|331900|331700|332098|331700|332100|331800|331900|331700|405
1628680200000|2021-08-11 11:10:00|332100|331800|331900|331500|332100|331810|331800|331400|420
1628680500000|2021-08-11 11:15:00|331893|331400|331875|331500|331893|331710|331810|331400|25
1628680800000|2021-08-11 11:20:00|331874|331600|331900|331600|331900|331660|331810|331600|407
1628681100000|2021-08-11 11:25:00|331898|331601|331897|331713|331900|331713|331897|331600|161
1628681400000|2021-08-11 11:30:00|331899|331787|331900|331600|331900|331787|331897|331600|323
1628681700000|2021-08-11 11:35:00|||||||||42
1628682000000|2021-08-11 11:40:00|||||||||77
1628682300000|2021-08-11 11:45:00|331800|331603|331900|331603|331900|331603|331800|331603|451
1628682600000|2021-08-11 11:50:00|331850||331850||331850||331850||43
1628682900000|2021-08-11 11:55:00|331828|331600|331850|331650|331850|331650|331828|331600|183
1628683200000|2021-08-11 12:00:00||331600||331600||331600||331600|58
1628683500000|2021-08-11 12:05:00|331710|331610|331850|331600|331850|331610|331710|331600|589
1628683800000|2021-08-11 12:10:00|331849||331849||331850||331849||94
1628684100000|2021-08-11 12:15:00|331850||331850||331850||331850||21
1628684400000|2021-08-11 12:20:00|||||||||28
1628684700000|2021-08-11 12:25:00|331806||331850||331850||331804||100
1628685000000|2021-08-11 12:30:00|332100|331682|332740|332041|332880|332496|331924|331600|1503
1628685300000|2021-08-11 12:35:00|332600|332300|332803|332416|332880|332425|332600|332300|2552
1628685600000|2021-08-11 12:40:00|332800|332420|332700|332555|332840|332555|332600|332420|2426
1628685900000|2021-08-11 12:45:00|332747|332557|332950|332769|332950|332769|332747|332555|1909
1628686200000|2021-08-11 12:50:00|332995|332783|332993|332700|332995|332783|332855|332555|1149
1628686500000|2021-08-11 12:55:00|332840|332733|332966|332750|332993|332750|332838|332700|171
1628686800000|2021-08-11 13:00:00|332993|332950|333388|333000|333388|333040|332993|332950|1059
1628687100000|2021-08-11 13:05:00|333298|333200|333200|332761|333388|333200|333000|332700|2561
1628687400000|2021-08-11 13:10:00|333268|333000|333388|333002|333388|333021|333268|333000|776
1628687700000|2021-08-11 13:15:00|333380|333300|333300|333200|333380|333300|333300|333200|925
1628688000000|2021-08-11 13:20:00|333330|333250|333200|333001|333388|333250|333200|333000|1905
1628688300000|2021-08-11 13:25:00|333300|333000|333175|332963|333300|333011|333150|332963|1022
1628688600000|2021-08-11 13:30:00|333101|333001|333335|333135|333800|333670|332667|332500|42879
1628688900000|2021-08-11 13:35:00|333332|333216|332584|332411|333600|333238|332208|332100|25424
1628689200000|2021-08-11 13:40:00|332583|332410|331944|331811|333000|332867|331910|331800|13316
1628689500000|2021-08-11 13:45:00|331954|331826|331381|331261|332186|331959|331351|331250|18873
1628689800000|2021-08-11 13:50:00|331300|331250|332054|331891|332100|331901|331294|331135|15257
1628690100000|2021-08-11 13:55:00|332000|331901|331526|331201|332100|332003|331327|331200|10715
1628690400000|2021-08-11 14:00:00|331347|331200|331928|331826|332000|331915|331347|331200|13060
1628690700000|2021-08-11 14:05:00|331926|331827|331499|331251|332100|331935|331337|331234|12418
1628691000000|2021-08-11 14:10:00|331498|331368|331060|330967|331499|331418|330804|330700|9314
1628691300000|2021-08-11 14:15:00|331061|330973|330989|330804|331400|331142|330872|330800|6952
1628691600000|2021-08-11 14:20:00|330975|330817|331350|331250|331464|331345|330850|330751|6722
1628691900000|2021-08-11 14:25:00|331348|331255|330884|330751|331348|331255|330884|330751|6667
1628692200000|2021-08-11 14:30:00|330860|330767|330542|330461|330919|330896|330400|330345|17485
1628692500000|2021-08-11 14:35:00|330533|330450|330474|330357|330766|330620|330376|330250|9778
1628692800000|2021-08-11 14:40:00|330473|330356|330601|330500|330783|330650|330397|330310|10920
1628693100000|2021-08-11 14:45:00|330610|330501|330442|330300|330650|330563|330249|330200|7316
1628693400000|2021-08-11 14:50:00|330441|330313|330498|330360|330600|330514|330271|330200|8406
1628693700000|2021-08-11 14:55:00|330496|330359|330349|330201|330566|330409|330150|330110|10655
1628694000000|2021-08-11 15:00:00|330298|330110|329784|329736|330589|330356|329699|329571|20136
1628694300000|2021-08-11 15:05:00|329782|329700|329499|329381|329885|329800|329418|329228|12186
1628694600000|2021-08-11 15:10:00|329498|329373|329415|329300|329807|329606|329298|329200|8625
1628694900000|2021-08-11 15:15:00|329372|329289|328900|328763|329430|329289|328620|328600|16350
1628695200000|2021-08-11 15:20:00|328950|328766|329541|329416|329669|329476|328943|328766|9423
1628695500000|2021-08-11 15:25:00|329496|329417|329650|329564|329807|329659|329376|329250|3118
1628695800000|2021-08-11 15:30:00|329600|329565|329687|329552|329860|329615|329449|329366|3870
1628696100000|2021-08-11 15:35:00|329644|329553|329860|329526|329860|329648|329346|329055|3600
1628696400000|2021-08-11 15:40:00|329759|329648|329617|329511|329860|329724|329464|329380|8998
1628696700000|2021-08-11 15:45:00|329618|329512|329254|329100|329735|329617|329241|329100|5029
1628697000000|2021-08-11 15:50:00|329200|329125|328999|328900|329277|329163|328999|328880|11622
1628697300000|2021-08-11 15:55:00|328989|328913|328849|328708|329140|329070|328777|328700|4798
1628697600000|2021-08-11 16:00:00|328846|328709|329768|329705|329770|329705|328797|328700|8296
1628697900000|2021-08-11 16:05:00|329770|329706|329592|329434|329988|329876|329592|329434|7715
1628698200000|2021-08-11 16:10:00|329586|329500|329429|329336|329599|329500|329291|329192|2150
1628698500000|2021-08-11 16:15:00|329428|329292|329177|329067|329480|329382|329053|328900|5602
1628698800000|2021-08-11 16:20:00|329182|329100|329178|329048|329355|329242|328950|328830|6280
1628699100000|2021-08-11 16:25:00|329160|329060|329472|329348|329472|329375|329160|329060|3467
1628699400000|2021-08-11 16:30:00|329456|329402|329614|329527|329700|329602|329400|329205|5676
1628699700000|2021-08-11 16:35:00|329625|329563|329259|329202|329700|329655|329246|329096|3340
1628700000000|2021-08-11 16:40:00|329278|329203|329088|329013|329345|329239|328975|328930|3327
1628700300000|2021-08-11 16:45:00|329099|329033|329167|329075|329400|329200|329072|328956|2345
1628700600000|2021-08-11 16:50:00|329174|329123|329029|328911|329243|329198|328836|328800|3892
1628700900000|2021-08-11 16:55:00|328995|328912|329195|329102|329200|329113|328921|328808|5120
1628701200000|2021-08-11 17:00:00|329190|329106|329531|329451|329755|329588|328919|328850|9008
1628701500000|2021-08-11 17:05:00|329550|329450|329327|329254|329610|329465|329327|329200|3871
1628701800000|2021-08-11 17:10:00|329326|329226|329253|329077|329550|329482|329068|329001|7866
1628702100000|2021-08-11 17:15:00|329257|329076|328948|328865|329258|329107|328769|328733|9893
1628702400000|2021-08-11 17:20:00|328940|328866|329249|329177|329250|329178|328826|328760|5648
1628702700000|2021-08-11 17:25:00|329243|329011|329048|328900|329300|329211|329017|328900|2700
1628703000000|2021-08-11 17:30:00|329046|328903|328899|328800|329048|329019|328784|328700|2864
1628703300000|2021-08-11 17:35:00|329000|328847|328194|328100|329000|328896|328169|328100|11306
1628703600000|2021-08-11 17:40:00|328192|328108|328100|328017|328325|328146|328000|327898|15241
1628703900000|2021-08-11 17:45:00|328125|328018|328158|328089|328399|328250|328099|328000|5675
1628704200000|2021-08-11 17:50:00|328179|328090|328048|327956|328327|328129|327794|327746|9596
1628704500000|2021-08-11 17:55:00|328049|328000|328171|327991|328200|328051|327900|327800|3148
1628704800000|2021-08-11 18:00:00|328078|327950|328415|328303|328500|328321|327903|327800|6710
1628705100000|2021-08-11 18:05:00|328414|328313|328268|328201|328495|328428|328196|328108|6330
1628705400000|2021-08-11 18:10:00|328267|328200|328376|328251|328448|328255|328200|328100|2800
1628705700000|2021-08-11 18:15:00|328370|328252|328111|328000|328458|328296|328014|327934|4972
1628706000000|2021-08-11 18:20:00|328087|327943|328060|327917|328195|328105|327902|327800|5016
1628706300000|2021-08-11 18:25:00|328080|328001|328103|327982|328190|328060|328030|327917|2200
1628706600000|2021-08-11 18:30:00|328100|328019|328197|328093|328451|328304|328023|327917|5132
1628706900000|2021-08-11 18:35:00|328189|328092|328215|328108|328370|328245|328128|328010|2899
1628707200000|2021-08-11 18:40:00|328212|328122|328198|328099|328400|328278|328153|328075|3654
1628707500000|2021-08-11 18:45:00|328175|328102|328394|328286|328400|328286|328162|328075|3744
1628707800000|2021-08-11 18:50:00|328390|328287|328082|327956|328425|328395|328032|327930|5706
1628708100000|2021-08-11 18:55:00|328080|327957|328242|328046|328242|328086|327978|327910|4794
1628708400000|2021-08-11 19:00:00|328143|328050|328095|328051|328242|328134|327922|327870|2266
1628708700000|2021-08-11 19:05:00|328073|328000|328456|328430|328525|328473|328037|327900|4735
1628709000000|2021-08-11 19:10:00|328455|328432|328417|328312|328700|328623|328410|328305|9199
1628709300000|2021-08-11 19:15:00|328420|328330|328353|328274|328500|328402|328227|328100|3721
1628709600000|2021-08-11 19:20:00|328349|328277|328649|328555|328700|328602|328348|328245|5205
1628709900000|2021-08-11 19:25:00|328596|328556|328579|328545|328700|328618|328513|328435|3220
1628710200000|2021-08-11 19:30:00|328587|328537|328572|328500|328646|328572|328454|328400|2865
1628710500000|2021-08-11 19:35:00|328528|328460|328416|328366|328572|328506|328345|328271|5823
1628710800000|2021-08-11 19:40:00|328407|328333|328484|328351|328586|328547|328407|328311|4757
1628711100000|2021-08-11 19:45:00|328489|328400|329344|329252|329515|329510|328489|328351|18002
1628711400000|2021-08-11 19:50:00|329342|329225|329573|329407|329980|329951|329177|329002|33219
1628711700000|2021-08-11 19:55:00|329491|329408|329231|329211|329700|329572|329176|329120|42774
1628712000000|2021-08-11 20:00:00|329222|329146|329258|329120|329580|329211|329222|329120|391
1628712300000|2021-08-11 20:05:00|329200|329125|329213|329100|329299|329125|329200|329100|1975
1628712600000|2021-08-11 20:10:00|329299|329108|329200|329100|329299|329211|329200|329100|910
1628712900000|2021-08-11 20:15:00|329199|329076|329199|329000|329199|329076|329199|329000|641
1628713200000|2021-08-11 20:20:00|329200|329040|329200|329040|329200|329040|329200|329040|151
1628713500000|2021-08-11 20:25:00|329110|329016|329192|329016|329192|329016|329050|329016|778
1628713800000|2021-08-11 20:30:00|329150||329150||329150||329150||223
1628714100000|2021-08-11 20:35:00|||||||||33
1628714400000|2021-08-11 20:40:00|329099|329000|329099|329000|329099|329000|329099|329000|257
1628714700000|2021-08-11 20:45:00|329150|329031|329150|329031|329150|329031|329150|329031|765
1628715000000|2021-08-11 20:50:00|||||||||76
1628715300000|2021-08-11 20:55:00|329176|329035|329176|329035|329176|329035|329176|329035|19
1628715600000|2021-08-11 21:00:00|329160|329031|329160|329031|329160|329031|329160|329031|35
1628715900000|2021-08-11 21:05:00|329190||329190||329190||329190||50
1628716200000|2021-08-11 21:10:00|||||||||97
1628716500000|2021-08-11 21:15:00|329189||329190||329190||329189||177
1628716800000|2021-08-11 21:20:00||329101||329077||329110||329077|115
1628717100000|2021-08-11 21:25:00|329189||329189||329189||329189||81
1628717400000|2021-08-11 21:30:00|||||||||120
1628717700000|2021-08-11 21:35:00|||||||||26
1628718000000|2021-08-11 21:40:00|||||||||401
1628718300000|2021-08-11 21:45:00|329148|329050|329148|329050|329148|329050|329148|329050|13
1628718600000|2021-08-11 21:50:00|||||||||41
1628718900000|2021-08-11 21:55:00|329145|329030|329145|329050|329145|329050|329145|329030|72
1628719200000|2021-08-11 22:00:00|329148|329030|329148|329030|329148|329030|329148|329030|169
1628719500000|2021-08-11 22:05:00|329100||329111||329111||329100||77
1628719800000|2021-08-11 22:10:00|329148||329109||329148||329109||126
1628720100000|2021-08-11 22:15:00|329098||329137||329137||329098||130
1628720400000|2021-08-11 22:20:00|||||||||22
1628720700000|2021-08-11 22:25:00|329100||329096||329111||329096||132
1628721000000|2021-08-11 22:30:00|329100|329033|329110|329030|329110|329033|329040|329030|302
1628721300000|2021-08-11 22:35:00|||||||||10
1628721600000|2021-08-11 22:40:00|||||||||40
1628721900000|2021-08-11 22:45:00|329087||329110||329110||329087||285
1628722200000|2021-08-11 22:50:00|329100||329111||329111||329100||38
1628722500000|2021-08-11 22:55:00|329099||329100||329100||329099||162
1628722800000|2021-08-11 23:00:00|||||||||95
1628723100000|2021-08-11 23:05:00|329148||329148||329148||329100||425
1628723400000|2021-08-11 23:10:00|||||||||15
1628723700000|2021-08-11 23:15:00|329111||329111||329111||329111||34
1628724000000|2021-08-11 23:20:00|329148||329148||329148||329148||33
1628724300000|2021-08-11 23:25:00|329140||329140||329140||329140||70
1628724600000|2021-08-11 23:30:00|329148|329098|329148|329051|329148|329098|329148|329051|130
1628724900000|2021-08-11 23:35:00|329147|329030|329147|329050|329147|329050|329147|329030|30
1628725200000|2021-08-11 23:40:00|329088|329030|329088|329030|329147|329038|329088|329030|240
1628725500000|2021-08-11 23:45:00|329147|329000|329100|328950|329147|329000|329088|328950|681
1628725800000|2021-08-11 23:50:00|329147|328900|329147|328900|329147|328900|329147|328900|156
1628726100000|2021-08-11 23:55:00|329150|328943|329199|328950|329199|328950|329147|328943|355
1628755200000|2021-08-12 08:00:00|329745|327800|329745|328500|335000|328500|329745|327644|65
1628755500000|2021-08-12 08:05:00||328921||328500||329004||328500|61
1628755800000|2021-08-12 08:10:00||329259||328500||329259||328500|182
1628756100000|2021-08-12 08:15:00|329411|329241|330913|328500|331645|329290|329411|328500|196
1628756400000|2021-08-12 08:20:00|329900|329255|330920|328500|331645|329255|329900|328500|32
1628756700000|2021-08-12 08:25:00|332265|328700|331110|328700|332265|328700|331110|328700|21
1628757000000|2021-08-12 08:30:00|331108|328500|331137|328700|332300|328700|331000|328500|73
1628757300000|2021-08-12 08:35:00|332300|328500|330999|329200|332900|329200|330999|328500|0
1628757600000|2021-08-12 08:40:00|332350||331123||332900||330999||25
1628757900000|2021-08-12 08:45:00|||||||||32
1628758200000|2021-08-12 08:50:00|333300||329953||333300||329900||24
1628758500000|2021-08-12 08:55:00|329990|329658|330457|330000|333688|330109|329912|329200|428
1628758800000|2021-08-12 09:00:00|330391|330141|330391|330000|331000|330141|330300|330000|80
1628759100000|2021-08-12 09:05:00|331601|330090|330870|330000|331601|330090|330697|330000|77
1628759400000|2021-08-12 09:10:00|330245|328545|330500|329600|331000|330000|330241|328500|291
1628759700000|2021-08-12 09:15:00|330698|329700|333700|329911|334180|330141|330391|329024|212
1628760000000|2021-08-12 09:20:00|331753|330000|331753|330000|331753|330000|331753|329400|96
1628760300000|2021-08-12 09:25:00||329707||329901||330000||329701|5
1628760600000|2021-08-12 09:30:00|333016|329891|331735|328750|333016|329891|331535|328750|84
1628760900000|2021-08-12 09:35:00|333016|328800|331650|328875|333016|329500|331479|328800|14
1628761200000|2021-08-12 09:40:00|333016|329075|331792|329000|333016|330161|331792|328750|37
1628761500000|2021-08-12 09:45:00|333016|329211|331815|329211|333016|329300|331655|329211|17
1628761800000|2021-08-12 09:50:00|333016||330500||333016||330219||91
1628762100000|2021-08-12 09:55:00|330900||330900||330900||330169||51
1628762400000|2021-08-12 10:00:00|330500||330500||330500||330500||2
1628762700000|2021-08-12 10:05:00|330900||330900||330900||330836||13
1628763000000|2021-08-12 10:10:00|330000||330900||330900||329967||90
1628763300000|2021-08-12 10:15:00|330678||330678||330678||330678||14
1628763600000|2021-08-12 10:20:00|330836|329301|330678|329301|330836|329750|330678|329301|2
1628763900000|2021-08-12 10:25:00||329400||329401||329401||329301|48
1628764200000|2021-08-12 10:30:00|330900|329402|330900|329410|330900|329804|330900|329402|26
1628764500000|2021-08-12 10:35:00|330913|329831|331385|329410|331385|329831|330913|329410|61
1628764800000|2021-08-12 10:40:00|332767||331640||332767||331640||82
1628765100000|2021-08-12 10:45:00|332767|330200|331049|330200|332767|330200|331049|330200|38
1628765400000|2021-08-12 10:50:00|330621|329410|331049|329410|331049|330416|330300|329410|238
1628765700000|2021-08-12 10:55:00|330700|329800|331049|329410|331049|329800|330169|329410|124
1628766000000|2021-08-12 11:00:00|330000|329450|329850|329450|330000|329901|329800|329450|1529
1628766300000|2021-08-12 11:05:00|329761|329456|329800|329450|329850|329456|329761|329450|144
1628766600000|2021-08-12 11:10:00|329775|329500|329800|329600|329800|329729|329649|329450|513
1628766900000|2021-08-12 11:15:00||329610||329610||329610||329610|90
1628767200000|2021-08-12 11:20:00|330000|329690|329998|329753|330000|329765|329935|329610|389
1628767500000|2021-08-12 11:25:00|330000|329755|329998|329900|330000|329900|329998|329610|357
1628767800000|2021-08-12 11:30:00|330000|329800|330150|329850|330150|329950|329900|329800|1142
1628768100000|2021-08-12 11:35:00|330148|329852|330150|329850|330150|329902|329965|329610|496
1628768400000|2021-08-12 11:40:00|330120|329852|330118|329852|330120|329852|330074|329852|276
1628768700000|2021-08-12 11:45:00|330100|329850|330088|329900|330100|329950|330088|329850|264
1628769000000|2021-08-12 11:50:00|329985|329850|330088|329850|330088|329850|329985|329850|158
1628769300000|2021-08-12 11:55:00|330100|329900|330100|329900|330100|329900|330100|329900|68
1628769600000|2021-08-12 12:00:00|330050|329850|330048|329850|330050|329850|330048|329850|296
1628769900000|2021-08-12 12:05:00|330000||330000||330000||330000||238
1628770200000|2021-08-12 12:10:00|||||||||109
1628770500000|2021-08-12 12:15:00|329985|329875|330000|329700|330000|329875|329900|329500|459
1628770800000|2021-08-12 12:20:00|329950|329800|329978|329501|329998|329800|329950|329500|201
1628771100000|2021-08-12 12:25:00|330000||330000||330000||329900||81
1628771400000|2021-08-12 12:30:00|329980|329451|329950|329502|329980|329502|329852|329416|747
1628771700000|2021-08-12 12:35:00|329940|329500|329940|329500|329950|329500|329899|329500|180
1628772000000|2021-08-12 12:40:00|329733|329506|329489|329102|329950|329511|329380|329100|1322
1628772300000|2021-08-12 12:45:00|329500|329201|329680|329100|329700|329201|329430|329100|419
1628772600000|2021-08-12 12:50:00|329400|329300|329100|328634|329680|329300|329000|328500|2026
1628772900000|2021-08-12 12:55:00|329700|328701|329100|328911|329700|329000|329100|328701|790
1628773200000|2021-08-12 13:00:00|329000|328716|329100|329000|329100|329000|329000|328617|385
1628773500000|2021-08-12 13:05:00|329200|329050|329680|329100|329700|329140|329100|329000|726
1628773800000|2021-08-12 13:10:00|329700|329200|329300|328639|329700|329200|329300|328617|412
1628774100000|2021-08-12 13:15:00||329000||328800||329000||328800|235
1628774400000|2021-08-12 13:20:00|329130|328725|329499|328800|329500|328800|328930|328618|458
1628774700000|2021-08-12 13:25:00|329525|328937|329525|329000|329600|329205|328998|328617|313
1628775000000|2021-08-12 13:30:00|329211|328947|328738|328601|329507|329253|328000|327900|11781
1628775300000|2021-08-12 13:35:00|328737|328589|328365|328193|328963|328601|327614|327502|14007
1628775600000|2021-08-12 13:40:00|328311|328033|327596|327440|328311|328059|327518|327338|9418
1628775900000|2021-08-12 13:45:00|327595|327409|327957|327800|328300|327960|327100|327020|20441
1628776200000|2021-08-12 13:50:00|327955|327801|327300|327201|328172|328045|327300|327111|8034
1628776500000|2021-08-12 13:55:00|327248|327111|327885|327802|328000|327926|327248|327100|9352
1628776800000|2021-08-12 14:00:00|327930|327803|327720|327500|328500|328405|327551|327405|8625
1628777100000|2021-08-12 14:05:00|327719|327501|327575|327470|327800|327501|326969|326900|9657
1628777400000|2021-08-12 14:10:00|327564|327454|328262|328168|328300|328169|327470|327328|8759
1628777700000|2021-08-12 14:15:00|328261|328185|329000|328939|329000|328950|328119|327833|9824
1628778000000|2021-08-12 14:20:00|328999|328903|329135|329010|329500|329311|328767|328626|11214
1628778300000|2021-08-12 14:25:00|329138|329013|329100|329030|329150|329061|328821|328686|10267
1628778600000|2021-08-12 14:30:00|329146|329060|329599|329392|329664|329539|329146|329030|12606
1628778900000|2021-08-12 14:35:00|329500|329442|328964|328806|329700|329594|328963|328806|6522
1628779200000|2021-08-12 14:40:00|328961|328800|328996|328806|329400|329159|328866|328712|5388
1628779500000|2021-08-12 14:45:00|328995|328810|329248|328896|329257|329027|328897|328800|3375
1628779800000|2021-08-12 14:50:00|329020|328897|329800|329681|329800|329681|329020|328897|6882
1628780100000|2021-08-12 14:55:00|329798|329709|330232|330147|330233|330147|329560|329500|8243
1628780400000|2021-08-12 15:00:00|330238|330169|330365|330252|330939|330858|330236|330115|15961
1628780700000|2021-08-12 15:05:00|330360|330135|330204|330102|330800|330659|330140|330003|8195
1628781000000|2021-08-12 15:10:00|330193|330106|330260|330055|330600|330520|330193|330030|3459
1628781300000|2021-08-12 15:15:00|330322|330131|329929|329585|330475|330241|329928|329585|4012
1628781600000|2021-08-12 15:20:00|329868|329741|330208|330100|330234|330100|329792|329585|2313
1628781900000|2021-08-12 15:25:00|330224|330101|329860|329703|330310|330180|329839|329702|3139
1628782200000|2021-08-12 15:30:00|329863|329718|330267|330200|330300|330269|329800|329703|4492
1628782500000|2021-08-12 15:35:00|330266|330169|330205|330000|330380|330269|330203|330000|4234
1628782800000|2021-08-12 15:40:00|330204|330072|330421|330342|330727|330636|330204|330000|4457
1628783100000|2021-08-12 15:45:00|330437|330344|330457|330335|330661|330525|330392|330300|2800
1628783400000|2021-08-12 15:50:00|330455|330400|330886|330741|330886|330834|330335|330100|6389
1628783700000|2021-08-12 15:55:00|330885|330742|330583|330477|330885|330801|330583|330363|2892
1628784000000|2021-08-12 16:00:00|330582|330493|330099|330000|330583|330493|330099|330000|4795
1628784300000|2021-08-12 16:05:00|330089|329901|330328|330243|330450|330254|330002|329800|2405
1628784600000|2021-08-12 16:10:00|330327|330212|330594|330509|330796|330542|330251|330128|2800
1628784900000|2021-08-12 16:15:00|330595|330510|330294|330206|330626|330520|330192|330128|2180
1628785200000|2021-08-12 16:20:00|330293|330212|329933|329800|330293|330212|329929|329800|4285
1628785500000|2021-08-12 16:25:00|329932|329801|329959|329862|330063|329951|329901|329800|2250
1628785800000|2021-08-12 16:30:00|329957|329863|330095|330010|330259|330038|329861|329800|2691
1628786100000|2021-08-12 16:35:00|330094|330011|329900|329819|330100|330047|329900|329810|1566
1628786400000|2021-08-12 16:40:00|329901|329820|329807|329711|330001|329866|329587|329500|2275
1628786700000|2021-08-12 16:45:00|329799|329716|329955|329864|330000|329912|329733|329600|1836
1628787000000|2021-08-12 16:50:00|329948|329865|329742|329622|329948|329865|329711|329610|2025
1628787300000|2021-08-12 16:55:00|329741|329623|329481|329318|329826|329653|329341|329250|3283
1628787600000|2021-08-12 17:00:00|329378|329250|329360|329120|329556|329433|329263|329120|2642
1628787900000|2021-08-12 17:05:00|329498|329265|329596|329504|329700|329537|329392|329231|5354
1628788200000|2021-08-12 17:10:00|329597|329505|329618|329482|329679|329507|329352|329300|3691
1628788500000|2021-08-12 17:15:00|329581|329455|328986|328844|329689|329541|328986|328844|5981
1628788800000|2021-08-12 17:20:00|329027|328926|328980|328895|329263|329115|328930|328800|2804
1628789100000|2021-08-12 17:25:00|328929|328912|329245|329120|329253|329120|328929|328844|2130
1628789400000|2021-08-12 17:30:00|329244|329186|329681|329628|329754|329666|329240|329124|5900
1628789700000|2021-08-12 17:35:00|329700|329633|329975|329902|329998|329932|329700|329633|5148
1628790000000|2021-08-12 17:40:00|329974|329903|329721|329616|330100|329971|329677|329611|4587
1628790300000|2021-08-12 17:45:00|329715|329617|329838|329667|329886|329788|329696|329610|3800
1628790600000|2021-08-12 17:50:00|329790|329668|329854|329745|329898|329822|329686|329610|2605
1628790900000|2021-08-12 17:55:00|329856|329732|329478|329349|329898|329801|329365|329303|4541
1628791200000|2021-08-12 18:00:00|329474|329347|329568|329517|329719|329517|329367|329261|3190
1628791500000|2021-08-12 18:05:00|329565|329518|329759|329605|329806|329661|329530|329371|1200
1628791800000|2021-08-12 18:10:00|329758|329611|329947|329861|329985|329883|329657|329566|3418
1628792100000|2021-08-12 18:15:00|329919|329865|329933|329807|330199|330071|329886|329739|3152
1628792400000|2021-08-12 18:20:00|329930|329806|329766|329685|329930|329850|329644|329508|2707
1628792700000|2021-08-12 18:25:00|329765|329652|329969|329851|330000|329856|329694|329600|1993
1628793000000|2021-08-12 18:30:00|329968|329852|330120|330066|330399|330290|329912|329851|6668
1628793300000|2021-08-12 18:35:00|330121|330069|330013|329926|330223|330142|329968|329893|4958
1628793600000|2021-08-12 18:40:00|330006|329910|330141|330046|330200|330046|329958|329887|1300
1628793900000|2021-08-12 18:45:00|330139|330047|329894|329784|330141|330057|329842|329750|2379
1628794200000|2021-08-12 18:50:00|329890|329785|330051|329904|330140|330093|329846|329785|3653
1628794500000|2021-08-12 18:55:00|329954|329925|329873|329737|330100|330002|329850|329737|4990
1628794800000|2021-08-12 19:00:00|330096|329738|330200|330145|330200|330145|329922|329738|3500
1628795100000|2021-08-12 19:05:00|330199|330123|330246|330201|330337|330317|330074|329988|3917
1628795400000|2021-08-12 19:10:00|330245|330193|330073|330015|330329|330260|329952|329837|5956
1628795700000|2021-08-12 19:15:00|330072|330002|330248|330155|330254|330155|330017|329921|1908
1628796000000|2021-08-12 19:20:00|330244|330156|330592|330529|330799|330704|330207|330155|6568
1628796300000|2021-08-12 19:25:00|330591|330498|331263|331200|331279|331200|330561|330450|7342
1628796600000|2021-08-12 19:30:00|331257|331202|330917|330818|331341|331300|330783|330681|8705
1628796900000|2021-08-12 19:35:00|330943|330732|331190|331101|331200|331101|330869|330732|3118
1628797200000|2021-08-12 19:40:00|331189|331108|331200|331155|331277|331211|331060|330900|7788
1628797500000|2021-08-12 19:45:00|331178|331158|331426|331389|331453|331419|331060|330972|10925
1628797800000|2021-08-12 19:50:00|331453|331383|331102|330994|331453|331401|330775|330737|23184
1628798100000|2021-08-12 19:55:00|331101|330993|330350|330251|331102|330993|330240|330237|29046
1628798400000|2021-08-12 20:00:00|330530|330260|330298|330125|330530|330260|330200|329637|143806
1628798700000|2021-08-12 20:05:00||330135||330135||330135||330135|201
1628799000000|2021-08-12 20:10:00|330264|330216|330264|330200|330264|330216|330264|330150|526
1628799300000|2021-08-12 20:15:00|330350||330350||330350||330350||98
1628799600000|2021-08-12 20:20:00|||||||||98
1628799900000|2021-08-12 20:25:00|||||||||34
1628800200000|2021-08-12 20:30:00|330275|330177|330275|330177|330275|330177|330275|330177|445
1628800500000|2021-08-12 20:35:00||330200||330177||330200||330177|159
1628800800000|2021-08-12 20:40:00|||||||||11
1628801100000|2021-08-12 20:45:00|||||||||47
1628801400000|2021-08-12 20:50:00|330300|330200|330300|330251|330300|330251|330300|330178|270
1628801700000|2021-08-12 20:55:00|330350|330250|330350|330277|330350|330277|330350|330250|146
1628802000000|2021-08-12 21:00:00|||||||||27
1628802300000|2021-08-12 21:05:00|||||||||23
1628802600000|2021-08-12 21:10:00|330345|330300|330350|330310|330350|330310|330345|330300|149
1628802900000|2021-08-12 21:15:00|330447|330340|330447|330310|330447|330340|330447|330310|318
1628803200000|2021-08-12 21:20:00|||||||||48
1628803500000|2021-08-12 21:25:00|||||||||50
1628803800000|2021-08-12 21:30:00|330500|330340|330500|330340|330500|330340|330500|330340|249
1628804100000|2021-08-12 21:35:00|330423|330337|330423|330337|330423|330337|330423|330337|68
1628804400000|2021-08-12 21:40:00|330393|330300|330500|330257|330500|330300|330337|330257|552
1628804700000|2021-08-12 21:45:00|330440|330262|330440|330262|330440|330262|330438|330262|42
1628805000000|2021-08-12 21:50:00|330400|330257|330440|330257|330440|330257|330400|330257|104
1628805300000|2021-08-12 21:55:00|||||||||18
1628805600000|2021-08-12 22:00:00|330374|330308|330349|330237|330440|330308|330337|330237|282
1628805900000|2021-08-12 22:05:00|330348|330200|330348|330200|330349|330208|330348|330177|183
1628806200000|2021-08-12 22:10:00|330300|330177|330290|330177|330300|330178|330200|330177|311
1628806500000|2021-08-12 22:15:00|330299||330299||330299||330290||113
1628806800000|2021-08-12 22:20:00|||||||||14
1628807100000|2021-08-12 22:25:00|||||||||18
1628807400000|2021-08-12 22:30:00|||||||||6
1628807700000|2021-08-12 22:35:00|330275||330275||330275||330275||19
1628808000000|2021-08-12 22:40:00|330298||330298||330298||330298||31
1628808300000|2021-08-12 22:45:00|330297||330299||330299||330297||118
1628808600000|2021-08-12 22:50:00|330275||330348||330348||330275||330
1628808900000|2021-08-12 22:55:00|||||||||14
1628809200000|2021-08-12 23:00:00|||||||||12
1628809500000|2021-08-12 23:05:00|||||||||58
1628809800000|2021-08-12 23:10:00|||||||||17
1628810100000|2021-08-12 23:15:00|330349||330349||330349||330349||75
1628810400000|2021-08-12 23:20:00|330348||330348||330348||330348||33
1628810700000|2021-08-12 23:25:00|||||||||17
1628811000000|2021-08-12 23:30:00|||||||||7
1628811300000|2021-08-12 23:35:00|||||||||19
1628811600000|2021-08-12 23:40:00|330250|330135|330200|330100|330250|330135|330177|330100|252
1628811900000|2021-08-12 23:45:00|330250|330101|330170|330101|330250|330101|330170|330101|70
1628812200000|2021-08-12 23:50:00|||||||||112
1628812500000|2021-08-12 23:55:00|330198|330110|330200|330100|330200|330135|330198|330100|79
1628841600000|2021-08-13 08:00:00|330930|328679|330930|330000|330930|330000|330930|328679|46
1628841900000|2021-08-13 08:05:00|||||||||2
1628842200000|2021-08-13 08:10:00||330355||330000||330355||330000|31
1628842500000|2021-08-13 08:15:00||330140||330355||330393||330138|10
1628842800000|2021-08-13 08:20:00||330356||330369||330381||330301|18
1628843100000|2021-08-13 08:25:00||330388||329800||330389||329800|139
1628843400000|2021-08-13 08:30:00|||||||||28
1628843700000|2021-08-13 08:35:00||330000||330000||330000||330000|34
1628844000000|2021-08-13 08:40:00||330500||330500||330500||330500|74
1628844300000|2021-08-13 08:45:00|||||||||25
1628844600000|2021-08-13 08:50:00|||||||||39
1628844900000|2021-08-13 08:55:00|||||||||19
1628845200000|2021-08-13 09:00:00|330900||330930||330930||330751||188
1628845500000|2021-08-13 09:05:00|||||||||3
1628845800000|2021-08-13 09:10:00|||||||||47
1628846100000|2021-08-13 09:15:00|330755||330930||330930||330755||10
1628846400000|2021-08-13 09:20:00|330784||330930||330930||330784||130
1628846700000|2021-08-13 09:25:00|330778|330393|330930|330500|330930|330500|330778|330391|128
1628847000000|2021-08-13 09:30:00||330295||330000||330295||330000|7
1628847300000|2021-08-13 09:35:00|330798|330091|330700|329800|330798|330091|330659|329800|45
1628847600000|2021-08-13 09:40:00|330797|330000|330700|330000|330797|330000|330700|330000|1
1628847900000|2021-08-13 09:45:00|330798|330050|330798|330000|330798|330050|330500|330000|139
1628848200000|2021-08-13 09:50:00|||||||||12
1628848500000|2021-08-13 09:55:00|330930||330699||330930||330699||6
1628848800000|2021-08-13 10:00:00|330550|330100|330550|330000|330550|330100|330550|330000|4
1628849100000|2021-08-13 10:05:00|330573|330100|330549|330000|330573|330170|330549|330000|3
1628849400000|2021-08-13 10:10:00||330106||330000||330200||330000|22
1628849700000|2021-08-13 10:15:00||329800||329800||329800||329800|35
1628850000000|2021-08-13 10:20:00|||||||||4
1628850300000|2021-08-13 10:25:00||330000||329800||330000||329800|17
1628850600000|2021-08-13 10:30:00|||||||||1
1628850900000|2021-08-13 10:35:00|330550||330500||330550||330500||52
1628851200000|2021-08-13 10:40:00|||||||||47
1628851500000|2021-08-13 10:45:00|||||||||2
1628851800000|2021-08-13 10:50:00|||||||||2
1628852100000|2021-08-13 10:55:00|||||||||1
1628852400000|2021-08-13 11:00:00|330384|330100|330500|330100|330500|330102|330378|330100|308
1628852700000|2021-08-13 11:05:00|330495||330495||330495||330495||12
1628853000000|2021-08-13 11:10:00|330500|330102|330430|330102|330500|330102|330430|330102|76
1628853300000|2021-08-13 11:15:00|||||||||9
1628853600000|2021-08-13 11:20:00|330397|330135|330398|330135|330430|330135|330397|330135|95
1628853900000|2021-08-13 11:25:00|330430||330430||330430||330430||136
1628854200000|2021-08-13 11:30:00|330355|330137|330355|330135|330355|330137|330355|330135|80
1628854500000|2021-08-13 11:35:00|||||||||69
1628854800000|2021-08-13 11:40:00|330353|330300|330353|330137|330353|330300|330353|330135|226
1628855100000|2021-08-13 11:45:00|330355|330135|330355|330135|330355|330138|330351|330135|33
1628855400000|2021-08-13 11:50:00|||||||||120
1628855700000|2021-08-13 11:55:00|||||||||37
1628856000000|2021-08-13 12:00:00||330151||330200||330200||330135|437
1628856300000|2021-08-13 12:05:00|330400|330202|330300|330202|330400|330202|330300|330202|116
1628856600000|2021-08-13 12:10:00|330355|330200|330365|330102|330930|330300|330355|330100|377
1628856900000|2021-08-13 12:15:00|330364|330200|330930|330200|330930|330200|330353|330200|187
1628857200000|2021-08-13 12:20:00|330900|330300|330750|330200|330900|330300|330750|330200|145
1628857500000|2021-08-13 12:25:00||330300||330302||330500||330300|370
1628857800000|2021-08-13 12:30:00|330748|330400|330750|330352|330750|330400|330748|330302|73
1628858100000|2021-08-13 12:35:00||330354||330400||330400||330354|37
1628858400000|2021-08-13 12:40:00|330500|330402|330400|330352|330750|330402|330400|330352|532
1628858700000|2021-08-13 12:45:00|330443||330500||330500||330443||4
1628859000000|2021-08-13 12:50:00||330354||330354||330354||330354|34
1628859300000|2021-08-13 12:55:00|330750|330360|330750|330362|330750|330362|330700|330360|383
1628859600000|2021-08-13 13:00:00|330500|330360|330500|330420|330500|330420|330500|330352|189
1628859900000|2021-08-13 13:05:00|330700|330300|330700|330352|330750|330370|330565|330300|628
1628860200000|2021-08-13 13:10:00||330502||330502||330502||330502|331
1628860500000|2021-08-13 13:15:00|330738||330784||330784||330738||245
1628860800000|2021-08-13 13:20:00|330800|330470|330800|330408|330800|330470|330797|330400|155
1628861100000|2021-08-13 13:25:00|330930|330400|330800|330400|330930|330928|330800|330400|1030
1628861400000|2021-08-13 13:30:00|330602|330451|329913|329569|330800|330500|329400|329000|19754
1628861700000|2021-08-13 13:35:00|329735|329572|329301|329101|329882|329712|329140|329030|13605
1628862000000|2021-08-13 13:40:00|329300|329100|329272|329132|329759|329649|328978|328880|18495
1628862300000|2021-08-13 13:45:00|329263|329116|328997|328930|329708|329605|328698|328528|20972
1628862600000|2021-08-13 13:50:00|328996|328998|329284|329190|329287|329205|328739|328611|14142
1628862900000|2021-08-13 13:55:00|329280|329191|329403|329300|329646|329520|328933|328802|10852
1628863200000|2021-08-13 14:00:00|329375|329335|329363|329130|329699|329563|329068|329000|7292
1628863500000|2021-08-13 14:05:00|329297|329135|329598|329458|329790|329686|329214|329111|6493
1628863800000|2021-08-13 14:10:00|329600|329482|329428|329302|329690|329558|329277|329106|7320
1628864100000|2021-08-13 14:15:00|329427|329301|329944|329852|330225|330075|329399|329301|7014
1628864400000|2021-08-13 14:20:00|329958|329853|329610|329512|330050|330000|329570|329500|8714
1628864700000|2021-08-13 14:25:00|329618|329547|329366|329155|329792|329667|329300|329155|5729
1628865000000|2021-08-13 14:30:00|329365|329240|329287|329181|329552|329338|329130|329007|7593
1628865300000|2021-08-13 14:35:00|329286|329202|329350|329185|329447|329286|329106|329008|3630
1628865600000|2021-08-13 14:40:00|329271|329183|329082|328951|329271|329192|328902|328810|5843
1628865900000|2021-08-13 14:45:00|329049|328966|329156|329056|329300|329152|328978|328865|7749
1628866200000|2021-08-13 14:50:00|329204|329100|328941|328868|329220|329127|328871|328800|4516
1628866500000|2021-08-13 14:55:00|328953|328869|329218|329160|329300|329195|328890|328815|4113
1628866800000|2021-08-13 15:00:00|329234|329116|329396|329254|329470|329372|329214|329116|5405
1628867100000|2021-08-13 15:05:00|329395|329255|329470|329300|329470|329325|329084|329000|1700
1628867400000|2021-08-13 15:10:00|329369|329301|329483|329390|329657|329600|329364|329285|3200
1628867700000|2021-08-13 15:15:00|329476|329410|329270|329208|329580|329506|329259|329121|2666
1628868000000|2021-08-13 15:20:00|329252|329200|329018|328945|329540|329200|328948|328890|5348
1628868300000|2021-08-13 15:25:00|329016|328959|329042|328935|329196|329035|328975|328856|3639
1628868600000|2021-08-13 15:30:00|329031|328954|328853|328802|329103|328954|328852|328786|4414
1628868900000|2021-08-13 15:35:00|328828|328786|328926|328833|329100|328974|328704|328644|4000
1628869200000|2021-08-13 15:40:00|328922|328805|328960|328797|329072|328975|328788|328700|2475
1628869500000|2021-08-13 15:45:00|328908|328803|328755|328725|328908|328805|328743|328666|3308
1628869800000|2021-08-13 15:50:00|328753|328723|328474|328334|328899|328726|328430|328301|10281
1628870100000|2021-08-13 15:55:00|328472|328300|328601|328499|328621|328529|328388|328300|4176
1628870400000|2021-08-13 16:00:00|328600|328500|328800|328742|328800|328742|328500|328402|3648
1628870700000|2021-08-13 16:05:00|328900|328743|328825|328714|328990|328854|328770|328686|5025
1628871000000|2021-08-13 16:10:00|328805|328715|328681|328600|328865|328723|328653|328537|2600
1628871300000|2021-08-13 16:15:00|328680|328601|328700|328607|328836|328722|328654|328600|2672
1628871600000|2021-08-13 16:20:00|328690|328617|328902|328827|328989|328859|328690|328607|2700
1628871900000|2021-08-13 16:25:00|328894|328828|329086|329006|329200|329100|328876|328729|6336
1628872200000|2021-08-13 16:30:00|329087|329007|328890|328810|329188|329146|328890|328800|5462
1628872500000|2021-08-13 16:35:00|329053|328811|328875|328730|329053|328960|328684|328640|2623
1628872800000|2021-08-13 16:40:00|328799|328733|329025|328936|329065|328944|328694|328646|3804
1628873100000|2021-08-13 16:45:00|329065|328993|329114|329059|329148|329097|328992|328831|1900
1628873400000|2021-08-13 16:50:00|329113|329063|329291|329238|329300|329252|329072|328944|5066
1628873700000|2021-08-13 16:55:00|329296|329240|329446|329253|329600|329568|329294|329124|5881
1628874000000|2021-08-13 17:00:00|329448|329254|329482|329402|329533|329419|329387|329253|2432
1628874300000|2021-08-13 17:05:00|329477|329385|329300|329179|329500|329385|329216|329131|2463
1628874600000|2021-08-13 17:10:00|329297|329182|329512|329462|329522|329462|329207|329163|3254
1628874900000|2021-08-13 17:15:00|329511|329447|329411|329319|329581|329495|329358|329246|5712
1628875200000|2021-08-13 17:20:00|329406|329283|329246|329175|329500|329366|329177|329134|2800
1628875500000|2021-08-13 17:25:00|329238|329188|329258|329103|329388|329250|329200|329062|2750
1628875800000|2021-08-13 17:30:00|329400|329166|329078|328994|329425|329308|329004|328823|6915
1628876100000|2021-08-13 17:35:00|329052|328973|329000|328928|329150|329024|328813|328737|3657
1628876400000|2021-08-13 17:40:00|329086|328929|328985|328903|329145|329021|328970|328903|1710
1628876700000|2021-08-13 17:45:00|328982|328904|328765|328692|329131|328962|328724|328635|3634
1628877000000|2021-08-13 17:50:00|328849|328730|328784|328709|328981|328787|328724|328687|1400
1628877300000|2021-08-13 17:55:00|328783|328735|328919|328807|328981|328905|328763|328700|2230
1628877600000|2021-08-13 18:00:00|328918|328808|329021|328945|329112|328995|328888|328803|3284
1628877900000|2021-08-13 18:05:00|329012|328946|328994|328822|329012|328950|328830|328714|2500
1628878200000|2021-08-13 18:10:00|328991|328850|328991|328901|329005|328971|328922|328824|2452
1628878500000|2021-08-13 18:15:00|328999|328902|329023|328937|329100|328988|328981|328902|3623
1628878800000|2021-08-13 18:20:00|329044|328987|328886|328786|329108|328987|328779|328700|1522
1628879100000|2021-08-13 18:25:00|328885|328800|328843|328779|328920|328836|328788|328700|3845
1628879400000|2021-08-13 18:30:00|328873|328796|328800|328715|328920|328802|328725|328657|2315
1628879700000|2021-08-13 18:35:00|328782|328720|328515|328455|328800|328753|328515|328455|6135
1628880000000|2021-08-13 18:40:00|328507|328470|328631|328576|328649|328584|328488|328425|5146
1628880300000|2021-08-13 18:45:00|328629|328560|328506|328431|328682|328600|328473|328400|4896
1628880600000|2021-08-13 18:50:00|328503|328400|328655|328591|328700|328630|328474|328400|3397
1628880900000|2021-08-13 18:55:00|328646|328578|328672|328544|328700|328668|328550|328500|3408
1628881200000|2021-08-13 19:00:00|328668|328543|328670|328503|328700|328603|328500|328408|2381
1628881500000|2021-08-13 19:05:00|328669|328528|328663|328606|328700|328649|328600|328514|3900
1628881800000|2021-08-13 19:10:00|328662|328601|328742|328677|328800|328690|328553|328497|5756
1628882100000|2021-08-13 19:15:00|328751|328660|328748|328704|328795|328719|328677|328656|3576
1628882400000|2021-08-13 19:20:00|328747|328737|328938|328844|329000|328894|328747|328623|6816
1628882700000|2021-08-13 19:25:00|328936|328840|328766|328651|328936|328840|328691|328600|5510
1628883000000|2021-08-13 19:30:00|328738|328681|328765|328701|328800|328702|328568|328500|9274
1628883300000|2021-08-13 19:35:00|328764|328705|328800|328600|329000|328911|328665|328600|4662
1628883600000|2021-08-13 19:40:00|328790|328716|328870|328808|328945|328899|328774|328702|5084
1628883900000|2021-08-13 19:45:00|328871|328809|328898|328826|329049|328992|328743|328687|11974
1628884200000|2021-08-13 19:50:00|328899|328923|329183|329068|329254|329184|328765|328687|20720
1628884500000|2021-08-13 19:55:00|329182|329069|329420|329386|329420|329396|329126|329054|35936
1628884800000|2021-08-13 20:00:00|329843|329207|329398|329001|329843|329400|329302|329000|2981
1628885100000|2021-08-13 20:05:00|329334|329111|329273|329000|329334|329115|329273|329000|365
1628885400000|2021-08-13 20:10:00|329248|329010|329275|329184|329275|329184|329248|329010|1986
1628885700000|2021-08-13 20:15:00|329200|329211|329200|329021|329200|329264|329200|329021|943
1628886000000|2021-08-13 20:20:00|329225|329023|329225|329023|329225|329023|329225|329023|378
1628886300000|2021-08-13 20:25:00|329199|329025|329199|329025|329199|329025|329199|329025|175
1628886600000|2021-08-13 20:30:00|329225|329021|329225|329021|329225|329021|329225|329021|1049
1628886900000|2021-08-13 20:35:00|329175|329100|329175|329100|329175|329100|329175|329100|582
1628887200000|2021-08-13 20:40:00|329093|329010|329093|329015|329093|329035|329093|329010|387
1628887500000|2021-08-13 20:45:00|329050|329000|329050|328800|329050|329000|329050|328800|486
1628887800000|2021-08-13 20:50:00|328960|328850|329040|328909|329040|328909|328960|328850|1132
1628888100000|2021-08-13 20:55:00|328966|328938|328955|328850|329000|328938|328900|328850|1432
1629100800000|2021-08-16 08:00:00|329964|328825|329889|328800|330460|329100|329889|328352|143
1629101100000|2021-08-16 08:05:00|329300|329000|329889|328800|329889|329148|329219|328800|229
1629101400000|2021-08-16 08:10:00|329463||329889||329889||329463||35
1629101700000|2021-08-16 08:15:00|329700||329889||329889||329500||29
1629102300000|2021-08-16 08:25:00|329700||329400||329889||329400||18
1629102600000|2021-08-16 08:30:00|329498||330000||330000||329439||156
1629102900000|2021-08-16 08:35:00|329565|328352|330000|328352|330460|328352|329565|328352|3
1629103200000|2021-08-16 08:40:00|329949|329264|330460|329200|330460|329460|329949|328352|121
1629103500000|2021-08-16 08:45:00||329450||329200||329450||329200|19
1629103800000|2021-08-16 08:50:00|||||||||17
1629104100000|2021-08-16 08:55:00||328352||328352||328352||328352|8
1629104400000|2021-08-16 09:00:00|329399||330460||330460||329399||9
1629104700000|2021-08-16 09:05:00|330458|329257|330460|328352|330460|329347|330458|328352|251
1629105000000|2021-08-16 09:10:00||328800||328352||329000||328352|8
1629105300000|2021-08-16 09:15:00|||||||||12
1629105600000|2021-08-16 09:20:00||329000||329000||329000||329000|22
1629105900000|2021-08-16 09:25:00|330397|329406|330397|329200|330397|329406|330397|329000|12
1629106200000|2021-08-16 09:30:00|330298|329000|330130|328501|330397|329000|330130|328500|14
1629106500000|2021-08-16 09:35:00|329800|328400|329500|328401|330130|328401|329500|328400|32
1629106800000|2021-08-16 09:40:00|330000|328352|330130|328500|330330|328500|329999|328352|68
1629107100000|2021-08-16 09:45:00|329900||329397||329900||329397||20
1629107400000|2021-08-16 09:50:00|||||||||31
1629107700000|2021-08-16 09:55:00|329300||329350||329350||329300||10
1629108000000|2021-08-16 10:00:00|329346|328501|329350|328500|329350|328501|329346|328500|53
1629108300000|2021-08-16 10:05:00|329349||329349||329350||329348||0
1629108600000|2021-08-16 10:10:00|329348|328501|329290|328500|329350|328501|329290|328500|82
1629108900000|2021-08-16 10:15:00|329189||329100||329189||329100||196
1629109200000|2021-08-16 10:20:00|329099|329000|328997|328500|329099|329000|328500|328033|1696
1629109500000|2021-08-16 10:25:00|328900|328650|328900|328650|328900|328650|328900|328500|215
1629109800000|2021-08-16 10:30:00|||||||||40
1629110100000|2021-08-16 10:35:00|328899||328849||328900||328849||21
1629110400000|2021-08-16 10:40:00|328900||328900||328900||328849||139
1629110700000|2021-08-16 10:45:00|328991|328764|329097|328764|329100|328764|328991|328764|117
1629111000000|2021-08-16 10:50:00|328957||329096||329097||328957||91
1629111300000|2021-08-16 10:55:00|329095||329051||329095||329051||4
1629111600000|2021-08-16 11:00:00|328980|328900|328999|328652|329100|329000|328800|328650|1878
1629111900000|2021-08-16 11:05:00|328900|328800|328990|328652|328999|328800|328900|328650|250
1629112200000|2021-08-16 11:10:00|328900|328700|328899|328650|328900|328700|328845|328650|37
1629112500000|2021-08-16 11:15:00|328840|328700|328805|328700|328899|328701|328805|328700|124
1629112800000|2021-08-16 11:20:00|328700|328652|328799|328650|328805|328652|328700|328650|358
1629113100000|2021-08-16 11:25:00|328797||328797||328797||328797||243
1629113400000|2021-08-16 11:30:00|328799|328651|328650|328500|328799|328651|328650|328500|463
1629113700000|2021-08-16 11:35:00|328648|328416|328776|328500|328776|328500|328648|328416|586
1629114000000|2021-08-16 11:40:00|328600|328416|328699|328500|328776|328500|328600|328416|623
1629114300000|2021-08-16 11:45:00|328776|328501|328600|328003|328776|328501|328600|328000|109
1629114600000|2021-08-16 11:50:00|328460|328000|328599|328200|328600|328201|328400|328000|226
1629114900000|2021-08-16 11:55:00||328000||328005||328300||328000|77
1629115200000|2021-08-16 12:00:00|328597|328300|328398|328001|328599|328300|328300|328000|401
1629115500000|2021-08-16 12:05:00|328300|328000|328599|328329|328599|328329|328298|328000|1211
1629115800000|2021-08-16 12:10:00|328500|328330|328776|328450|328776|328501|328500|328327|237
1629116100000|2021-08-16 12:15:00|328770|328400|328596|328327|328776|328400|328596|328327|130
1629116400000|2021-08-16 12:20:00|328595|328450|328774|328500|328776|328500|328595|328450|278
1629116700000|2021-08-16 12:25:00|328776|328774|329000|328570|329000|328774|328774|328570|550
1629117000000|2021-08-16 12:30:00|328800|328700|328998|328700|329000|328801|328800|328700|293
1629117300000|2021-08-16 12:35:00|328947||328800||328947||328800||66
1629117600000|2021-08-16 12:40:00|328899|328801|328897|328702|328899|328801|328897|328700|202
1629117900000|2021-08-16 12:45:00|328895|328700|328897|328700|328897|328700|328895|328700|23
1629118200000|2021-08-16 12:50:00|328920|328750|328918|328750|328920|328750|328918|328750|186
1629118500000|2021-08-16 12:55:00|328750|328700|328798|328600|328949|328700|328700|328570|521
1629118800000|2021-08-16 13:00:00|328900|328640|328920|328600|328920|328692|328900|328600|941
1629119100000|2021-08-16 13:05:00|328949|328603|328949|328800|328949|328800|328949|328600|468
1629119400000|2021-08-16 13:10:00|328948|328606|328949|328603|328949|328606|328948|328600|204
1629119700000|2021-08-16 13:15:00|328800|328606|328899|328700|328899|328702|328800|328606|214
1629120000000|2021-08-16 13:20:00|328850|328603|328850|328603|328850|328603|328850|328603|520
1629120300000|2021-08-16 13:25:00|328812|328600|328839|328200|328850|328600|328419|328200|3983
1629120600000|2021-08-16 13:30:00|328605|328329|327792|327600|328800|328591|327515|327501|31479
1629120900000|2021-08-16 13:35:00|327791|327709|328993|328741|329104|329074|327778|327596|24355
1629121200000|2021-08-16 13:40:00|329016|328742|328109|327950|329016|328905|327940|327819|8930
1629121500000|2021-08-16 13:45:00|328107|327847|327400|327269|328165|327882|327223|327100|24301
1629121800000|2021-08-16 13:50:00|327414|327200|326099|326000|327414|327200|325933|325827|33237
1629122100000|2021-08-16 13:55:00|326057|325904|325940|325886|326300|326163|325693|325606|22800
1629122400000|2021-08-16 14:00:00|325933|325867|325820|325718|326100|326000|325649|325600|13543
1629122700000|2021-08-16 14:05:00|325814|325721|324930|324867|325814|325721|324910|324800|27076
1629123000000|2021-08-16 14:10:00|324948|324818|323748|323599|324967|324831|323713|323599|26577
1629123300000|2021-08-16 14:15:00|323754|323652|322850|322657|323863|323774|322663|322531|23336
1629123600000|2021-08-16 14:20:00|322815|322658|323201|323046|323349|323291|322708|322600|22369
1629123900000|2021-08-16 14:25:00|323160|323047|321835|321700|323192|323062|321786|321700|26925
1629124200000|2021-08-16 14:30:00|321806|321675|322797|322502|322955|322852|321309|321109|22788
1629124500000|2021-08-16 14:35:00|322765|322621|322666|322531|322950|322800|322337|322200|8336
1629124800000|2021-08-16 14:40:00|322664|322539|322853|322595|322970|322811|322398|322274|15477
1629125100000|2021-08-16 14:45:00|322852|322596|322709|322515|322868|322696|321995|321800|8901
1629125400000|2021-08-16 14:50:00|322710|322525|322578|322394|322710|322561|322346|322200|7377
1629125700000|2021-08-16 14:55:00|322574|322400|322539|322438|323250|322953|322347|322121|15969
1629126000000|2021-08-16 15:00:00|322554|322440|322900|322620|323300|323099|322553|322439|10361
1629126300000|2021-08-16 15:05:00|322875|322601|323118|322925|323499|323382|322746|322600|9394
1629126600000|2021-08-16 15:10:00|323121|322900|323285|323101|323285|323101|322847|322700|7208
1629126900000|2021-08-16 15:15:00|323303|323148|323350|323200|323800|323700|323269|322956|11811
1629127200000|2021-08-16 15:20:00|323348|323201|322799|322709|323621|323433|322799|322700|4981
1629127500000|2021-08-16 15:25:00|322789|322700|323224|322906|323250|323142|322753|322700|9043
1629127800000|2021-08-16 15:30:00|323250|322971|323779|323522|323900|323805|323032|322901|13434
1629128100000|2021-08-16 15:35:00|323776|323733|324041|323902|324171|324075|323776|323583|14245
1629128400000|2021-08-16 15:40:00|324035|323908|324012|323900|324498|324352|324000|323900|8047
1629128700000|2021-08-16 15:45:00|324008|323895|323958|323862|324364|324209|323925|323713|7537
1629129000000|2021-08-16 15:50:00|323957|323864|323829|323745|324353|324200|323823|323745|7657
1629129300000|2021-08-16 15:55:00|323803|323700|323573|323463|323803|323738|323513|323400|4666
1629129600000|2021-08-16 16:00:00|323572|323472|323797|323601|323964|323800|323390|323206|5730
1629129900000|2021-08-16 16:05:00|323812|323634|323978|323880|323993|323950|323812|323626|6538
1629130200000|2021-08-16 16:10:00|323999|323928|324175|324008|324300|324223|323978|323810|5173
1629130500000|2021-08-16 16:15:00|324174|324012|323762|323650|324184|324055|323738|323650|1129
1629130800000|2021-08-16 16:20:00|323738|323655|323898|323782|324000|323899|323669|323636|4355
1629131100000|2021-08-16 16:25:00|323892|323768|323684|323518|323896|323811|323604|323500|3030
1629131400000|2021-08-16 16:30:00|323683|323500|323724|323645|323800|323684|323561|323500|2047
1629131700000|2021-08-16 16:35:00|323723|323508|323566|323421|323845|323775|323536|323400|5804
1629132000000|2021-08-16 16:40:00|323565|323420|323759|323663|323759|323663|323490|323400|6584
1629132300000|2021-08-16 16:45:00|323758|323664|323901|323668|324084|323976|323758|323567|3736
1629132600000|2021-08-16 16:50:00|323898|323670|324150|324077|324150|324077|323675|323570|2157
1629132900000|2021-08-16 16:55:00|324165|324080|324045|323948|324353|324201|324026|323810|3650
1629133200000|2021-08-16 17:00:00|324044|323949|324556|324480|324556|324480|324044|323910|7828
1629133500000|2021-08-16 17:05:00|324599|324482|324647|324500|324768|324712|324520|324258|6581
1629133800000|2021-08-16 17:10:00|324641|324501|324652|324378|324874|324771|324444|324249|5896
1629134100000|2021-08-16 17:15:00|324650|324533|324800|324729|324900|324770|324567|324378|3033
1629134400000|2021-08-16 17:20:00|324799|324730|325340|325234|325444|325349|324629|324500|6243
1629134700000|2021-08-16 17:25:00|325326|325262|325617|325500|325802|325714|325313|325262|5880
1629135000000|2021-08-16 17:30:00|325616|325501|325785|325654|325928|325876|325600|325500|5699
1629135300000|2021-08-16 17:35:00|325768|325718|326499|326390|326699|326573|325768|325700|15353
1629135600000|2021-08-16 17:40:00|326498|326400|327265|327180|327399|327255|326486|326285|12566
1629135900000|2021-08-16 17:45:00|327272|327181|327903|327762|328130|328001|327109|326921|15951
1629136200000|2021-08-16 17:50:00|327901|327662|327615|327500|328064|327932|327579|327500|5718
1629136500000|2021-08-16 17:55:00|327611|327530|327290|327200|327611|327544|327273|327060|3925
1629136800000|2021-08-16 18:00:00|327288|327201|327447|327335|327607|327463|327279|327200|4758
1629137100000|2021-08-16 18:05:00|327491|327336|328811|328670|329077|328998|327491|327336|12159
1629137400000|2021-08-16 18:10:00|328801|328742|328475|328301|329000|328915|328400|328250|8821
1629137700000|2021-08-16 18:15:00|328449|328300|328549|328477|328800|328622|328400|328300|4344
1629138000000|2021-08-16 18:20:00|328590|328478|328300|328136|328679|328479|328230|328025|4110
1629138300000|2021-08-16 18:25:00|328299|328221|328531|328431|328564|328432|328229|328128|7021
1629138600000|2021-08-16 18:30:00|328641|328432|329199|329075|329392|329279|328548|328431|11058
1629138900000|2021-08-16 18:35:00|329200|329076|328762|328604|329235|329136|328733|328550|3219
1629139200000|2021-08-16 18:40:00|328763|328603|328881|328800|329053|328970|328723|328550|3426
1629139500000|2021-08-16 18:45:00|328880|328801|329001|328900|329300|329147|328700|328600|7787
1629139800000|2021-08-16 18:50:00|328955|328901|328851|328661|329027|328901|328746|328592|2150
1629140100000|2021-08-16 18:55:00|328800|328701|328650|328549|328947|328790|328596|328501|5225
1629140400000|2021-08-16 19:00:00|328649|328551|329311|329166|329360|329236|328648|328551|6315
1629140700000|2021-08-16 19:05:00|329244|329167|328929|328800|329448|329365|328762|328607|13102
1629141000000|2021-08-16 19:10:00|328928|328809|329299|329126|329300|329150|328928|328800|3455
1629141300000|2021-08-16 19:15:00|329255|329139|329261|329167|329497|329404|329200|329078|4659
1629141600000|2021-08-16 19:20:00|329260|329173|329410|329355|329700|329618|329260|329137|9335
1629141900000|2021-08-16 19:25:00|329495|329356|329465|329380|329500|329400|329242|329108|5406
1629142200000|2021-08-16 19:30:00|329466|329414|329651|329470|329731|329658|329298|329186|12185
1629142500000|2021-08-16 19:35:00|329650|329471|329163|329036|329650|329542|329135|329035|6222
1629142800000|2021-08-16 19:40:00|329155|329035|329238|329145|329300|329191|329032|328900|5725
1629143100000|2021-08-16 19:45:00|329235|329144|329294|329230|329322|329231|329185|329100|7157
1629143400000|2021-08-16 19:50:00|329297|329236|329887|329750|329900|329825|329297|329236|14735
1629143700000|2021-08-16 19:55:00|329882|329751|329900|329802|330000|329965|329714|329636|23549
1629144000000|2021-08-16 20:00:00|329899|329801|330000|329900|330300|329905|329899|329700|94935
1629144300000|2021-08-16 20:05:00|329998|329899|329880|329400|329998|329899|329820|329050|1244
1629144600000|2021-08-16 20:10:00|329700|329406|329800|329250|329880|329555|329600|329250|1949
1629144900000|2021-08-16 20:15:00|329700|329251|329795|329250|329800|329501|329677|329250|311
1629145200000|2021-08-16 20:20:00|329594|329260|329695|329250|329798|329260|329594|329250|286
1629145500000|2021-08-16 20:25:00|329798|329347|329880|329435|329880|329500|329698|329347|1270
1629145800000|2021-08-16 20:30:00|329795|329443|329795|329503|329795|329503|329795|329443|157
1629146100000|2021-08-16 20:35:00||329500||329500||329500||329500|36
1629146400000|2021-08-16 20:40:00||329526||329526||329526||329526|61
1629146700000|2021-08-16 20:45:00|329790||329795||329795||329790||110
1629147000000|2021-08-16 20:50:00|||||||||145
1629147300000|2021-08-16 20:55:00|||||||||122
1629147600000|2021-08-16 21:00:00|329880|329575|329880|329600|329880|329600|329880|329575|279
1629147900000|2021-08-16 21:05:00|||||||||55
1629148200000|2021-08-16 21:10:00|||||||||25
1629148500000|2021-08-16 21:15:00|329900|329501|329900|329501|329900|329580|329900|329501|147
1629148800000|2021-08-16 21:20:00|||||||||298
1629149100000|2021-08-16 21:25:00|||||||||43
1629149400000|2021-08-16 21:30:00|||||||||48
1629149700000|2021-08-16 21:35:00|||||||||18
1629150000000|2021-08-16 21:40:00|329880|329608|329900|329608|329900|329608|329880|329608|108
1629150300000|2021-08-16 21:45:00|||||||||76
1629150600000|2021-08-16 21:50:00|329880||329890||329890||329880||168
1629150900000|2021-08-16 21:55:00|329800||329800||329800||329800||77
1629151200000|2021-08-16 22:00:00|329850||329845||329850||329845||78
1629151500000|2021-08-16 22:05:00|329800|329600|329735|329600|329845|329600|329735|329600|132
1629151800000|2021-08-16 22:10:00|329845|329501|329710|329505|329845|329505|329710|329348|171
1629152100000|2021-08-16 22:15:00|||||||||64
1629152400000|2021-08-16 22:20:00|329700|329398|329655|329403|329700|329403|329655|329348|66
1629152700000|2021-08-16 22:25:00|329565|329500|329845|329500|329845|329500|329565|329500|277
1629153000000|2021-08-16 22:30:00||329408||329500||329500||329408|35
1629153300000|2021-08-16 22:35:00|329677||329800||329800||329677||16
1629153600000|2021-08-16 22:40:00|329600|329408|329600|329403|329600|329408|329600|329403|52
1629153900000|2021-08-16 22:45:00||329408||329403||329408||329401|181
1629154200000|2021-08-16 22:50:00|329800|329600|329835|329600|329835|329600|329800|329600|230
1629154500000|2021-08-16 22:55:00|329845|329651|329800|329425|329845|329701|329800|329411|416
1629154800000|2021-08-16 23:00:00|329794|329450|329800|329450|329800|329450|329794|329450|20
1629155100000|2021-08-16 23:05:00||329425||329425||329425||329425|51
1629155400000|2021-08-16 23:10:00|||||||||43
1629155700000|2021-08-16 23:15:00||329400||329500||329500||329400|42
1629156000000|2021-08-16 23:20:00|329748||329748||329748||329748||47
1629156300000|2021-08-16 23:25:00|329800|329655|329835|329655|329835|329655|329800|329655|81
1629156600000|2021-08-16 23:30:00|329845||329800||329845||329800||37
1629156900000|2021-08-16 23:35:00|329788||329788||329788||329788||172
1629157200000|2021-08-16 23:40:00|329775||329800||329845||329700||444
1629157500000|2021-08-16 23:45:00|329700|329600|329688|329500|329835|329600|329688|329500|148
1629157800000|2021-08-16 23:50:00|329750||329750||329750||329750||108
1629158100000|2021-08-16 23:55:00|329845|329401|329800|329500|329845|329500|329800|329400|178
1629187200000|2021-08-17 08:00:00|334476|326918|330800|326906|334808|327272|323500|321500|554
1629187500000|2021-08-17 08:05:00|328329||328800||330800||328149||136
1629187800000|2021-08-17 08:10:00|329724|327176|329646|326906|330602|327176|328289|326906|172
1629188100000|2021-08-17 08:15:00|330602|328000|330602|328000|330800|328000|329720|327476|123
1629188400000|2021-08-17 08:20:00|329960|328500|330602|328000|330602|328500|329960|328000|148
1629188700000|2021-08-17 08:25:00|330154||330154||330154||330154||15
1629189000000|2021-08-17 08:30:00|330602|328592|330000|328000|330602|328592|328694|328000|104
1629189300000|2021-08-17 08:35:00|329999||329832||330000||329000||47
1629189600000|2021-08-17 08:40:00|330602||330014||330602||330014||65
1629189900000|2021-08-17 08:45:00|330602||329948||330602||329948||26
1629190200000|2021-08-17 08:50:00|330602||329794||330602||329794||13
1629190500000|2021-08-17 08:55:00|329899|328353|330035|328000|330500|328353|329897|328000|36
1629190800000|2021-08-17 09:00:00|330292||329902||330292||329902||16
1629191100000|2021-08-17 09:05:00|328800||328750||328800||328750||10
1629191400000|2021-08-17 09:10:00|329902|328554|330149|328000|330770|328554|329902|328000|113
1629191700000|2021-08-17 09:15:00|330770||330067||330770||330067||6
1629192000000|2021-08-17 09:20:00|329900|328052|329969|328200|330770|328200|328200|328000|1106
1629192300000|2021-08-17 09:25:00|330770|328000|330104|328500|330770|328540|330104|328000|228
1629192600000|2021-08-17 09:30:00|330770|328000|329000|328000|330770|328000|329000|328000|17
1629193200000|2021-08-17 09:40:00|328750|328200|328750|328200|328750|328200|328460|328200|43
1629193500000|2021-08-17 09:45:00|328499|328000|328499|328000|328499|328000|328499|328000|51
1629193800000|2021-08-17 09:50:00|||||||||20
1629194100000|2021-08-17 09:55:00|||||||||121
1629194400000|2021-08-17 10:00:00|328319||328499||328499||328319||161
1629194700000|2021-08-17 10:05:00|329794|328499|328750|328000|329794|328499|328750|328000|356
1629195000000|2021-08-17 10:10:00|||||||||9
1629195300000|2021-08-17 10:15:00|329827|328108|330000|328000|330287|328304|329400|328000|223
1629195600000|2021-08-17 10:20:00|330100||330103||330287||328649||41
1629195900000|2021-08-17 10:25:00|||||||||6
1629196200000|2021-08-17 10:30:00|330456|328542|329773|328000|330700|328550|329773|328000|103
1629196500000|2021-08-17 10:35:00|329775|328365|329793|328000|330287|328365|328672|328000|24
1629196800000|2021-08-17 10:40:00|330287||330287||330287||329791||7
1629197100000|2021-08-17 10:45:00|329793||330107||330461||329761||14
1629197400000|2021-08-17 10:50:00|330287||330145||330611||330145||167
1629197700000|2021-08-17 10:55:00||328100||328300||328300||328100|29
1629198000000|2021-08-17 11:00:00|329800|328500|329300|328700|329800|328700|329175|328500|84
1629198300000|2021-08-17 11:05:00|329005|328752|329800|328700|329800|329000|328805|328700|693
1629198600000|2021-08-17 11:10:00|329510|328600|329000|328301|329510|328621|329000|328300|401
1629198900000|2021-08-17 11:15:00|328900|328305|329000|328100|329500|328500|328462|328100|512
1629199200000|2021-08-17 11:20:00|328980|328103|329000|328200|329000|328200|328500|328103|39
1629199500000|2021-08-17 11:25:00|328999|328202|328878|328450|328999|328452|328500|328202|549
1629199800000|2021-08-17 11:30:00|329299|328500|329280|328450|329299|328500|329280|328450|99
1629200100000|2021-08-17 11:35:00|329000|328480|328800|328450|329000|328561|328800|328450|222
1629200400000|2021-08-17 11:40:00|328790||328790||328790||328731||132
1629200700000|2021-08-17 11:45:00|328788||328786||328800||328756||254
1629201000000|2021-08-17 11:50:00|328800|328786|328800|328450|328800|328786|328800|328450|286
1629201300000|2021-08-17 11:55:00|328700||328800||328800||328700||141
1629201600000|2021-08-17 12:00:00||328632||328500||328632||328450|134
1629201900000|2021-08-17 12:05:00|||||||||202
1629202200000|2021-08-17 12:10:00|328760|328450|328600|328450|328800|328450|328592|328450|1262
1629202500000|2021-08-17 12:15:00|328800|328485|328794|328400|328800|328495|328500|328400|485
1629202800000|2021-08-17 12:20:00|328700|328308|328700|328300|328760|328475|328400|328300|773
1629203100000|2021-08-17 12:25:00|328600|328255|328400|328153|328600|328300|328360|328153|787
1629203400000|2021-08-17 12:30:00|328200|328155|328398|327410|328400|328203|327800|326908|2382
1629203700000|2021-08-17 12:35:00|327407|326912|328079|327550|328400|327550|327407|326500|1481
1629204000000|2021-08-17 12:40:00|328400|327603|328378|327901|328400|328100|328179|327550|922
1629204300000|2021-08-17 12:45:00|328280|327905|328380|328025|328400|328056|328140|327905|530
1629204600000|2021-08-17 12:50:00|328378|328000|328348|328000|328378|328000|328259|328000|340
1629204900000|2021-08-17 12:55:00|328300|327905|328100|327905|328300|327905|328100|327905|284
1629205200000|2021-08-17 13:00:00|328090|327900|328000|327648|328090|327900|328000|327610|597
1629205500000|2021-08-17 13:05:00|327770|327610|327799|327101|327800|327610|327600|327100|1106
1629205800000|2021-08-17 13:10:00|327725|327334|327700|327372|327800|327436|327500|327299|1169
1629206100000|2021-08-17 13:15:00|327893|327300|327798|327306|327990|327500|327600|327299|668
1629206400000|2021-08-17 13:20:00|327800|327307|327800|327307|327800|327308|327499|327307|1557
1629206700000|2021-08-17 13:25:00|327787|327495|328049|327750|328292|327750|327690|327307|2812
1629207000000|2021-08-17 13:30:00|327922|327751|326745|326625|328049|327801|325388|325282|33226
1629207300000|2021-08-17 13:35:00|326685|326618|325907|325647|326830|326672|325815|325646|13680
1629207600000|2021-08-17 13:40:00|325861|325658|327656|327211|327656|327499|325189|325006|20879
1629207900000|2021-08-17 13:45:00|327586|327364|327278|327052|327703|327613|327085|326700|12287
1629208200000|2021-08-17 13:50:00|327276|327026|326173|326046|327314|327035|325989|325833|17775
1629208500000|2021-08-17 13:55:00|326144|326030|326412|326102|326445|326341|325572|325428|12636
1629208800000|2021-08-17 14:00:00|326399|326103|326123|325938|326593|326476|325758|325626|13922
1629209100000|2021-08-17 14:05:00|326119|325945|326169|325981|326414|326290|325631|325500|10265
1629209400000|2021-08-17 14:10:00|326168|325982|326344|326100|326593|326438|325670|325500|7933
1629209700000|2021-08-17 14:15:00|326340|326219|325697|325554|326513|326349|325696|325500|10700
1629210000000|2021-08-17 14:20:00|325695|325555|326164|326066|326200|326092|325499|325400|12084
1629210300000|2021-08-17 14:25:00|326162|326000|327353|327212|327500|327404|326040|325786|13564
1629210600000|2021-08-17 14:30:00|327349|327081|327057|326701|327349|327121|326820|326701|7235
1629210900000|2021-08-17 14:35:00|327060|326804|327300|327124|327766|327635|327052|326800|10458
1629211200000|2021-08-17 14:40:00|327299|327126|327929|327800|327975|327825|326996|326862|12068
1629211500000|2021-08-17 14:45:00|327928|327602|327764|327646|328100|328029|327500|327400|3774
1629211800000|2021-08-17 14:50:00|327756|327647|326704|326628|327900|327768|326704|326628|6152
1629212100000|2021-08-17 14:55:00|326743|326629|326271|326108|326909|326712|326190|326082|9047
1629212400000|2021-08-17 15:00:00|326198|326109|325816|325700|326480|326338|325710|325600|9860
1629212700000|2021-08-17 15:05:00|325815|325726|326210|325990|326250|326171|325684|325600|5937
1629213000000|2021-08-17 15:10:00|326199|325991|326481|326395|326600|326455|325908|325841|8807
1629213300000|2021-08-17 15:15:00|326479|326394|326359|326169|326600|326448|325889|325841|3918
1629213600000|2021-08-17 15:20:00|326396|326200|325799|325731|326459|326300|325776|325600|7011
1629213900000|2021-08-17 15:25:00|325798|325730|325220|325003|325893|325821|324994|324840|19569
1629214200000|2021-08-17 15:30:00|325219|325008|325386|325286|325476|325450|324983|324900|11967
1629214500000|2021-08-17 15:35:00|325381|325287|325390|325212|325500|325360|325150|325015|5989
1629214800000|2021-08-17 15:40:00|325309|325070|324592|324400|325376|325172|324260|324200|18312
1629215100000|2021-08-17 15:45:00|324600|324501|324657|324447|324835|324679|324387|324245|5939
1629215400000|2021-08-17 15:50:00|324627|324448|323852|323800|324700|324514|323852|323800|13058
1629215700000|2021-08-17 15:55:00|323846|323767|323803|323612|324290|323939|323625|323500|8374
1629216000000|2021-08-17 16:00:00|323790|323660|323379|323232|323825|323703|323379|323232|9370
1629216300000|2021-08-17 16:05:00|323385|323250|323560|323402|323768|323667|323378|323232|6911
1629216600000|2021-08-17 16:10:00|323541|323349|323937|323833|323991|323850|323410|323316|3900
1629216900000|2021-08-17 16:15:00|323916|323722|323556|323476|323937|323818|323346|323250|7721
1629217200000|2021-08-17 16:20:00|323555|323477|323534|323438|323890|323707|323087|323000|11749
1629217500000|2021-08-17 16:25:00|323486|323357|324244|324000|324400|324200|323220|323138|11637
1629217800000|2021-08-17 16:30:00|324238|324008|323969|323823|324312|324122|323916|323766|5939
1629218100000|2021-08-17 16:35:00|323979|323824|323900|323799|324322|324270|323611|323500|12362
1629218400000|2021-08-17 16:40:00|323899|323797|323379|323302|323899|323797|323233|323138|7778
1629218700000|2021-08-17 16:45:00|323384|323301|322833|322700|323485|323420|322600|322536|23096
1629219000000|2021-08-17 16:50:00|323002|322752|322857|322719|323227|323087|322719|322536|7567
1629219300000|2021-08-17 16:55:00|322799|322720|322898|322722|323021|322911|322639|322568|8280
1629219600000|2021-08-17 17:00:00|322800|322695|323455|323307|323500|323401|322596|322501|10299
1629219900000|2021-08-17 17:05:00|323500|323378|323770|323651|323780|323687|323216|323083|5160
1629220200000|2021-08-17 17:10:00|323769|323520|323842|323667|323945|323875|323318|323200|6202
1629220500000|2021-08-17 17:15:00|323833|323668|323305|323176|323945|323790|323110|323056|4380
1629220800000|2021-08-17 17:20:00|323307|323178|323712|323596|323745|323663|323282|323168|6737
1629221100000|2021-08-17 17:25:00|323700|323535|324100|324005|324100|324005|323530|323408|2628
1629221400000|2021-08-17 17:30:00|324126|323898|323888|323646|324200|324090|323717|323558|5454
1629221700000|2021-08-17 17:35:00|323850|323605|323201|323050|323900|323631|323133|323000|5546
1629222000000|2021-08-17 17:40:00|323199|323051|323298|323082|323406|323229|323019|322900|3328
1629222300000|2021-08-17 17:45:00|323257|323103|322800|322610|323300|323104|322678|322610|8217
1629222600000|2021-08-17 17:50:00|322819|322716|322879|322761|323300|323143|322793|322610|6421
1629222900000|2021-08-17 17:55:00|322871|322772|323800|323715|323800|323715|322771|322610|9826
1629223200000|2021-08-17 18:00:00|323799|323646|324468|324321|324500|324401|323785|323508|18556
1629223500000|2021-08-17 18:05:00|324499|324322|323998|323800|324598|324500|323998|323733|13003
1629223800000|2021-08-17 18:10:00|323997|323882|324166|324100|324203|324131|323902|323650|5000
1629224100000|2021-08-17 18:15:00|324203|324139|323768|323626|324317|324214|323700|323600|6280
1629224400000|2021-08-17 18:20:00|323763|323600|324400|324300|324400|324310|323643|323551|9201
1629224700000|2021-08-17 18:25:00|324397|324213|324334|324254|324450|324375|324248|324105|10474
1629225000000|2021-08-17 18:30:00|324346|324276|324534|324330|325300|325188|324227|324000|26969
1629225300000|2021-08-17 18:35:00|324496|324347|323839|323536|324497|324393|323771|323500|5589
1629225600000|2021-08-17 18:40:00|323663|323552|324387|324275|324388|324275|323661|323536|5035
1629225900000|2021-08-17 18:45:00|324386|324276|324394|324200|324863|324725|324235|323954|8861
1629226200000|2021-08-17 18:50:00|324392|324299|323930|323813|324671|324540|323930|323800|5626
1629226500000|2021-08-17 18:55:00|323927|323826|324862|324704|325116|325046|323925|323815|12192
1629226800000|2021-08-17 19:00:00|324861|324705|324650|324495|324998|324888|324499|324200|2770
1629227100000|2021-08-17 19:05:00|324614|324513|324699|324549|324754|324682|324443|324282|4203
1629227400000|2021-08-17 19:10:00|324698|324614|323953|323839|324797|324639|323926|323805|5787
1629227700000|2021-08-17 19:15:00|323971|323866|323996|323928|324164|324119|323850|323802|11850
1629228000000|2021-08-17 19:20:00|324000|323957|324096|324029|324200|324100|323937|323819|7992
1629228300000|2021-08-17 19:25:00|324100|324070|324103|323963|324338|324160|323967|323808|4202
1629228600000|2021-08-17 19:30:00|324102|323964|323934|323840|324454|324302|323872|323800|10103
1629228900000|2021-08-17 19:35:00|323933|323800|323741|323561|324245|324098|323691|323561|9872
1629229200000|2021-08-17 19:40:00|323745|323565|323837|323720|323905|323724|323355|323273|8102
1629229500000|2021-08-17 19:45:00|323836|323722|324135|324063|324300|324193|323586|323467|10881
1629229800000|2021-08-17 19:50:00|324176|324126|324336|324122|324609|324500|324141|324100|23086
1629230100000|2021-08-17 19:55:00|324338|324100|324196|324144|324455|324408|324146|324029|34077
1629230400000|2021-08-17 20:00:00|324290|323928|324050|323508|324290|323928|323990|323501|150966
1629230700000|2021-08-17 20:05:00|324000|323700|323982|323702|324000|323702|323982|323700|240
1629231000000|2021-08-17 20:10:00|323984|323700|324089|323704|324145|323789|323984|323700|1426
1629231300000|2021-08-17 20:15:00|324070|323701|324009|323702|324089|323716|324000|323701|146
1629231600000|2021-08-17 20:20:00|323986|323701|323986|323701|323986|323701|323986|323701|63
1629231900000|2021-08-17 20:25:00|323985|323702|323980|323717|323985|323717|323980|323702|263
1629232200000|2021-08-17 20:30:00|323979|323752|323900|323709|323979|323752|323840|323702|279
1629232500000|2021-08-17 20:35:00|323800|323702|323790|323550|323800|323702|323749|323550|1151
1629232800000|2021-08-17 20:40:00|323740|323510|323740|323510|323740|323510|323740|323510|90
1629233100000|2021-08-17 20:45:00|323750|323511|323884|323705|323884|323705|323750|323511|817
1629233400000|2021-08-17 20:50:00||323540||323540||323540||323540|253
1629233700000|2021-08-17 20:55:00|323877|323610|323877|323610|323877|323610|323877|323610|146
1629234000000|2021-08-17 21:00:00||323700||323700||323800||323700|301
1629234300000|2021-08-17 21:05:00|||||||||34
1629234600000|2021-08-17 21:10:00|323900|323737|323877|323737|323900|323737|323877|323737|437
1629234900000|2021-08-17 21:15:00|323874||323874||323874||323874||156
1629235200000|2021-08-17 21:20:00|||||||||9
1629235500000|2021-08-17 21:25:00|323800||323877||323877||323800||489
1629235800000|2021-08-17 21:30:00|||||||||14
1629236100000|2021-08-17 21:35:00|||||||||33
1629236400000|2021-08-17 21:40:00|||||||||223
1629236700000|2021-08-17 21:45:00|||||||||100
1629237000000|2021-08-17 21:50:00|||||||||52
1629237300000|2021-08-17 21:55:00|||||||||62
1629237600000|2021-08-17 22:00:00|||||||||31
1629237900000|2021-08-17 22:05:00|323900|323850|323998|323850|323998|323850|323900|323850|519
1629238200000|2021-08-17 22:10:00||323890||323737||323890||323737|102
1629238500000|2021-08-17 22:15:00|323880||323850||323998||323850||53
1629238800000|2021-08-17 22:20:00|323998||323850||323998||323850||247
1629239100000|2021-08-17 22:25:00|||||||||15
1629239400000|2021-08-17 22:30:00||323757||323757||323757||323757|18
1629239700000|2021-08-17 22:35:00|323847|323700|323838|323700|323847|323700|323838|323700|138
1629240000000|2021-08-17 22:40:00|||||||||94
1629240300000|2021-08-17 22:45:00|323834|323610|323838|323610|323838|323610|323834|323610|201
1629240600000|2021-08-17 22:50:00|||||||||22
1629240900000|2021-08-17 22:55:00|323822||323838||323838||323822||138
1629241200000|2021-08-17 23:00:00|||||||||41
1629241500000|2021-08-17 23:05:00|||||||||39
1629241800000|2021-08-17 23:10:00|||||||||39
1629242100000|2021-08-17 23:15:00|323850|323750|323989|323610|323998|323840|323850|323610|1676
1629242400000|2021-08-17 23:20:00|323997|323612|323900|323610|323997|323800|323900|323610|13
1629242700000|2021-08-17 23:25:00|323997|323612|323985|323625|323997|323625|323985|323612|116
1629243000000|2021-08-17 23:30:00|323890|323629|323890|323625|323890|323629|323890|323625|8
1629243300000|2021-08-17 23:35:00|323815|323628|323815|323616|323815|323628|323815|323616|130
1629243600000|2021-08-17 23:40:00|323916||323916||323916||323800||163
1629243900000|2021-08-17 23:45:00|323910|323750|323800|323616|323910|323750|323800|323616|399
1629244200000|2021-08-17 23:50:00|323799||323799||323799||323799||71
1629244500000|2021-08-17 23:55:00|323794|323540|323716|323511|323798|323540|323614|323511|641
1629273600000|2021-08-18 08:00:00|325100|323857|325100|324020|325100|324057|325100|323857|14
1629273900000|2021-08-18 08:05:00|||||||||55
1629274200000|2021-08-18 08:10:00|325014||325100||325100||325014||48
1629274500000|2021-08-18 08:15:00||323857||323857||323857||323857|24
1629274800000|2021-08-18 08:20:00|324853|323695|325100|323857|325100|323857|324847|323695|96
1629275100000|2021-08-18 08:25:00|||||||||26
1629275400000|2021-08-18 08:30:00||323695||323857||323857||323695|11
1629275700000|2021-08-18 08:35:00||323563||323563||323563||323563|30
1629276000000|2021-08-18 08:40:00|||||||||13
1629276300000|2021-08-18 08:45:00|||||||||5
1629276600000|2021-08-18 08:50:00|324850||325100||325100||324850||23
1629276900000|2021-08-18 08:55:00|324796||325100||325100||324712||17
1629277200000|2021-08-18 09:00:00|||||||||3
1629277500000|2021-08-18 09:05:00|||||||||20
1629277800000|2021-08-18 09:10:00|||||||||1
1629278100000|2021-08-18 09:15:00||324403||324352||324596||323563|40
1629278400000|2021-08-18 09:20:00||324439||324450||324840||324352|87
1629278700000|2021-08-18 09:25:00|325052|324600|325100|324600|325100|324600|325052|324439|53
1629279000000|2021-08-18 09:30:00||324450||324600||324600||324450|12
1629279300000|2021-08-18 09:35:00||324500||324600||324600||324500|12
1629279600000|2021-08-18 09:40:00|||||||||8
1629279900000|2021-08-18 09:45:00||324537||324600||324600||324537|39
1629280200000|2021-08-18 09:50:00|324988|324196|325100|324000|325100|324196|324919|323563|77
1629280500000|2021-08-18 09:55:00|324859|324100|325100|323563|325100|324100|324805|323563|75
1629280800000|2021-08-18 10:00:00|324810||325100||325100||324593||83
1629281100000|2021-08-18 10:05:00|324860||325000||325100||324677||19
1629281400000|2021-08-18 10:10:00|324885||325000||325000||324885||43
1629281700000|2021-08-18 10:15:00|||||||||7
1629282000000|2021-08-18 10:20:00|324804||325000||325000||324804||44
1629282300000|2021-08-18 10:25:00|||||||||26
1629282600000|2021-08-18 10:30:00|||||||||17
1629282900000|2021-08-18 10:35:00||323584||323563||323685||323563|84
1629283200000|2021-08-18 10:40:00|325100|324511|325795|325000|325795|325000|325100|324511|264
1629283500000|2021-08-18 10:45:00||324511||324511||324511||324511|8
1629283800000|2021-08-18 10:50:00|325669||325795||325795||325669||4
1629284100000|2021-08-18 10:55:00|325800||325800||325800||325800||22
1629284400000|2021-08-18 11:00:00|325798|324515|324950|324650|325798|324650|324900|324515|374
1629284700000|2021-08-18 11:05:00|325100|324515|325024|324800|325100|324800|324723|324515|2037
1629285000000|2021-08-18 11:10:00|324998|324810|324800|324605|325024|325000|324800|324600|804
1629285300000|2021-08-18 11:15:00|324789|324653|325022|324605|325024|324653|324780|324600|772
1629285600000|2021-08-18 11:20:00|325018|324607|324990|324650|325018|324650|324990|324605|46
1629285900000|2021-08-18 11:25:00|||||||||114
1629286200000|2021-08-18 11:30:00|324999||324999||324999||324999||136
1629286500000|2021-08-18 11:35:00|324818|324700|324900|324700|325000|324800|324818|324700|643
1629286800000|2021-08-18 11:40:00||324701||324700||324701||324700|107
1629287100000|2021-08-18 11:45:00|324899|324800|324900|324700|324900|324800|324899|324700|154
1629287400000|2021-08-18 11:50:00|324943|324703|324805|324650|324943|324750|324805|324650|280
1629287700000|2021-08-18 11:55:00|324750|324652|324880|324300|324940|324700|324700|324005|1741
1629288000000|2021-08-18 12:00:00|324850|324220|324880|324601|324880|324601|324850|324206|66
1629288300000|2021-08-18 12:05:00|324800|324606|324800|324500|324800|324606|324800|324500|425
1629288600000|2021-08-18 12:10:00|324500|324221|324600|324236|324600|324403|324500|324205|810
1629288900000|2021-08-18 12:15:00||324241||324326||324326||324241|141
1629289200000|2021-08-18 12:20:00||324368||324337||324368||324326|39
1629289500000|2021-08-18 12:25:00||324326||324337||324410||324326|337
1629289800000|2021-08-18 12:30:00|324590|324339|324600|324018|324600|324368|324400|324000|751
1629290100000|2021-08-18 12:35:00|324599|324026|324500|324058|324599|324106|324500|324005|127
1629290400000|2021-08-18 12:40:00|324490|324060|324670|324100|324670|324362|324400|324050|961
1629290700000|2021-08-18 12:45:00|324590|324102|324390|324100|324590|324200|324390|324005|319
1629291000000|2021-08-18 12:50:00|324478|324005|324476|324002|324478|324100|324476|324000|53
1629291300000|2021-08-18 12:55:00|324478|324155|324475|324300|324478|324355|324470|324155|296
1629291600000|2021-08-18 13:00:00|324499|324400|324498|324203|324499|324400|324430|324201|596
1629291900000|2021-08-18 13:05:00|324474|324302|324470|324313|324474|324313|324398|324196|693
1629292200000|2021-08-18 13:10:00||324333||324314||324333||324314|243
1629292500000|2021-08-18 13:15:00|324468|324309|324465|324089|324470|324314|324300|324000|888
1629292800000|2021-08-18 13:20:00||324104||324300||324300||324104|380
1629293100000|2021-08-18 13:25:00|324470|324306|324470|324000|324470|324306|324300|324000|987
1629293400000|2021-08-18 13:30:00|324197|324197|324359|324065|324890|324800|323775|323500|22756
1629293700000|2021-08-18 13:35:00|324358|324113|325071|324918|325488|325329|323531|323500|20667
1629294000000|2021-08-18 13:40:00|325188|325005|323792|323660|325350|325149|323710|323579|12421
1629294300000|2021-08-18 13:45:00|323791|323661|323481|323300|324460|324102|323446|323300|10901
1629294600000|2021-08-18 13:50:00|323493|323411|324334|324212|324359|324271|323263|323155|9955
1629294900000|2021-08-18 13:55:00|324331|324216|323765|323600|324700|324513|323715|323588|6561
1629295200000|2021-08-18 14:00:00|323764|323608|323375|323244|323765|323658|322876|322707|8167
1629295500000|2021-08-18 14:05:00|323341|323245|323277|323125|323472|323319|322893|322800|8862
1629295800000|2021-08-18 14:10:00|323270|323126|323367|323211|323472|323234|322689|322600|8247
1629296100000|2021-08-18 14:15:00|323366|323123|323647|323507|323850|323739|323265|323096|8713
1629296400000|2021-08-18 14:20:00|323645|323433|323070|322929|323645|323433|322979|322900|8812
1629296700000|2021-08-18 14:25:00|323068|322900|322892|322718|323247|323100|322642|322568|5897
1629297000000|2021-08-18 14:30:00|322888|322800|322688|322552|323300|323135|322594|322501|8691
1629297300000|2021-08-18 14:35:00|322689|322557|322519|322321|322794|322615|322375|322300|7784
1629297600000|2021-08-18 14:40:00|322432|322322|322396|322272|322700|322470|322213|322100|6776
1629297900000|2021-08-18 14:45:00|322395|322267|322810|322727|322820|322727|322159|322100|6070
1629298200000|2021-08-18 14:50:00|322798|322712|323000|322923|323217|323055|322597|322500|8085
1629298500000|2021-08-18 14:55:00|322989|322900|322845|322709|323100|322972|322513|322416|5561
1629298800000|2021-08-18 15:00:00|322762|322616|322758|322501|322912|322786|322381|322243|7137
1629299100000|2021-08-18 15:05:00|322648|322590|323015|322853|323188|323035|322648|322501|6663
1629299400000|2021-08-18 15:10:00|322999|322854|323390|323300|323390|323325|322999|322854|9216
1629299700000|2021-08-18 15:15:00|323389|323209|323099|322900|323400|323301|322999|322900|4437
1629300000000|2021-08-18 15:20:00|323060|322850|322857|322734|323100|323000|322730|322575|5642
1629300300000|2021-08-18 15:25:00|322840|322721|322829|322716|323075|322953|322741|322575|10583
1629300600000|2021-08-18 15:30:00|322827|322717|322770|322630|322991|322804|322611|322500|4860
1629300900000|2021-08-18 15:35:00|322715|322539|322898|322700|323000|322839|322352|322256|4664
1629301200000|2021-08-18 15:40:00|322832|322756|323061|322895|323100|323033|322742|322538|4010
1629301500000|2021-08-18 15:45:00|323033|322896|322921|322761|323170|323068|322870|322698|2827
1629301800000|2021-08-18 15:50:00|322930|322838|322876|322649|323037|322879|322652|322600|4372
1629302100000|2021-08-18 15:55:00|322800|322650|322899|322800|322996|322930|322800|322648|1300
1629302400000|2021-08-18 16:00:00|322900|322801|322875|322754|323040|322902|322675|322600|3024
1629302700000|2021-08-18 16:05:00|322962|322767|322979|322831|323100|323063|322888|322767|5101
1629303000000|2021-08-18 16:10:00|322980|322833|322804|322606|323000|322859|322742|322606|2688
1629303300000|2021-08-18 16:15:00|322775|322659|323098|323005|323100|323006|322680|322600|3623
1629303600000|2021-08-18 16:20:00|323100|323006|322800|322702|323288|323178|322800|322673|7489
1629303900000|2021-08-18 16:25:00|322774|322703|322673|322561|323031|322902|322638|322510|6035
1629304200000|2021-08-18 16:30:00|322672|322528|322975|322861|323000|322903|322668|322528|5158
1629304500000|2021-08-18 16:35:00|322973|322867|322990|322936|323100|322960|322777|322700|2009
1629304800000|2021-08-18 16:40:00|323050|322947|322799|322703|323057|322947|322772|322700|2845
1629305100000|2021-08-18 16:45:00|322792|322704|322806|322733|322880|322758|322750|322700|5471
1629305400000|2021-08-18 16:50:00|322805|322734|322825|322717|322860|322796|322717|322700|5361
1629305700000|2021-08-18 16:55:00|322844|322716|322900|322802|322965|322840|322730|322700|4413
1629306000000|2021-08-18 17:00:00|322888|322827|322701|322657|322941|322890|322600|322509|4010
1629306300000|2021-08-18 17:05:00|322707|322658|322548|322400|322729|322685|322393|322300|4070
1629306600000|2021-08-18 17:10:00|322680|322401|322550|322477|322680|322502|322411|322310|4891
1629306900000|2021-08-18 17:15:00|322621|322479|322545|322413|322717|322562|322482|322400|2000
1629307200000|2021-08-18 17:20:00|322528|322409|322261|322105|322528|322414|322098|322020|5361
1629307500000|2021-08-18 17:25:00|322256|322100|322167|322114|322261|322188|322035|322000|3585
1629307800000|2021-08-18 17:30:00|322185|322100|322269|322161|322362|322201|322100|322000|2150
1629308100000|2021-08-18 17:35:00|322266|322100|322000|321902|322266|322142|321980|321900|8272
1629308400000|2021-08-18 17:40:00|321995|321915|322040|321976|322078|321976|321842|321777|5397
1629308700000|2021-08-18 17:45:00|322078|321978|322119|322011|322234|322063|321998|321930|2048
1629309000000|2021-08-18 17:50:00|322117|322012|322114|322010|322234|322085|322054|321989|1300
1629309300000|2021-08-18 17:55:00|322128|322012|322244|322152|322266|322168|322115|322000|2359
1629309600000|2021-08-18 18:00:00|322247|322168|323486|323332|323486|323400|322247|322168|13301
1629309900000|2021-08-18 18:05:00|323482|323383|323000|322848|323486|323396|322699|322548|10008
1629310200000|2021-08-18 18:10:00|322981|322881|321924|321775|323298|323151|321700|321590|11708
1629310500000|2021-08-18 18:15:00|321862|321776|321816|321742|322229|322084|321439|321258|9415
1629310800000|2021-08-18 18:20:00|321808|321607|322450|322221|322450|322270|321500|321400|7197
1629311100000|2021-08-18 18:25:00|322309|322241|322700|322600|322722|322600|322274|322150|8891
1629311400000|2021-08-18 18:30:00|322670|322465|323298|323068|323298|323180|322626|322465|7685
1629311700000|2021-08-18 18:35:00|323194|322912|322844|322681|323194|323070|322736|322642|3839
1629312000000|2021-08-18 18:40:00|322841|322701|322835|322702|323000|322864|322628|322510|3811
1629312300000|2021-08-18 18:45:00|322834|322734|322657|322491|322860|322734|322410|322232|4700
1629312600000|2021-08-18 18:50:00|322628|322504|322792|322577|322890|322655|322459|322262|2353
1629312900000|2021-08-18 18:55:00|322839|322580|322952|322805|323000|322926|322804|322565|1932
1629313200000|2021-08-18 19:00:00|322950|322803|322440|322207|322952|322806|322265|322186|7332
1629313500000|2021-08-18 19:05:00|322439|322321|322144|322062|322533|322334|322114|322008|3512
1629313800000|2021-08-18 19:10:00|322142|322064|322414|322230|322440|322358|322105|322000|2926
1629314100000|2021-08-18 19:15:00|322412|322231|322112|322025|322454|322280|322052|322000|2129
1629314400000|2021-08-18 19:20:00|322100|322010|322013|321900|322348|322100|321966|321819|3079
1629314700000|2021-08-18 19:25:00|322012|321901|321809|321695|322339|322170|321759|321610|8036
1629315000000|2021-08-18 19:30:00|321808|321696|321390|321249|321899|321759|321300|321212|8945
1629315300000|2021-08-18 19:35:00|321344|321250|321712|321616|321800|321730|321232|321148|8270
1629315600000|2021-08-18 19:40:00|321710|321617|321734|321543|321800|321732|321429|321288|7508
1629315900000|2021-08-18 19:45:00|321735|321671|320675|320554|321898|321817|320588|320500|15505
1629316200000|2021-08-18 19:50:00|320650|320500|320524|320404|320813|320751|320329|320300|37618
1629316500000|2021-08-18 19:55:00|320494|320405|320196|320103|320654|320527|320023|320000|45486
1629316800000|2021-08-18 20:00:00|320383|320001|320600|320500|320800|320560|320343|320001|5675
1629317100000|2021-08-18 20:05:00|320580|320128|320650|320126|320800|320501|320500|320122|1564
1629317400000|2021-08-18 20:10:00|320499|320214|320537|320200|320597|320400|320499|320200|1433
1629317700000|2021-08-18 20:15:00|320480|320212|320400|320153|320480|320212|320337|320145|880
1629318000000|2021-08-18 20:20:00|320500|320160|320288|320122|320500|320160|320288|320002|2144
1629318300000|2021-08-18 20:25:00|320250|320124|320250|320125|320250|320125|320250|320122|287
1629318600000|2021-08-18 20:30:00|320488|320132|320398|320200|320488|320200|320398|320132|591
1629318900000|2021-08-18 20:35:00|320388|320130|320180|319850|320388|320130|320020|319850|4736
1629319200000|2021-08-18 20:40:00|320178|319860|320250|320028|320399|320028|320178|319860|398
1629319500000|2021-08-18 20:45:00|320279|320022|320246|320000|320342|320022|320179|320000|867
1629319800000|2021-08-18 20:50:00|320200|320001|320280|320002|320350|320125|320200|320000|617
1629320100000|2021-08-18 20:55:00|320350|320215|320338|320164|320350|320215|320338|320100|746
1629320400000|2021-08-18 21:00:00|320348|320200|320300|320124|320348|320204|320300|320124|332
1629320700000|2021-08-18 21:05:00|320298|320173|320300|320200|320300|320200|320298|320173|175
1629321000000|2021-08-18 21:10:00|320350|320205|320350|320205|320399|320205|320350|320205|171
1629321300000|2021-08-18 21:15:00|320347|320200|320344|320205|320347|320205|320344|320200|144
1629321600000|2021-08-18 21:20:00|320338|320200|320300|320208|320347|320210|320300|320200|754
1629321900000|2021-08-18 21:25:00|320298|320205|320300|320202|320300|320205|320298|320200|177
1629322200000|2021-08-18 21:30:00||320200||320208||320208||320200|88
1629322500000|2021-08-18 21:35:00|320298|320205|320347|320300|320347|320300|320298|320200|523
1629322800000|2021-08-18 21:40:00|320402|320210|320500|320400|320500|320400|320402|320210|790
1629323100000|2021-08-18 21:45:00|320458|320450|320458|320400|320458|320450|320458|320212|2016
1629323400000|2021-08-18 21:50:00||320252||320269||320280||320252|807
1629323700000|2021-08-18 21:55:00|320450|320310|320450|320310|320450|320310|320450|320310|139
1629324000000|2021-08-18 22:00:00||320318||320318||320318||320318|234
1629324300000|2021-08-18 22:05:00||320320||320365||320400||320220|625
1629324600000|2021-08-18 22:10:00|320458|320375|320694|320450|320694|320450|320458|320322|1822
1629324900000|2021-08-18 22:15:00|320500||320694||320694||320500||162
1629325200000|2021-08-18 22:20:00||320451||320450||320451||320450|91
1629325500000|2021-08-18 22:25:00|320600||320550||320694||320550||25
1629325800000|2021-08-18 22:30:00|320500||320550||320550||320500||93
1629326100000|2021-08-18 22:35:00|320694||320610||320694||320610||159
1629326400000|2021-08-18 22:40:00|320668||320675||320690||320600||174
1629326700000|2021-08-18 22:45:00|320690||320694||320694||320690||20
1629327000000|2021-08-18 22:50:00|320690|320452|320648|320450|320690|320452|320648|320450|230
1629327300000|2021-08-18 22:55:00|||||||||52
1629327600000|2021-08-18 23:00:00|||||||||466
1629327900000|2021-08-18 23:05:00|320577||320600||320648||320577||78
1629328200000|2021-08-18 23:10:00|||||||||45
1629328500000|2021-08-18 23:15:00|320585||320600||320600||320585||122
1629328800000|2021-08-18 23:20:00|320585||320585||320585||320585||38
1629329100000|2021-08-18 23:25:00|||||||||20
1629329400000|2021-08-18 23:30:00|320542|320400|320548|320300|320548|320400|320542|320300|353
1629329700000|2021-08-18 23:35:00|320545||320545||320545||320545||63
1629330000000|2021-08-18 23:40:00|320500|320205|320545|320218|320545|320300|320500|320200|758
1629330300000|2021-08-18 23:45:00|320539|320202|320545|320202|320545|320300|320349|320200|345
1629330600000|2021-08-18 23:50:00|320544|320201|320545|320208|320545|320208|320494|320201|144
1629330900000|2021-08-18 23:55:00|320550|320300|320550|320300|320596|320300|320550|320300|217
1629360000000|2021-08-19 08:00:00|319248|319000|317600|317000|319448|319000|317600|316729|875
1629360300000|2021-08-19 08:05:00|317500|317500|318000|317500|320299|317500|317500|316729|764
1629360600000|2021-08-19 08:10:00|317700|317550|318000|317500|318000|317700|317700|317500|1234
1629360900000|2021-08-19 08:15:00|317980|316729|317980|316729|317980|317500|317628|316729|1510
1629361200000|2021-08-19 08:20:00|317900||317600||317980||317400||123
1629361500000|2021-08-19 08:25:00|317605|316921|317980|317000|317980|317528|317600|316900|421
1629361800000|2021-08-19 08:30:00||317001||317306||317306||317000|59
1629362100000|2021-08-19 08:35:00|317973|317200|317980|317200|317980|317200|317973|317200|159
1629362400000|2021-08-19 08:40:00||317275||317700||317700||317200|276
1629362700000|2021-08-19 08:45:00|318998|317815|318998|317280|318998|317901|318998|317125|265
1629363000000|2021-08-19 08:50:00|317828|317211|318876|317250|318998|317278|317828|317200|134
1629363300000|2021-08-19 08:55:00|318875|317280|318500|317280|318998|317713|318151|317250|275
1629363600000|2021-08-19 09:00:00||317266||317266||317718||317266|250
1629363900000|2021-08-19 09:05:00|317750||317793||317870||317750||117
1629364200000|2021-08-19 09:10:00|317870|317500|317800|317500|317870|317500|317656|317500|248
1629364500000|2021-08-19 09:15:00|317763|317302|318899|317366|318899|317422|317500|317266|735
1629364800000|2021-08-19 09:20:00|318998|317605|318100|317500|318998|318000|318100|317266|927
1629365100000|2021-08-19 09:25:00|318499|317266|318100|317266|318499|317266|318100|317266|54
1629365400000|2021-08-19 09:30:00|318499|317822|318998|317800|318998|317954|318499|317266|441
1629365700000|2021-08-19 09:35:00|318808|318000|318808|318065|318808|318500|318808|317800|474
1629366000000|2021-08-19 09:40:00||318137||318150||318154||317800|76
1629366300000|2021-08-19 09:45:00|318998|318280|318998|318300|318998|318539|318758|318150|307
1629366600000|2021-08-19 09:50:00||318350||318300||318350||318300|103
1629366900000|2021-08-19 09:55:00||318578||318501||318578||318300|125
1629367200000|2021-08-19 10:00:00|318959||318998||318998||318959||173
1629367500000|2021-08-19 10:05:00|319000|318603|319000|318501|319989|319000|318998|318501|1684
1629367800000|2021-08-19 10:10:00|319011||319989||319989||319011||168
1629368100000|2021-08-19 10:15:00|318920||319238||319989||318918||129
1629368400000|2021-08-19 10:20:00|||||||||147
1629368700000|2021-08-19 10:25:00|||||||||58
1629369000000|2021-08-19 10:30:00|||||||||25
1629369300000|2021-08-19 10:35:00|319237||319200||319238||319000||88
1629369600000|2021-08-19 10:40:00|319000|318360|319000|318300|319000|318360|318652|318300|217
1629369900000|2021-08-19 10:45:00|318850|318150|318300|318150|319000|318260|318300|318150|54
1629370200000|2021-08-19 10:50:00|319000|318241|318999|318150|319000|318300|318540|318150|326
1629370500000|2021-08-19 10:55:00|318474|318151|318999|318000|318999|318201|318460|318000|55
1629370800000|2021-08-19 11:00:00|318150|318220|318900|318500|319000|318802|318150|318102|4629
1629371100000|2021-08-19 11:05:00|318898|318502|318400|318300|318900|318502|318400|318300|1143
1629371400000|2021-08-19 11:10:00|318600|318403|318600|318406|318600|318501|318586|318213|1125
1629371700000|2021-08-19 11:15:00|318650|318500|318710|318600|318750|318600|318600|318406|2102
1629372000000|2021-08-19 11:20:00|318700|318500|318700|318300|318700|318500|318696|318300|2051
1629372300000|2021-08-19 11:25:00|318652|318400|318675|318375|318700|318450|318652|318301|345
1629372600000|2021-08-19 11:30:00|318620|318400|318900|318630|318900|318630|318600|318375|2688
1629372900000|2021-08-19 11:35:00|318700|318451|318890|318715|318900|318715|318600|318410|1100
1629373200000|2021-08-19 11:40:00|318888|318600|318880|318600|318900|318731|318870|318500|801
1629373500000|2021-08-19 11:45:00|318900|318700|318700|318550|318900|318700|318700|318500|703
1629373800000|2021-08-19 11:50:00|318699|318600|318364|318250|318699|318600|318358|318210|4105
1629374100000|2021-08-19 11:55:00|318365|318210|318490|318300|318500|318300|318300|318210|1481
1629374400000|2021-08-19 12:00:00|318500|318301|318300|318120|318500|318301|318260|318020|3929
1629374700000|2021-08-19 12:05:00|318298|318122|318497|318300|318497|318302|318298|318120|2024
1629375000000|2021-08-19 12:10:00|318496|318200|318496|318222|318496|318339|318480|318200|591
1629375300000|2021-08-19 12:15:00|318490|318208|318390|318300|318496|318300|318390|318200|138
1629375600000|2021-08-19 12:20:00|318496|318401|318800|318600|318800|318602|318481|318300|2841
1629375900000|2021-08-19 12:25:00|318787|318400|318741|318414|318800|318500|318552|318300|2098
1629376200000|2021-08-19 12:30:00|318690|318300|318486|318300|318735|318500|318470|318300|1166
1629376500000|2021-08-19 12:35:00|318560|318338|318900|318512|318900|318700|318560|318338|3196
1629376800000|2021-08-19 12:40:00|318899|318594|319280|319000|319801|319018|318899|318338|2418
1629377100000|2021-08-19 12:45:00|319278|318888|319287|318725|319300|318888|319000|318700|2669
1629377400000|2021-08-19 12:50:00|319190|318727|318800|318600|319287|318800|318800|318600|1173
1629377700000|2021-08-19 12:55:00|318794|318602|318798|318524|318800|318700|318763|318520|1748
1629378000000|2021-08-19 13:00:00|318698|318526|318600|318500|318700|318526|318544|318500|5184
1629378300000|2021-08-19 13:05:00|319300|318441|319180|318602|319300|318700|319180|318412|1177
1629378600000|2021-08-19 13:10:00|319050|318604|319698|319000|319698|319002|319000|318604|997
1629378900000|2021-08-19 13:15:00|319680|319160|319400|319020|319680|319288|319303|318801|1739
1629379200000|2021-08-19 13:20:00|319450|319000|319400|319020|319680|319020|319246|319000|831
1629379500000|2021-08-19 13:25:00|319500|319395|319930|319594|319961|319800|319500|319000|6844
1629379800000|2021-08-19 13:30:00|319758|319401|320878|320600|321500|321306|319678|319401|36416
1629380100000|2021-08-19 13:35:00|320876|320602|321200|321001|321980|321787|320751|320600|26655
1629380400000|2021-08-19 13:40:00|321307|321004|320694|320498|321308|321174|320461|320300|18771
1629380700000|2021-08-19 13:45:00|320549|320460|320610|320351|321500|321276|320171|320000|26528
1629381000000|2021-08-19 13:50:00|320613|320443|321581|321400|321624|321475|320613|320386|12176
1629381300000|2021-08-19 13:55:00|321580|321430|320835|320635|321700|321517|320626|320516|8373
1629381600000|2021-08-19 14:00:00|320821|320717|321394|321170|322000|321898|320821|320635|17907
1629381900000|2021-08-19 14:05:00|321351|321174|322025|321879|322200|322087|321218|321011|11902
1629382200000|2021-08-19 14:10:00|322143|321858|322498|322317|322800|322668|322024|321803|14064
1629382500000|2021-08-19 14:15:00|322500|322318|322713|322522|323100|322970|322178|322033|25399
1629382800000|2021-08-19 14:20:00|322712|322572|322656|322534|323100|323015|322563|322465|17318
1629383100000|2021-08-19 14:25:00|322651|322557|322708|322519|322950|322741|322356|322212|7109
1629383400000|2021-08-19 14:30:00|322815|322601|321896|321789|322925|322794|321700|321514|6494
1629383700000|2021-08-19 14:35:00|321999|321790|321418|321242|322100|321934|321138|321000|9719
1629384000000|2021-08-19 14:40:00|321359|321215|321009|320840|321691|321469|320900|320802|7841
1629384300000|2021-08-19 14:45:00|321008|320811|320949|320864|321103|320948|320800|320700|7445
1629384600000|2021-08-19 14:50:00|320954|320865|321677|321551|321754|321613|320575|320500|12894
1629384900000|2021-08-19 14:55:00|321663|321554|322246|321911|322429|322293|321663|321554|14624
1629385200000|2021-08-19 15:00:00|322245|322107|322294|322186|322381|322298|321860|321608|6735
1629385500000|2021-08-19 15:05:00|322333|322215|321800|321624|322383|322274|321600|321500|8282
1629385800000|2021-08-19 15:10:00|321799|321626|322338|322200|322605|322511|321799|321623|9187
1629386100000|2021-08-19 15:15:00|322363|322229|322589|322438|322752|322626|321987|321820|8371
1629386400000|2021-08-19 15:20:00|322583|322439|322800|322673|322800|322681|322344|322018|4189
1629386700000|2021-08-19 15:25:00|322827|322709|322547|322459|322900|322784|322547|322417|9840
1629387000000|2021-08-19 15:30:00|322636|322460|322530|322418|322900|322841|322528|322337|9846
1629387300000|2021-08-19 15:35:00|322596|322419|322774|322650|322900|322793|322532|322400|4725
1629387600000|2021-08-19 15:40:00|322735|322652|322886|322796|322923|322804|322695|322431|4951
1629387900000|2021-08-19 15:45:00|322885|322797|323025|322801|323334|323241|322885|322700|10303
1629388200000|2021-08-19 15:50:00|323026|322913|322662|322520|323026|322971|322607|322500|6610
1629388500000|2021-08-19 15:55:00|322620|322553|322685|322557|322978|322868|322557|322343|4548
1629388800000|2021-08-19 16:00:00|322693|322587|322677|322526|322900|322801|322344|322200|4939
1629389100000|2021-08-19 16:05:00|322663|322527|322096|321906|322691|322608|321857|321765|6489
1629389400000|2021-08-19 16:10:00|322059|321904|321766|321624|322334|322163|321734|321623|6829
1629389700000|2021-08-19 16:15:00|321695|321600|322000|321892|322060|321954|321694|321592|4450
1629390000000|2021-08-19 16:20:00|321999|321840|321735|321578|322149|321995|321591|321455|5025
1629390300000|2021-08-19 16:25:00|321687|321520|321596|321462|321800|321674|321424|321362|3656
1629390600000|2021-08-19 16:30:00|321597|321489|321854|321768|321855|321769|321442|321308|3821
1629390900000|2021-08-19 16:35:00|321980|321769|321958|321726|322000|321902|321700|321600|7686
1629391200000|2021-08-19 16:40:00|321959|321891|322000|321877|322192|322045|321959|321805|4411
1629391500000|2021-08-19 16:45:00|322064|321900|322049|321979|322099|321999|321882|321717|2800
1629391800000|2021-08-19 16:50:00|322055|321961|321912|321718|322200|322072|321834|321709|3533
1629392100000|2021-08-19 16:55:00|321913|321800|321654|321501|322008|321880|321571|321500|2763
1629392400000|2021-08-19 17:00:00|321753|321556|321251|321118|321756|321632|321225|321111|2483
1629392700000|2021-08-19 17:05:00|321253|321126|320513|320350|321281|321178|320473|320300|14860
1629393000000|2021-08-19 17:10:00|320512|320361|320676|320601|320740|320637|320415|320335|3566
1629393300000|2021-08-19 17:15:00|320704|320526|320651|320539|320900|320832|320565|320500|9526
1629393600000|2021-08-19 17:20:00|320653|320575|320727|320587|321263|320976|320629|320538|2805
1629393900000|2021-08-19 17:25:00|320758|320630|320533|320416|320758|320634|320429|320335|5246
1629394200000|2021-08-19 17:30:00|320500|320415|320698|320600|320699|320603|320406|320300|4297
1629394500000|2021-08-19 17:35:00|320699|320605|320494|320396|320699|320608|320220|320114|4455
1629394800000|2021-08-19 17:40:00|320493|320397|320300|320191|320682|320538|320139|320000|5166
1629395100000|2021-08-19 17:45:00|320405|320204|320201|320005|320405|320275|320045|319940|8813
1629395400000|2021-08-19 17:50:00|320196|320003|320230|320100|320675|320495|320178|320003|6663
1629395700000|2021-08-19 17:55:00|320222|320092|320004|319900|320300|320141|319964|319900|4644
1629396000000|2021-08-19 18:00:00|320002|319901|319542|319445|320210|320126|319542|319400|9615
1629396300000|2021-08-19 18:05:00|319496|319400|319450|319213|319800|319701|319343|319201|10040
1629396600000|2021-08-19 18:10:00|319448|319300|319546|319442|319868|319785|319390|319236|5551
1629396900000|2021-08-19 18:15:00|319571|319446|319150|319023|319581|319471|318960|318880|10090
1629397200000|2021-08-19 18:20:00|319087|319000|319545|319450|319546|319451|319047|318910|5143
1629397500000|2021-08-19 18:25:00|319546|319357|318767|318609|319679|319588|318603|318555|6304
1629397800000|2021-08-19 18:30:00|318741|318555|318488|318407|318741|318642|318251|318205|10286
1629398100000|2021-08-19 18:35:00|318486|318300|318788|318554|319141|318989|318391|318265|21395
1629398400000|2021-08-19 18:40:00|318783|318603|318925|318761|319141|318978|318433|318325|7571
1629398700000|2021-08-19 18:45:00|318906|318755|318942|318755|319223|318970|318556|318412|4447
1629399000000|2021-08-19 18:50:00|318938|318714|319348|319216|319500|319451|318467|318325|6560
1629399300000|2021-08-19 18:55:00|319347|319232|319479|319363|319500|319363|319136|319000|3050
1629399600000|2021-08-19 19:00:00|319488|319350|319659|319500|319723|319647|319488|319350|6431
1629399900000|2021-08-19 19:05:00|319615|319503|319703|319571|319800|319725|319418|319295|3710
1629400200000|2021-08-19 19:10:00|319774|319570|319485|319331|319880|319800|319315|319224|6665
1629400500000|2021-08-19 19:15:00|319484|319332|319434|319370|319781|319681|319232|319055|4490
1629400800000|2021-08-19 19:20:00|319498|319382|319565|319444|319700|319656|319422|319326|3997
1629401100000|2021-08-19 19:25:00|319559|319463|319939|319746|319970|319896|319532|319444|4644
1629401400000|2021-08-19 19:30:00|319919|319747|319881|319782|320000|319957|319482|319366|10516
1629401700000|2021-08-19 19:35:00|319878|319767|319319|319179|320023|319980|319198|319101|10594
1629402000000|2021-08-19 19:40:00|319294|319151|319311|319230|319316|319270|319060|318947|12603
1629402300000|2021-08-19 19:45:00|319308|319144|318954|318864|319308|319188|318810|318709|11451
1629402600000|2021-08-19 19:50:00|318952|318819|318676|318501|319157|319065|318419|318325|25382
1629402900000|2021-08-19 19:55:00|318675|318637|318647|318624|318899|318743|318471|318400|40917
1629403200000|2021-08-19 20:00:00|318683|318306|318798|318666|319020|318666|318683|318200|119370
1629403500000|2021-08-19 20:05:00|318890|318775|318900|318666|318900|318775|318890|318666|360
1629403800000|2021-08-19 20:10:00|319000|318900|319098|318750|319200|319000|318900|318701|1206
1629404100000|2021-08-19 20:15:00|319080|318800|318898|318800|319080|318801|318898|318800|289
1629404400000|2021-08-19 20:20:00|318950||318950||318950||318950||382
1629404700000|2021-08-19 20:25:00|319000|318900|319080|318900|319080|318900|318980|318900|701
1629405000000|2021-08-19 20:30:00||318800||318800||318800||318800|1048
1629405300000|2021-08-19 20:35:00|319000|318805|319200|318800|319200|318805|319000|318800|1639
1629405600000|2021-08-19 20:40:00||318810||318800||318810||318800|283
1629405900000|2021-08-19 20:45:00|319195||319200||319200||319195||779
1629406200000|2021-08-19 20:50:00|319195|318801|319195|318801|319195|318801|319195|318801|577
1629406500000|2021-08-19 20:55:00|319200|318812|319050|318820|319200|318820|319050|318812|91
1629406800000|2021-08-19 21:00:00|319195|318833|319200|318851|319200|318851|319195|318833|482
1629407100000|2021-08-19 21:05:00|319195|318900|319195|318860|319195|318900|319045|318851|73
1629407400000|2021-08-19 21:10:00||318900||318900||318900||318900|54
1629407700000|2021-08-19 21:15:00|319100|318851|319100|318813|319150|318851|319100|318813|212
1629408000000|2021-08-19 21:20:00|||||||||135
1629408300000|2021-08-19 21:25:00||318800||318801||318801||318800|172
1629408600000|2021-08-19 21:30:00|||||||||65
1629408900000|2021-08-19 21:35:00|319150|318830|319150|318830|319150|318830|319150|318830|18
1629409200000|2021-08-19 21:40:00|319154|318801|319150|318800|319154|318900|319150|318800|190
1629409500000|2021-08-19 21:45:00|||||||||85
1629409800000|2021-08-19 21:50:00|319085||318988||319085||318988||63
1629410100000|2021-08-19 21:55:00|||||||||115
1629410400000|2021-08-19 22:00:00|319154|318801|318975|318801|319154|318801|318975|318801|52
1629410700000|2021-08-19 22:05:00|319049||319050||319050||319000||79
1629411000000|2021-08-19 22:10:00|319080|318802|319082|318900|319082|318900|319080|318802|84
1629411300000|2021-08-19 22:15:00|319085|318852|319050|318805|319195|318900|318975|318805|365
1629411600000|2021-08-19 22:20:00|319082|318802|319082|318812|319082|318812|319082|318802|104
1629411900000|2021-08-19 22:25:00||318810||318862||318862||318800|322
1629412200000|2021-08-19 22:30:00|318985|318801|318850|318500|319082|318810|318600|318500|2269
1629412500000|2021-08-19 22:35:00||318601||318601||318601||318601|220
1629412800000|2021-08-19 22:40:00||318608||318602||318609||318602|106
1629413100000|2021-08-19 22:45:00||318652||318601||318652||318601|78
1629413400000|2021-08-19 22:50:00||318603||318602||318610||318600|27
1629413700000|2021-08-19 22:55:00|318700|318600|318844|318550|318850|318615|318700|318550|516
1629414000000|2021-08-19 23:00:00|318850|318500|319000|318700|319080|318700|318850|318500|202
1629414300000|2021-08-19 23:05:00|||||||||41
1629414600000|2021-08-19 23:10:00|318900||319000||319000||318900||32
1629414900000|2021-08-19 23:15:00||318710||318710||318710||318710|123
1629415200000|2021-08-19 23:20:00|318999|318700|318999|318725|318999|318725|318999|318700|15
1629415500000|2021-08-19 23:25:00|318800|318750|318988|318725|318999|318750|318800|318725|368
1629415800000|2021-08-19 23:30:00|318999|318700|318999|318700|318999|318700|318988|318700|323
1629416100000|2021-08-19 23:35:00|||||||||54
1629416400000|2021-08-19 23:40:00|318988||318800||319000||318800||416
1629416700000|2021-08-19 23:45:00|318944||318988||318988||318800||256
1629417000000|2021-08-19 23:50:00|318850|318650|319000|318600|319000|318800|318720|318600|752
1629417300000|2021-08-19 23:55:00|318900||318900||318900||318750||210
1629446400000|2021-08-20 08:00:00|319054|317475|318594|317500|319435|318200|318594|317475|387
1629446700000|2021-08-20 08:05:00|318573|318059|318594|318000|318594|318059|318565|317500|117
1629447000000|2021-08-20 08:10:00|318552||318594||318594||318552||37
1629447300000|2021-08-20 08:15:00|||||||||191
1629447600000|2021-08-20 08:20:00|318517|317852|318594|318000|318594|318000|318154|317852|95
1629447900000|2021-08-20 08:25:00|318309|317500|318500|317500|318594|317500|318000|317500|240
1629448200000|2021-08-20 08:30:00|||||||||18
1629448500000|2021-08-20 08:35:00||317550||317500||317550||317500|20
1629448800000|2021-08-20 08:40:00|318100||318500||318500||318100||223
1629449100000|2021-08-20 08:45:00|||||||||20
1629449400000|2021-08-20 08:50:00||317800||317500||317800||317500|5
1629449700000|2021-08-20 08:55:00|||||||||60
1629450000000|2021-08-20 09:00:00|||||||||18
1629450300000|2021-08-20 09:05:00|318297|317847|318500|317847|318500|318000|318000|317847|1396
1629450600000|2021-08-20 09:10:00|318225||318500||318500||318225||58
1629450900000|2021-08-20 09:15:00|||||||||9
1629451200000|2021-08-20 09:20:00|318217||318400||318500||318217||34
1629451500000|2021-08-20 09:25:00|318500|317948|318500|317847|318500|317948|318500|317847|10
1629451800000|2021-08-20 09:30:00||317900||317847||317900||317847|17
1629452100000|2021-08-20 09:35:00||318000||318001||318180||317847|12
1629452400000|2021-08-20 09:40:00||318111||318111||318172||318111|16
1629452700000|2021-08-20 09:45:00|||||||||8
1629453000000|2021-08-20 09:50:00||318001||318001||318001||318001|3
1629453300000|2021-08-20 09:55:00|||||||||15
1629453600000|2021-08-20 10:00:00|||||||||15
1629453900000|2021-08-20 10:05:00|||||||||31
1629454200000|2021-08-20 10:10:00|318594|318110|318594|318100|318594|318210|318594|318001|309
1629454500000|2021-08-20 10:15:00|||||||||3
1629454800000|2021-08-20 10:20:00|318552||318594||318594||318552||6
1629455100000|2021-08-20 10:25:00|||||||||8
1629455400000|2021-08-20 10:30:00||318200||318100||318200||318100|10
1629455700000|2021-08-20 10:35:00|||||||||19
1629456000000|2021-08-20 10:40:00||318101||318101||318101||318101|4
1629456300000|2021-08-20 10:45:00|319737|318249|319000|318202|320989|318340|319000|318101|216
1629456600000|2021-08-20 10:50:00||318231||318231||318231||318231|9
1629456900000|2021-08-20 10:55:00|||||||||14
1629457200000|2021-08-20 11:00:00|318978|318500|318750|318100|319000|318900|318650|318100|1085
1629457500000|2021-08-20 11:05:00|318648|318200|318500|318100|318750|318300|318420|318001|632
1629457800000|2021-08-20 11:10:00||318300||318300||318300||318300|239
1629458100000|2021-08-20 11:15:00|318350|318350|318400|318300|318500|318350|318350|318300|511
1629458400000|2021-08-20 11:20:00|318495||318500||318500||318482||481
1629458700000|2021-08-20 11:25:00|318301|318301|318500|318300|318500|318410|318301|318300|954
1629459000000|2021-08-20 11:30:00|318750|318302|318748|318500|318750|318500|318722|318302|481
1629459300000|2021-08-20 11:35:00|318750|318300|318748|318302|318750|318302|318660|318300|330
1629459600000|2021-08-20 11:40:00|318750|318350|318750|318501|318750|318501|318750|318350|112
1629459900000|2021-08-20 11:45:00|319000|318505|318803|318512|319000|318663|318801|318420|536
1629460200000|2021-08-20 11:50:00|318801|318500|318700|318503|318803|318503|318700|318500|155
1629460500000|2021-08-20 11:55:00||318500||318500||318500||318500|199
1629460800000|2021-08-20 12:00:00|319000|318420|318990|318501|319000|318569|318751|318420|645
1629461100000|2021-08-20 12:05:00|318900|318739|318990|318501|318990|318739|318900|318501|123
1629461400000|2021-08-20 12:10:00|318900|318503|319000|318625|319000|318800|318900|318503|367
1629461700000|2021-08-20 12:15:00|318999|318700|319000|318750|319000|318750|318999|318625|125
1629462000000|2021-08-20 12:20:00||318700||318851||318851||318600|305
1629462300000|2021-08-20 12:25:00|319329|318750|319697|319003|319900|319003|319329|318750|656
1629462600000|2021-08-20 12:30:00|319299|318900|319299|318931|319299|318931|319296|318900|139
1629462900000|2021-08-20 12:35:00|319500|318941|319745|319550|319988|319550|319299|318941|657
1629463200000|2021-08-20 12:40:00|319750|319551|319600|319244|319750|319600|319600|319015|1008
1629463500000|2021-08-20 12:45:00|319700|319245|319700|319350|319700|319501|319695|319245|595
1629463800000|2021-08-20 12:50:00|319675|319334|319700|319404|319700|319404|319660|319300|575
1629464100000|2021-08-20 12:55:00|319695|319413|320500|320040|320600|320040|319695|319413|1253
1629464400000|2021-08-20 13:00:00|320360|320072|320398|320103|320544|320250|320360|320040|2188
1629464700000|2021-08-20 13:05:00|320200|320108|320695|320500|321142|320551|320200|320108|3003
1629465000000|2021-08-20 13:10:00|320652|320450|320500|320200|320695|320450|320400|320200|2825
1629465300000|2021-08-20 13:15:00|320490|320211|320700|320500|321100|320600|320450|320200|2865
1629465600000|2021-08-20 13:20:00|320660|320450|320400|320266|320700|320450|320400|320266|4206
1629465900000|2021-08-20 13:25:00|320499|320160|320498|319600|320500|320200|319875|319600|10103
1629466200000|2021-08-20 13:30:00|319698|319698|319839|319573|320498|320239|319165|319000|41015
1629466500000|2021-08-20 13:35:00|319838|319713|319113|318900|320127|319950|318844|318700|34169
1629466800000|2021-08-20 13:40:00|319069|318901|317934|317786|319148|318963|317778|317700|29373
1629467100000|2021-08-20 13:45:00|317976|317752|318217|318101|318900|318774|317669|317555|15672
1629467400000|2021-08-20 13:50:00|318195|318148|319437|319300|319777|319643|318195|318148|10717
1629467700000|2021-08-20 13:55:00|319445|319337|319315|319163|319600|319426|319098|319001|6151
1629468000000|2021-08-20 14:00:00|319374|319164|319800|319657|319887|319722|319199|319090|10659
1629468300000|2021-08-20 14:05:00|319774|319654|320294|320160|320800|320681|319600|319500|20684
1629468600000|2021-08-20 14:10:00|320260|320145|319766|319700|320500|320239|319766|319700|6091
1629468900000|2021-08-20 14:15:00|319794|319702|320350|320215|320395|320320|319793|319700|8098
1629469200000|2021-08-20 14:20:00|320315|320216|320295|320111|320500|320373|319966|319837|10370
1629469500000|2021-08-20 14:25:00|320301|320112|319913|319800|320400|320300|319730|319645|12507
1629469800000|2021-08-20 14:30:00|319914|319801|319857|319743|320291|320030|319485|319298|8518
1629470100000|2021-08-20 14:35:00|319843|319777|319920|319651|320200|320104|319610|319500|3723
1629470400000|2021-08-20 14:40:00|319819|319652|319665|319538|320000|319793|319547|319453|2802
1629470700000|2021-08-20 14:45:00|319627|319500|319823|319691|320000|319905|319553|319500|4591
1629471000000|2021-08-20 14:50:00|319814|319700|320000|319767|320000|319878|319327|319242|9224
1629471300000|2021-08-20 14:55:00|319840|319730|320000|319902|320106|320000|319819|319634|6764
1629471600000|2021-08-20 15:00:00|320037|319929|320120|320031|320308|320176|320006|319895|5262
1629471900000|2021-08-20 15:05:00|320129|320035|319939|319854|320129|320035|319784|319645|9959
1629472200000|2021-08-20 15:10:00|319937|319807|319985|319903|320192|320054|319864|319800|3167
1629472500000|2021-08-20 15:15:00|320044|319904|319770|319674|320149|319984|319670|319556|5430
1629472800000|2021-08-20 15:20:00|319769|319673|319625|319464|319900|319804|319497|319362|5827
1629473100000|2021-08-20 15:25:00|319667|319400|319299|319200|319727|319601|319200|319106|4796
1629473400000|2021-08-20 15:30:00|319300|319219|319058|318900|319525|319281|318893|318758|11258
1629473700000|2021-08-20 15:35:00|319192|319001|318514|318446|319193|319040|318455|318250|10503
1629474000000|2021-08-20 15:40:00|318513|318462|318530|318453|318800|318529|318264|318100|12022
1629474300000|2021-08-20 15:45:00|318525|318454|318261|318200|318703|318543|318217|318100|9306
1629474600000|2021-08-20 15:50:00|318227|318226|317927|317804|318474|318364|317927|317804|7588
1629474900000|2021-08-20 15:55:00|317924|317817|317882|317809|317988|317817|317600|317577|14285
1629475200000|2021-08-20 16:00:00|317867|317807|318370|318184|318400|318260|317655|317602|13064
1629475500000|2021-08-20 16:05:00|318369|318266|318126|318001|318650|318536|318043|317900|17115
1629475800000|2021-08-20 16:10:00|318125|318000|317970|317865|318130|318019|317803|317700|5633
1629476100000|2021-08-20 16:15:00|317969|317864|318249|318098|318472|318315|317875|317800|10271
1629476400000|2021-08-20 16:20:00|318247|318184|318000|317930|318402|318270|317938|317850|12400
1629476700000|2021-08-20 16:25:00|318097|317982|318282|318227|318300|318227|317831|317741|9310
1629477000000|2021-08-20 16:30:00|318361|318277|318585|318532|318642|318550|318320|318277|13118
1629477300000|2021-08-20 16:35:00|318610|318539|318446|318378|318700|318650|318385|318300|13330
1629477600000|2021-08-20 16:40:00|318441|318379|318384|318312|318441|318400|318054|318000|3840
1629477900000|2021-08-20 16:45:00|318381|318334|318649|318581|318778|318733|318324|318183|15497
1629478200000|2021-08-20 16:50:00|318634|318580|318563|318475|318718|318588|318472|318341|12136
1629478500000|2021-08-20 16:55:00|318584|318528|318407|318322|318719|318617|318213|318097|2996
1629478800000|2021-08-20 17:00:00|318514|318321|318500|318368|318583|318469|318345|318161|3185
1629479100000|2021-08-20 17:05:00|318471|318370|318606|318506|318735|318578|318366|318205|3738
1629479400000|2021-08-20 17:10:00|318599|318511|318837|318782|318887|318820|318597|318508|5973
1629479700000|2021-08-20 17:15:00|318887|318795|318860|318786|318900|318843|318751|318681|5773
1629480000000|2021-08-20 17:20:00|318858|318787|318798|318684|318900|318850|318701|318539|3908
1629480300000|2021-08-20 17:25:00|318787|318728|318644|318547|318798|318762|318580|318500|2446
1629480600000|2021-08-20 17:30:00|318678|318585|318542|318501|318798|318744|318542|318500|3900
1629480900000|2021-08-20 17:35:00|318588|318508|318308|318200|318607|318509|318266|318200|4745
1629481200000|2021-08-20 17:40:00|318292|318205|318439|318341|318536|318435|318273|318200|3445
1629481500000|2021-08-20 17:45:00|318475|318357|318296|318220|318475|318357|318254|318151|2699
1629481800000|2021-08-20 17:50:00|318353|318236|318324|318151|318424|318325|318252|318151|5419
1629482100000|2021-08-20 17:55:00|318323|318152|318446|318372|318475|318400|318233|318151|2270
1629482400000|2021-08-20 18:00:00|318428|318376|318614|318413|318704|318590|318428|318361|4711
1629482700000|2021-08-20 18:05:00|318613|318531|318763|318715|318799|318754|318576|318413|8806
1629483000000|2021-08-20 18:10:00|318773|318695|318775|318647|318859|318776|318553|318500|4160
1629483300000|2021-08-20 18:15:00|318726|318648|318823|318652|318900|318826|318616|318500|3873
1629483600000|2021-08-20 18:20:00|318822|318760|318782|318708|318950|318894|318757|318645|7602
1629483900000|2021-08-20 18:25:00|318780|318700|318795|318700|319000|318941|318780|318700|4591
1629484200000|2021-08-20 18:30:00|318794|318737|318292|318191|318794|318737|318240|318100|7795
1629484500000|2021-08-20 18:35:00|318288|318151|318374|318259|318430|318323|318130|318002|11941
1629484800000|2021-08-20 18:40:00|318371|318279|318373|318308|318575|318483|318290|318164|6039
1629485100000|2021-08-20 18:45:00|318355|318230|318350|318292|318534|318401|318296|318230|3635
1629485400000|2021-08-20 18:50:00|318349|318291|318357|318291|318489|318392|318299|318230|3303
1629485700000|2021-08-20 18:55:00|318356|318320|318370|318304|318487|318445|318356|318240|5858
1629486000000|2021-08-20 19:00:00|318367|318300|318400|318310|318575|318486|318320|318240|8474
1629486300000|2021-08-20 19:05:00|318343|318294|318349|318182|318498|318345|318192|318140|9504
1629486600000|2021-08-20 19:10:00|318348|318183|318199|318121|318348|318226|318091|318037|8295
1629486900000|2021-08-20 19:15:00|318198|318122|318347|318236|318500|318391|318146|318104|8584
1629487200000|2021-08-20 19:20:00|318310|318237|318396|318302|318400|318388|318238|318128|9404
1629487500000|2021-08-20 19:25:00|318355|318312|318480|318371|318480|318403|318299|318226|5967
1629487800000|2021-08-20 19:30:00|318486|318399|318883|318787|318883|318787|318486|318399|10623
1629488100000|2021-08-20 19:35:00|318882|318811|319184|319116|319200|319146|318794|318649|10283
1629488400000|2021-08-20 19:40:00|319180|319117|319059|318986|319185|319117|318830|318812|8139
1629488700000|2021-08-20 19:45:00|319079|318989|319100|319046|319170|319066|318892|318800|13044
1629489000000|2021-08-20 19:50:00|319112|319053|319723|319648|319900|319838|319112|319053|28772
1629489300000|2021-08-20 19:55:00|319713|319665|319995|319849|320140|320111|319648|319542|43978
1629489600000|2021-08-20 20:00:00|320200|319833|319950|319725|320222|319907|319948|319501|1731
1629489900000|2021-08-20 20:05:00|319995|319751|319995|319801|319995|319950|319950|319751|3886
1629490200000|2021-08-20 20:10:00|||||||||509
1629490500000|2021-08-20 20:15:00|319980|319950|320490|320080|320490|320100|319950|319752|5293
1629490800000|2021-08-20 20:20:00|320200|320050|320295|320051|320295|320053|320075|320050|934
1629491100000|2021-08-20 20:25:00|320050|320000|320290|319800|320295|320150|320050|319752|1817
1629491400000|2021-08-20 20:30:00|320075|319900|320236|320000|320295|320000|320075|319900|726
1629491700000|2021-08-20 20:35:00|320245|319901|320245|319901|320245|319901|320245|319901|669
1629492000000|2021-08-20 20:40:00|320049|319905|320074|319958|320074|319958|320049|319900|1566
1629492300000|2021-08-20 20:45:00|319940|319900|319940|319828|320040|319900|319940|319795|1947
1629492600000|2021-08-20 20:50:00|320040|319860|319970|319865|320250|319990|319970|319860|2328
1629492900000|2021-08-20 20:55:00|319850|319795|319990|319795|319990|319795|319850|319795|496
1629705600000|2021-08-23 08:00:00|322401|320322|322476|320826|322822|320827|322327|320201|212
1629705900000|2021-08-23 08:05:00|322822|320800|322477|320832|322822|320840|322456|320800|52
1629706200000|2021-08-23 08:10:00|322822|320800|322822|320850|322822|320852|322606|320800|14
1629706500000|2021-08-23 08:15:00|322760||322822||322822||322760||102
1629706800000|2021-08-23 08:20:00||320852||320850||320852||320850|22
1629707100000|2021-08-23 08:25:00|323056|320852|323056|321800|323056|321800|323056|320850|76
1629707400000|2021-08-23 08:30:00|323500|321850|323397|321000|323500|321850|323177|320852|205
1629707700000|2021-08-23 08:35:00|323399||322500||323500||322329||112
1629708000000|2021-08-23 08:40:00||321200||321500||321500||321000|11
1629708300000|2021-08-23 08:45:00||322000||321058||322000||321058|132
1629708600000|2021-08-23 08:50:00|322177|321000|322500|321000|322500|321000|322177|321000|94
1629708900000|2021-08-23 08:55:00|322482|321750|322500|321750|322500|321750|322482|321750|42
1629709200000|2021-08-23 09:00:00|321750|321000|322500|321000|322500|321000|321750|321000|320
1629709500000|2021-08-23 09:05:00|321816|321200|322500|321200|322500|321200|321816|321200|34
1629709800000|2021-08-23 09:10:00|321698||322500||322500||321604||99
1629710100000|2021-08-23 09:15:00||321001||321001||321340||321001|84
1629710400000|2021-08-23 09:20:00|322425|321000|322425|321001|322425|321001|322399|321000|72
1629710700000|2021-08-23 09:25:00|322400|321003|321650|321000|322400|321003|321650|321000|226
1629711000000|2021-08-23 09:30:00|321499|321110|321499|321000|321499|321110|321499|321000|58
1629711300000|2021-08-23 09:35:00|321650||321650||321650||321300||191
1629711600000|2021-08-23 09:40:00|322500||322500||322500||322500||18
1629711900000|2021-08-23 09:45:00|||||||||40
1629712200000|2021-08-23 09:50:00|||||||||118
1629712500000|2021-08-23 09:55:00|322499||322499||322500||322499||95
1629712800000|2021-08-23 10:00:00|322500||322220||322500||322220||81
1629713100000|2021-08-23 10:05:00|322221||322200||322400||321478||145
1629713400000|2021-08-23 10:10:00|||||||||127
1629713700000|2021-08-23 10:15:00|321253||322200||322200||321253||8
1629714000000|2021-08-23 10:20:00|322221|321001|322220|321000|322400|321003|322220|321000|3
1629714300000|2021-08-23 10:25:00|322221|321001|322220|321000|322221|321001|322220|321000|17
1629714600000|2021-08-23 10:30:00|322221|321001|322220|321000|322221|321001|322220|321000|56
1629714900000|2021-08-23 10:35:00|321699||321699||321699||321699||44
1629715200000|2021-08-23 10:40:00||321001||321000||321001||321000|44
1629715500000|2021-08-23 10:45:00|321347||321500||321699||321347||100
1629715800000|2021-08-23 10:50:00|321354||321699||321699||321354||33
1629716100000|2021-08-23 10:55:00|||||||||37
1629716400000|2021-08-23 11:00:00|321697|321005|321687|321120|322200|321120|321300|321005|754
1629716700000|2021-08-23 11:05:00|321616|321121|321700|321215|321700|321215|321598|321120|399
1629717000000|2021-08-23 11:10:00|321699|321150|321473|321110|321700|321328|321465|321110|1224
1629717300000|2021-08-23 11:15:00|321474|321195|321399|321116|321474|321195|321145|321110|541
1629717600000|2021-08-23 11:20:00|321375|321025|321374|321025|321375|321027|321100|321025|386
1629717900000|2021-08-23 11:25:00|321688|321036|321600|321030|321688|321142|321300|321025|509
1629718200000|2021-08-23 11:30:00|321400|321035|321399|321240|321600|321240|321399|321025|429
1629718500000|2021-08-23 11:35:00|321400|321290|321500|321317|322166|321600|321400|321182|1989
1629718800000|2021-08-23 11:40:00|321400||321597||322000||321400||480
1629719100000|2021-08-23 11:45:00|321598|321318|321499|321127|321598|321318|321360|321025|600
1629719400000|2021-08-23 11:50:00|321490|321150|321477|321027|321490|321200|321472|321025|296
1629719700000|2021-08-23 11:55:00|321479|321031|321477|321025|321479|321202|321360|321025|684
1629720000000|2021-08-23 12:00:00|321400|321027|321399|321102|321479|321152|321334|321025|539
1629720300000|2021-08-23 12:05:00|321359|321100|321397|321121|321399|321121|321359|321100|387
1629720600000|2021-08-23 12:10:00|321399|321123|321399|321104|321399|321124|321397|321100|68
1629720900000|2021-08-23 12:15:00|321397|321105|321250|321107|321399|321107|321200|321105|224
1629721200000|2021-08-23 12:20:00|321248|321200|321250|321150|321250|321200|321248|321025|354
1629721500000|2021-08-23 12:25:00|321395|321153|321400|321139|321479|321400|321395|321080|1633
1629721800000|2021-08-23 12:30:00|321398|321141|321399|321139|321400|321329|321389|321139|872
1629722100000|2021-08-23 12:35:00|321397|321141|321347|321151|321400|321201|321300|321141|664
1629722400000|2021-08-23 12:40:00|321400|321200|321398|321200|321400|321200|321398|321200|359
1629722700000|2021-08-23 12:45:00|321400|321201|321479|321209|321479|321479|321379|321200|1780
1629723000000|2021-08-23 12:50:00|321400|321212|321478|321201|321479|321248|321400|321200|611
1629723300000|2021-08-23 12:55:00|321400|321200|321479|321201|321479|321201|321399|321200|283
1629723600000|2021-08-23 13:00:00|321400|321222|321479|321305|321479|321305|321400|321201|739
1629723900000|2021-08-23 13:05:00|321500|321250|321793|321500|321800|321500|321500|321250|1586
1629724200000|2021-08-23 13:10:00|321836|321300|321897|321512|321900|321650|321660|321300|988
1629724500000|2021-08-23 13:15:00|321998|321514|322098|321655|322098|321658|321658|321407|961
1629724800000|2021-08-23 13:20:00|322000|321700|321988|321669|322000|321700|321800|321669|794
1629725100000|2021-08-23 13:25:00|321898|321775|321860|321052|322166|321800|321300|321025|3686
1629725400000|2021-08-23 13:30:00|321387|321271|321500|321288|322500|322385|321135|321000|28434
1629725700000|2021-08-23 13:35:00|321288|321287|322212|321983|322300|322154|321264|321020|20010
1629726000000|2021-08-23 13:40:00|322158|321982|322300|322138|322450|322214|321741|321570|13222
1629726300000|2021-08-23 13:45:00|322323|322137|323677|323603|323800|323647|322219|322042|22191
1629726600000|2021-08-23 13:50:00|323664|323602|324834|324701|324834|324701|323592|323500|16925
1629726900000|2021-08-23 13:55:00|324825|324700|324400|324253|325200|325052|324097|323800|20020
1629727200000|2021-08-23 14:00:00|324374|324252|325204|325101|325428|325309|324238|324090|22779
1629727500000|2021-08-23 14:05:00|325224|325102|325299|325223|325500|325458|324935|324804|22318
1629727800000|2021-08-23 14:10:00|325300|325224|325100|324924|325377|325264|324831|324750|14686
1629728100000|2021-08-23 14:15:00|325099|324903|324800|324727|325100|324986|324481|324349|6673
1629728400000|2021-08-23 14:20:00|324812|324700|325332|325234|325500|325342|324812|324700|14598
1629728700000|2021-08-23 14:25:00|325339|325253|325154|324977|325500|325373|325048|324957|14493
1629729000000|2021-08-23 14:30:00|325172|324971|325200|325061|325420|325344|324961|324800|7406
1629729300000|2021-08-23 14:35:00|325160|325062|325276|325085|325400|325246|324779|324650|4427
1629729600000|2021-08-23 14:40:00|325171|325039|324748|324640|325211|325092|324712|324640|3004
1629729900000|2021-08-23 14:45:00|324763|324653|324500|324365|324950|324801|324500|324349|7394
1629730200000|2021-08-23 14:50:00|324503|324381|324700|324513|324870|324621|324313|324247|13581
1629730500000|2021-08-23 14:55:00|324650|324532|325387|325222|325400|325333|324650|324532|11432
1629730800000|2021-08-23 15:00:00|325388|325223|325530|325412|325700|325609|325252|325193|16922
1629731100000|2021-08-23 15:05:00|325529|325366|325064|324901|325530|325384|324998|324900|7250
1629731400000|2021-08-23 15:10:00|325013|324908|325800|325698|325850|325739|324800|324600|7879
1629731700000|2021-08-23 15:15:00|325799|325699|325750|325613|325989|325848|325653|325400|11044
1629732000000|2021-08-23 15:20:00|325649|325675|325874|325798|325874|325798|325429|325400|7845
1629732300000|2021-08-23 15:25:00|325880|325807|325714|325633|325995|325898|325695|325591|5926
1629732600000|2021-08-23 15:30:00|325722|325652|325885|325767|325990|325950|325722|325652|7072
1629732900000|2021-08-23 15:35:00|325884|325809|326704|326563|326716|326600|325765|325628|16169
1629733200000|2021-08-23 15:40:00|326634|326569|326608|326504|326834|326759|326593|326455|11188
1629733500000|2021-08-23 15:45:00|326600|326522|326775|326605|326900|326855|326600|326500|7593
1629733800000|2021-08-23 15:50:00|326774|326606|326843|326686|327200|327128|326619|326575|9506
1629734100000|2021-08-23 15:55:00|326839|326677|327000|326911|327140|327060|326839|326676|3865
1629734400000|2021-08-23 16:00:00|326997|326912|326851|326732|327329|327219|326851|326703|7119
1629734700000|2021-08-23 16:05:00|326850|326733|326827|326716|326986|326871|326526|326270|4702
1629735000000|2021-08-23 16:10:00|326774|326717|326342|326145|327091|326944|326342|326145|7416
1629735300000|2021-08-23 16:15:00|326400|326146|326487|326253|326601|326471|326200|326113|5599
1629735600000|2021-08-23 16:20:00|326448|326341|326747|326693|326756|326697|326345|326250|5004
1629735900000|2021-08-23 16:25:00|326753|326696|327100|326951|327100|326962|326753|326696|4946
1629736200000|2021-08-23 16:30:00|327115|326987|327217|327125|327471|327349|327115|326952|7936
1629736500000|2021-08-23 16:35:00|327211|327151|327294|327203|327480|327372|327210|327125|3999
1629736800000|2021-08-23 16:40:00|327296|327205|327389|327356|327480|327393|327217|327151|2608
1629737100000|2021-08-23 16:45:00|327390|327357|327315|327250|327500|327432|327264|327232|7488
1629737400000|2021-08-23 16:50:00|327305|327276|327473|327368|327500|327425|327303|327232|6391
1629737700000|2021-08-23 16:55:00|327472|327404|327764|327555|327768|327676|327335|327300|10010
1629738000000|2021-08-23 17:00:00|327763|327566|327953|327834|327982|327913|327486|327396|6420
1629738300000|2021-08-23 17:05:00|327900|327835|327556|327413|328100|328003|327463|327400|17572
1629738600000|2021-08-23 17:10:00|327557|327412|327379|327301|327722|327606|327350|327301|6645
1629738900000|2021-08-23 17:15:00|327377|327302|327438|327334|327590|327402|327226|327091|2775
1629739200000|2021-08-23 17:20:00|327401|327336|327422|327300|327533|327434|327302|327218|2863
1629739500000|2021-08-23 17:25:00|327407|327303|327312|327179|327498|327355|326971|326879|6840
1629739800000|2021-08-23 17:30:00|327311|327189|327400|327255|327400|327261|327197|327100|3368
1629740100000|2021-08-23 17:35:00|327382|327261|326968|326900|327382|327303|326893|326800|4420
1629740400000|2021-08-23 17:40:00|327000|326924|327024|326907|327249|327125|326962|326807|3670
1629740700000|2021-08-23 17:45:00|327000|326908|327050|326950|327130|326968|326923|326800|5368
1629741000000|2021-08-23 17:50:00|327025|326935|327258|327092|327258|327093|327025|326935|2394
1629741300000|2021-08-23 17:55:00|327210|327093|326980|326881|327300|327174|326851|326800|1844
1629741600000|2021-08-23 18:00:00|326999|326913|326976|326805|327180|327039|326798|326700|4514
1629741900000|2021-08-23 18:05:00|326974|326889|327243|327171|327262|327171|326945|326889|3300
1629742200000|2021-08-23 18:10:00|327200|327127|327284|327166|327481|327408|327149|326993|4676
1629742500000|2021-08-23 18:15:00|327311|327196|327699|327570|327710|327617|327216|327041|4637
1629742800000|2021-08-23 18:20:00|327700|327567|327461|327304|327813|327680|327461|327304|3644
1629743100000|2021-08-23 18:25:00|327459|327326|327496|327418|327687|327555|327389|327304|2229
1629743400000|2021-08-23 18:30:00|327495|327417|327656|327462|327837|327712|327494|327412|5408
1629743700000|2021-08-23 18:35:00|327587|327435|327826|327649|327870|327754|327554|327435|3589
1629744000000|2021-08-23 18:40:00|327800|327627|327628|327567|327899|327805|327626|327515|2916
1629744300000|2021-08-23 18:45:00|327629|327551|327698|327616|327899|327756|327526|327452|3000
1629744600000|2021-08-23 18:50:00|327697|327617|327479|327385|327769|327689|327329|327260|3328
1629744900000|2021-08-23 18:55:00|327477|327386|327300|327207|327645|327558|327233|327125|4668
1629745200000|2021-08-23 19:00:00|327299|327215|327432|327347|327450|327362|327179|327100|4300
1629745500000|2021-08-23 19:05:00|327431|327383|327504|327392|327653|327591|327373|327262|7379
1629745800000|2021-08-23 19:10:00|327501|327393|327240|327175|327688|327577|327100|327000|7900
1629746100000|2021-08-23 19:15:00|327294|327108|327017|326875|327390|327284|326999|326851|5159
1629746400000|2021-08-23 19:20:00|326961|326822|326758|326658|327026|326863|326661|326600|12239
1629746700000|2021-08-23 19:25:00|326736|326675|327099|326988|327231|327183|326724|326662|11187
1629747000000|2021-08-23 19:30:00|327100|326987|327123|327016|327322|327290|326878|326800|11464
1629747300000|2021-08-23 19:35:00|327090|327056|326935|326850|327268|327189|326890|326841|9550
1629747600000|2021-08-23 19:40:00|326936|326851|326928|326820|327000|326941|326723|326602|11703
1629747900000|2021-08-23 19:45:00|326951|326901|326621|326557|326979|326912|326593|326510|14266
1629748200000|2021-08-23 19:50:00|326643|326600|326990|326870|326990|326950|326621|326557|22254
1629748500000|2021-08-23 19:55:00|326949|326888|326725|326597|326950|326889|326486|326431|38123
1629748800000|2021-08-23 20:00:00|326786|326587|326888|326602|326888|326770|326704|326539|297147
1629749100000|2021-08-23 20:05:00|326900|326650|326771|326620|326900|326650|326771|326601|1301
1629749400000|2021-08-23 20:10:00|326848|326634|326900|326850|326900|326850|326848|326634|399
1629749700000|2021-08-23 20:15:00|326920||326920||326920||326920||305
1629750000000|2021-08-23 20:20:00|326900|326870|326900|326895|326900|326895|326900|326870|222
1629750300000|2021-08-23 20:25:00|326920|326639|326920|326900|326920|326900|326920|326639|1234
1629750600000|2021-08-23 20:30:00|326998|326771|326950|326720|327000|326771|326950|326720|596
1629750900000|2021-08-23 20:35:00|326941|326639|326950|326900|326950|326900|326941|326639|247
1629751200000|2021-08-23 20:40:00|326960|326950|326960|326920|326960|326950|326960|326920|619
1629751500000|2021-08-23 20:45:00||326950||326950||326950||326950|469
1629751800000|2021-08-23 20:50:00|326988||326998||326998||326988||537
1629752100000|2021-08-23 20:55:00|326900|326870|326900|326870|326900|326870|326900|326870|140
1629752400000|2021-08-23 21:00:00|326998|326665|326998|326900|326998|326900|326998|326665|614
1629752700000|2021-08-23 21:05:00|327000|326950|327000|326950|327000|326950|327000|326950|29
1629753000000|2021-08-23 21:10:00|326985|326975|326985|326665|326985|326975|326985|326665|1541
1629753300000|2021-08-23 21:15:00||326850||326950||326950||326850|307
1629753600000|2021-08-23 21:20:00|327000||327400||327400||327000||737
1629753900000|2021-08-23 21:25:00|327100|327020|327050|327020|327100|327020|327050|327020|215
1629754200000|2021-08-23 21:30:00|327381|327030|327180|327040|327398|327050|327180|327030|43
1629754500000|2021-08-23 21:35:00|||||||||67
1629754800000|2021-08-23 21:40:00|327200|326700|327199|326688|327200|326700|327199|326688|29
1629755100000|2021-08-23 21:45:00||326730||327030||327030||326730|113
1629755400000|2021-08-23 21:50:00|327130|327050|327130|327060|327130|327060|327128|327050|117
1629755700000|2021-08-23 21:55:00||327000||327002||327002||327000|755
1629756000000|2021-08-23 22:00:00||327000||327000||327000||327000|8
1629756300000|2021-08-23 22:05:00|||||||||30
1629756600000|2021-08-23 22:10:00||327002||327002||327002||327002|54
1629756900000|2021-08-23 22:15:00|||||||||13
1629757200000|2021-08-23 22:20:00|327150|327040|327200|327040|327200|327040|327150|327040|403
1629757500000|2021-08-23 22:25:00|327199|327050|327199|327050|327199|327050|327199|327050|45
1629757800000|2021-08-23 22:30:00|327100|327100|327199|327135|327199|327135|327100|327100|1472
1629758100000|2021-08-23 22:35:00|327400|327140|327490|327140|327500|327140|327400|327140|239
1629758400000|2021-08-23 22:40:00||327200||327200||327200||327200|100
1629758700000|2021-08-23 22:45:00|||||||||25
1629759000000|2021-08-23 22:50:00|327335|327215|327335|327215|327335|327215|327335|327215|206
1629759300000|2021-08-23 22:55:00|||||||||56
1629759600000|2021-08-23 23:00:00||327230||327230||327230||327230|105
1629759900000|2021-08-23 23:05:00|||||||||118
1629760200000|2021-08-23 23:10:00||327225||327225||327225||327225|128
1629760500000|2021-08-23 23:15:00||327230||327225||327230||327225|216
1629760800000|2021-08-23 23:20:00|327330|327248|327330|327225|327330|327248|327330|327225|186
1629761100000|2021-08-23 23:25:00|327335|327230|327335|327225|327335|327230|327335|327225|59
1629761400000|2021-08-23 23:30:00||327280||327280||327280||327280|28
1629761700000|2021-08-23 23:35:00|327450|327300|327450|327300|327450|327300|327450|327300|285
1629762000000|2021-08-23 23:40:00|||||||||38
1629762300000|2021-08-23 23:45:00|327439||327439||327439||327439||214
1629762600000|2021-08-23 23:50:00|327400|327280|327390|327280|327400|327280|327390|327280|81
1629762900000|2021-08-23 23:55:00|||||||||266
1629792000000|2021-08-24 08:00:00|329985|328135|329985|327935|329985|328136|328913|327735|199
1629792300000|2021-08-24 08:05:00|328903|327735|328500|327800|329985|327935|328500|327735|189
1629792600000|2021-08-24 08:10:00|328452|328251|328500|328251|328500|328251|328357|328251|101
1629792900000|2021-08-24 08:15:00|328449|327800|328800|327800|328800|327800|328449|327800|209
1629793200000|2021-08-24 08:20:00|328500||328500||328500||328500||29
1629793500000|2021-08-24 08:25:00|328800||328800||328800||328800||211
1629793800000|2021-08-24 08:30:00|328448|328090|328500|327800|329500|328090|328448|327800|303
1629794100000|2021-08-24 08:35:00|328900|328000|328900|328000|328900|328000|328900|328000|58
1629794400000|2021-08-24 08:40:00|329500||329500||329500||329500||39
1629794700000|2021-08-24 08:45:00|328500|328001|329500|328000|329500|328001|328500|328000|105
1629795000000|2021-08-24 08:50:00|328953|328001|329500|328503|329500|328694|328953|328000|64
1629795300000|2021-08-24 08:55:00|329400|328504|329400|328000|329400|328504|329400|328000|117
1629795600000|2021-08-24 09:00:00||328001||328075||328075||328000|21
1629795900000|2021-08-24 09:05:00|329500|328151|328800|328400|329500|328664|328800|328075|141
1629796200000|2021-08-24 09:10:00|328812|328656|329500|328448|329500|328844|328812|328400|546
1629796500000|2021-08-24 09:15:00||328625||328800||328800||328625|21
1629796800000|2021-08-24 09:20:00|329080|328625|329050|328448|329500|329050|328800|328448|891
1629797100000|2021-08-24 09:25:00|329500||329400||329500||329050||34
1629797400000|2021-08-24 09:30:00||328700||328448||328770||328448|260
1629797700000|2021-08-24 09:35:00|328687|328452|329400|328000|329400|328452|328684|328000|543
1629798000000|2021-08-24 09:40:00|328459||328900||329400||328410||104
1629798300000|2021-08-24 09:45:00|328451||328900||328900||328451||77
1629798600000|2021-08-24 09:50:00|||||||||28
1629798900000|2021-08-24 09:55:00|328418|327500|328900|327201|328900|327500|328377|327006|63
1629799200000|2021-08-24 10:00:00||327400||328000||328000||327200|5
1629799500000|2021-08-24 10:05:00||327735||328000||328000||327156|102
1629799800000|2021-08-24 10:10:00|328460|327998|328900|327201|328900|327998|328460|327081|16
1629800100000|2021-08-24 10:15:00|328500|327276|328900|327501|328900|327901|328500|327276|41
1629800400000|2021-08-24 10:20:00|328899|327576|328900|327601|328900|327601|328899|327576|5
1629800700000|2021-08-24 10:25:00|||||||||22
1629801000000|2021-08-24 10:30:00||327676||327501||327977||327500|50
1629801300000|2021-08-24 10:35:00|328383|327576|328900|327857|328900|327857|328383|327231|144
1629801600000|2021-08-24 10:40:00|328700||328700||328700||328700||7
1629801900000|2021-08-24 10:45:00|328645|328400|328645|327702|328645|328400|328645|327701|517
1629802200000|2021-08-24 10:50:00||328289||327782||328289||327702|14
1629802500000|2021-08-24 10:55:00|328442|327781|328500|327711|328645|328289|328442|327710|375
1629802800000|2021-08-24 11:00:00|328255|327710|328498|328225|328645|328350|328255|327710|881
1629803100000|2021-08-24 11:05:00|328350|328230|328400|328300|328500|328300|328300|328110|991
1629803400000|2021-08-24 11:10:00|328500|328267|328499|328260|328500|328400|328300|328260|910
1629803700000|2021-08-24 11:15:00|328400|328271|328500|328301|328500|328301|328400|328271|116
1629804000000|2021-08-24 11:20:00|328495|328350|328490|327901|328495|328350|328200|327900|1905
1629804300000|2021-08-24 11:25:00|328489|328000|328400|328001|328490|328100|328400|328000|208
1629804600000|2021-08-24 11:30:00|328395|328000|328395|328000|328395|328000|328390|328000|117
1629804900000|2021-08-24 11:35:00|328393||328200||328393||328200||671
1629805200000|2021-08-24 11:40:00|328273|327800|327980|327800|328500|328000|327980|327800|896
1629805500000|2021-08-24 11:45:00||327850||327850||327850||327850|224
1629805800000|2021-08-24 11:50:00|328500|327800|328494|327800|328500|327800|328494|327800|452
1629806100000|2021-08-24 11:55:00|328493|327850|328414|328000|328493|328000|328414|327850|73
1629806400000|2021-08-24 12:00:00|328411|327850|328200|327800|328500|327850|328010|327800|509
1629806700000|2021-08-24 12:05:00|328010|327900|328199|327800|328292|327900|328010|327800|230
1629807000000|2021-08-24 12:10:00|328297|327801|328198|327800|328300|327801|328198|327800|206
1629807300000|2021-08-24 12:15:00|328180||327995||328180||327968||310
1629807600000|2021-08-24 12:20:00|327997|327718|327790|327500|327997|327718|327660|327500|991
1629807900000|2021-08-24 12:25:00|327969|327520|327777|327510|327980|327602|327777|327500|547
1629808200000|2021-08-24 12:30:00|327740|327590|327995|327797|327997|327797|327640|327590|1274
1629808500000|2021-08-24 12:35:00|327997|327500|327789|327200|327997|327600|327460|327200|2896
1629808800000|2021-08-24 12:40:00|327800|327300|327675|327267|327800|327428|327675|327200|345
1629809100000|2021-08-24 12:45:00|327677|327295|327598|327450|327677|327502|327598|327267|655
1629809400000|2021-08-24 12:50:00|327600|327300|327595|327300|327600|327540|327500|327300|722
1629809700000|2021-08-24 12:55:00|327600|327500|327750|327400|327997|327702|327600|327400|1966
1629810000000|2021-08-24 13:00:00|327997|327620|327995|327800|327997|327800|327957|327600|347
1629810300000|2021-08-24 13:05:00|327950|327802|327995|327800|327995|327802|327950|327800|605
1629810600000|2021-08-24 13:10:00|327993|327900|327995|327800|327995|327900|327949|327800|528
1629810900000|2021-08-24 13:15:00|327950|327850|327950|327800|327950|327850|327850|327800|1471
1629811200000|2021-08-24 13:20:00|327995|327900|327950|327900|327995|327900|327950|327900|409
1629811500000|2021-08-24 13:25:00|328500|328020|328348|327900|328800|328666|328300|327900|8249
1629811800000|2021-08-24 13:30:00|328326|327901|328450|328214|329789|329529|328090|327901|42548
1629812100000|2021-08-24 13:35:00|328331|328209|328743|328500|329300|329105|327499|327390|26466
1629812400000|2021-08-24 13:40:00|328874|328578|329227|328999|329322|329186|328565|328300|14042
1629812700000|2021-08-24 13:45:00|329185|329000|328800|328689|329330|329157|328623|328500|8017
1629813000000|2021-08-24 13:50:00|328799|328674|328053|327900|328995|328787|327677|327500|10027
1629813300000|2021-08-24 13:55:00|328049|327926|328266|328061|328800|328569|327907|327730|12063
1629813600000|2021-08-24 14:00:00|328263|328118|328845|328761|328850|328762|328084|327950|7775
1629813900000|2021-08-24 14:05:00|328825|328762|329263|329012|329263|329200|328682|328600|10885
1629814200000|2021-08-24 14:10:00|329262|329139|328737|328605|329263|329155|328557|328438|6880
1629814500000|2021-08-24 14:15:00|328755|328606|329232|329101|329363|329265|328733|328605|4814
1629814800000|2021-08-24 14:20:00|329231|329102|329835|329756|330000|329950|329142|329025|14183
1629815100000|2021-08-24 14:25:00|329834|329757|330057|329955|330183|330053|329681|329567|12602
1629815400000|2021-08-24 14:30:00|330129|329998|330012|329952|330300|330240|329884|329805|15770
1629815700000|2021-08-24 14:35:00|329982|329951|330238|330137|330300|330234|329748|329650|8829
1629816000000|2021-08-24 14:40:00|330271|330138|330818|330707|331000|330873|330239|330108|21142
1629816300000|2021-08-24 14:45:00|330817|330729|330800|330714|330899|330764|330215|330082|17910
1629816600000|2021-08-24 14:50:00|330799|330728|330465|330250|330900|330809|330164|330050|9386
1629816900000|2021-08-24 14:55:00|330442|330205|330689|330528|330732|330610|330400|330205|4497
1629817200000|2021-08-24 15:00:00|330650|330529|330663|330502|331000|330934|330586|330500|6624
1629817500000|2021-08-24 15:05:00|330662|330503|330799|330641|331100|331010|330600|330502|5312
1629817800000|2021-08-24 15:10:00|330798|330670|331087|330959|331100|331026|330753|330600|3368
1629818100000|2021-08-24 15:15:00|331062|330962|330999|330901|331162|331079|330800|330700|5932
1629818400000|2021-08-24 15:20:00|331000|330907|330500|330424|331000|330911|330471|330301|9929
1629818700000|2021-08-24 15:25:00|330445|330421|330420|330318|330570|330504|330286|330200|7189
1629819000000|2021-08-24 15:30:00|330399|330356|330071|330010|330534|330404|330050|330002|7209
1629819300000|2021-08-24 15:35:00|330218|330011|330269|330207|330381|330300|330131|330010|1739
1629819600000|2021-08-24 15:40:00|330275|330208|330450|330258|330600|330476|330230|330137|4593
1629819900000|2021-08-24 15:45:00|330449|330306|330215|330080|330450|330331|330152|330078|3800
1629820200000|2021-08-24 15:50:00|330190|330065|330450|330310|330450|330361|330147|330065|4359
1629820500000|2021-08-24 15:55:00|330449|330311|330800|330719|330899|330799|330436|330300|5800
1629820800000|2021-08-24 16:00:00|330761|330661|330688|330587|330900|330747|330468|330365|4288
1629821100000|2021-08-24 16:05:00|330728|330650|330766|330609|330794|330726|330675|330487|800
1629821400000|2021-08-24 16:10:00|330764|330610|330540|330439|330819|330696|330485|330408|2331
1629821700000|2021-08-24 16:15:00|330539|330420|330059|329900|330540|330420|329999|329900|6465
1629822000000|2021-08-24 16:20:00|329976|329853|330062|329903|330062|329936|329865|329800|2741
1629822300000|2021-08-24 16:25:00|329910|329890|329699|329515|330062|329899|329652|329515|4878
1629822600000|2021-08-24 16:30:00|329698|329500|329882|329717|329900|329786|329400|329267|5037
1629822900000|2021-08-24 16:35:00|329798|329709|329755|329586|329900|329834|329600|329500|3372
1629823200000|2021-08-24 16:40:00|329754|329587|329969|329805|329969|329820|329684|329510|2760
1629823500000|2021-08-24 16:45:00|329968|329842|329925|329785|330000|329925|329810|329668|1891
1629823800000|2021-08-24 16:50:00|329923|329800|330291|330151|330327|330261|329899|329799|4957
1629824100000|2021-08-24 16:55:00|330292|330154|330200|330013|330416|330282|329990|329865|2616
1629824400000|2021-08-24 17:00:00|330199|330020|330300|330200|330495|330402|330096|329939|4468
1629824700000|2021-08-24 17:05:00|330299|330201|330235|330138|330398|330236|330145|330004|2015
1629825000000|2021-08-24 17:10:00|330234|330139|329987|329923|330278|330205|329964|329892|2555
1629825300000|2021-08-24 17:15:00|329984|329900|330259|330133|330263|330174|329965|329899|2028
1629825600000|2021-08-24 17:20:00|330263|330134|330255|330157|330490|330308|330203|330037|1256
1629825900000|2021-08-24 17:25:00|330254|330095|330249|330109|330300|330239|330195|330059|1981
1629826200000|2021-08-24 17:30:00|330271|330111|330400|330160|330400|330285|330217|330098|2000
1629826500000|2021-08-24 17:35:00|330361|330250|330311|330260|330598|330474|330201|330100|1700
1629826800000|2021-08-24 17:40:00|330308|330284|330435|330333|330500|330421|330218|330142|3017
1629827100000|2021-08-24 17:45:00|330450|330349|330406|330319|330500|330415|330356|330220|2500
1629827400000|2021-08-24 17:50:00|330405|330318|330450|330360|330450|330360|330250|330200|1900
1629827700000|2021-08-24 17:55:00|330449|330361|329845|329583|330450|330363|329793|329583|5017
1629828000000|2021-08-24 18:00:00|329846|329699|329936|329768|329963|329837|329601|329505|7054
1629828300000|2021-08-24 18:05:00|329898|329770|330023|329910|330115|330017|329862|329674|7369
1629828600000|2021-08-24 18:10:00|329980|329909|330100|330035|330162|330037|329966|329900|1900
1629828900000|2021-08-24 18:15:00|330099|330001|330400|330268|330404|330365|330099|330000|3216
1629829200000|2021-08-24 18:20:00|330318|330269|330499|330440|330559|330451|330314|330268|4282
1629829500000|2021-08-24 18:25:00|330500|330451|330491|330405|330594|330500|330431|330292|3804
1629829800000|2021-08-24 18:30:00|330480|330406|330560|330479|330590|330570|330460|330405|2222
1629830100000|2021-08-24 18:35:00|330599|330480|330587|330455|330600|330545|330471|330405|7283
1629830400000|2021-08-24 18:40:00|330586|330456|330830|330760|330896|330760|330510|330455|5734
1629830700000|2021-08-24 18:45:00|330829|330770|330815|330706|330880|330814|330603|330518|5244
1629831000000|2021-08-24 18:50:00|330814|330720|330890|330846|330890|330846|330651|330565|4367
1629831300000|2021-08-24 18:55:00|330883|330848|331130|331073|331130|331085|330845|330700|10718
1629831600000|2021-08-24 19:00:00|331116|331082|331170|331080|331170|331146|330975|330845|9916
1629831900000|2021-08-24 19:05:00|331169|331079|331189|331125|331297|331213|331012|330845|9319
1629832200000|2021-08-24 19:10:00|331190|331130|331421|331332|331600|331554|331159|331130|9005
1629832500000|2021-08-24 19:15:00|331420|331340|331142|331014|331421|331368|331081|331014|4742
1629832800000|2021-08-24 19:20:00|331113|331083|331015|330947|331190|331085|330952|330845|4299
1629833100000|2021-08-24 19:25:00|331078|330946|331088|330985|331100|331055|330949|330845|4480
1629833400000|2021-08-24 19:30:00|331086|331025|330959|330900|331250|331146|330889|330845|6044
1629833700000|2021-08-24 19:35:00|331056|330902|331147|331010|331200|331124|330975|330902|5375
1629834000000|2021-08-24 19:40:00|331079|331012|330614|330549|331150|331079|330577|330501|6186
1629834300000|2021-08-24 19:45:00|330610|330550|330448|330396|330681|330600|330403|330351|8709
1629834600000|2021-08-24 19:50:00|330450|330447|330614|330530|330781|330737|330435|330396|19891
1629834900000|2021-08-24 19:55:00|330573|330529|330667|330580|330781|330738|330248|330200|25878
1629835200000|2021-08-24 20:00:00|330740|330570|330550|330500|330740|330570|330550|330301|114688
1629835500000|2021-08-24 20:05:00|330578|330520|330578|330501|330578|330520|330578|330500|196
1629835800000|2021-08-24 20:10:00|330550|330500|330548|330321|330550|330500|330548|330321|537
1629836100000|2021-08-24 20:15:00|330650|330328|330649|330342|330650|330342|330450|330328|679
1629836400000|2021-08-24 20:20:00|330650|330401|330650|330401|330650|330401|330650|330401|93
1629836700000|2021-08-24 20:25:00|330646|330343|330578|330500|330646|330500|330578|330343|82
1629837000000|2021-08-24 20:30:00|||||||||214
1629837300000|2021-08-24 20:35:00|330648|330404|330650|330405|330650|330405|330648|330404|159
1629837600000|2021-08-24 20:40:00|330578|330410|330574|330405|330578|330410|330574|330405|42
1629837900000|2021-08-24 20:45:00|330650|330411|330650|330413|330650|330413|330578|330411|364
1629838200000|2021-08-24 20:50:00||330550||330550||330550||330550|18
1629838500000|2021-08-24 20:55:00|330648|330537|330646|330500|330650|330537|330646|330500|479
1629838800000|2021-08-24 21:00:00|330650|330320|330650|330320|330650|330320|330650|330320|282
1629839100000|2021-08-24 21:05:00|330644|330322|330650|330322|330650|330343|330644|330322|415
1629839400000|2021-08-24 21:10:00|||||||||61
1629839700000|2021-08-24 21:15:00|||||||||29
1629840000000|2021-08-24 21:20:00|||||||||38
1629840300000|2021-08-24 21:25:00|||||||||24
1629840600000|2021-08-24 21:30:00|||||||||6
1629840900000|2021-08-24 21:35:00|||||||||44
1629841200000|2021-08-24 21:40:00|||||||||10
1629841500000|2021-08-24 21:45:00|||||||||18
1629841800000|2021-08-24 21:50:00|330977|330600|330977|330600|330977|330600|330977|330600|406
1629842100000|2021-08-24 21:55:00|||||||||26
1629842400000|2021-08-24 22:00:00||330601||330601||330601||330601|11
1629842700000|2021-08-24 22:05:00|330770|330600|330769|330600|330770|330600|330700|330600|167
1629843000000|2021-08-24 22:10:00|330764|330320|330764|330320|330764|330320|330400|330320|607
1629843300000|2021-08-24 22:15:00|330700|330322|330688|330400|330768|330400|330688|330322|25
1629843600000|2021-08-24 22:20:00|330700|330322|330700|330322|330700|330322|330700|330322|154
1629843900000|2021-08-24 22:25:00|330683|330400|330500|330408|330683|330410|330500|330400|116
1629844200000|2021-08-24 22:30:00|330683|330410|330683|330322|330683|330410|330683|330321|123
1629844500000|2021-08-24 22:35:00|330700|330325|330688|330322|330700|330325|330350|330322|789
1629844800000|2021-08-24 22:40:00|330683||330600||330683||330565||19
1629845100000|2021-08-24 22:45:00|330644||330600||330644||330600||126
1629845400000|2021-08-24 22:50:00|330583|330370|330583|330370|330583|330370|330583|330370|19
1629845700000|2021-08-24 22:55:00|330500|330322|330450|330357|330500|330357|330450|330322|48
1629846000000|2021-08-24 23:00:00|330444|330322|330400|330125|330500|330322|330400|330125|313
1629846300000|2021-08-24 23:05:00|330322|330000|330500|330012|330500|330012|330300|330000|206
1629846600000|2021-08-24 23:10:00||330001||330100||330100||330001|45
1629846900000|2021-08-24 23:15:00|330550|330015|330500|330020|330550|330119|330500|330015|351
1629847200000|2021-08-24 23:20:00|330488|330028|330500|330020|330500|330030|330488|330020|74
1629847500000|2021-08-24 23:25:00|330499|330030|330499|330101|330499|330101|330471|330030|38
1629847800000|2021-08-24 23:30:00|330400|330102|330388|330100|330499|330102|330388|330100|84
1629848100000|2021-08-24 23:35:00|330300|330102|330300|330102|330388|330102|330300|330102|297
1629848400000|2021-08-24 23:40:00|330388|330108|330499|330100|330499|330108|330388|330100|116
1629848700000|2021-08-24 23:45:00|330454|330088|330400|330060|330454|330088|330300|330060|52
1629849000000|2021-08-24 23:50:00||330080||330100||330100||330080|84
1629849300000|2021-08-24 23:55:00|330254|330150|330300|330150|330300|330150|330254|330150|259
1629878400000|2021-08-25 08:00:00|332200|327601|332437|329440|332437|330600|332200|327601|151
1629878700000|2021-08-25 08:05:00|332338|330400|332437|328469|332437|331003|331216|328469|277
1629879000000|2021-08-25 08:10:00|332721|329026|332721|329944|332721|329945|332721|328469|61
1629879300000|2021-08-25 08:15:00|333530|329943|333178|330239|333530|331650|332863|329452|170
1629879600000|2021-08-25 08:20:00|333530|329452|331800|331000|333530|331000|331800|329452|14
1629879900000|2021-08-25 08:25:00||329500||330097||330097||329452|1
1629880200000|2021-08-25 08:30:00||331600||330065||331600||329500|133
1629880500000|2021-08-25 08:35:00|||||||||12
1629880800000|2021-08-25 08:40:00|||||||||15
1629881100000|2021-08-25 08:45:00|||||||||7
1629881400000|2021-08-25 08:50:00||330000||330093||330223||330000|24
1629881700000|2021-08-25 08:55:00||330100||330065||330257||330065|4
1629882000000|2021-08-25 09:00:00||330100||330064||330100||329855|58
1629882300000|2021-08-25 09:05:00|||||||||22
1629882600000|2021-08-25 09:10:00||330033||330168||330168||330033|47
1629882900000|2021-08-25 09:15:00||331574||330278||331574||330033|138
1629883200000|2021-08-25 09:20:00|331799|330033|331799|330215|331799|330215|331799|330033|14
1629883500000|2021-08-25 09:25:00|331700||331799||331799||331700||28
1629883800000|2021-08-25 09:30:00|331773|330033|331599|330124|331799|330278|331599|330000|152
1629884100000|2021-08-25 09:35:00|331500|330000|331500|330000|331500|330033|331500|330000|30
1629884400000|2021-08-25 09:40:00|331499|330033|331499|330033|331499|330033|331499|330033|27
1629884700000|2021-08-25 09:45:00|||||||||15
1629885000000|2021-08-25 09:50:00|331399|330000|331400|330033|331400|330033|331399|330000|22
1629885300000|2021-08-25 09:55:00|331415||331397||331415||331397||55
1629885600000|2021-08-25 10:00:00|331398|330375|331499|330033|331499|330375|331398|330033|256
1629885900000|2021-08-25 10:05:00|||||||||40
1629886200000|2021-08-25 10:10:00||330100||330033||330100||330033|38
1629886500000|2021-08-25 10:15:00||330034||330034||330034||330034|5
1629886800000|2021-08-25 10:20:00|||||||||85
1629887100000|2021-08-25 10:25:00||331000||331000||331000||331000|8
1629887400000|2021-08-25 10:30:00|331299||331299||331299||331299||13
1629887700000|2021-08-25 10:35:00|||||||||25
1629888000000|2021-08-25 10:40:00||330400||330400||330400||330400|5
1629888300000|2021-08-25 10:45:00||331252||330800||331252||330400|269
1629888600000|2021-08-25 10:50:00|||||||||5
1629888900000|2021-08-25 10:55:00|331298||331298||331298||331298||27
1629889200000|2021-08-25 11:00:00|331290|330810|331290|331125|331290|331125|331279|330810|760
1629889500000|2021-08-25 11:05:00|331289|331200|330999|330821|331290|331200|330999|330821|838
1629889800000|2021-08-25 11:10:00|330998|330823|330800|330401|330998|330823|330800|330400|1200
1629890100000|2021-08-25 11:15:00|330966|330500|330939|330600|330966|330600|330800|330400|48
1629890400000|2021-08-25 11:20:00|330925|330500|330799|330400|330999|330600|330799|330400|349
1629890700000|2021-08-25 11:25:00|330798|330453|330696|330453|330820|330453|330600|330453|137
1629891000000|2021-08-25 11:30:00|330695|330400|330549|330050|330695|330400|330549|330050|547
1629891300000|2021-08-25 11:35:00||330106||330033||330111||330033|100
1629891600000|2021-08-25 11:40:00|330400||330550||330550||330400||107
1629891900000|2021-08-25 11:45:00||330005||330300||330300||330000|65
1629892200000|2021-08-25 11:50:00||330202||330202||330202||330202|110
1629892500000|2021-08-25 11:55:00||330207||330285||330285||330200|40
1629892800000|2021-08-25 12:00:00|330450|330440|330880|330500|330900|330500|330450|330307|1749
1629893100000|2021-08-25 12:05:00|331000|330506|330980|330506|331000|330757|330980|330506|443
1629893400000|2021-08-25 12:10:00|330978|330542|330978|330600|330978|330600|330978|330506|87
1629893700000|2021-08-25 12:15:00|330699|330500|330760|330500|330790|330500|330602|330500|573
1629894000000|2021-08-25 12:20:00|330690||330760||330760||330690||105
1629894300000|2021-08-25 12:25:00|330754|330510|330760|330520|330760|330522|330754|330510|61
1629894600000|2021-08-25 12:30:00|330690|330555|330760|330555|330760|330555|330690|330555|152
1629894900000|2021-08-25 12:35:00|330755|330557|330760|330557|330760|330557|330755|330557|212
1629895200000|2021-08-25 12:40:00|330900|330566|331000|330601|331000|330601|330900|330566|246
1629895500000|2021-08-25 12:45:00||330603||330707||330707||330603|16
1629895800000|2021-08-25 12:50:00|330999|330705|330999|330707|331000|330707|330980|330705|42
1629896100000|2021-08-25 12:55:00|331000|330803|331298|330900|331298|330900|331000|330803|599
1629896400000|2021-08-25 13:00:00|331280|330910|331280|331010|331280|331010|331280|330910|331
1629896700000|2021-08-25 13:05:00|331200|331055|331149|331010|331200|331055|331149|331010|456
1629897000000|2021-08-25 13:10:00|331200||331189||331200||331188||159
1629897300000|2021-08-25 13:15:00|331000|331000|331000|330900|331000|331000|331000|330800|566
1629897600000|2021-08-25 13:20:00|330950|330800|331200|330910|331200|330910|330950|330800|740
1629897900000|2021-08-25 13:25:00|331280|331145|331499|330800|331600|331238|331180|330800|2948
1629898200000|2021-08-25 13:30:00|331255|330932|331305|331131|331757|331619|330876|330650|14183
1629898500000|2021-08-25 13:35:00|331300|331132|331800|331605|332100|331980|331300|331131|12644
1629898800000|2021-08-25 13:40:00|331792|331702|330988|330837|331793|331702|330663|330578|10958
1629899100000|2021-08-25 13:45:00|330980|330847|330376|330105|331200|330960|330136|330008|8725
1629899400000|2021-08-25 13:50:00|330292|330150|329655|329332|330292|330152|329462|329300|11850
1629899700000|2021-08-25 13:55:00|329594|329450|329439|329336|329961|329769|329126|329001|9970
1629900000000|2021-08-25 14:00:00|329491|329338|329766|329533|330000|329882|329179|329100|9895
1629900300000|2021-08-25 14:05:00|329700|329585|329233|329100|329911|329771|329031|328890|8778
1629900600000|2021-08-25 14:10:00|329191|329101|329899|329696|329900|329826|329191|329100|5800
1629900900000|2021-08-25 14:15:00|329900|329715|330107|329950|330370|330286|329642|329500|5140
1629901200000|2021-08-25 14:20:00|330150|330022|329906|329840|330555|330474|329848|329645|8181
1629901500000|2021-08-25 14:25:00|329915|329696|329800|329695|330060|329788|329537|329317|6014
1629901800000|2021-08-25 14:30:00|329799|329702|330075|329934|330148|330007|329551|329400|7273
1629902100000|2021-08-25 14:35:00|330074|329969|330100|329982|330150|330012|329646|329560|10301
1629902400000|2021-08-25 14:40:00|330094|329955|330100|329869|330100|329980|329484|329400|7169
1629902700000|2021-08-25 14:45:00|329969|329870|329887|329654|330199|330058|329717|329588|4515
1629903000000|2021-08-25 14:50:00|329865|329657|330099|330004|330100|330005|329647|329518|2653
1629903300000|2021-08-25 14:55:00|330100|330011|329471|329367|330222|330151|329410|329300|7543
1629903600000|2021-08-25 15:00:00|329470|329368|329700|329618|329700|329618|329283|329200|3876
1629903900000|2021-08-25 15:05:00|329699|329603|329875|329661|329900|329848|329500|329360|3377
1629904200000|2021-08-25 15:10:00|329874|329683|329863|329638|329900|329772|329369|329300|3951
1629904500000|2021-08-25 15:15:00|329862|329677|329618|329500|330087|329963|329618|329500|3681
1629904800000|2021-08-25 15:20:00|329617|329477|329573|329453|329707|329515|329389|329300|4400
1629905100000|2021-08-25 15:25:00|329572|329455|329542|329439|329650|329551|329450|329362|2446
1629905400000|2021-08-25 15:30:00|329518|329425|329700|329596|329715|329643|329319|329200|3108
1629905700000|2021-08-25 15:35:00|329699|329597|329458|329320|329700|329628|329340|329300|3770
1629906000000|2021-08-25 15:40:00|329428|329300|329767|329648|329864|329759|329399|329300|2350
1629906300000|2021-08-25 15:45:00|329735|329649|329749|329586|329897|329744|329607|329500|2351
1629906600000|2021-08-25 15:50:00|329670|329587|329615|329359|329756|329608|329483|329359|1750
1629906900000|2021-08-25 15:55:00|329602|329321|329388|329300|329667|329533|329388|329300|1899
1629907200000|2021-08-25 16:00:00|329386|329344|329126|328962|329500|329400|328863|328763|8344
1629907500000|2021-08-25 16:05:00|329049|328963|328986|328896|329193|329075|328793|328670|2542
1629907800000|2021-08-25 16:10:00|328984|328899|328966|328786|329255|329164|328927|328714|2121
1629908100000|2021-08-25 16:15:00|328965|328855|329219|329105|329250|329115|328965|328830|1300
1629908400000|2021-08-25 16:20:00|329250|329107|329156|329083|329250|329119|328899|328800|2571
1629908700000|2021-08-25 16:25:00|329155|329043|329455|329319|329496|329420|329030|328865|2658
1629909000000|2021-08-25 16:30:00|329431|329341|329600|329438|329600|329498|329307|329027|3053
1629909300000|2021-08-25 16:35:00|329567|329456|329596|329405|329600|329476|329359|329200|983
1629909600000|2021-08-25 16:40:00|329595|329410|329197|329102|329600|329500|329166|329039|1800
1629909900000|2021-08-25 16:45:00|329165|329103|329363|329200|329450|329356|329165|329100|1013
1629910200000|2021-08-25 16:50:00|329362|329254|329334|329206|329415|329317|329129|329010|1100
1629910500000|2021-08-25 16:55:00|329415|329300|329490|329433|329598|329546|329323|329204|3846
1629910800000|2021-08-25 17:00:00|329500|329416|329521|329400|329521|329416|329342|329208|1595
1629911100000|2021-08-25 17:05:00|329520|329405|329101|328978|329521|329407|328980|328875|2756
1629911400000|2021-08-25 17:10:00|329100|328979|329000|328926|329150|329114|328999|328845|1698
1629911700000|2021-08-25 17:15:00|329050|328918|329003|328900|329236|329071|329003|328900|2028
1629912000000|2021-08-25 17:20:00|329039|328901|328857|328718|329074|328976|328650|328549|2380
1629912300000|2021-08-25 17:25:00|328856|328728|328923|328755|328923|328820|328808|328676|1280
1629912600000|2021-08-25 17:30:00|328987|328815|329100|328908|329134|329055|328900|328802|1755
1629912900000|2021-08-25 17:35:00|329018|328941|328824|328751|329100|328941|328734|328615|1359
1629913200000|2021-08-25 17:40:00|328845|328757|329113|329000|329157|329066|328741|328635|1700
1629913500000|2021-08-25 17:45:00|329129|329001|329149|329061|329175|329107|329060|329000|500
1629913800000|2021-08-25 17:50:00|329144|329000|329245|329056|329400|329350|329087|329000|3392
1629914100000|2021-08-25 17:55:00|329243|329130|329476|329400|329498|329401|329203|329130|2539
1629914400000|2021-08-25 18:00:00|329498|329425|329346|329256|329498|329425|329295|329207|1956
1629914700000|2021-08-25 18:05:00|329348|329257|329484|329415|329521|329464|329290|329200|3389
1629915000000|2021-08-25 18:10:00|329479|329416|329385|329250|329500|329419|329309|329250|3006
1629915300000|2021-08-25 18:15:00|329384|329251|329498|329365|329500|329407|329243|329150|2167
1629915600000|2021-08-25 18:20:00|329475|329370|329500|329311|329521|329487|329341|329248|2494
1629915900000|2021-08-25 18:25:00|329499|329313|329547|329424|329580|329484|329414|329250|2143
1629916200000|2021-08-25 18:30:00|329566|329425|329698|329601|329780|329700|329547|329424|5999
1629916500000|2021-08-25 18:35:00|329699|329607|329675|329564|329699|329653|329629|329550|3428
1629916800000|2021-08-25 18:40:00|329669|329566|329792|329721|329840|329755|329625|329550|2898
1629917100000|2021-08-25 18:45:00|329840|329696|329759|329651|329840|329800|329737|329650|3700
1629917400000|2021-08-25 18:50:00|329745|329650|329870|329811|329900|329811|329745|329650|730
1629917700000|2021-08-25 18:55:00|329869|329810|329933|329801|330000|329950|329860|329782|4216
1629918000000|2021-08-25 19:00:00|329932|329846|329983|329902|330200|330083|329811|329644|3945
1629918300000|2021-08-25 19:05:00|329977|329904|329923|329779|329977|329904|329774|329697|2056
1629918600000|2021-08-25 19:10:00|329922|329797|329679|329592|329923|329809|329579|329510|1500
1629918900000|2021-08-25 19:15:00|329680|329594|329527|329400|329751|329669|329472|329400|2204
1629919200000|2021-08-25 19:20:00|329542|329423|329562|329417|329740|329632|329515|329400|1950
1629919500000|2021-08-25 19:25:00|329561|329508|329799|329725|329852|329740|329561|329433|1010
1629919800000|2021-08-25 19:30:00|329800|329726|329999|329902|330200|330100|329797|329725|5256
1629920100000|2021-08-25 19:35:00|329998|329916|329883|329849|330200|330113|329847|329746|2105
1629920400000|2021-08-25 19:40:00|329949|329850|330076|330029|330084|330051|329799|329696|1803
1629920700000|2021-08-25 19:45:00|330075|330031|329960|329813|330344|330258|329960|329812|8416
1629921000000|2021-08-25 19:50:00|329984|329930|330210|330141|330210|330141|329821|329686|9664
1629921300000|2021-08-25 19:55:00|330198|330142|330000|329886|330210|330171|329944|329854|12370
1629921600000|2021-08-25 20:00:00|330188|329512|329997|329720|330188|329720|329997|329512|176
1629921900000|2021-08-25 20:05:00|329900|329800|329900|329800|329900|329800|329900|329800|73
1629922200000|2021-08-25 20:10:00|||||||||92
1629922500000|2021-08-25 20:15:00|329898||329898||329898||329898||126
1629922800000|2021-08-25 20:20:00|329900|329810|329900|329821|329900|329898|329900|329810|1038
1629923100000|2021-08-25 20:25:00|329840|329823|329899|329815|329900|329823|329840|329810|479
1629923400000|2021-08-25 20:30:00|329900|329810|329900|329810|329900|329810|329900|329810|49
1629923700000|2021-08-25 20:35:00|||||||||296
1629924000000|2021-08-25 20:40:00|||||||||72
1629924300000|2021-08-25 20:45:00||329812||329813||329813||329812|17
1629924600000|2021-08-25 20:50:00|||||||||281
1629924900000|2021-08-25 20:55:00||329812||329830||329830||329812|160
1629925200000|2021-08-25 21:00:00|||||||||117
1629925500000|2021-08-25 21:05:00|||||||||14
1629925800000|2021-08-25 21:10:00||329822||329812||329822||329812|121
1629926100000|2021-08-25 21:15:00||329813||329813||329813||329813|57
1629926400000|2021-08-25 21:20:00||329875||329850||329875||329850|623
1629926700000|2021-08-25 21:25:00|329988||329988||329988||329988||162
1629927000000|2021-08-25 21:30:00|||||||||18
1629927300000|2021-08-25 21:35:00|329990||330000||330000||329990||63
1629927600000|2021-08-25 21:40:00||329851||329850||329852||329850|13
1629927900000|2021-08-25 21:45:00|||||||||50
1629928200000|2021-08-25 21:50:00|329990||329998||329998||329990||102
1629928500000|2021-08-25 21:55:00|||||||||119
1629928800000|2021-08-25 22:00:00|329999||329998||329999||329998||7
1629929100000|2021-08-25 22:05:00|329999||329999||329999||329999||5
1629929400000|2021-08-25 22:10:00|||||||||56
1629929700000|2021-08-25 22:15:00|||||||||2
1629930000000|2021-08-25 22:20:00|||||||||8
1629930300000|2021-08-25 22:25:00|||||||||8
1629930600000|2021-08-25 22:30:00||329851||329851||329851||329851|11
1629930900000|2021-08-25 22:35:00|||||||||7
1629931200000|2021-08-25 22:40:00|329998|329850|329998|329850|329998|329850|329998|329850|25
1629931500000|2021-08-25 22:45:00|||||||||14
1629931800000|2021-08-25 22:50:00|||||||||7
1629932100000|2021-08-25 22:55:00|330000|329875|330000|329875|330000|329875|330000|329875|88
1629932400000|2021-08-25 23:00:00|||||||||110
1629932700000|2021-08-25 23:05:00|329980||329980||329980||329980||40
1629933000000|2021-08-25 23:10:00|||||||||1
1629933300000|2021-08-25 23:15:00|||||||||16
1629933600000|2021-08-25 23:20:00||329928||329928||329928||329928|10
1629933900000|2021-08-25 23:25:00|329999|329875|329999|329875|329999|329875|329998|329875|238
1629934200000|2021-08-25 23:30:00|329990||329990||329990||329990||26
1629934500000|2021-08-25 23:35:00|329999||329999||329999||329999||106
1629934800000|2021-08-25 23:40:00|||||||||3
1629935100000|2021-08-25 23:45:00||329877||329877||329877||329877|133
1629935400000|2021-08-25 23:50:00|329980|329920|329999|329875|329999|329920|329980|329875|310
1629935700000|2021-08-25 23:55:00|||||||||536
1629964800000|2021-08-26 08:00:00|330664|327281|329500|327738|330664|329063|329500|327281|85
1629965100000|2021-08-26 08:05:00|329241|327500|329500|327600|329500|327600|329236|327500|48
1629965400000|2021-08-26 08:10:00|329330||329500||329500||329330||16
1629965700000|2021-08-26 08:15:00|329479|327661|329500|327600|329500|327661|329479|327571|75
1629966000000|2021-08-26 08:20:00||327661||327600||327661||327600|12
1629966300000|2021-08-26 08:25:00|||||||||2
1629966600000|2021-08-26 08:30:00|328963|327549|329500|327600|329500|327600|328963|327549|41
1629966900000|2021-08-26 08:35:00|||||||||69
1629967200000|2021-08-26 08:40:00|328961||329500||329500||328943||23
1629967500000|2021-08-26 08:45:00|||||||||1
1629967800000|2021-08-26 08:50:00|||||||||31
1629968100000|2021-08-26 08:55:00||327500||327500||327600||327500|13
1629968400000|2021-08-26 09:00:00||327600||327500||327600||327281|37
1629968700000|2021-08-26 09:05:00||327281||327500||328064||327281|60
1629969000000|2021-08-26 09:10:00||327600||327500||327600||327500|3
1629969300000|2021-08-26 09:15:00||327600||327600||327600||327600|3
1629969600000|2021-08-26 09:20:00||328083||327600||328083||327600|11
1629969900000|2021-08-26 09:25:00||327900||327600||328193||327600|13
1629970200000|2021-08-26 09:30:00|329000|327661|329500|328251|329500|328251|329000|327600|7
1629970500000|2021-08-26 09:35:00||327600||328305||328305||327600|17
1629970800000|2021-08-26 09:40:00||327600||328430||328430||327600|3
1629971100000|2021-08-26 09:45:00||327600||327600||327600||327600|105
1629971400000|2021-08-26 09:50:00||328000||327600||328000||327600|10
1629971700000|2021-08-26 09:55:00||327661||327661||327661||327661|2
1629972000000|2021-08-26 10:00:00|329000|327600|329000|327661|329000|327661|328807|327600|1
1629972300000|2021-08-26 10:05:00|329330|327600|329500|328101|329500|328650|329330|327600|147
1629972600000|2021-08-26 10:10:00||328003||328003||328101||328000|10
1629972900000|2021-08-26 10:15:00||328300||328300||328300||328003|8
1629973200000|2021-08-26 10:20:00||328000||328000||328430||328000|1
1629973500000|2021-08-26 10:25:00||328001||328751||328751||328000|4
1629973800000|2021-08-26 10:30:00||328900||328501||328900||328000|86
1629974100000|2021-08-26 10:35:00|||||||||40
1629974400000|2021-08-26 10:40:00|329343|328900|329500|328501|329500|328900|329343|328501|1
1629974700000|2021-08-26 10:45:00||328901||328901||328901||328901|1
1629975000000|2021-08-26 10:50:00||328412||328380||328412||328000|63
1629975300000|2021-08-26 10:55:00|||||||||1
1629975600000|2021-08-26 11:00:00|329498|328500|329500|329400|329500|329400|329498|328500|255
1629975900000|2021-08-26 11:05:00||329300||329300||329475||329300|282
1629976200000|2021-08-26 11:10:00|329900|329485|329899|329475|329900|329500|329899|329475|413
1629976500000|2021-08-26 11:15:00|329900|329700|329990|329475|329999|329700|329900|329475|234
1629976800000|2021-08-26 11:20:00|329918|329486|329999|329486|330000|329486|329918|329486|15
1629977100000|2021-08-26 11:25:00|330000|329500|329999|329500|330000|329644|329999|329500|112
1629977400000|2021-08-26 11:30:00|329900|329515|329900|329515|329900|329515|329900|329515|10
1629977700000|2021-08-26 11:35:00|||||||||102
1629978000000|2021-08-26 11:40:00|329854|329485|329890|329700|329900|329760|329848|329485|116
1629978300000|2021-08-26 11:45:00|329889||329900||329900||329889||60
1629978600000|2021-08-26 11:50:00|329890|329701|329890|329700|329890|329701|329890|329700|8
1629978900000|2021-08-26 11:55:00|329900|329750|329900|329800|329900|329800|329869|329700|502
1629979200000|2021-08-26 12:00:00||329802||329801||329802||329801|128
1629979500000|2021-08-26 12:05:00|329989|329862|330900|330000|330900|330000|329989|329862|681
1629979800000|2021-08-26 12:10:00|330899|329875|330591|330000|330900|330000|330591|329875|736
1629980100000|2021-08-26 12:15:00|330575||330500||330600||330500||31
1629980400000|2021-08-26 12:20:00|330300|329875|330099|329800|330488|329881|330000|329800|554
1629980700000|2021-08-26 12:25:00|330488|329808|330400|329801|330488|329808|330400|329800|49
1629981000000|2021-08-26 12:30:00|330393|329832|330280|329809|330393|329875|330280|329800|127
1629981300000|2021-08-26 12:35:00|330000|329800|330000|329102|330390|329801|329830|329020|1176
1629981600000|2021-08-26 12:40:00|329998|329250|329998|329250|329998|329251|329480|329250|185
1629981900000|2021-08-26 12:45:00|330000|329600|329699|329250|330000|329600|329400|329250|464
1629982200000|2021-08-26 12:50:00|329700||329700||329700||329567||40
1629982500000|2021-08-26 12:55:00|329699|329251|329699|329253|329699|329253|329699|329250|95
1629982800000|2021-08-26 13:00:00|||||||||74
1629983100000|2021-08-26 13:05:00|329700|329500|329700|329500|329700|329500|329660|329500|699
1629983400000|2021-08-26 13:10:00|329659|329600|329700|329250|329700|329600|329659|329250|775
1629983700000|2021-08-26 13:15:00||329600||329600||329600||329600|278
1629984000000|2021-08-26 13:20:00|||||||||42
1629984300000|2021-08-26 13:25:00|330000|329462|330000|329253|330000|329696|329800|329250|1204
1629984600000|2021-08-26 13:30:00|329920|329269|329999|329877|330600|330481|329828|329269|13168
1629984900000|2021-08-26 13:35:00|329998|329879|329945|329752|330300|330100|329700|329500|10134
1629985200000|2021-08-26 13:40:00|329946|329754|330524|330352|330577|330448|329904|329754|8249
1629985500000|2021-08-26 13:45:00|330479|330353|331011|330867|331273|331150|330479|330353|19038
1629985800000|2021-08-26 13:50:00|330999|330870|330325|330100|331127|330968|330208|330100|11630
1629986100000|2021-08-26 13:55:00|330286|330101|330326|330148|330675|330509|330249|330033|6842
1629986400000|2021-08-26 14:00:00|330321|330201|330844|330745|331000|330745|330270|330200|2839
1629986700000|2021-08-26 14:05:00|331000|330761|331464|331290|331499|331344|330861|330700|12037
1629987000000|2021-08-26 14:10:00|331431|331291|331486|331351|331722|331617|331198|331134|10663
1629987300000|2021-08-26 14:15:00|331459|331353|331643|331552|331700|331625|331180|331100|8923
1629987600000|2021-08-26 14:20:00|331700|331575|331098|331007|331700|331575|331000|330857|2989
1629987900000|2021-08-26 14:25:00|331168|331009|330600|330500|331168|331041|330002|329900|17010
1629988200000|2021-08-26 14:30:00|330670|330501|331007|330800|331177|331034|330616|330464|4439
1629988500000|2021-08-26 14:35:00|330990|330803|330918|330768|331400|331256|330842|330700|5336
1629988800000|2021-08-26 14:40:00|330873|330739|330690|330602|331156|331000|330474|330279|6906
1629989100000|2021-08-26 14:45:00|330862|330628|330698|330544|331148|330954|330622|330500|4001
1629989400000|2021-08-26 14:50:00|330767|330581|331000|330847|331184|330971|330564|330355|5606
1629989700000|2021-08-26 14:55:00|330938|330845|331100|330997|331200|331071|330857|330700|6119
1629990000000|2021-08-26 15:00:00|331195|330998|330300|330137|331195|330998|330119|330001|16287
1629990300000|2021-08-26 15:05:00|330299|330138|330949|330774|331000|330885|330099|330000|5896
1629990600000|2021-08-26 15:10:00|330948|330777|331282|331129|331400|331262|330921|330675|7227
1629990900000|2021-08-26 15:15:00|331250|331182|332495|332447|332538|332474|331250|331130|30535
1629991200000|2021-08-26 15:20:00|332500|332448|332100|331985|332999|332842|331946|331857|20108
1629991500000|2021-08-26 15:25:00|332175|332008|332775|332666|332800|332670|332174|331985|12349
1629991800000|2021-08-26 15:30:00|332774|332667|332275|332114|332780|332695|332116|332000|8648
1629992100000|2021-08-26 15:35:00|332259|332115|332500|332360|332500|332466|331999|331872|6190
1629992400000|2021-08-26 15:40:00|332496|332358|332598|332422|332600|332522|332000|331944|5504
1629992700000|2021-08-26 15:45:00|332600|332396|332263|332089|332600|332422|332145|332010|3128
1629993000000|2021-08-26 15:50:00|332234|332097|332500|332381|332540|332443|332200|332040|3525
1629993300000|2021-08-26 15:55:00|332499|332411|332639|332503|332700|332670|332276|332186|6673
1629993600000|2021-08-26 16:00:00|332694|332504|333075|332906|333084|333014|332667|332503|11537
1629993900000|2021-08-26 16:05:00|333071|332907|333156|333037|333225|333143|332974|332868|7219
1629994200000|2021-08-26 16:10:00|333134|333062|333099|333003|333225|333120|332985|332803|2320
1629994500000|2021-08-26 16:15:00|333098|333021|333000|332857|333187|333026|332732|332687|6200
1629994800000|2021-08-26 16:20:00|332999|332900|332758|332663|333100|332952|332694|332543|3415
1629995100000|2021-08-26 16:25:00|332734|332629|333047|332952|333047|332975|332669|332600|4536
1629995400000|2021-08-26 16:30:00|333038|332881|332950|332871|333100|332904|332881|332736|3605
1629995700000|2021-08-26 16:35:00|332949|332875|332598|332456|333000|332903|332556|332440|4070
1629996000000|2021-08-26 16:40:00|332596|332420|332742|332632|332905|332667|332514|332420|1414
1629996300000|2021-08-26 16:45:00|332740|332634|332647|332459|332905|332654|332529|332450|2254
1629996600000|2021-08-26 16:50:00|332646|332457|332447|332290|332700|332557|332376|332220|2737
1629996900000|2021-08-26 16:55:00|332446|332300|332463|332356|332700|332441|332180|332100|1616
1629997200000|2021-08-26 17:00:00|332465|332357|332395|332278|332570|332391|332205|332152|2261
1629997500000|2021-08-26 17:05:00|332420|332294|332395|332246|332420|332333|332333|332238|900
1629997800000|2021-08-26 17:10:00|332420|332245|332570|332443|332570|332474|332411|332245|2783
1629998100000|2021-08-26 17:15:00|332569|332444|332300|332156|332569|332467|332256|332153|3830
1629998400000|2021-08-26 17:20:00|332285|332158|332242|332136|332488|332279|332193|332057|3888
1629998700000|2021-08-26 17:25:00|332241|332135|331983|331914|332367|332154|331971|331909|3747
1629999000000|2021-08-26 17:30:00|331981|331915|332151|332000|332340|332039|331855|331748|1915
1629999300000|2021-08-26 17:35:00|332097|332001|332087|332014|332233|332028|331992|331893|800
1629999600000|2021-08-26 17:40:00|332089|332067|332269|332207|332400|332350|332089|332067|2640
1629999900000|2021-08-26 17:45:00|332267|332184|332135|331945|332400|332269|332109|331945|1100
1630000200000|2021-08-26 17:50:00|332136|332121|332152|332058|332302|332154|332105|331957|900
1630000500000|2021-08-26 17:55:00|332289|331990|332598|332500|332600|332555|332200|331990|5713
1630000800000|2021-08-26 18:00:00|332600|332499|332165|332069|332600|332499|332122|331989|6835
1630001100000|2021-08-26 18:05:00|332164|332103|332098|331943|332316|332231|332047|331898|7740
1630001400000|2021-08-26 18:10:00|332097|331947|331941|331837|332098|332002|331887|331823|3952
1630001700000|2021-08-26 18:15:00|331940|331838|332037|331940|332200|332063|331940|331838|1100
1630002000000|2021-08-26 18:20:00|331982|331952|332248|332175|332316|332250|331982|331940|3110
1630002300000|2021-08-26 18:25:00|332282|332176|332400|332279|332400|332329|332196|332065|3817
1630002600000|2021-08-26 18:30:00|332355|332282|332470|332400|332543|332497|332300|332245|1784
1630002900000|2021-08-26 18:35:00|332469|332401|332376|332264|332470|332401|332260|332128|2316
1630003200000|2021-08-26 18:40:00|332356|332220|332284|332002|332357|332251|332067|331911|5165
1630003500000|2021-08-26 18:45:00|332169|332024|332168|332007|332400|332336|332127|332000|5292
1630003800000|2021-08-26 18:50:00|332167|332009|332029|331881|332167|332048|331910|331810|4675
1630004100000|2021-08-26 18:55:00|332028|331917|332149|332058|332180|332079|331898|331800|7863
1630004400000|2021-08-26 19:00:00|332145|332016|331699|331601|332145|332016|331625|331500|5756
1630004700000|2021-08-26 19:05:00|331692|331582|331497|331372|331825|331648|331319|331216|5799
1630005000000|2021-08-26 19:10:00|331496|331373|331493|331411|331762|331623|331381|331216|6881
1630005300000|2021-08-26 19:15:00|331492|331412|331807|331711|331880|331747|331350|331295|5553
1630005600000|2021-08-26 19:20:00|331812|331712|331876|331799|331900|331809|331620|331500|6392
1630005900000|2021-08-26 19:25:00|331886|331834|331935|331815|332041|331954|331735|331625|5208
1630006200000|2021-08-26 19:30:00|331959|331816|331887|331751|332122|332075|331777|331702|4009
1630006500000|2021-08-26 19:35:00|331902|331775|331714|331614|332051|331910|331541|331403|3981
1630006800000|2021-08-26 19:40:00|331733|331661|331800|331739|332122|332004|331709|331600|5422
1630007100000|2021-08-26 19:45:00|331799|331737|331712|331626|332000|331938|331578|331516|9280
1630007400000|2021-08-26 19:50:00|331736|331628|331563|331401|331960|331719|331358|331301|12785
1630007700000|2021-08-26 19:55:00|331562|331404|331589|331532|331983|331828|331537|331403|14603
1630008000000|2021-08-26 20:00:00|331590|331518|331550|331300|332150|331608|331550|331300|116824
1630008300000|2021-08-26 20:05:00|332050|331350|332050|331350|332050|331350|332050|331350|109
1630008600000|2021-08-26 20:10:00|331573|331351|331360|331000|331573|331351|331360|330800|948
1630008900000|2021-08-26 20:15:00|331500|331201|331500|331201|331500|331201|331500|331201|1041
1630009200000|2021-08-26 20:20:00|331600|331301|331600|331301|331600|331301|331600|331301|229
1630009500000|2021-08-26 20:25:00|331591|331311|331591|331311|331591|331311|331591|331311|138
1630009800000|2021-08-26 20:30:00|331600|331401|331600|331401|331600|331401|331600|331401|48
1630010100000|2021-08-26 20:35:00|331588|331500|331600|331500|331600|331500|331588|331500|264
1630010400000|2021-08-26 20:40:00|331625|331401|331625|331360|331625|331500|331625|331360|546
1630010700000|2021-08-26 20:45:00|331866|331403|332000|331501|332000|331501|331866|331403|492
1630011000000|2021-08-26 20:50:00|331960|331503|331960|331503|331960|331503|331960|331503|131
1630011300000|2021-08-26 20:55:00|332000|331504|332000|331504|332000|331504|332000|331504|153
1630011600000|2021-08-26 21:00:00|331866|331508|331800|331504|331866|331508|331800|331504|36
1630011900000|2021-08-26 21:05:00|||||||||50
1630012200000|2021-08-26 21:10:00|331700|331500|331700|331400|331700|331500|331700|331400|325
1630012500000|2021-08-26 21:15:00||331500||331500||331500||331500|372
1630012800000|2021-08-26 21:20:00|||||||||47
1630013100000|2021-08-26 21:25:00|||||||||192
1630013400000|2021-08-26 21:30:00|||||||||52
1630013700000|2021-08-26 21:35:00|||||||||61
1630014000000|2021-08-26 21:40:00|||||||||28
1630014300000|2021-08-26 21:45:00|||||||||12
1630014600000|2021-08-26 21:50:00|||||||||154
1630014900000|2021-08-26 21:55:00|331600||331600||331600||331600||126
1630015200000|2021-08-26 22:00:00|331500|331360|331400|331205|331500|331360|331400|331100|650
1630015500000|2021-08-26 22:05:00||331210||331302||331302||331210|565
1630015800000|2021-08-26 22:10:00|331500|331400|331700|331410|331700|331410|331500|331311|1670
1630016100000|2021-08-26 22:15:00|||||||||59
1630016400000|2021-08-26 22:20:00||331500||331426||331500||331410|135
1630016700000|2021-08-26 22:25:00||331410||331412||331412||331410|9
1630017000000|2021-08-26 22:30:00|331698|331408|331700|331351|331700|331409|331600|331351|175
1630017300000|2021-08-26 22:35:00|331625|331352|331600|331400|331635|331400|331600|331352|58
1630017600000|2021-08-26 22:40:00|331625|331401|331550|331401|331625|331401|331550|331401|50
1630017900000|2021-08-26 22:45:00|331549|331500|331549|331351|331549|331500|331549|331351|246
1630018200000|2021-08-26 22:50:00|331700||331525||331700||331525||103
1630018500000|2021-08-26 22:55:00|||||||||26
1630018800000|2021-08-26 23:00:00|||||||||21
1630019100000|2021-08-26 23:05:00|331494|331311|331469|331311|331494|331311|331469|331311|113
1630019400000|2021-08-26 23:10:00|||||||||10
1630019700000|2021-08-26 23:15:00|||||||||3
1630020000000|2021-08-26 23:20:00|||||||||52
1630020300000|2021-08-26 23:25:00|331600||331600||331600||331600||6
1630020600000|2021-08-26 23:30:00|||||||||1
1630020900000|2021-08-26 23:35:00||331302||331302||331302||331302|94
1630021200000|2021-08-26 23:40:00||331311||331300||331311||331233|146
1630021500000|2021-08-26 23:45:00|331700|331233|331599|331300|331700|331500|331599|331233|231
1630021800000|2021-08-26 23:50:00|331600|331302|331700|331300|331700|331302|331600|331300|118
1630022100000|2021-08-26 23:55:00|331648|331220|332000|331233|332000|331233|331648|331220|92
1630051200000|2021-08-27 08:00:00|332824|331096|332824|330786|332824|332062|332824|330786|25
1630051500000|2021-08-27 08:05:00||331001||330786||331001||330786|59
1630051800000|2021-08-27 08:10:00|||||||||14
1630052100000|2021-08-27 08:15:00||330836||331000||331000||330786|11
1630052400000|2021-08-27 08:20:00|||||||||17
1630052700000|2021-08-27 08:25:00|||||||||3
1630053000000|2021-08-27 08:30:00|||||||||1
1630053300000|2021-08-27 08:35:00|||||||||2
1630053600000|2021-08-27 08:40:00|||||||||8
1630053900000|2021-08-27 08:45:00|||||||||6
1630054200000|2021-08-27 08:50:00|||||||||8
1630054500000|2021-08-27 08:55:00|||||||||44
1630054800000|2021-08-27 09:00:00|||||||||76
1630055100000|2021-08-27 09:05:00||331888||331921||331921||331818|42
1630055400000|2021-08-27 09:10:00||331882||331701||331882||331701|31
1630055700000|2021-08-27 09:15:00|332599||332599||332599||332599||2
1630056000000|2021-08-27 09:20:00||331700||331701||331701||331700|3
1630056300000|2021-08-27 09:25:00||332100||332100||332100||331921|13
1630056600000|2021-08-27 09:30:00|||||||||2
1630056900000|2021-08-27 09:35:00|||||||||1
1630057200000|2021-08-27 09:40:00||332101||332105||332105||332101|1
1630057500000|2021-08-27 09:45:00|332598|332106|332500|332123|332598|332123|332500|332106|5
1630057800000|2021-08-27 09:50:00||332124||332155||332155||332124|2
1630058100000|2021-08-27 09:55:00||332156||332151||332165||332100|68
1630058400000|2021-08-27 10:00:00||332152||332247||332247||332152|21
1630058700000|2021-08-27 10:05:00|||||||||2
1630059000000|2021-08-27 10:10:00|||||||||3
1630059300000|2021-08-27 10:15:00|||||||||5
1630059600000|2021-08-27 10:20:00|332399||332399||332399||332399||3
1630059900000|2021-08-27 10:25:00|332500||332389||332500||332389||3
1630060200000|2021-08-27 10:30:00|332500|332090|332300|331945|332500|332091|332300|331944|77
1630060500000|2021-08-27 10:35:00|332320|331953|332298|331000|332320|331976|332268|331000|55
1630060800000|2021-08-27 10:40:00|332299|331001|332299|331001|332299|331001|332299|331000|18
1630061100000|2021-08-27 10:45:00||331000||331000||331000||331000|17
1630061400000|2021-08-27 10:50:00||331001||331001||331001||331000|12
1630061700000|2021-08-27 10:55:00|332298|331000|332298|331000|332298|331000|332298|331000|31
1630062000000|2021-08-27 11:00:00|332297|331800|332297|332200|332297|332200|332200|331800|752
1630062300000|2021-08-27 11:05:00||332202||332150||332202||332150|249
1630062600000|2021-08-27 11:10:00|332264||332297||332297||332264||122
1630062900000|2021-08-27 11:15:00|332200||332200||332299||332200||260
1630063200000|2021-08-27 11:20:00||332100||331981||332100||331945|812
1630063500000|2021-08-27 11:25:00|332299|331801|332398|332000|332398|332000|332299|331801|252
1630063800000|2021-08-27 11:30:00|332500|332200|332700|332000|332700|332292|332500|332000|528
1630064100000|2021-08-27 11:35:00||332282||332151||332282||332000|153
1630064400000|2021-08-27 11:40:00|332699|332200|332699|332206|332699|332206|332699|332000|212
1630064700000|2021-08-27 11:45:00|332700|332345|332499|332210|332700|332345|332499|332206|235
1630065000000|2021-08-27 11:50:00|332600|332206|332698|332206|332700|332206|332400|332206|520
1630065300000|2021-08-27 11:55:00||332241||332206||332300||332206|65
1630065600000|2021-08-27 12:00:00|332300||332698||332700||332300||210
1630065900000|2021-08-27 12:05:00||332207||332207||332207||332207|25
1630066200000|2021-08-27 12:10:00|332576||332576||332576||332576||265
1630066500000|2021-08-27 12:15:00|332700|332360|332700|332525|332700|332525|332500|332207|1559
1630066800000|2021-08-27 12:20:00||332526||332526||332526||332525|46
1630067100000|2021-08-27 12:25:00|332600|332525|332600|332535|332600|332535|332600|332525|86
1630067400000|2021-08-27 12:30:00|332700|332540|332980|332602|332980|332900|332700|332540|1155
1630067700000|2021-08-27 12:35:00|333174|332711|333300|333150|333300|333150|333174|332537|696
1630068000000|2021-08-27 12:40:00|333100|333200|333299|332831|333300|333200|333100|332600|647
1630068300000|2021-08-27 12:45:00|333298|332837|333289|332901|333298|332901|333289|332650|148
1630068600000|2021-08-27 12:50:00|333168|332900|333100|332900|333200|333000|333094|332900|312
1630068900000|2021-08-27 12:55:00|333195||333100||333271||333100||184
1630069200000|2021-08-27 13:00:00|333099|332650|333097|332670|333099|332670|333097|332650|97
1630069500000|2021-08-27 13:05:00|333000|332669|333000|332670|333000|332670|333000|332650|294
1630069800000|2021-08-27 13:10:00|332890|332669|332650|332206|333000|332669|332650|332206|2471
1630070100000|2021-08-27 13:15:00|332600|332350|332504|332350|332600|332350|332500|332350|404
1630070400000|2021-08-27 13:20:00|332600|332408|332987|332760|333300|332760|332600|332408|1003
1630070700000|2021-08-27 13:25:00|333240|332938|333400|333236|333500|333300|333240|332590|5780
1630071000000|2021-08-27 13:30:00|333390|333200|332107|331990|333400|333200|332052|331910|28810
1630071300000|2021-08-27 13:35:00|332150|332005|332031|331955|332800|332534|331866|331700|9438
1630071600000|2021-08-27 13:40:00|332099|331974|332230|332107|332500|332300|332023|331926|8714
1630071900000|2021-08-27 13:45:00|332258|332106|332283|332012|332600|332330|332100|331987|8866
1630072200000|2021-08-27 13:50:00|332277|332075|332033|331921|332450|332289|332033|331900|3452
1630072500000|2021-08-27 13:55:00|332031|331920|331722|331439|332127|331950|331445|331303|8502
1630072800000|2021-08-27 14:00:00|331787|331583|332827|332591|332867|332757|331447|331230|10959
1630073100000|2021-08-27 14:05:00|332800|332613|332650|332568|332857|332666|332277|332000|5296
1630073400000|2021-08-27 14:10:00|332649|332562|333031|332691|333091|332948|332635|332382|9400
1630073700000|2021-08-27 14:15:00|333091|332850|333237|333140|333600|333498|333042|332850|16257
1630074000000|2021-08-27 14:20:00|333267|333141|332572|332500|333300|333204|332572|332500|11728
1630074300000|2021-08-27 14:25:00|332571|332501|332569|332204|332806|332655|332331|332135|7799
1630074600000|2021-08-27 14:30:00|332567|332214|332400|332257|332569|332434|332318|332214|3608
1630074900000|2021-08-27 14:35:00|332399|332220|332284|332126|332400|332227|332171|332000|6068
1630075200000|2021-08-27 14:40:00|332237|332166|332271|332140|332425|332321|331986|331769|6525
1630075500000|2021-08-27 14:45:00|332270|332125|332475|332371|332475|332372|332211|332125|2706
1630075800000|2021-08-27 14:50:00|332500|332400|332588|332525|332660|332547|332390|332200|4793
1630076100000|2021-08-27 14:55:00|332563|332527|332698|332595|332975|332904|332563|332411|5865
1630076400000|2021-08-27 15:00:00|332700|332617|332740|332569|332860|332719|332630|332435|4282
1630076700000|2021-08-27 15:05:00|332743|332500|332734|332604|332921|332850|332419|332315|6314
1630077000000|2021-08-27 15:10:00|332700|332615|332643|332569|332955|332853|332551|332340|2744
1630077300000|2021-08-27 15:15:00|332696|332340|332615|332497|332798|332670|332434|332339|1605
1630077600000|2021-08-27 15:20:00|332614|332501|332783|332695|332783|332696|332567|332500|1910
1630077900000|2021-08-27 15:25:00|332782|332696|332491|332376|332782|332696|332432|332340|6288
1630078200000|2021-08-27 15:30:00|332490|332380|332497|332434|332538|332500|332386|332276|7829
1630078500000|2021-08-27 15:35:00|332526|332450|332517|332404|332527|332450|332424|332276|1672
1630078800000|2021-08-27 15:40:00|332516|332403|332544|332468|332544|332492|332413|332276|7711
1630079100000|2021-08-27 15:45:00|332600|332500|332689|332505|332783|332641|332548|332448|4631
1630079400000|2021-08-27 15:50:00|332702|332506|332700|332578|332766|332692|332542|332444|2130
1630079700000|2021-08-27 15:55:00|332674|332590|332783|332655|332851|332771|332651|332585|2967
1630080000000|2021-08-27 16:00:00|332782|332656|332820|332733|332870|332798|332695|332585|2103
1630080300000|2021-08-27 16:05:00|332819|332734|332751|332665|332900|332855|332672|332600|3288
1630080600000|2021-08-27 16:10:00|332750|332668|332803|332683|332900|332778|332661|332600|1700
1630080900000|2021-08-27 16:15:00|332802|332684|332688|332500|332900|332780|332606|332500|3203
1630081200000|2021-08-27 16:20:00|332665|332569|332764|332665|332800|332703|332570|332500|2400
1630081500000|2021-08-27 16:25:00|332763|332666|332718|332617|332767|332689|332650|332600|500
1630081800000|2021-08-27 16:30:00|332713|332614|332462|332383|332748|332614|332443|332383|6651
1630082100000|2021-08-27 16:35:00|332450|332421|332544|332460|332608|332536|332434|332374|3481
1630082400000|2021-08-27 16:40:00|332543|332461|332571|332490|332592|332535|332424|332340|2500
1630082700000|2021-08-27 16:45:00|332570|332522|332475|332407|332571|332522|332376|332300|2406
1630083000000|2021-08-27 16:50:00|332478|332444|332417|332322|332532|332465|332374|332300|1800
1630083300000|2021-08-27 16:55:00|332416|332357|332619|332533|332650|332538|332416|332342|2200
1630083600000|2021-08-27 17:00:00|332613|332550|332649|332591|332700|332621|332558|332435|2400
1630083900000|2021-08-27 17:05:00|332650|332500|332905|332801|332957|332870|332620|332500|5838
1630084200000|2021-08-27 17:10:00|332952|332813|332957|332863|332957|332899|332765|332687|1614
1630084500000|2021-08-27 17:15:00|332936|332880|333434|333373|333486|333450|332900|332863|21705
1630084800000|2021-08-27 17:20:00|333454|333379|333755|333648|334000|333890|333370|333220|11934
1630085100000|2021-08-27 17:25:00|333754|333649|333878|333812|333900|333828|333673|333581|6138
1630085400000|2021-08-27 17:30:00|333900|333828|334100|334042|334400|334300|333893|333725|9392
1630085700000|2021-08-27 17:35:00|334143|334043|334247|334147|334247|334169|334100|333985|5745
1630086000000|2021-08-27 17:40:00|334200|334056|334242|334126|334399|334319|334161|334056|4259
1630086300000|2021-08-27 17:45:00|334197|334128|334086|333945|334300|334167|334031|333945|8952
1630086600000|2021-08-27 17:50:00|334045|333892|333926|333850|334100|334041|333914|333700|3600
1630086900000|2021-08-27 17:55:00|333927|333851|334035|333811|334078|334004|333910|333811|3433
1630087200000|2021-08-27 18:00:00|333994|333926|334039|333943|334124|334075|333911|333811|7321
1630087500000|2021-08-27 18:05:00|334060|333928|333994|333899|334060|333928|333810|333692|2530
1630087800000|2021-08-27 18:10:00|333935|333886|333986|333904|334000|333929|333865|333745|1553
1630088100000|2021-08-27 18:15:00|333970|333907|334059|333937|334075|334001|333886|333745|3283
1630088400000|2021-08-27 18:20:00|334057|333938|334275|334196|334275|334213|334033|333892|8801
1630088700000|2021-08-27 18:25:00|334274|334197|334345|334230|334400|334355|334258|334135|5853
1630089000000|2021-08-27 18:30:00|334347|334231|334543|334458|334600|334535|334300|334135|13989
1630089300000|2021-08-27 18:35:00|334575|334494|334500|334419|334626|334599|334420|334322|7750
1630089600000|2021-08-27 18:40:00|334495|334420|334416|334353|334600|334532|334398|334322|8425
1630089900000|2021-08-27 18:45:00|334427|334339|334700|334606|334800|334770|334380|334322|5422
1630090200000|2021-08-27 18:50:00|334707|334608|334769|334684|334888|334824|334650|334508|7227
1630090500000|2021-08-27 18:55:00|334770|334686|334800|334751|334880|334831|334770|334685|1607
1630090800000|2021-08-27 19:00:00|334860|334750|334870|334766|334924|334882|334784|334688|6063
1630091100000|2021-08-27 19:05:00|334850|334767|334856|334786|334950|334858|334714|334655|4777
1630091400000|2021-08-27 19:10:00|334834|334787|334928|334869|334950|334881|334779|334717|5063
1630091700000|2021-08-27 19:15:00|334927|334868|335047|334966|335192|335123|334924|334868|16879
1630092000000|2021-08-27 19:20:00|335046|334969|334860|334762|335062|335030|334834|334705|9618
1630092300000|2021-08-27 19:25:00|334859|334764|335025|334989|335100|335050|334859|334730|4969
1630092600000|2021-08-27 19:30:00|335095|335000|335050|334908|335099|335064|334921|334783|6412
1630092900000|2021-08-27 19:35:00|335049|334909|334907|334830|335096|334965|334871|334800|4621
1630093200000|2021-08-27 19:40:00|334928|334831|335095|335026|335200|335121|334870|334800|9925
1630093500000|2021-08-27 19:45:00|335100|335030|335035|335000|335171|335081|334971|334900|11484
1630093800000|2021-08-27 19:50:00|335040|335018|335003|334977|335266|335226|334996|334954|27234
1630094100000|2021-08-27 19:55:00|334984|334976|334917|334905|335166|335150|334867|334808|29714
1630094400000|2021-08-27 20:00:00|334963|334901|335048|334965|335050|335049|334960|334901|173964
1630094700000|2021-08-27 20:05:00|335020|334975|335000|334950|335020|334985|334979|334950|972
1630095000000|2021-08-27 20:10:00|335013|334951|335013|334975|335013|334975|335000|334951|266
1630095300000|2021-08-27 20:15:00|335011|334976|335010|334988|335011|334988|335006|334963|452
1630095600000|2021-08-27 20:20:00|335005|335000|335009|334988|335010|335000|335005|334988|332
1630095900000|2021-08-27 20:25:00|||||||||117
1630096200000|2021-08-27 20:30:00|334989||334989||334989||334989||318
1630096500000|2021-08-27 20:35:00|335043|334987|335034|334989|335096|334989|334989|334987|675
1630096800000|2021-08-27 20:40:00|335044|335000|335044|335000|335044|335034|335044|334989|373
1630097100000|2021-08-27 20:45:00|335034|334998|335034|335000|335034|335000|335034|334998|101
1630097400000|2021-08-27 20:50:00|335033|334998|335022|334977|335034|334999|335011|334977|376
1630097700000|2021-08-27 20:55:00|335033|334989|335022|334977|335040|334989|335022|334977|165
1630310400000|2021-08-30 08:00:00||334000||334920||334922||333866|48
1630310700000|2021-08-30 08:05:00|336000|334963|336000|334963|336000|334963|336000|334920|35
1630311000000|2021-08-30 08:10:00||334970||334970||334970||334963|16
1630311300000|2021-08-30 08:15:00|336100|334963|336100|335200|336100|335200|336100|334963|109
1630311600000|2021-08-30 08:20:00|336000|335700|336100|335700|336100|335700|336000|335200|60
1630311900000|2021-08-30 08:25:00|336000|335200|336100|335200|336100|335709|336000|335200|162
1630312200000|2021-08-30 08:30:00|336000|335100|336000|335100|336100|335100|336000|335100|20
1630312500000|2021-08-30 08:35:00|335920|335200|336000|335100|336000|335200|335920|335100|36
1630312800000|2021-08-30 08:40:00|||||||||18
1630313100000|2021-08-30 08:45:00|336100||335850||336100||335850||69
1630313400000|2021-08-30 08:50:00||335200||335200||335200||335200|38
1630313700000|2021-08-30 08:55:00||335100||335200||335200||335100|18
1630314000000|2021-08-30 09:00:00||335100||335475||335475||335100|30
1630314300000|2021-08-30 09:05:00||335380||335445||335475||335380|65
1630314600000|2021-08-30 09:10:00||335475||335445||335475||335445|81
1630314900000|2021-08-30 09:15:00||335354||335358||335358||335354|47
1630315200000|2021-08-30 09:20:00||335359||335200||335445||335200|14
1630315500000|2021-08-30 09:25:00||335445||335200||335445||335100|41
1630315800000|2021-08-30 09:30:00||335445||335100||335445||335100|96
1630316100000|2021-08-30 09:35:00||335200||335445||335445||335200|88
1630316400000|2021-08-30 09:40:00||335200||335400||335400||335100|89
1630316700000|2021-08-30 09:45:00|||||||||22
1630317000000|2021-08-30 09:50:00|||||||||1
1630317300000|2021-08-30 09:55:00|||||||||36
1630317600000|2021-08-30 10:00:00|||||||||7
1630317900000|2021-08-30 10:05:00|||||||||35
1630318200000|2021-08-30 10:10:00|||||||||24
1630318500000|2021-08-30 10:15:00|||||||||24
1630318800000|2021-08-30 10:20:00|||||||||3
1630319100000|2021-08-30 10:25:00|||||||||14
1630319400000|2021-08-30 10:30:00|||||||||20
1630319700000|2021-08-30 10:35:00|||||||||22
1630320000000|2021-08-30 10:40:00|||||||||19
1630320300000|2021-08-30 10:45:00|||||||||4
1630320600000|2021-08-30 10:50:00||335600||335600||335600||335600|25
1630320900000|2021-08-30 10:55:00|335700|335400|335700|335400|335700|335400|335700|335400|130
1630321200000|2021-08-30 11:00:00|335609|335200|335700|335575|335700|335575|335574|335200|1531
1630321500000|2021-08-30 11:05:00||335600||335600||335600||335600|91
1630321800000|2021-08-30 11:10:00||335650||335600||335650||335600|253
1630322100000|2021-08-30 11:15:00|335791|335602|335850|335600|335850|335602|335786|335600|196
1630322400000|2021-08-30 11:20:00|336000|335650|336000|335650|336000|335650|336000|335650|140
1630322700000|2021-08-30 11:25:00||335600||335700||335900||335600|227
1630323000000|2021-08-30 11:30:00||335850||335900||335900||335850|57
1630323300000|2021-08-30 11:35:00|335994||336100||336100||335994||1128
1630323600000|2021-08-30 11:40:00||335940||335950||335975||335940|65
1630323900000|2021-08-30 11:45:00|336300|335960|336300|336000|336300|336150|336275|335950|717
1630324200000|2021-08-30 11:50:00||335900||335900||336000||335900|339
1630324500000|2021-08-30 11:55:00|336247|335916|336126|335900|336300|335916|336100|335900|147
1630324800000|2021-08-30 12:00:00|336124||336298||336300||336100||246
1630325100000|2021-08-30 12:05:00|336300|336100|336300|335906|336300|336280|336280|335900|809
1630325400000|2021-08-30 12:10:00|336280|335900|336280|336000|336280|336041|336280|335900|97
1630325700000|2021-08-30 12:15:00|336217|335900|336258|336000|336280|336010|336174|335900|577
1630326000000|2021-08-30 12:20:00|336200|335900|336198|336100|336200|336100|336193|335900|372
1630326300000|2021-08-30 12:25:00|336200|336130|336280|336100|336280|336130|336200|336100|433
1630326600000|2021-08-30 12:30:00|||||||||69
1630326900000|2021-08-30 12:35:00|||||||||171
1630327200000|2021-08-30 12:40:00|336248||336279||336279||336248||197
1630327500000|2021-08-30 12:45:00|336258||336279||336279||336258||187
1630327800000|2021-08-30 12:50:00|336258|336110|336155|336110|336258|336110|336155|336110|196
1630328100000|2021-08-30 12:55:00|336200||336200||336200||336200||207
1630328400000|2021-08-30 13:00:00|||||||||316
1630328700000|2021-08-30 13:05:00|336258||336256||336258||336256||256
1630329000000|2021-08-30 13:10:00|336279|336120|336279|336133|336279|336200|336279|336110|592
1630329300000|2021-08-30 13:15:00|||||||||147
1630329600000|2021-08-30 13:20:00|336250|336110|336279|336110|336279|336110|336250|336110|573
1630329900000|2021-08-30 13:25:00|336243|335900|336085|335400|336279|335900|335430|335100|3252
1630330200000|2021-08-30 13:30:00|335611|335545|337342|337000|337517|337451|335611|335218|76906
1630330500000|2021-08-30 13:35:00|337301|337025|337999|337850|338100|337993|337301|337025|26526
1630330800000|2021-08-30 13:40:00|338000|337859|337896|337664|338100|338025|337192|337025|13164
1630331100000|2021-08-30 13:45:00|337895|337663|337609|337347|337895|337683|337010|336900|12688
1630331400000|2021-08-30 13:50:00|337568|337348|338199|338086|338500|338439|337233|337137|15100
1630331700000|2021-08-30 13:55:00|338313|338089|338384|338145|338708|338620|338198|338039|17144
1630332000000|2021-08-30 14:00:00|338343|338229|339300|339268|339400|339323|337947|337800|17317
1630332300000|2021-08-30 14:05:00|339400|339272|339987|339847|339987|339896|339231|339085|24239
1630332600000|2021-08-30 14:10:00|339999|339900|339649|339500|340100|340037|339425|339173|16716
1630332900000|2021-08-30 14:15:00|339660|339534|340499|340304|340700|340581|339658|339534|15297
1630333200000|2021-08-30 14:20:00|340498|340329|340835|340757|340984|340915|340381|340217|10703
1630333500000|2021-08-30 14:25:00|340834|340700|342200|342102|342200|342102|340740|340609|16812
1630333800000|2021-08-30 14:30:00|342198|342109|343452|343400|343887|343581|342027|341908|29680
1630334100000|2021-08-30 14:35:00|343437|343270|342949|342762|343600|343490|342501|342426|27394
1630334400000|2021-08-30 14:40:00|342928|342760|342799|342640|343000|342805|342444|342341|10217
1630334700000|2021-08-30 14:45:00|342800|342655|342899|342709|343200|343021|342293|342200|8889
1630335000000|2021-08-30 14:50:00|342892|342691|343241|343076|343241|343147|342699|342500|6731
1630335300000|2021-08-30 14:55:00|343210|343034|343500|343372|343500|343399|342897|342679|13021
1630335600000|2021-08-30 15:00:00|343482|343441|342905|342706|343500|343441|342814|342651|5769
1630335900000|2021-08-30 15:05:00|342912|342801|343596|343322|343900|343822|342908|342731|18370
1630336200000|2021-08-30 15:10:00|343554|343313|343918|343780|344044|343941|343367|343239|11744
1630336500000|2021-08-30 15:15:00|343871|343801|343682|343511|344100|344036|343590|343500|9809
1630336800000|2021-08-30 15:20:00|343698|343500|343123|343006|343900|343772|343100|343000|9479
1630337100000|2021-08-30 15:25:00|343122|343008|343082|342875|343476|343320|343022|342802|8885
1630337400000|2021-08-30 15:30:00|343068|342878|343319|343195|343319|343292|342825|342733|5339
1630337700000|2021-08-30 15:35:00|343454|343259|343471|343401|343577|343479|343294|343176|4265
1630338000000|2021-08-30 15:40:00|343484|343446|343199|342945|343600|343538|342891|342833|4061
1630338300000|2021-08-30 15:45:00|343133|343099|342720|342584|343133|343099|342393|342251|9788
1630338600000|2021-08-30 15:50:00|342714|342593|342486|342359|342714|342593|342191|342100|9196
1630338900000|2021-08-30 15:55:00|342485|342360|342389|342270|342568|342499|342275|342200|6403
1630339200000|2021-08-30 16:00:00|342439|342272|342476|342275|342604|342500|342156|342024|4421
1630339500000|2021-08-30 16:05:00|342475|342278|342440|342235|342476|342329|342140|342024|5055
1630339800000|2021-08-30 16:10:00|342441|342240|342905|342728|343132|343019|342290|342107|8124
1630340100000|2021-08-30 16:15:00|342904|342729|342810|342600|343100|343010|342725|342600|3162
1630340400000|2021-08-30 16:20:00|342809|342632|342747|342631|342827|342682|342630|342479|3526
1630340700000|2021-08-30 16:25:00|342746|342633|342495|342322|342900|342737|342482|342210|4269
1630341000000|2021-08-30 16:30:00|342494|342273|342417|342331|342494|342331|342149|342024|4788
1630341300000|2021-08-30 16:35:00|342416|342337|342782|342705|342800|342733|342407|342331|3112
1630341600000|2021-08-30 16:40:00|342800|342707|342569|342516|342800|342716|342498|342450|2575
1630341900000|2021-08-30 16:45:00|342570|342543|342666|342527|342666|342557|342453|342179|3731
1630342200000|2021-08-30 16:50:00|342665|342528|342791|342689|342900|342828|342458|342236|3700
1630342500000|2021-08-30 16:55:00|342790|342700|343000|342939|343000|342939|342780|342633|2287
1630342800000|2021-08-30 17:00:00|343070|342938|343112|343009|343200|343150|342945|342806|4463
1630343100000|2021-08-30 17:05:00|343118|343029|343200|343025|343200|343136|342841|342700|4006
1630343400000|2021-08-30 17:10:00|343169|343001|342964|342870|343169|343025|342889|342831|3258
1630343700000|2021-08-30 17:15:00|342963|342838|343010|342935|343065|342999|342888|342831|2644
1630344000000|2021-08-30 17:20:00|343009|342942|342995|342910|343060|342992|342946|342869|1500
1630344300000|2021-08-30 17:25:00|342986|342908|343029|342915|343060|343030|342960|342806|3032
1630344600000|2021-08-30 17:30:00|343028|342927|342987|342854|343060|342993|342863|342800|3279
1630344900000|2021-08-30 17:35:00|342940|342856|342803|342746|343100|343038|342780|342700|1500
1630345200000|2021-08-30 17:40:00|342786|342750|343351|343241|343351|343287|342763|342700|7613
1630345500000|2021-08-30 17:45:00|343348|343239|343204|343108|343627|343521|343184|343089|3729
1630345800000|2021-08-30 17:50:00|343310|343109|343600|343493|343600|343496|343257|343108|3966
1630346100000|2021-08-30 17:55:00|343580|343507|343765|343667|343800|343723|343578|343507|4011
1630346400000|2021-08-30 18:00:00|343792|343700|343766|343644|344000|343907|343633|343519|7019
1630346700000|2021-08-30 18:05:00|343767|343655|343704|343600|343950|343834|343486|343426|7362
1630347000000|2021-08-30 18:10:00|343711|343630|344069|343900|344070|343972|343658|343500|8107
1630347300000|2021-08-30 18:15:00|343980|343833|344304|344100|344500|344447|343974|343833|12554
1630347600000|2021-08-30 18:20:00|344303|344101|344025|343940|344304|344176|343789|343700|7079
1630347900000|2021-08-30 18:25:00|344024|343917|343924|343829|344099|343971|343781|343600|4956
1630348200000|2021-08-30 18:30:00|343973|343842|344019|343911|344200|344111|343973|343800|1900
1630348500000|2021-08-30 18:35:00|344020|343912|344034|343842|344200|344123|343957|343820|5000
1630348800000|2021-08-30 18:40:00|344030|343978|343495|343394|344034|343982|343351|343300|9320
1630349100000|2021-08-30 18:45:00|343493|343366|343589|343527|343700|343573|343401|343338|2601
1630349400000|2021-08-30 18:50:00|343595|343492|343200|343134|343600|343505|343150|343100|4783
1630349700000|2021-08-30 18:55:00|343317|343172|343397|343256|343487|343376|343174|343134|4679
1630350000000|2021-08-30 19:00:00|343333|343257|343315|343221|343399|343280|343197|343134|2187
1630350300000|2021-08-30 19:05:00|343300|343223|343000|342925|343422|343296|342956|342900|7610
1630350600000|2021-08-30 19:10:00|342999|342924|342902|342769|343101|342985|342803|342700|8473
1630350900000|2021-08-30 19:15:00|342864|342800|343050|342990|343181|343035|342862|342785|4226
1630351200000|2021-08-30 19:20:00|343032|342989|342897|342809|343192|343101|342763|342700|4278
1630351500000|2021-08-30 19:25:00|342898|342794|342391|342270|342944|342900|342295|342200|11605
1630351800000|2021-08-30 19:30:00|342386|342273|342452|342354|342595|342431|342126|342024|9624
1630352100000|2021-08-30 19:35:00|342500|342355|342396|342269|342500|342446|342153|342101|4433
1630352400000|2021-08-30 19:40:00|342401|342290|342840|342766|342840|342788|342400|342290|7120
1630352700000|2021-08-30 19:45:00|342839|342769|343186|343014|343200|343129|342733|342572|9909
1630353000000|2021-08-30 19:50:00|343039|343037|342563|342467|343187|343053|342541|342466|18446
1630353300000|2021-08-30 19:55:00|342561|342468|342157|342053|342563|342499|342099|342050|26812
1630353600000|2021-08-30 20:00:00|342372|342008|342268|342024|343500|342500|342268|342000|126742
1630353900000|2021-08-30 20:05:00|342100|342008|342100|342024|342100|342024|342100|342008|638
1630354200000|2021-08-30 20:10:00|342160|342001|342160|342006|342160|342006|342160|342001|952
1630354500000|2021-08-30 20:15:00|342090|342010|342090|342006|342090|342053|342090|342006|404
1630354800000|2021-08-30 20:20:00||342050||342001||342060||342001|526
1630355100000|2021-08-30 20:25:00|342085|341900|342000|341115|342085|341900|342000|340600|620
1630355400000|2021-08-30 20:30:00|341947|341300|341947|341516|341947|341516|341947|341300|89
1630355700000|2021-08-30 20:35:00|342085|341947|342030|341801|342090|341947|341980|341730|663
1630356000000|2021-08-30 20:40:00|342090|341813|341950|341800|342090|341830|341950|341733|826
1630356300000|2021-08-30 20:45:00|342090|341507|342090|341526|342090|341701|341800|341400|622
1630356600000|2021-08-30 20:50:00|||||||||61
1630356900000|2021-08-30 20:55:00|341800||342085||342085||341600||307
1630357200000|2021-08-30 21:00:00|341600|341600|342000|341526|342085|341600|341600|341526|444
1630357500000|2021-08-30 21:05:00|342080|341530|341842|341165|342080|341530|341400|341165|762
1630357800000|2021-08-30 21:10:00|342000|341181|342000|341450|342000|341450|341842|341181|122
1630358100000|2021-08-30 21:15:00|341900|341460|341894|341550|341990|341550|341842|341460|407
1630358400000|2021-08-30 21:20:00|341855|341517|341842|341508|341855|341526|341842|341508|89
1630358700000|2021-08-30 21:25:00|341788|341500|341800|341500|341800|341500|341788|341500|68
1630359000000|2021-08-30 21:30:00|||||||||125
1630359300000|2021-08-30 21:35:00|341785|341520|341800|341541|341800|341541|341785|341520|375
1630359600000|2021-08-30 21:40:00||341540||341566||341580||341540|127
1630359900000|2021-08-30 21:45:00|341790|341576|341790|341568|341790|341576|341790|341568|85
1630360200000|2021-08-30 21:50:00|341800|341540|341900|341541|341900|341800|341800|341540|510
1630360500000|2021-08-30 21:55:00|||||||||12
1630360800000|2021-08-30 22:00:00|341700|341510|341900|341549|341900|341700|341700|341510|258
1630361100000|2021-08-30 22:05:00||341550||341650||341650||341550|57
1630361400000|2021-08-30 22:10:00|342000|341900|342080|341910|342090|342000|341900|341650|2269
1630361700000|2021-08-30 22:15:00||341752||341756||341950||341752|50
1630362000000|2021-08-30 22:20:00|||||||||34
1630362300000|2021-08-30 22:25:00||341800||341701||341800||341701|26
1630362600000|2021-08-30 22:30:00||341711||341801||341801||341711|9
1630362900000|2021-08-30 22:35:00||341806||341656||341806||341651|199
1630363200000|2021-08-30 22:40:00||341665||341665||341665||341665|28
1630363500000|2021-08-30 22:45:00||341675||341701||341710||341600|136
1630363800000|2021-08-30 22:50:00|342000|341710|342000|341710|342000|341710|342000|341710|27
1630364100000|2021-08-30 22:55:00|342080||341994||342080||341994||126
1630364400000|2021-08-30 23:00:00|341989||341900||341989||341900||99
1630364700000|2021-08-30 23:05:00|342080||342080||342080||342080||66
1630365000000|2021-08-30 23:10:00|342090||342000||342090||342000||186
1630365300000|2021-08-30 23:15:00|||||||||79
1630365600000|2021-08-30 23:20:00||341711||341710||341712||341710|118
1630365900000|2021-08-30 23:25:00||341711||341800||341800||341711|25
1630366200000|2021-08-30 23:30:00||341721||341721||341721||341721|228
1630366500000|2021-08-30 23:35:00||341800||341825||341825||341800|78
1630366800000|2021-08-30 23:40:00||341800||341817||341825||341800|27
1630367100000|2021-08-30 23:45:00|341900|341800|341900|341800|341900|341800|341900|341800|233
1630367400000|2021-08-30 23:50:00||341710||341710||341710||341710|292
1630367700000|2021-08-30 23:55:00||341711||341710||341711||341710|81
1630396800000|2021-08-31 08:00:00|343800|343397|343800|342700|343800|343397|343800|342700|60
1630397100000|2021-08-31 08:05:00||342800||342800||342800||342800|77
1630397400000|2021-08-31 08:10:00||343000||343000||343000||343000|38
1630397700000|2021-08-31 08:15:00|||||||||62
1630398000000|2021-08-31 08:20:00|||||||||66
1630398300000|2021-08-31 08:25:00|||||||||134
1630398600000|2021-08-31 08:30:00|||||||||23
1630398900000|2021-08-31 08:35:00|||||||||29
1630399200000|2021-08-31 08:40:00|343452||343800||343800||343452||66
1630399500000|2021-08-31 08:45:00|||||||||10
1630399800000|2021-08-31 08:50:00|343500||343500||343500||343500||51
1630400100000|2021-08-31 08:55:00|343800||343800||343800||343800||94
1630400400000|2021-08-31 09:00:00|||||||||105
1630400700000|2021-08-31 09:05:00|||||||||10
1630401000000|2021-08-31 09:10:00|343387|342271|343800|342271|343800|342271|343387|342271|221
1630401300000|2021-08-31 09:15:00|||||||||20
1630401600000|2021-08-31 09:20:00|343799||343200||343799||343200||17
1630401900000|2021-08-31 09:25:00|||||||||16
1630402200000|2021-08-31 09:30:00|343080||343199||343200||343080||43
1630402500000|2021-08-31 09:35:00|343200|341302|342948|341155|343200|341302|342948|340442|56
1630402800000|2021-08-31 09:40:00|342899|340442|342898|341288|342899|341288|342898|340442|18
1630403100000|2021-08-31 09:45:00|342897|342200|342897|342200|342897|342200|342897|342200|8
1630403400000|2021-08-31 09:50:00|342895||342897||342897||342895||6
1630403700000|2021-08-31 09:55:00|||||||||38
1630404000000|2021-08-31 10:00:00|343028||342888||343028||342888||34
1630404300000|2021-08-31 10:05:00|||||||||99
1630404600000|2021-08-31 10:10:00|343000||342885||343000||342885||37
1630404900000|2021-08-31 10:15:00|342700||342885||342885||342700||56
1630405200000|2021-08-31 10:20:00|342835||342885||342885||342835||27
1630405500000|2021-08-31 10:25:00|342799|342500|342685|342200|342885|342500|342652|342157|318
1630405800000|2021-08-31 10:30:00|342684|342157|342600|342200|342684|342200|342600|342157|19
1630406100000|2021-08-31 10:35:00|342599|342205|342599|342157|342599|342300|342539|342157|275
1630406400000|2021-08-31 10:40:00|||||||||45
1630406700000|2021-08-31 10:45:00|342430|342000|342157|340430|342430|342000|341885|336500|278
1630407000000|2021-08-31 10:50:00|342156|340431|341890|340500|342156|340500|341890|336585|48
1630407300000|2021-08-31 10:55:00|341865|339570|341865|339545|341865|340011|341865|337600|89
1630407600000|2021-08-31 11:00:00|341863|340000|341700|341200|341865|341320|341200|340000|1610
1630407900000|2021-08-31 11:05:00|341660|341201|341700|341301|341700|341325|341534|341015|352
1630408200000|2021-08-31 11:10:00|341699|341015|341700|341300|341700|341300|341699|341015|37
1630408500000|2021-08-31 11:15:00|341865|341302|341800|341505|341865|341560|341800|341302|785
1630408800000|2021-08-31 11:20:00|341865|341507|342150|341800|342157|341800|341800|341507|1178
1630409100000|2021-08-31 11:25:00|341960|341700|342090|341552|342157|341741|341796|341505|801
1630409400000|2021-08-31 11:30:00|341800|341555|341799|341600|341800|341700|341799|341550|102
1630409700000|2021-08-31 11:35:00|341800|341550|341790|341468|341900|341702|341500|341400|993
1630410000000|2021-08-31 11:40:00|341736|341500|341790|341500|341900|341500|341736|341350|224
1630410300000|2021-08-31 11:45:00|341700|341467|341790|341235|341800|341467|341700|341225|355
1630410600000|2021-08-31 11:50:00|341800|341237|341780|341240|341800|341240|341780|341237|46
1630410900000|2021-08-31 11:55:00|341800|341250|341800|341300|341800|341500|341699|341250|227
1630411200000|2021-08-31 12:00:00|341600|341255|341699|341300|341800|341302|341600|341255|147
1630411500000|2021-08-31 12:05:00|341800|341255|341599|341300|341800|341400|341564|341250|399
1630411800000|2021-08-31 12:10:00|341558|341255|341780|341299|341800|341299|341554|341250|315
1630412100000|2021-08-31 12:15:00|341700|341272|341600|341225|341700|341300|341411|341225|521
1630412400000|2021-08-31 12:20:00|341459|341130|341300|341100|341600|341150|341100|341000|1530
1630412700000|2021-08-31 12:25:00|341200|341021|341200|341016|341685|341021|341198|341000|992
1630413000000|2021-08-31 12:30:00|341261|341000|341150|341011|341261|341021|341099|341000|900
1630413300000|2021-08-31 12:35:00|341122|341016|341050|340804|341150|341016|341011|340800|991
1630413600000|2021-08-31 12:40:00|341150|340901|341697|341102|341699|341102|341150|340901|860
1630413900000|2021-08-31 12:45:00|341480|340810|341400|340902|341480|340902|341120|340802|190
1630414200000|2021-08-31 12:50:00|341220|340900|341390|340900|341400|340900|341220|340900|133
1630414500000|2021-08-31 12:55:00|341200|340902|341370|341100|341390|341100|341200|340900|166
1630414800000|2021-08-31 13:00:00|341390|340925|341200|341000|341390|341000|341200|340908|432
1630415100000|2021-08-31 13:05:00||340905||340907||340907||340902|227
1630415400000|2021-08-31 13:10:00|341550|340911|341489|341002|341699|341500|341489|340911|1591
1630415700000|2021-08-31 13:15:00|341699|341338|341500|341053|341699|341338|341411|341000|400
1630416000000|2021-08-31 13:20:00|341699|341301|341699|341301|341699|341351|341699|341301|562
1630416300000|2021-08-31 13:25:00|342000|341729|342600|342003|342600|342391|342000|341300|12318
1630416600000|2021-08-31 13:30:00|342470|342380|341067|340800|343200|342981|340725|340519|85675
1630416900000|2021-08-31 13:35:00|340946|340700|340149|340000|341349|340836|340001|339600|35636
1630417200000|2021-08-31 13:40:00|340148|339954|340615|340298|341000|340722|339750|339559|15489
1630417500000|2021-08-31 13:45:00|340505|340380|342729|342613|342749|342615|340351|340000|28997
1630417800000|2021-08-31 13:50:00|342710|342593|341502|341295|342804|342708|341502|341267|20006
1630418100000|2021-08-31 13:55:00|341453|341296|341685|341600|342199|342008|341247|341111|9696
1630418400000|2021-08-31 14:00:00|341683|341500|342557|342348|342800|342604|341460|341347|10756
1630418700000|2021-08-31 14:05:00|342495|342305|343154|342889|343736|343633|342481|342305|18521
1630419000000|2021-08-31 14:10:00|343013|342887|343107|342833|343700|343573|342702|342629|14550
1630419300000|2021-08-31 14:15:00|343038|342843|342980|342832|343300|343031|342589|342431|7239
1630419600000|2021-08-31 14:20:00|342922|342763|343208|343050|343595|343448|342824|342585|8137
1630419900000|2021-08-31 14:25:00|343196|343051|343598|343390|343690|343559|343062|342700|8594
1630420200000|2021-08-31 14:30:00|343576|343418|343345|343208|343669|343496|343020|342900|8126
1630420500000|2021-08-31 14:35:00|343344|343209|343937|343791|343977|343867|343332|343209|14996
1630420800000|2021-08-31 14:40:00|343922|343771|343299|343170|343977|343810|343215|343100|4719
1630421100000|2021-08-31 14:45:00|343301|343181|343636|343484|343977|343847|343290|343143|6392
1630421400000|2021-08-31 14:50:00|343635|343444|343695|343479|343725|343600|343234|343100|6332
1630421700000|2021-08-31 14:55:00|343590|343450|343724|343609|343977|343854|343590|343432|3565
1630422000000|2021-08-31 15:00:00|343741|343627|343317|343200|343836|343674|343228|343113|3900
1630422300000|2021-08-31 15:05:00|343258|343115|343777|343612|343800|343699|343258|343113|4645
1630422600000|2021-08-31 15:10:00|343800|343613|343653|343397|343922|343790|343507|343387|3373
1630422900000|2021-08-31 15:15:00|343652|343335|343724|343589|344000|343915|343397|343250|5730
1630423200000|2021-08-31 15:20:00|343893|343594|343891|343718|344000|343865|343720|343558|6762
1630423500000|2021-08-31 15:25:00|343890|343722|343994|343879|344000|343918|343800|343641|2409
1630423800000|2021-08-31 15:30:00|343992|343878|344498|344354|344584|344476|343992|343841|13916
1630424100000|2021-08-31 15:35:00|344500|344355|344768|344666|344969|344887|344436|344350|20621
1630424400000|2021-08-31 15:40:00|344733|344584|344623|344450|345000|344916|344617|344450|11102
1630424700000|2021-08-31 15:45:00|344600|344519|345000|344910|345000|344953|344578|344450|6652
1630425000000|2021-08-31 15:50:00|345050|344923|345574|345467|345574|345495|344925|344863|17905
1630425300000|2021-08-31 15:55:00|345573|345504|345173|345054|345745|345635|345144|345012|8012
1630425600000|2021-08-31 16:00:00|345299|345051|345164|345100|345476|345285|344852|344703|5649
1630425900000|2021-08-31 16:05:00|345182|345000|345030|344946|345300|345207|345025|344855|3514
1630426200000|2021-08-31 16:10:00|345029|344864|344883|344819|345138|344970|344704|344588|3921
1630426500000|2021-08-31 16:15:00|344898|344820|344657|344558|345064|344875|344625|344500|3951
1630426800000|2021-08-31 16:20:00|344672|344508|345148|345031|345200|345083|344491|344370|5999
1630427100000|2021-08-31 16:25:00|345154|345054|345609|345414|345658|345536|345094|345031|9680
1630427400000|2021-08-31 16:30:00|345608|345482|345494|345372|345678|345551|345338|345133|4237
1630427700000|2021-08-31 16:35:00|345497|345400|345361|345192|345638|345545|345347|345192|4031
1630428000000|2021-08-31 16:40:00|345362|345258|345211|345089|345437|345260|345045|344917|3569
1630428300000|2021-08-31 16:45:00|345210|345090|345500|345408|345600|345529|345184|345000|2400
1630428600000|2021-08-31 16:50:00|345558|345411|345500|345407|345600|345518|345397|345258|3265
1630428900000|2021-08-31 16:55:00|345498|345406|345436|345238|345619|345555|345309|345232|3620
1630429200000|2021-08-31 17:00:00|345489|345343|345199|345089|345500|345365|344951|344790|4167
1630429500000|2021-08-31 17:05:00|345198|345165|344978|344869|345210|345165|344774|344700|1913
1630429800000|2021-08-31 17:10:00|344943|344870|345040|344915|345119|344969|344924|344781|2300
1630430100000|2021-08-31 17:15:00|345039|344916|344776|344715|345100|345001|344776|344700|4574
1630430400000|2021-08-31 17:20:00|344929|344716|344499|344370|344989|344824|344391|344295|3862
1630430700000|2021-08-31 17:25:00|344441|344338|344455|344400|344644|344475|344152|344000|8067
1630431000000|2021-08-31 17:30:00|344479|344322|344718|344589|344800|344650|344373|344306|5481
1630431300000|2021-08-31 17:35:00|344681|344588|344898|344751|344975|344769|344518|344387|4316
1630431600000|2021-08-31 17:40:00|344897|344752|344886|344764|344975|344867|344683|344615|3399
1630431900000|2021-08-31 17:45:00|344946|344798|344851|344759|344999|344890|344819|344706|2300
1630432200000|2021-08-31 17:50:00|344859|344760|345200|345113|345201|345117|344807|344691|2723
1630432500000|2021-08-31 17:55:00|345199|345070|345455|345363|345500|345420|345118|345000|4917
1630432800000|2021-08-31 18:00:00|345458|345358|345221|345132|345458|345367|345200|345132|1800
1630433100000|2021-08-31 18:05:00|345200|345133|345420|345313|345550|345473|345147|345002|5200
1630433400000|2021-08-31 18:10:00|345422|345314|345466|345358|345525|345461|345280|345146|3636
1630433700000|2021-08-31 18:15:00|345500|345392|345192|345067|345653|345598|345192|345067|7386
1630434000000|2021-08-31 18:20:00|345206|345106|345126|345031|345300|345161|344969|344709|4626
1630434300000|2021-08-31 18:25:00|345197|345023|345123|345023|345300|345205|344959|344875|4785
1630434600000|2021-08-31 18:30:00|345160|345029|345206|345119|345284|345158|344986|344911|4363
1630434900000|2021-08-31 18:35:00|345220|345143|345298|345156|345486|345320|345176|345090|5809
1630435200000|2021-08-31 18:40:00|345206|345112|345271|345190|345493|345382|345206|345109|3100
1630435500000|2021-08-31 18:45:00|345277|345189|345150|345065|345329|345228|344975|344911|3934
1630435800000|2021-08-31 18:50:00|345149|345066|345653|345572|345678|345607|345149|345066|9304
1630436100000|2021-08-31 18:55:00|345675|345571|345893|345734|345900|345831|345658|345504|9207
1630436400000|2021-08-31 19:00:00|345892|345736|345649|345569|345988|345885|345611|345418|5536
1630436700000|2021-08-31 19:05:00|345648|345589|345456|345372|345750|345634|345207|345134|7115
1630437000000|2021-08-31 19:10:00|345584|345415|345563|345473|345750|345654|345487|345296|9940
1630437300000|2021-08-31 19:15:00|345557|345425|345199|345100|345750|345688|345163|345100|6340
1630437600000|2021-08-31 19:20:00|345163|345101|345250|345196|345471|345283|345026|344818|5959
1630437900000|2021-08-31 19:25:00|345293|345197|344882|344771|345300|345232|344519|344428|13843
1630438200000|2021-08-31 19:30:00|344883|344752|345258|345216|345424|345249|344883|344752|15699
1630438500000|2021-08-31 19:35:00|345257|345185|345487|345382|345656|345498|345183|345100|10620
1630438800000|2021-08-31 19:40:00|345485|345385|345408|345316|345600|345494|345280|345178|8593
1630439100000|2021-08-31 19:45:00|345394|345317|345398|345229|345657|345582|345356|345229|10726
1630439400000|2021-08-31 19:50:00|345395|345319|346683|346500|346727|346620|345395|345229|86792
1630439700000|2021-08-31 19:55:00|346694|346501|347250|347073|347259|347213|346306|346117|104104
1630440000000|2021-08-31 20:00:00|347137|347048|347300|347079|347300|347168|347084|347000|1051084
1630440300000|2021-08-31 20:05:00|347200|347080|347300|347180|347300|347180|347090|347080|1700
1630440600000|2021-08-31 20:10:00|347480|347201|347348|347200|347500|347201|347300|347165|1160
1630440900000|2021-08-31 20:15:00|347340|347202|347388|347202|347400|347215|347296|347202|363
1630441200000|2021-08-31 20:20:00|347380|347200|347400|347215|347400|347215|347380|347200|321
1630441500000|2021-08-31 20:25:00|347380|347218|347388|347230|347388|347230|347350|347218|219
1630441800000|2021-08-31 20:30:00|347400|347223|347400|347220|347400|347223|347400|347210|854
1630442100000|2021-08-31 20:35:00|347320|347230|347320|347221|347320|347230|347320|347221|123
1630442400000|2021-08-31 20:40:00||347210||347210||347210||347210|461
1630442700000|2021-08-31 20:45:00|347300|347200|347319|347200|347320|347210|347300|347200|1103
1630443000000|2021-08-31 20:50:00|347299||347299||347299||347299||136
1630443300000|2021-08-31 20:55:00|347310||347315||347320||347310||224
1630443600000|2021-08-31 21:00:00|347319||347319||347320||347319||150
1630443900000|2021-08-31 21:05:00|||||||||143
1630444200000|2021-08-31 21:10:00|||||||||337
1630444500000|2021-08-31 21:15:00|347300|347250|347320|347200|347320|347300|347300|347200|557
1630444800000|2021-08-31 21:20:00|347255||347255||347255||347255||87
1630445100000|2021-08-31 21:25:00|||||||||65
1630445400000|2021-08-31 21:30:00|347320||347320||347320||347320||47
1630445700000|2021-08-31 21:35:00|||||||||13
1630446000000|2021-08-31 21:40:00|||||||||73
1630446300000|2021-08-31 21:45:00||347201||347200||347201||347200|166
1630446600000|2021-08-31 21:50:00|347300||347300||347300||347300||183
1630446900000|2021-08-31 21:55:00|||||||||68
1630447200000|2021-08-31 22:00:00||347250||347250||347250||347250|47
1630447500000|2021-08-31 22:05:00|347320||347350||347350||347320||305
1630447800000|2021-08-31 22:10:00|||||||||37
1630448100000|2021-08-31 22:15:00|||||||||37
1630448400000|2021-08-31 22:20:00|||||||||29
1630448700000|2021-08-31 22:25:00|||||||||22
1630449000000|2021-08-31 22:30:00||347227||347120||347227||347120|787
1630449300000|2021-08-31 22:35:00|347325||347350||347350||347320||12
1630449600000|2021-08-31 22:40:00|347335||347350||347350||347325||15
1630449900000|2021-08-31 22:45:00|||||||||14
1630450200000|2021-08-31 22:50:00|347320||347320||347320||347320||15
1630450500000|2021-08-31 22:55:00|||||||||33
1630450800000|2021-08-31 23:00:00||347122||347122||347122||347122|45
1630451100000|2021-08-31 23:05:00|347319|347152|347319|347158|347319|347158|347319|347152|17
1630451400000|2021-08-31 23:10:00||347160||347160||347160||347160|5
1630451700000|2021-08-31 23:15:00|347299|347152|347299|347135|347299|347152|347299|347135|75
1630452000000|2021-08-31 23:20:00||347130||347130||347130||347130|116
1630452300000|2021-08-31 23:25:00||347200||347165||347200||347165|83
1630452600000|2021-08-31 23:30:00|347220|347160|347319|347160|347319|347160|347181|347160|536
1630452900000|2021-08-31 23:35:00||347168||347169||347175||347160|36
1630453200000|2021-08-31 23:40:00|347300|347175|347319|347177|347319|347200|347300|347175|307
1630453500000|2021-08-31 23:45:00||347200||347170||347200||347161|468
1630453800000|2021-08-31 23:50:00||347190||347190||347190||347190|127
1630454100000|2021-08-31 23:55:00||347217||347190||347217||347190|156
1630483200000|2021-09-01 08:00:00|348500|346087|348677|347300|348677|347982|348500|345996|436
1630483500000|2021-09-01 08:05:00|||||||||139
1630483800000|2021-09-01 08:10:00|348490||348677||348677||348490||61
1630484100000|2021-09-01 08:15:00|348500||348677||348677||348489||89
1630484400000|2021-09-01 08:20:00|||||||||47
1630484700000|2021-09-01 08:25:00|349140||349140||349140||349140||4
1630485000000|2021-09-01 08:30:00|349600||348800||349600||348800||54
1630485300000|2021-09-01 08:35:00|349000||348800||349000||348800||12
1630485600000|2021-09-01 08:40:00|349000||348800||349000||348800||25
1630485900000|2021-09-01 08:45:00|348799||347788||348799||347788||35
1630486200000|2021-09-01 08:50:00|347795||347736||347795||347736||18
1630486500000|2021-09-01 08:55:00|347790|347200|347736|347450|347790|347450|347412|347000|185
1630486800000|2021-09-01 09:00:00|347735|347000|347736|347000|347736|347000|347586|347000|188
1630487100000|2021-09-01 09:05:00|347411||347736||347736||347411||126
1630487400000|2021-09-01 09:10:00||346500||346000||346500||346000|21
1630487700000|2021-09-01 09:15:00|347735|346075|347736|346000|347736|346075|347735|346000|93
1630488000000|2021-09-01 09:20:00|347735|346603|347500|346000|347736|346603|347499|346000|145
1630488300000|2021-09-01 09:25:00||346527||346750||346750||346000|14
1630488600000|2021-09-01 09:30:00||346000||346002||346002||346000|179
1630488900000|2021-09-01 09:35:00||346000||346000||346000||346000|71
1630489200000|2021-09-01 09:40:00|347450|347095|347450|346000|347450|347098|347450|346000|42
1630489500000|2021-09-01 09:45:00|||||||||28
1630489800000|2021-09-01 09:50:00||347200||347200||347200||347200|44
1630490100000|2021-09-01 09:55:00|||||||||103
1630490400000|2021-09-01 10:00:00|||||||||21
1630490700000|2021-09-01 10:05:00|||||||||26
1630491000000|2021-09-01 10:10:00|||||||||14
1630491300000|2021-09-01 10:15:00|||||||||11
1630491600000|2021-09-01 10:20:00|347500|347201|347500|347201|347500|347201|347500|347201|190
1630491900000|2021-09-01 10:25:00|347999|347200|347999|347500|347999|347500|347999|347200|374
1630492200000|2021-09-01 10:30:00|||||||||36
1630492500000|2021-09-01 10:35:00|347998||347999||347999||347998||19
1630492800000|2021-09-01 10:40:00||347552||347501||347853||347500|294
1630493100000|2021-09-01 10:45:00|348300|347600|347980|347600|348300|347600|347980|347600|19
1630493400000|2021-09-01 10:50:00|347999||347999||347999||347999||164
1630493700000|2021-09-01 10:55:00|347980|347601|348500|347601|348500|347601|347950|347600|58
1630494000000|2021-09-01 11:00:00|347970|347600|348497|348220|348686|348299|347879|347500|1858
1630494300000|2021-09-01 11:05:00|348498|348100|348198|347722|348498|348100|347940|347600|800
1630494600000|2021-09-01 11:10:00|348000|347723|348498|348200|348498|348200|348000|347720|486
1630494900000|2021-09-01 11:15:00|348490|348202|348400|348300|348490|348400|348400|348202|598
1630495200000|2021-09-01 11:20:00|348490|348301|348699|348500|348800|348600|348445|348301|2170
1630495500000|2021-09-01 11:25:00|348697|348300|348760|348401|348900|348710|348648|348206|1330
1630495800000|2021-09-01 11:30:00|348734|348500|348750|348600|348824|348700|348720|348500|626
1630496100000|2021-09-01 11:35:00|348799|348660|349100|348711|349210|348800|348780|348600|1010
1630496400000|2021-09-01 11:40:00|349099|348800|348900|348700|349200|348804|348745|348700|1073
1630496700000|2021-09-01 11:45:00|348800|348710|349000|348800|349000|348800|348790|348700|793
1630497000000|2021-09-01 11:50:00|349300|348850|349398|349020|349469|349200|349200|348850|900
1630497300000|2021-09-01 11:55:00|349400|349008|349220|349010|349400|349100|349200|348900|1125
1630497600000|2021-09-01 12:00:00|349299|349100|349200|349050|349400|349200|349200|349000|1079
1630497900000|2021-09-01 12:05:00|349295|349100|349200|349010|349295|349100|349199|348910|1116
1630498200000|2021-09-01 12:10:00|349199|349000|349120|349000|349200|349100|349100|348900|885
1630498500000|2021-09-01 12:15:00|349200|349002|349389|349122|349390|349200|349114|349000|1821
1630498800000|2021-09-01 12:20:00|349390|349123|349380|349130|349390|349152|349297|349052|1462
1630499100000|2021-09-01 12:25:00|349379|349115|349380|349109|349390|349200|349269|349109|871
1630499400000|2021-09-01 12:30:00|349390|349205|349390|349300|349390|349300|349347|349200|1021
1630499700000|2021-09-01 12:35:00|349389|349400|349600|349400|349600|349438|349350|349400|2095
1630500000000|2021-09-01 12:40:00|349500|349300|349500|349300|349600|349300|349400|349300|1592
1630500300000|2021-09-01 12:45:00|349400|349200|349300|349200|349400|349300|349220|349100|1412
1630500600000|2021-09-01 12:50:00|349390|349201|349374|349202|349390|349202|349235|349201|481
1630500900000|2021-09-01 12:55:00|349369|349234|349298|349202|349400|349234|349298|349202|1336
1630501200000|2021-09-01 13:00:00|349300|349201|349200|349000|349385|349201|349200|349000|2118
1630501500000|2021-09-01 13:05:00|349160|348956|349100|348808|349285|348956|349000|348800|1571
1630501800000|2021-09-01 13:10:00|349098|348812|349100|349000|349300|349000|349098|348812|753
1630502100000|2021-09-01 13:15:00|349101|349020|349300|349100|349300|349198|349101|349020|1556
1630502400000|2021-09-01 13:20:00|349298|349200|349268|349050|349298|349200|349100|349000|2406
1630502700000|2021-09-01 13:25:00|349300|349282|349600|349400|349782|349693|349300|349051|5461
1630503000000|2021-09-01 13:30:00|349780|349458|350246|350153|350746|350639|348991|348701|127419
1630503300000|2021-09-01 13:35:00|350474|350201|349748|349577|350497|350280|349051|348920|36193
1630503600000|2021-09-01 13:40:00|349746|349620|350654|350500|350779|350703|349522|349217|28752
1630503900000|2021-09-01 13:45:00|350653|350550|350999|350867|351300|351175|350500|350383|27048
1630504200000|2021-09-01 13:50:00|350998|350896|350626|350559|351089|350970|350546|350485|10124
1630504500000|2021-09-01 13:55:00|350627|350563|350800|350486|350900|350641|350098|350000|21059
1630504800000|2021-09-01 14:00:00|350794|350488|350765|350635|351400|351301|350391|350300|15951
1630505100000|2021-09-01 14:05:00|350752|350632|351228|351063|351350|351295|350539|350451|12073
1630505400000|2021-09-01 14:10:00|351298|351064|351621|351390|351800|351631|351182|351063|15140
1630505700000|2021-09-01 14:15:00|351629|351478|351160|351061|351700|351633|350720|350645|12008
1630506000000|2021-09-01 14:20:00|351159|351062|351387|351267|351580|351477|351010|350902|8602
1630506300000|2021-09-01 14:25:00|351355|351266|351244|351134|351500|351348|350707|350645|17064
1630506600000|2021-09-01 14:30:00|351209|351133|350987|350850|351244|351153|350663|350513|6877
1630506900000|2021-09-01 14:35:00|350988|350851|351375|351324|351580|351528|350753|350592|7962
1630507200000|2021-09-01 14:40:00|351388|351325|351138|351052|351600|351558|351138|351052|4282
1630507500000|2021-09-01 14:45:00|351135|351058|351564|351481|351800|351678|351045|350900|7083
1630507800000|2021-09-01 14:50:00|351620|351482|351647|351512|351850|351765|351420|351300|3727
1630508100000|2021-09-01 14:55:00|351655|351558|351496|351424|351655|351558|351099|351000|7728
1630508400000|2021-09-01 15:00:00|351510|351425|351393|351261|351600|351445|351142|351001|4770
1630508700000|2021-09-01 15:05:00|351392|351269|351515|351411|351549|351502|351318|351258|5501
1630509000000|2021-09-01 15:10:00|351496|351424|351563|351433|351780|351724|351443|351118|4520
1630509300000|2021-09-01 15:15:00|351561|351435|351694|351625|351780|351701|351505|351433|3195
1630509600000|2021-09-01 15:20:00|351697|351626|351920|351828|352353|352238|351631|351560|25865
1630509900000|2021-09-01 15:25:00|351895|351800|352047|351956|352222|352109|351873|351800|6646
1630510200000|2021-09-01 15:30:00|352048|351970|352464|352296|352490|352402|351952|351884|11351
1630510500000|2021-09-01 15:35:00|352458|352100|352199|352106|352465|352340|352121|352000|4877
1630510800000|2021-09-01 15:40:00|352197|352083|352487|352386|352487|352386|352061|352005|3912
1630511100000|2021-09-01 15:45:00|352486|352376|352424|352350|352700|352577|352266|352150|8696
1630511400000|2021-09-01 15:50:00|352423|352360|352250|352182|352594|352471|352183|352100|4794
1630511700000|2021-09-01 15:55:00|352258|352183|352197|352108|352482|352344|352132|352028|4487
1630512000000|2021-09-01 16:00:00|352195|352115|352500|352416|352594|352530|352190|352115|8742
1630512300000|2021-09-01 16:05:00|352533|352276|352255|352148|352533|352401|352190|352108|2762
1630512600000|2021-09-01 16:10:00|352252|352118|352300|352222|352384|352266|351994|351941|5648
1630512900000|2021-09-01 16:15:00|352303|352225|351893|351839|352303|352226|351799|351722|10250
1630513200000|2021-09-01 16:20:00|351891|351840|351952|351835|352050|351976|351831|351746|4674
1630513500000|2021-09-01 16:25:00|351973|351891|351950|351832|352086|352041|351682|351605|5386
1630513800000|2021-09-01 16:30:00|351928|351857|352073|352011|352086|352018|351903|351805|2977
1630514100000|2021-09-01 16:35:00|352061|351991|351569|351490|352079|352009|351474|351433|10395
1630514400000|2021-09-01 16:40:00|351563|351491|351552|351415|351647|351595|351197|351109|8723
1630514700000|2021-09-01 16:45:00|351528|351427|351375|351270|351617|351496|351318|351133|3800
1630515000000|2021-09-01 16:50:00|351374|351269|351681|351601|351734|351627|351275|351133|5641
1630515300000|2021-09-01 16:55:00|351682|351608|351849|351779|351849|351779|351473|351301|5997
1630515600000|2021-09-01 17:00:00|351942|351781|352100|352001|352132|352069|351891|351781|4501
1630515900000|2021-09-01 17:05:00|352130|352035|351914|351804|352288|352170|351778|351667|5705
1630516200000|2021-09-01 17:10:00|351913|351810|351617|351522|351913|351813|351540|351461|5800
1630516500000|2021-09-01 17:15:00|351615|351518|352165|352100|352200|352106|351614|351518|8107
1630516800000|2021-09-01 17:20:00|352149|352020|352259|352159|352273|352180|351998|351935|4977
1630517100000|2021-09-01 17:25:00|352226|352144|352275|352206|352400|352306|352159|352030|3078
1630517400000|2021-09-01 17:30:00|352256|352209|352248|352175|352457|352423|352220|352135|4277
1630517700000|2021-09-01 17:35:00|352237|352178|352234|352156|352427|352356|352183|352108|2822
1630518000000|2021-09-01 17:40:00|352212|352164|352033|351951|352290|352188|351937|351817|4102
1630518300000|2021-09-01 17:45:00|352012|351930|352202|352071|352222|352137|351946|351825|2686
1630518600000|2021-09-01 17:50:00|352199|352070|352212|352129|352350|352257|352116|352055|4762
1630518900000|2021-09-01 17:55:00|352195|352132|352185|352100|352300|352159|352006|351935|4463
1630519200000|2021-09-01 18:00:00|352170|352101|352320|352164|352336|352235|352068|351971|3936
1630519500000|2021-09-01 18:05:00|352319|352165|352262|352159|352325|352228|352116|352015|2534
1630519800000|2021-09-01 18:10:00|352252|352160|352541|352479|352559|352482|352252|352160|5939
1630520100000|2021-09-01 18:15:00|352540|352476|352287|352227|352577|352539|352284|352210|6994
1630520400000|2021-09-01 18:20:00|352260|352211|352279|352167|352370|352240|352154|352075|3023
1630520700000|2021-09-01 18:25:00|352278|352168|351792|351722|352279|352177|351759|351670|8632
1630521000000|2021-09-01 18:30:00|351865|351738|350978|350873|352078|351969|350959|350872|23032
1630521300000|2021-09-01 18:35:00|350977|350910|351053|350935|351199|351078|350585|350505|13699
1630521600000|2021-09-01 18:40:00|351025|350937|351080|350978|351165|351025|350679|350600|6671
1630521900000|2021-09-01 18:45:00|351075|350977|350441|350360|351150|351069|350388|350342|8842
1630522200000|2021-09-01 18:50:00|350442|350361|350534|350475|350825|350675|350369|350300|8549
1630522500000|2021-09-01 18:55:00|350557|350450|350145|350012|350616|350456|349986|349800|10338
1630522800000|2021-09-01 19:00:00|350106|350000|349610|349550|350173|350029|349594|349504|7284
1630523100000|2021-09-01 19:05:00|349609|349554|348767|348704|349739|349628|348767|348704|17496
1630523400000|2021-09-01 19:10:00|348745|348706|349531|349424|349599|349443|348515|348400|20483
1630523700000|2021-09-01 19:15:00|349598|349425|349439|349345|349700|349593|349218|349176|8657
1630524000000|2021-09-01 19:20:00|349440|349352|349015|348945|349473|349401|349015|348855|2944
1630524300000|2021-09-01 19:25:00|349020|348955|348444|348354|349090|348955|347984|347867|15409
1630524600000|2021-09-01 19:30:00|348438|348276|348092|348033|348438|348276|347975|347900|7785
1630524900000|2021-09-01 19:35:00|348128|348034|347852|347725|348444|348271|347818|347700|10319
1630525200000|2021-09-01 19:40:00|347915|347770|347882|347697|348200|348066|347701|347637|9971
1630525500000|2021-09-01 19:45:00|347886|347701|348247|348108|348499|348446|347721|347663|12891
1630525800000|2021-09-01 19:50:00|348243|348144|347597|347543|348247|348147|347578|347520|18766
1630526100000|2021-09-01 19:55:00|347599|347546|347956|347900|347965|347900|347588|347502|24697
1630526400000|2021-09-01 20:00:00|347990|347886|347990|347890|348221|347986|347700|347500|135667
1630526700000|2021-09-01 20:05:00|347920|347800|347920|347800|347920|347800|347920|347800|540
1630527000000|2021-09-01 20:10:00|347934|347850|347990|347900|347990|347901|347934|347850|859
1630527300000|2021-09-01 20:15:00|347988||347988||347988||347988||1338
1630527600000|2021-09-01 20:20:00|347952|347905|348000|347800|348000|347920|347952|347800|776
1630527900000|2021-09-01 20:25:00|347900|347700|347900|347700|348000|347701|347900|347700|548
1630528200000|2021-09-01 20:30:00|347879|347504|347869|347515|347899|347515|347869|347504|308
1630528500000|2021-09-01 20:35:00|347800|347520|347800|347528|347800|347528|347800|347520|89
1630528800000|2021-09-01 20:40:00|||||||||198
1630529100000|2021-09-01 20:45:00|347797|347540|347797|347600|347797|347600|347797|347526|194
1630529400000|2021-09-01 20:50:00|348000|347660|348000|347600|348000|347660|348000|347600|996
1630529700000|2021-09-01 20:55:00|347900|347602|347700|347600|347900|347602|347700|347600|346
1630530000000|2021-09-01 21:00:00|347650|347525|347680|347300|347690|347525|347600|347300|1064
1630530300000|2021-09-01 21:05:00|347600||347600||347600||347600||133
1630530600000|2021-09-01 21:10:00|347475|347301|347431|347301|347475|347301|347431|347300|414
1630530900000|2021-09-01 21:15:00|347400|347300|347600|347313|347600|347400|347400|347100|1291
1630531200000|2021-09-01 21:20:00|347500|347315|347500|347315|347500|347315|347500|347315|119
1630531500000|2021-09-01 21:25:00|347600|347400|347700|347400|347700|347400|347600|347400|238
1630531800000|2021-09-01 21:30:00||347408||347410||347410||347408|248
1630532100000|2021-09-01 21:35:00|||||||||72
1630532400000|2021-09-01 21:40:00||347411||347410||347411||347410|55
1630532700000|2021-09-01 21:45:00|347690|347420|347690|347420|347690|347420|347690|347420|121
1630533000000|2021-09-01 21:50:00|347700|347300|347698|347310|347700|347310|347690|347300|170
1630533300000|2021-09-01 21:55:00|347644||347644||347644||347644||133
1630533600000|2021-09-01 22:00:00|347600|347325|347600|347401|347600|347401|347600|347325|378
1630533900000|2021-09-01 22:05:00|347635|347450|347700|347500|347900|347501|347600|347450|602
1630534200000|2021-09-01 22:10:00|347699|347503|347600|347510|347700|347600|347600|347500|519
1630534500000|2021-09-01 22:15:00|347700|347600|347700|347510|347700|347600|347700|347510|252
1630534800000|2021-09-01 22:20:00|||||||||192
1630535100000|2021-09-01 22:25:00|347900|347500|347900|347700|347900|347700|347825|347500|597
1630535400000|2021-09-01 22:30:00|347800|347510|347800|347400|347800|347510|347800|347400|102
1630535700000|2021-09-01 22:35:00||347425||347600||347600||347401|19
1630536000000|2021-09-01 22:40:00||347500||347500||347500||347450|33
1630536300000|2021-09-01 22:45:00|||||||||13
1630536600000|2021-09-01 22:50:00|347700||347700||347700||347700||10
1630536900000|2021-09-01 22:55:00||347503||347500||347503||347500|48
1630537200000|2021-09-01 23:00:00||347508||347500||347508||347500|41
1630537500000|2021-09-01 23:05:00|||||||||64
1630537800000|2021-09-01 23:10:00||347600||347600||347600||347600|183
1630538100000|2021-09-01 23:15:00|347600|347500|347600|347500|347600|347500|347600|347455|278
1630538400000|2021-09-01 23:20:00|347500|347350|347700|347600|347700|347600|347500|347325|553
1630538700000|2021-09-01 23:25:00|||||||||143
1630539000000|2021-09-01 23:30:00|347680||347680||347680||347680||160
1630539300000|2021-09-01 23:35:00|347990||347900||347990||347900||8
1630539600000|2021-09-01 23:40:00||347700||347700||347700||347700|110
1630539900000|2021-09-01 23:45:00|||||||||57
1630540200000|2021-09-01 23:50:00|347899||347899||347899||347899||30
1630540500000|2021-09-01 23:55:00|348200|347900|348000|347900|348200|347900|348000|347900|716
1630569600000|2021-09-02 08:00:00||348503||347918||348738||347918|181
1630569900000|2021-09-02 08:05:00||347919||347918||347919||347918|113
1630570200000|2021-09-02 08:10:00||348005||348005||348500||348005|228
1630570500000|2021-09-02 08:15:00||348016||348016||348500||348016|176
1630570800000|2021-09-02 08:20:00||348005||348016||348500||348000|27
1630571100000|2021-09-02 08:25:00||348503||348785||348820||348500|48
1630571400000|2021-09-02 08:30:00|348990|348800|349000|348900|349000|348900|348990|348785|90
1630571700000|2021-09-02 08:35:00||348785||348785||348993||348785|673
1630572000000|2021-09-02 08:40:00|||||||||31
1630572300000|2021-09-02 08:45:00||348600||348001||348625||348000|109
1630572600000|2021-09-02 08:50:00|||||||||91
1630572900000|2021-09-02 08:55:00|||||||||14
1630573200000|2021-09-02 09:00:00|||||||||9
1630573500000|2021-09-02 09:05:00||348016||347918||348017||347918|35
1630573800000|2021-09-02 09:10:00||347919||348739||348739||347919|72
1630574100000|2021-09-02 09:15:00||348016||347918||348016||347918|49
1630574400000|2021-09-02 09:20:00||347919||347919||347919||347918|82
1630574700000|2021-09-02 09:25:00|348950|347918|348950|347919|348950|347919|348900|347918|47
1630575000000|2021-09-02 09:30:00|349000|347918|349000|347918|349000|347919|349000|347918|345
1630575300000|2021-09-02 09:35:00|348999||348999||348999||348999||7
1630575600000|2021-09-02 09:40:00|349000|347919|348899|347918|349000|347919|348899|347918|71
1630575900000|2021-09-02 09:45:00|||||||||36
1630576200000|2021-09-02 09:50:00|348800|347919|348800|347918|348800|347927|348800|347918|5
1630576500000|2021-09-02 09:55:00||348000||347918||348000||347918|73
1630576800000|2021-09-02 10:00:00|348726||348699||349000||348699||81
1630577100000|2021-09-02 10:05:00||348000||348000||348000||348000|47
1630577400000|2021-09-02 10:10:00||347950||347918||347950||347918|42
1630577700000|2021-09-02 10:15:00|349000|348541|348999|347918|349000|348541|348999|347918|189
1630578000000|2021-09-02 10:20:00||347993||347993||347993||347993|0
1630578300000|2021-09-02 10:25:00|349000|347918|349000|348500|349000|348500|349000|347918|36
1630578600000|2021-09-02 10:30:00||348016||348025||348030||348016|49
1630578900000|2021-09-02 10:35:00|348998|348026|348998|348364|349000|348707|348998|348016|31
1630579200000|2021-09-02 10:40:00|348997|348365|348999|347918|349000|348611|348997|347918|98
1630579500000|2021-09-02 10:45:00|349000|348299|349000|348299|349000|348299|348999|348299|3
1630579800000|2021-09-02 10:50:00|348998||348998||349000||348998||31
1630580100000|2021-09-02 10:55:00|349000||348900||349000||348900||14
1630580400000|2021-09-02 11:00:00|349000|348300|348998|348302|349000|348423|348799|348300|182
1630580700000|2021-09-02 11:05:00|349000|348600|349000|348701|349000|348701|349000|348600|40
1630581000000|2021-09-02 11:10:00||348700||348706||348706||348700|126
1630581300000|2021-09-02 11:15:00||348825||348900||348900||348825|130
1630581600000|2021-09-02 11:20:00|||||||||753
1630581900000|2021-09-02 11:25:00|348997||349000||349000||348997||215
1630582200000|2021-09-02 11:30:00|349003|348932|349590|348900|349680|348940|349003|348900|466
1630582500000|2021-09-02 11:35:00|349359|349000|349660|349200|349680|349206|349359|348900|509
1630582800000|2021-09-02 11:40:00|349658|349300|349589|349300|349680|349400|349499|349300|461
1630583100000|2021-09-02 11:45:00|349500|349400|349589|349300|349589|349400|349455|349300|901
1630583400000|2021-09-02 11:50:00|349580|349350|349570|349300|349660|349420|349570|349300|609
1630583700000|2021-09-02 11:55:00|349500|349352|349600|349253|349650|349516|349470|349253|670
1630584000000|2021-09-02 12:00:00|349599|349353|349900|349570|350000|349900|349599|349353|2547
1630584300000|2021-09-02 12:05:00|349800|349600|349760|349700|349800|349700|349655|349500|812
1630584600000|2021-09-02 12:10:00|349800|349655|349700|349500|349800|349655|349600|349500|1999
1630584900000|2021-09-02 12:15:00|349699|349501|349874|349500|349900|349501|349550|349500|532
1630585200000|2021-09-02 12:20:00|349880|349506|349790|349500|349880|349506|349790|349500|188
1630585500000|2021-09-02 12:25:00|349660|349530|349700|349421|349700|349530|349526|349253|1436
1630585800000|2021-09-02 12:30:00|349599|349530|349699|349427|349700|349536|349599|349421|700
1630586100000|2021-09-02 12:35:00|349700|349421|349650|349526|349700|349526|349628|349253|320
1630586400000|2021-09-02 12:40:00|349697|349525|349700|349525|349700|349525|349697|349525|210
1630586700000|2021-09-02 12:45:00|349699|349526|349897|349600|349899|349606|349695|349525|948
1630587000000|2021-09-02 12:50:00|349750|349602|349899|349541|349899|349750|349750|349525|547
1630587300000|2021-09-02 12:55:00|349897|349525|349749|349541|349897|349541|349700|349525|199
1630587600000|2021-09-02 13:00:00|349700|349542|349749|349550|349749|349580|349700|349541|308
1630587900000|2021-09-02 13:05:00|||||||||357
1630588200000|2021-09-02 13:10:00|349699|349541|349700|349400|349700|349541|349593|349253|1852
1630588500000|2021-09-02 13:15:00|349500||349599||349700||349500||614
1630588800000|2021-09-02 13:20:00|349800|349540|349800|349650|349800|349700|349800|349400|1552
1630589100000|2021-09-02 13:25:00|349774|349400|349721|349400|349800|349402|349650|349400|2775
1630589400000|2021-09-02 13:30:00|349720|349401|349881|349601|350800|350542|348954|348600|34292
1630589700000|2021-09-02 13:35:00|349858|349602|351201|351033|351201|351058|349776|349600|25111
1630590000000|2021-09-02 13:40:00|351199|351035|350416|350299|351201|351035|349960|349900|9741
1630590300000|2021-09-02 13:45:00|350415|350301|350602|350504|351000|350878|350087|350002|12528
1630590600000|2021-09-02 13:50:00|350632|350505|350308|350000|350873|350651|350022|349909|13895
1630590900000|2021-09-02 13:55:00|350309|350002|349999|349864|350345|350246|349708|349632|16798
1630591200000|2021-09-02 14:00:00|350000|349759|349253|349111|350300|350160|349128|349042|18449
1630591500000|2021-09-02 14:05:00|349364|349093|349374|349244|349856|349678|349167|349055|8143
1630591800000|2021-09-02 14:10:00|349509|349245|349071|348902|349509|349427|348955|348837|23769
1630592100000|2021-09-02 14:15:00|349039|348958|348427|348268|349100|348966|348321|348230|19619
1630592400000|2021-09-02 14:20:00|348400|348324|349186|349091|349200|349091|348399|348268|9821
1630592700000|2021-09-02 14:25:00|349198|349095|349800|349714|349999|349897|349198|349095|21852
1630593000000|2021-09-02 14:30:00|349799|349672|349900|349809|349999|349874|349515|349428|5754
1630593300000|2021-09-02 14:35:00|349944|349823|349781|349700|350200|350098|349584|349501|11024
1630593600000|2021-09-02 14:40:00|349911|349702|350089|349970|350148|350002|349579|349500|5063
1630593900000|2021-09-02 14:45:00|350058|349966|350458|350300|350780|350671|349960|349834|15935
1630594200000|2021-09-02 14:50:00|350436|350323|350245|350139|350750|350679|350205|350078|6190
1630594500000|2021-09-02 14:55:00|350249|350140|350147|350009|350575|350325|350079|350000|3305
1630594800000|2021-09-02 15:00:00|350128|350010|349954|349884|350333|350122|349874|349830|11130
1630595100000|2021-09-02 15:05:00|349950|349889|349600|349484|350137|349889|349517|349382|3817
1630595400000|2021-09-02 15:10:00|349576|349496|350100|349961|350100|350009|349485|349400|5676
1630595700000|2021-09-02 15:15:00|350097|350009|350500|350411|350500|350443|350028|349930|7103
1630596000000|2021-09-02 15:20:00|350587|350414|350174|350103|350614|350458|350174|350097|1806
1630596300000|2021-09-02 15:25:00|350173|350100|350393|350314|350500|350397|350170|350076|4316
1630596600000|2021-09-02 15:30:00|350427|350320|349993|349900|350600|350523|349993|349900|6364
1630596900000|2021-09-02 15:35:00|349991|349907|349660|349559|350238|350176|349601|349497|7198
1630597200000|2021-09-02 15:40:00|349658|349509|349823|349720|349862|349784|349534|349300|4392
1630597500000|2021-09-02 15:45:00|349825|349721|349332|349222|349860|349721|349197|349100|8330
1630597800000|2021-09-02 15:50:00|349337|349250|349415|349305|349450|349368|349222|349100|6552
1630598100000|2021-09-02 15:55:00|349446|349363|349459|349346|349650|349601|349424|349200|4646
1630598400000|2021-09-02 16:00:00|349458|349200|349249|349134|349459|349270|349154|349100|11011
1630598700000|2021-09-02 16:05:00|349238|349135|349144|349019|349239|349184|348999|348900|6118
1630599000000|2021-09-02 16:10:00|349148|349055|349546|349487|349666|349579|349148|348945|2860
1630599300000|2021-09-02 16:15:00|349523|349489|349099|349001|349630|349500|348990|348910|3417
1630599600000|2021-09-02 16:20:00|349090|348949|349079|348993|349364|349212|349000|348900|3973
1630599900000|2021-09-02 16:25:00|349078|349006|349317|349193|349379|349252|349066|349000|1267
1630600200000|2021-09-02 16:30:00|349290|349173|349399|349315|349400|349315|349284|349000|2110
1630600500000|2021-09-02 16:35:00|349397|349314|349300|349209|349700|349625|349229|349000|5535
1630600800000|2021-09-02 16:40:00|349302|349210|349389|349236|349529|349371|348897|348823|3585
1630601100000|2021-09-02 16:45:00|349350|349235|349341|349201|349470|349362|349249|349200|3720
1630601400000|2021-09-02 16:50:00|349338|349271|349310|349221|349600|349468|349285|349200|1763
1630601700000|2021-09-02 16:55:00|349291|349200|349695|349600|349700|349620|349245|349200|1760
1630602000000|2021-09-02 17:00:00|349696|349620|349691|349572|349800|349684|349449|349203|3065
1630602300000|2021-09-02 17:05:00|349655|349574|349552|349360|349800|349759|349453|349234|2800
1630602600000|2021-09-02 17:10:00|349649|349411|349458|349350|349650|349528|349432|349234|2450
1630602900000|2021-09-02 17:15:00|349462|349368|349295|349206|349650|349493|349295|349200|6346
1630603200000|2021-09-02 17:20:00|349294|349211|348800|348700|349568|349344|348784|348600|2200
1630603500000|2021-09-02 17:25:00|348790|348647|348649|348512|349103|348948|348528|348400|7099
1630603800000|2021-09-02 17:30:00|348615|348576|348863|348664|348988|348836|348614|348495|3400
1630604100000|2021-09-02 17:35:00|348860|348761|348659|348563|349027|348884|348533|348400|3698
1630604400000|2021-09-02 17:40:00|348679|348570|348366|348235|348800|348648|348326|348200|8628
1630604700000|2021-09-02 17:45:00|348369|348301|347899|347834|348402|348302|347899|347800|16266
1630605000000|2021-09-02 17:50:00|347898|347810|347665|347533|348029|347874|347579|347526|12551
1630605300000|2021-09-02 17:55:00|347660|347529|347691|347575|347930|347790|347498|347400|14670
1630605600000|2021-09-02 18:00:00|347692|347579|346800|346702|347692|347579|346776|346616|10067
1630605900000|2021-09-02 18:05:00|346799|346687|346570|346422|346924|346795|345942|345800|19867
1630606200000|2021-09-02 18:10:00|346569|346427|346932|346786|347000|346832|346311|346200|6952
1630606500000|2021-09-02 18:15:00|346866|346788|346748|346684|347119|346956|346566|346478|7311
1630606800000|2021-09-02 18:20:00|346781|346685|347072|346952|347656|347457|346749|346685|11679
1630607100000|2021-09-02 18:25:00|347211|347028|346732|346612|347576|347409|346693|346600|4941
1630607400000|2021-09-02 18:30:00|346731|346659|347030|346971|347250|347131|346731|346628|5126
1630607700000|2021-09-02 18:35:00|347028|346979|346799|346699|347028|346979|346643|346521|3067
1630608000000|2021-09-02 18:40:00|346798|346702|346762|346657|347151|347033|346629|346546|3247
1630608300000|2021-09-02 18:45:00|346807|346658|346482|346369|347000|346900|346457|346352|5641
1630608600000|2021-09-02 18:50:00|346481|346352|346516|346437|346520|346437|346292|346200|9289
1630608900000|2021-09-02 18:55:00|346500|346422|346573|346503|346900|346664|346476|346350|9689
1630609200000|2021-09-02 19:00:00|346561|346451|346243|346125|346700|346518|346154|346000|10659
1630609500000|2021-09-02 19:05:00|346244|346126|345891|345820|346500|346284|345860|345810|13401
1630609800000|2021-09-02 19:10:00|345878|345869|346026|345955|346074|345955|345686|345620|6724
1630610100000|2021-09-02 19:15:00|346024|345961|346593|346517|346695|346570|346024|345907|10078
1630610400000|2021-09-02 19:20:00|346592|346518|346090|345948|346599|346518|345968|345907|7243
1630610700000|2021-09-02 19:25:00|346048|345990|345801|345731|346199|346105|345700|345665|10379
1630611000000|2021-09-02 19:30:00|345800|345732|345713|345595|346056|345907|345570|345500|10561
1630611300000|2021-09-02 19:35:00|345737|345598|346053|345913|346300|346186|345648|345598|12360
1630611600000|2021-09-02 19:40:00|346027|345914|346024|345866|346400|346331|345907|345811|9597
1630611900000|2021-09-02 19:45:00|346065|345926|346043|345859|346219|346040|345874|345780|9935
1630612200000|2021-09-02 19:50:00|346045|345951|346199|346118|346348|346258|345920|345853|17871
1630612500000|2021-09-02 19:55:00|346198|346119|346340|346339|346348|346339|345979|345930|36967
1630612800000|2021-09-02 20:00:00|346352|346312|345700|345601|346400|346312|345700|345601|114522
1630613100000|2021-09-02 20:05:00|345690|345500|345900|345400|346095|345600|345400|345100|4296
1630613400000|2021-09-02 20:10:00|||||||||258
1630613700000|2021-09-02 20:15:00|345500|345300|345500|345350|345500|345350|345500|345300|666
1630614000000|2021-09-02 20:20:00|345800|345485|345780|345510|346000|345545|345780|345382|1854
1630614300000|2021-09-02 20:25:00||345520||345491||345520||345485|543
1630614600000|2021-09-02 20:30:00||345501||345500||345501||345485|147
1630614900000|2021-09-02 20:35:00|345746|345510|345716|345500|345746|345510|345716|345500|224
1630615200000|2021-09-02 20:40:00|345718||345780||345780||345718||262
1630615500000|2021-09-02 20:45:00|||||||||163
1630615800000|2021-09-02 20:50:00|345650|345550|345650|345550|345650|345550|345650|345550|323
1630616100000|2021-09-02 20:55:00|345780|345600|345780|345600|345780|345600|345780|345600|514
1630616400000|2021-09-02 21:00:00|||||||||156
1630616700000|2021-09-02 21:05:00|345800||345800||345800||345800||298
1630617000000|2021-09-02 21:10:00|||||||||102
1630617300000|2021-09-02 21:15:00|345780||345670||345780||345670||141
1630617600000|2021-09-02 21:20:00|345780||345670||345780||345660||437
1630617900000|2021-09-02 21:25:00|||||||||91
1630618200000|2021-09-02 21:30:00|345655|345550|345655|345550|345655|345550|345655|345550|366
1630618500000|2021-09-02 21:35:00|345644||345644||345644||345644||129
1630618800000|2021-09-02 21:40:00|345635|345510|345635|345500|345635|345510|345635|345500|285
1630619100000|2021-09-02 21:45:00|||||||||111
1630619400000|2021-09-02 21:50:00|345603||345605||345605||345603||38
1630619700000|2021-09-02 21:55:00|345555||345655||345655||345540||79
1630620000000|2021-09-02 22:00:00|345525|345600|345655|345600|345655|345600|345525|345600|1348
1630620300000|2021-09-02 22:05:00|||||||||10
1630620600000|2021-09-02 22:10:00||345502||345500||345502||345500|232
1630620900000|2021-09-02 22:15:00|||||||||109
1630621200000|2021-09-02 22:20:00||345502||345504||345504||345502|8
1630621500000|2021-09-02 22:25:00||345502||345502||345502||345502|22
1630621800000|2021-09-02 22:30:00||345505||345505||345505||345505|36
1630622100000|2021-09-02 22:35:00|345660|345500|345660|345500|345660|345500|345660|345500|116
1630622400000|2021-09-02 22:40:00|345670|345510|345670|345525|345670|345525|345660|345510|129
1630622700000|2021-09-02 22:45:00||345535||345535||345535||345535|0
1630623000000|2021-09-02 22:50:00|||||||||77
1630623300000|2021-09-02 22:55:00|||||||||60
1630623600000|2021-09-02 23:00:00|||||||||38
1630623900000|2021-09-02 23:05:00||345613||345611||345613||345560|28
1630624200000|2021-09-02 23:10:00||345613||345555||345613||345555|101
1630624500000|2021-09-02 23:15:00||345600||345600||345600||345600|99
1630624800000|2021-09-02 23:20:00||345640||345640||345640||345640|63
1630625100000|2021-09-02 23:25:00|345700||345780||345780||345700||120
1630625400000|2021-09-02 23:30:00|||||||||39
1630625700000|2021-09-02 23:35:00|||||||||39
1630626000000|2021-09-02 23:40:00|||||||||17
1630626300000|2021-09-02 23:45:00|||||||||65
1630626600000|2021-09-02 23:50:00|||||||||72
1630626900000|2021-09-02 23:55:00|345777||345777||345777||345777||222
1630656000000|2021-09-03 08:00:00|346963|345001|348498|344447|349000|345479|346963|344447|52
1630656300000|2021-09-03 08:05:00|348999|345307|348483|344447|349000|347000|347988|344447|1031
1630656600000|2021-09-03 08:10:00|349000|345505|348999|344500|349000|346300|347000|344447|548
1630656900000|2021-09-03 08:15:00|348499|345000|347990|345694|348499|346300|347990|344500|33
1630657200000|2021-09-03 08:20:00|348025|346312|348025|345694|348025|346312|348025|345694|20
1630657500000|2021-09-03 08:25:00|347800|344447|347800|345491|347800|345491|347800|344447|50
1630657800000|2021-09-03 08:30:00||344500||344000||345324||344000|9
1630658100000|2021-09-03 08:35:00|347773|346500|347773|345044|347773|346500|347773|344000|26
1630658400000|2021-09-03 08:40:00|347749|346500|347773|346800|347800|346800|347749|344000|153
1630658700000|2021-09-03 08:45:00|347800||347800||347800||347800||147
1630659000000|2021-09-03 08:50:00|347773||347773||347773||347773||0
1630659300000|2021-09-03 08:55:00|347800||347800||347800||347800||26
1630659600000|2021-09-03 09:00:00|||||||||19
1630659900000|2021-09-03 09:05:00|||||||||10
1630660200000|2021-09-03 09:10:00|||||||||18
1630660500000|2021-09-03 09:15:00|||||||||41
1630660800000|2021-09-03 09:20:00|346999||346999||346999||346999||173
1630661100000|2021-09-03 09:25:00|||||||||351
1630661400000|2021-09-03 09:30:00|346900||346900||346900||346900||6
1630661700000|2021-09-03 09:35:00|||||||||559
1630662000000|2021-09-03 09:40:00|||||||||10
1630662300000|2021-09-03 09:45:00|||||||||13
1630662600000|2021-09-03 09:50:00|346950||346950||346950||346950||715
1630662900000|2021-09-03 09:55:00|||||||||23
1630663200000|2021-09-03 10:00:00|||||||||14
1630663800000|2021-09-03 10:10:00|||||||||5
1630664100000|2021-09-03 10:15:00|346900||346950||346950||346900||106
1630664400000|2021-09-03 10:20:00|||||||||97
1630664700000|2021-09-03 10:25:00|||||||||75
1630665000000|2021-09-03 10:30:00|||||||||2
1630665300000|2021-09-03 10:35:00|346948||346948||346948||346948||3
1630665600000|2021-09-03 10:40:00|||||||||19
1630665900000|2021-09-03 10:45:00|||||||||1
1630666200000|2021-09-03 10:50:00|346947||346900||346947||346900||161
1630666500000|2021-09-03 10:55:00||346758||345568||346758||345568|280
1630666800000|2021-09-03 11:00:00|346948|345100|346799|346002|346948|346850|346759|345100|862
1630667100000|2021-09-03 11:05:00|346700|346500|346799|346650|346799|346650|346700|346500|300
1630667400000|2021-09-03 11:10:00|346900|346652|346900|346650|346900|346652|346899|346650|67
1630667700000|2021-09-03 11:15:00|346948|346600|346948|346603|346948|346625|346925|346600|10
1630668000000|2021-09-03 11:20:00||346797||346602||346797||346600|117
1630668300000|2021-09-03 11:25:00||346603||346603||346603||346603|8
1630668600000|2021-09-03 11:30:00|346946|346605|346948|346801|346948|346801|346946|346605|664
1630668900000|2021-09-03 11:35:00|347100|346648|347480|347000|347480|347000|347100|346648|703
1630669200000|2021-09-03 11:40:00|347499|347139|347480|347000|347499|347300|347300|347000|461
1630669500000|2021-09-03 11:45:00|347470|347001|347197|347001|347470|347001|347100|347001|130
1630669800000|2021-09-03 11:50:00|347196|347000|347195|347000|347199|347033|347100|347000|481
1630670100000|2021-09-03 11:55:00|347197|346833|347100|346810|347197|346833|347100|346800|270
1630670400000|2021-09-03 12:00:00|347083|346900|347080|346903|347083|346932|347069|346810|355
1630670700000|2021-09-03 12:05:00|347079|346950|347081|346900|347085|346950|347030|346810|250
1630671000000|2021-09-03 12:10:00|347000|346838|347081|346813|347083|346900|347000|346800|315
1630671300000|2021-09-03 12:15:00|347060|346816|347080|346811|347083|346820|347060|346800|161
1630671600000|2021-09-03 12:20:00|347083|346838|347083|347000|347083|347000|347083|346811|258
1630671900000|2021-09-03 12:25:00|347085|346811|347085|346811|347085|346811|347085|346811|197
1630672200000|2021-09-03 12:30:00|347283|346907|347780|347216|348000|347797|347283|346800|4165
1630672500000|2021-09-03 12:35:00|347696|347220|346630|345101|347700|347344|346151|345100|2421
1630672800000|2021-09-03 12:40:00|346612|345525|346280|345800|346630|345907|345790|345080|1371
1630673100000|2021-09-03 12:45:00|346188|345913|347000|346500|347000|346500|346188|345800|1576
1630673400000|2021-09-03 12:50:00|346952|346502|347445|346600|347445|346840|346644|346500|1285
1630673700000|2021-09-03 12:55:00|347400|346700|347200|346900|347400|347200|347164|346600|766
1630674000000|2021-09-03 13:00:00|347190|346600|347198|346831|347200|347005|347173|346600|1058
1630674300000|2021-09-03 13:05:00|347398|346801|347100|346800|347398|347141|347100|346800|549
1630674600000|2021-09-03 13:10:00|347350|346932|347200|346600|347398|346932|346700|346600|1395
1630674900000|2021-09-03 13:15:00|347000|346602|346999|346500|347200|346683|346726|346500|1061
1630675200000|2021-09-03 13:20:00|346884|346450|345800|345500|346884|346450|345700|345500|4257
1630675500000|2021-09-03 13:25:00|346400|345602|345600|345221|346400|345602|345598|345201|2576
1630675800000|2021-09-03 13:30:00|345427|345200|343998|343855|345526|345376|343998|343855|68012
1630676100000|2021-09-03 13:35:00|344089|343864|344840|344572|345000|344864|343755|343565|31722
1630676400000|2021-09-03 13:40:00|344791|344660|345011|344900|345200|345011|344362|344200|13595
1630676700000|2021-09-03 13:45:00|345045|344903|344599|344202|345190|345055|344270|344040|17511
1630677000000|2021-09-03 13:50:00|344595|344224|344407|344262|345000|344653|344105|344000|9218
1630677300000|2021-09-03 13:55:00|344430|344264|345291|345134|345291|345200|344353|344224|25825
1630677600000|2021-09-03 14:00:00|345300|345170|346299|346159|346299|346159|345101|345009|48600
1630677900000|2021-09-03 14:05:00|346300|346160|345800|345656|346300|346160|345547|345392|18795
1630678200000|2021-09-03 14:10:00|345799|345688|345659|345494|345888|345804|345388|345200|12031
1630678500000|2021-09-03 14:15:00|345658|345495|345040|344965|345888|345577|345040|344956|12804
1630678800000|2021-09-03 14:20:00|345041|344968|344890|344800|345288|345138|344890|344800|7120
1630679100000|2021-09-03 14:25:00|344924|344809|344834|344739|345214|345008|344676|344600|2723
1630679400000|2021-09-03 14:30:00|344794|344734|345244|345142|345388|345281|344651|344586|13478
1630679700000|2021-09-03 14:35:00|345200|345148|344721|344600|345400|345284|344721|344600|14406
1630680000000|2021-09-03 14:40:00|344720|344512|345282|345170|345350|345205|344660|344512|8297
1630680300000|2021-09-03 14:45:00|345280|345146|344954|344837|345280|345146|344804|344600|6862
1630680600000|2021-09-03 14:50:00|344945|344750|345050|344905|345174|345128|344682|344600|10110
1630680900000|2021-09-03 14:55:00|345089|344911|345296|345171|345400|345243|344912|344734|5583
1630681200000|2021-09-03 15:00:00|345298|345172|345173|345049|345300|345172|344974|344750|2891
1630681500000|2021-09-03 15:05:00|345148|345050|344977|344861|345300|345156|344863|344700|2003
1630681800000|2021-09-03 15:10:00|344974|344840|345112|345009|345250|345177|344944|344840|3115
1630682100000|2021-09-03 15:15:00|345137|345015|345099|344951|345200|345133|344900|344840|2429
1630682400000|2021-09-03 15:20:00|345098|344958|345701|345594|345723|345604|345088|344958|15135
1630682700000|2021-09-03 15:25:00|345691|345595|345527|345451|345749|345605|345416|345200|5174
1630683000000|2021-09-03 15:30:00|345528|345452|346048|345866|346132|346041|345528|345452|7149
1630683300000|2021-09-03 15:35:00|346053|345867|346206|346112|346475|346340|346053|345867|6711
1630683600000|2021-09-03 15:40:00|346200|346113|346210|346107|346374|346198|345965|345817|5282
1630683900000|2021-09-03 15:45:00|346202|346103|346072|345979|346324|346233|346024|345930|2814
1630684200000|2021-09-03 15:50:00|346027|345964|345963|345734|346219|346098|345781|345707|6642
1630684500000|2021-09-03 15:55:00|345853|345735|346000|345858|346195|345980|345643|345526|6397
1630684800000|2021-09-03 16:00:00|345988|345860|346157|346056|346400|346355|345800|345614|12237
1630685100000|2021-09-03 16:05:00|346264|346057|346346|346251|346475|346367|346079|345935|9241
1630685400000|2021-09-03 16:10:00|346350|346260|346404|346296|346416|346299|346059|345891|4456
1630685700000|2021-09-03 16:15:00|346375|346292|346382|346302|346458|346378|346285|346147|10225
1630686000000|2021-09-03 16:20:00|346381|346240|346260|346130|346453|346393|346092|346000|5504
1630686300000|2021-09-03 16:25:00|346259|346144|346299|346179|346300|346210|346047|345979|5826
1630686600000|2021-09-03 16:30:00|346300|346186|346073|346000|346431|346265|346073|346000|4547
1630686900000|2021-09-03 16:35:00|346071|345948|345813|345600|346200|346083|345813|345600|5339
1630687200000|2021-09-03 16:40:00|345812|345715|345893|345783|346084|345943|345792|345601|2700
1630687500000|2021-09-03 16:45:00|345892|345785|345597|345500|345892|345830|345569|345500|2907
1630687800000|2021-09-03 16:50:00|345595|345501|345644|345558|345778|345672|345481|345290|2100
1630688100000|2021-09-03 16:55:00|345630|345582|345838|345748|345967|345900|345630|345465|5270
1630688400000|2021-09-03 17:00:00|345837|345747|346382|346167|346400|346249|345726|345609|3065
1630688700000|2021-09-03 17:05:00|346315|346169|346222|346151|346400|346270|346157|346004|2995
1630689000000|2021-09-03 17:10:00|346236|346152|346194|346143|346237|346152|346037|345895|3247
1630689300000|2021-09-03 17:15:00|346196|346144|346265|346175|346300|346257|346152|346000|1452
1630689600000|2021-09-03 17:20:00|346264|346214|346056|345957|346279|346232|346013|345885|2811
1630689900000|2021-09-03 17:25:00|346070|345995|346021|345934|346189|346085|345918|345836|2662
1630690200000|2021-09-03 17:30:00|346026|345935|346039|345966|346265|346201|346026|345935|1821
1630690500000|2021-09-03 17:35:00|346038|345967|346060|346015|346193|346063|345949|345845|2593
1630690800000|2021-09-03 17:40:00|346059|345989|345989|345916|346193|346083|345886|345815|1800
1630691100000|2021-09-03 17:45:00|345986|345924|346100|346038|346158|346050|345837|345770|1671
1630691400000|2021-09-03 17:50:00|346099|345919|346026|345900|346158|346009|345965|345848|750
1630691700000|2021-09-03 17:55:00|346020|345888|346097|346020|346200|346078|345921|345794|3418
1630692000000|2021-09-03 18:00:00|346099|345913|346009|345884|346150|346104|345917|345800|3808
1630692300000|2021-09-03 18:05:00|346086|345897|345961|345764|346086|345907|345781|345693|2003
1630692600000|2021-09-03 18:10:00|345884|345806|345948|345817|346123|345999|345834|345786|1750
1630692900000|2021-09-03 18:15:00|345944|345818|346096|346012|346150|346072|345939|345818|4603
1630693200000|2021-09-03 18:20:00|346095|346025|346098|345931|346150|346025|345975|345850|2480
1630693500000|2021-09-03 18:25:00|345996|345908|345987|345926|346092|346009|345888|345787|9714
1630693800000|2021-09-03 18:30:00|346000|345925|345937|345855|346045|345973|345882|345808|3500
1630694100000|2021-09-03 18:35:00|346000|345867|346000|345934|346000|345934|345837|345730|2540
1630694400000|2021-09-03 18:40:00|345986|345922|345902|345840|346000|345922|345817|345730|3824
1630694700000|2021-09-03 18:45:00|345932|345841|346045|345935|346150|346081|345808|345730|5504
1630695000000|2021-09-03 18:50:00|346059|345987|346087|346025|346150|346067|346008|345889|1354
1630695300000|2021-09-03 18:55:00|346100|346026|346096|346018|346150|346093|346030|345889|2976
1630695600000|2021-09-03 19:00:00|346095|346019|346393|346345|346393|346345|346053|346017|5073
1630695900000|2021-09-03 19:05:00|346400|346346|346863|346773|347037|347000|346393|346346|12338
1630696200000|2021-09-03 19:10:00|346937|346788|347235|347049|347398|347302|346810|346677|6043
1630696500000|2021-09-03 19:15:00|347234|347051|347018|346810|347244|347168|346964|346810|4478
1630696800000|2021-09-03 19:20:00|347015|346920|346765|346705|347100|347025|346712|346510|3416
1630697100000|2021-09-03 19:25:00|346764|346706|346714|346655|346973|346895|346685|346655|4486
1630697400000|2021-09-03 19:30:00|346713|346660|347054|346963|347100|347079|346698|346600|6334
1630697700000|2021-09-03 19:35:00|347047|346964|346638|346567|347080|346966|346600|346561|6356
1630698000000|2021-09-03 19:40:00|346636|346574|346590|346484|346783|346751|346483|346385|6371
1630698300000|2021-09-03 19:45:00|346580|346422|346654|346539|346694|346635|346446|346412|9356
1630698600000|2021-09-03 19:50:00|346657|346540|347044|346935|347065|346968|346527|346420|25122
1630698900000|2021-09-03 19:55:00|347019|346932|347944|347877|348296|348156|346914|346824|72157
1630699200000|2021-09-03 20:00:00|347964|347803|348157|348000|348400|348000|347899|346600|101357
1630699500000|2021-09-03 20:05:00|348100|348025|347925|347850|348199|348050|347838|347721|6155
1630699800000|2021-09-03 20:10:00|348000|347961|348100|348015|348100|348015|348000|347961|936
1630700100000|2021-09-03 20:15:00|348099|348022|348300|348129|348468|348200|348099|348022|1019
1630700400000|2021-09-03 20:20:00|348468|348145|348840|348320|349000|348505|348468|348145|3151
1630700700000|2021-09-03 20:25:00|348800|348388|348700|348550|348800|348550|348700|348320|470
1630701000000|2021-09-03 20:30:00|348800|348604|348700|348610|348859|348755|348620|348518|3532
1630701300000|2021-09-03 20:35:00|348650|348600|348448|348320|348700|348600|348448|348320|3065
1630701600000|2021-09-03 20:40:00|348600|348410|348500|348320|348600|348475|348500|348320|448
1630701900000|2021-09-03 20:45:00|348460|348390|348450|348260|348500|348450|348300|348250|2086
1630702200000|2021-09-03 20:50:00|348449|348358|348500|348262|348500|348358|348300|348250|1680
1630702500000|2021-09-03 20:55:00|348499|348294|348144|348100|348499|348294|348144|348100|1247
1631001600000|2021-09-07 08:00:00|349712||349712||349761||349712||41
1631001900000|2021-09-07 08:05:00|349905||349425||349950||348067||241
1631002200000|2021-09-07 08:10:00|349950||349950||349950||349059||55
1631002500000|2021-09-07 08:15:00|349465|348119|349642|347500|349950|348119|348472|347500|114
1631002800000|2021-09-07 08:20:00|349950||349249||349950||348210||27
1631003100000|2021-09-07 08:25:00|349250||349381||349409||349249||16
1631003400000|2021-09-07 08:30:00|349380|347900|349381|347900|349409|347900|349380|347900|4
1631003700000|2021-09-07 08:35:00|349380|348000|349380|348000|349409|348000|349274|348000|52
1631004000000|2021-09-07 08:40:00|349381||349409||349409||349380||80
1631004300000|2021-09-07 08:45:00|349408|348096|349800|348000|349950|348147|348899|348000|230
1631004600000|2021-09-07 08:50:00|349950||349950||349950||349883||56
1631004900000|2021-09-07 08:55:00|||||||||43
1631005200000|2021-09-07 09:00:00|348447|347820|349618|348000|349950|348000|348447|347820|86
1631005500000|2021-09-07 09:05:00|349950||349599||349950||349291||52
1631005800000|2021-09-07 09:10:00|349950|346893|349950|346893|349950|346895|348126|346893|523
1631006100000|2021-09-07 09:15:00|349949||348000||349949||348000||8
1631006400000|2021-09-07 09:20:00|347805||347805||347805||347805||103
1631006700000|2021-09-07 09:25:00|||||||||59
1631007000000|2021-09-07 09:30:00|348000||347799||348000||347426||142
1631007300000|2021-09-07 09:35:00|347800||347499||347800||347499||160
1631007600000|2021-09-07 09:40:00|||||||||6
1631007900000|2021-09-07 09:45:00|347799||347799||347799||347799||412
1631008200000|2021-09-07 09:50:00|347798|347020|347798|346893|347798|347206|347798|346893|151
1631008500000|2021-09-07 09:55:00|||||||||9
1631008800000|2021-09-07 10:00:00|347500||347500||347500||347500||40
1631009100000|2021-09-07 10:05:00|347799||347799||347799||347799||18
1631009400000|2021-09-07 10:10:00|347746|346995|347655|346893|347746|347000|347350|346893|120
1631009700000|2021-09-07 10:15:00|347600|346995|347590|346893|347600|346995|347590|346893|60
1631010000000|2021-09-07 10:20:00|||||||||38
1631010300000|2021-09-07 10:25:00|||||||||121
1631010600000|2021-09-07 10:30:00|||||||||14
1631010900000|2021-09-07 10:35:00|347400||347450||347590||347400||120
1631011200000|2021-09-07 10:40:00|347449|345649|347400|342400|347595|345649|347400|342400|143
1631011500000|2021-09-07 10:45:00|346626|345675|347400|345675|347400|345675|346626|345675|42
1631011800000|2021-09-07 10:50:00|||||||||39
1631012100000|2021-09-07 10:55:00|347300||347300||347300||347300||53
1631012400000|2021-09-07 11:00:00|347360|345872|347360|347200|347400|347300|347300|345872|818
1631012700000|2021-09-07 11:05:00|347369|347322|347285|347120|347399|347322|347270|347120|601
1631013000000|2021-09-07 11:10:00|347300||347300||347400||347300||270
1631013300000|2021-09-07 11:15:00|347376|347150|347400|347100|347400|347150|347376|347100|159
1631013600000|2021-09-07 11:20:00|347399|347120|347399|347150|347399|347150|347399|347120|87
1631013900000|2021-09-07 11:25:00|347400|347151|347400|347210|347400|347301|347400|347151|855
1631014200000|2021-09-07 11:30:00|347399|347300|347400|347152|347400|347300|347390|347150|447
1631014500000|2021-09-07 11:35:00||347151||347300||347350||347150|219
1631014800000|2021-09-07 11:40:00|347399|347150|347366|347150|347399|347160|347366|347150|56
1631015100000|2021-09-07 11:45:00||347161||347200||347215||347161|94
1631015400000|2021-09-07 11:50:00|347364|347201|347400|347210|347400|347350|347364|347200|377
1631015700000|2021-09-07 11:55:00|347398|347200|347400|347200|347400|347210|347398|347200|186
1631016000000|2021-09-07 12:00:00||347300||347300||347300||347300|93
1631016300000|2021-09-07 12:05:00||347350||347325||347350||347325|751
1631016600000|2021-09-07 12:10:00|347375|347300|347345|347325|347375|347375|347343|347300|848
1631016900000|2021-09-07 12:15:00|347375|347300|347375|347301|347375|347310|347337|347300|259
1631017200000|2021-09-07 12:20:00|347373|347335|347555|347400|347595|347400|347373|347335|687
1631017500000|2021-09-07 12:25:00|347595|347431|347595|347405|347595|347451|347595|347400|734
1631017800000|2021-09-07 12:30:00|347606|347455|347746|347600|347746|347600|347590|347400|952
1631018100000|2021-09-07 12:35:00|347600|347405|347600|347411|347600|347529|347500|347405|535
1631018400000|2021-09-07 12:40:00|347577|347494|347600|347404|347600|347494|347577|347400|211
1631018700000|2021-09-07 12:45:00|347500|347409|347746|347460|347746|347577|347500|347400|612
1631019000000|2021-09-07 12:50:00|347571|347400|347500|347325|347746|347450|347400|347305|1304
1631019300000|2021-09-07 12:55:00|347465|347305|347500|347305|347500|347326|347400|347305|943
1631019600000|2021-09-07 13:00:00|347746|347307|347500|347300|347746|347387|347500|347300|410
1631019900000|2021-09-07 13:05:00|||||||||112
1631020200000|2021-09-07 13:10:00|347499|347352|347499|347352|347499|347352|347499|347352|189
1631020500000|2021-09-07 13:15:00|347350|347350|347494|347300|347499|347350|347350|347300|527
1631020800000|2021-09-07 13:20:00|347465|347302|347398|347300|347465|347302|347398|347300|719
1631021100000|2021-09-07 13:25:00|347400|347505|347900|347795|347999|347795|347400|347300|3418
1631021400000|2021-09-07 13:30:00|347876|347710|348299|348038|349749|349410|347731|347500|30191
1631021700000|2021-09-07 13:35:00|348213|348033|349300|348964|349753|349557|347900|347800|23011
1631022000000|2021-09-07 13:40:00|349265|349022|349895|349752|349964|349950|349188|349022|17909
1631022300000|2021-09-07 13:45:00|349900|349772|349853|349579|349988|349907|349131|349007|24533
1631022600000|2021-09-07 13:50:00|349900|349580|349134|348971|349900|349708|349000|348900|11468
1631022900000|2021-09-07 13:55:00|349135|349001|351197|351119|351200|351119|349135|349001|24479
1631023200000|2021-09-07 14:00:00|351196|351050|350955|350681|351500|351256|350470|350301|23953
1631023500000|2021-09-07 14:05:00|350893|350682|350777|350520|351279|351143|350501|350300|7779
1631023800000|2021-09-07 14:10:00|350679|350521|350467|350305|351039|350957|350083|350013|8649
1631024100000|2021-09-07 14:15:00|350428|350322|349894|349729|350600|350464|349814|349709|5432
1631024400000|2021-09-07 14:20:00|349888|349727|350500|350267|350500|350357|349798|349687|4027
1631024700000|2021-09-07 14:25:00|350499|350344|350690|350501|350800|350726|350245|350035|5426
1631025000000|2021-09-07 14:30:00|350660|350504|351095|351002|351402|351335|350660|350504|14301
1631025300000|2021-09-07 14:35:00|351089|350929|351499|351401|351700|351568|350967|350820|16788
1631025600000|2021-09-07 14:40:00|351497|351388|351395|351289|351810|351723|351272|351200|6937
1631025900000|2021-09-07 14:45:00|351500|351290|351760|351681|351799|351685|351095|350967|9863
1631026200000|2021-09-07 14:50:00|351753|351684|351383|351328|352043|351976|351370|351300|13371
1631026500000|2021-09-07 14:55:00|351371|351324|351177|351026|351459|351341|351026|350886|5420
1631026800000|2021-09-07 15:00:00|351178|351056|351697|351595|351700|351595|351028|350950|7981
1631027100000|2021-09-07 15:05:00|351698|351594|351100|350886|351784|351650|351001|350886|6800
1631027400000|2021-09-07 15:10:00|351080|350931|350710|350636|351271|351077|350691|350634|9063
1631027700000|2021-09-07 15:15:00|350700|350614|351121|351002|351297|351116|350544|350500|8522
1631028000000|2021-09-07 15:20:00|351119|350982|351030|350903|351350|351227|350975|350850|1882
1631028300000|2021-09-07 15:25:00|351029|350930|351237|351168|351353|351171|350835|350741|5495
1631028600000|2021-09-07 15:30:00|351236|351153|351532|351437|351800|351651|351095|350907|4291
1631028900000|2021-09-07 15:35:00|351556|351439|351690|351611|351800|351762|351508|351375|3003
1631029200000|2021-09-07 15:40:00|351700|351612|351561|351480|351999|351834|351468|351345|4614
1631029500000|2021-09-07 15:45:00|351613|351407|351459|351375|351700|351581|351384|351251|4171
1631029800000|2021-09-07 15:50:00|351471|351381|352000|351915|352200|352087|351433|351279|10550
1631030100000|2021-09-07 15:55:00|351999|351914|351944|351831|352250|352156|351599|351502|6180
1631030400000|2021-09-07 16:00:00|351900|351884|351853|351740|352200|352044|351760|351595|2249
1631030700000|2021-09-07 16:05:00|351861|351757|351772|351600|352000|351918|351664|351600|3523
1631031000000|2021-09-07 16:10:00|351749|351527|351700|351507|351750|351571|351296|351160|4674
1631031300000|2021-09-07 16:15:00|351697|351542|352045|351958|352200|352119|351658|351528|6337
1631031600000|2021-09-07 16:20:00|352052|351945|352098|351960|352200|352111|351886|351800|4722
1631031900000|2021-09-07 16:25:00|352026|351973|352476|352339|352500|352444|351786|351647|14153
1631032200000|2021-09-07 16:30:00|352454|352343|351947|351867|352595|352500|351775|351655|9353
1631032500000|2021-09-07 16:35:00|351990|351873|352154|352023|352350|352282|351978|351873|4460
1631032800000|2021-09-07 16:40:00|352166|352014|352299|352173|352300|352173|351861|351733|3183
1631033100000|2021-09-07 16:45:00|352294|352193|352463|352368|352500|352425|352294|352152|3871
1631033400000|2021-09-07 16:50:00|352485|352369|352416|352302|352485|352422|352220|352109|3703
1631033700000|2021-09-07 16:55:00|352375|352304|352303|352127|352485|352404|352244|352082|4212
1631034000000|2021-09-07 17:00:00|352234|352137|351924|351825|352308|352184|351870|351800|8509
1631034300000|2021-09-07 17:05:00|351922|351850|352284|352195|352400|352331|351870|351800|3025
1631034600000|2021-09-07 17:10:00|352282|352198|352221|351981|352352|352246|351763|351670|4459
1631034900000|2021-09-07 17:15:00|352154|351956|352099|351933|352200|351999|351891|351841|1872
1631035200000|2021-09-07 17:20:00|352104|351946|352346|352240|352383|352263|351962|351862|5149
1631035500000|2021-09-07 17:25:00|352262|352233|352246|352143|352347|352275|352107|352000|1814
1631035800000|2021-09-07 17:30:00|352245|352141|352453|352388|352467|352418|352124|352002|2900
1631036100000|2021-09-07 17:35:00|352467|352393|352466|352385|352471|352426|352247|352119|3006
1631036400000|2021-09-07 17:40:00|352468|352398|352699|352659|352844|352781|352450|352398|12994
1631036700000|2021-09-07 17:45:00|352681|352661|352362|352261|352700|352665|352290|352200|5442
1631037000000|2021-09-07 17:50:00|352360|352262|352448|352357|352498|352429|352276|352225|1830
1631037300000|2021-09-07 17:55:00|352444|352358|352334|352255|352496|352415|352155|352105|2936
1631037600000|2021-09-07 18:00:00|352330|352272|351955|351869|352342|352272|351850|351814|6620
1631037900000|2021-09-07 18:05:00|352000|351873|352386|352283|352399|352283|351985|351873|5265
1631038200000|2021-09-07 18:10:00|352385|352286|352570|352470|352600|352518|352265|352145|4814
1631038500000|2021-09-07 18:15:00|352471|352385|351911|351842|352521|352409|351911|351814|14239
1631038800000|2021-09-07 18:20:00|351925|351845|352036|351910|352148|352050|351805|351728|8639
1631039100000|2021-09-07 18:25:00|352035|351911|351821|351732|352102|351966|351628|351547|9383
1631039400000|2021-09-07 18:30:00|351819|351689|351738|351654|351970|351883|351417|351307|12378
1631039700000|2021-09-07 18:35:00|351737|351656|352001|351911|352174|352037|351667|351624|4449
1631040000000|2021-09-07 18:40:00|351974|351914|351554|351442|351974|351914|351399|351330|6460
1631040300000|2021-09-07 18:45:00|351555|351425|351236|351147|351558|351476|351229|351146|15429
1631040600000|2021-09-07 18:50:00|351239|351190|351694|351603|351729|351603|351214|351146|5700
1631040900000|2021-09-07 18:55:00|351693|351605|352124|351907|352200|352125|351650|351605|12641
1631041200000|2021-09-07 19:00:00|352024|351930|352032|351948|352123|352035|351959|351874|4148
1631041500000|2021-09-07 19:05:00|352071|351950|351985|351872|352071|352012|351786|351726|8132
1631041800000|2021-09-07 19:10:00|352060|351874|351896|351793|352071|351988|351735|351643|3046
1631042100000|2021-09-07 19:15:00|351899|351741|351596|351518|351899|351749|351401|351274|5915
1631042400000|2021-09-07 19:20:00|351597|351533|351496|351439|351834|351697|351414|351315|4979
1631042700000|2021-09-07 19:25:00|351500|351443|351277|351195|351587|351482|351200|351173|8781
1631043000000|2021-09-07 19:30:00|351273|351193|350955|350901|351497|351432|350722|350710|10973
1631043300000|2021-09-07 19:35:00|351050|350903|350994|350916|351297|351140|350829|350734|8824
1631043600000|2021-09-07 19:40:00|350975|350915|351415|351337|351500|351471|350970|350852|8701
1631043900000|2021-09-07 19:45:00|351408|351338|351233|351132|351763|351676|351233|351132|12809
1631044200000|2021-09-07 19:50:00|351215|351010|350932|350846|351302|351165|350627|350551|16880
1631044500000|2021-09-07 19:55:00|350931|350894|350999|350914|351299|351175|350840|350760|27005
1631044800000|2021-09-07 20:00:00|351000|350916|350900|350416|351000|350916|350900|350100|103058
1631045100000|2021-09-07 20:05:00|350920|350800|350920|350800|350920|350900|350894|350800|1042
1631045400000|2021-09-07 20:10:00|350919|350450|350889|350455|350919|350500|350889|350450|221
1631045700000|2021-09-07 20:15:00|350800|350500|350800|350500|350800|350525|350799|350500|468
1631046000000|2021-09-07 20:20:00|350600|350505|350800|350525|350920|350525|350600|350505|888
1631046300000|2021-09-07 20:25:00|350799|350551|350790|350552|350800|350553|350790|350551|189
1631046600000|2021-09-07 20:30:00||350530||350530||350530||350530|15
1631046900000|2021-09-07 20:35:00||350565||350575||350575||350525|33
1631047200000|2021-09-07 20:40:00|||||||||59
1631047500000|2021-09-07 20:45:00|||||||||99
1631047800000|2021-09-07 20:50:00|350900|350701|350900|350700|350900|350701|350900|350700|68
1631048100000|2021-09-07 20:55:00|||||||||39
1631048400000|2021-09-07 21:00:00|||||||||51
1631048700000|2021-09-07 21:05:00|350899|350701|350899|350701|350900|350701|350899|350701|54
1631049000000|2021-09-07 21:10:00||350700||350700||350700||350700|62
1631049300000|2021-09-07 21:15:00|||||||||15
1631049600000|2021-09-07 21:20:00|||||||||36
1631049900000|2021-09-07 21:25:00|||||||||30
1631050200000|2021-09-07 21:30:00|350920|350800|350920|350800|350920|350800|350920|350800|189
1631050500000|2021-09-07 21:35:00|||||||||10
1631050800000|2021-09-07 21:40:00|||||||||42
1631051100000|2021-09-07 21:45:00|||||||||241
1631051400000|2021-09-07 21:50:00|||||||||10
1631051700000|2021-09-07 21:55:00|350896||350896||350896||350896||29
1631052000000|2021-09-07 22:00:00|||||||||66
1631052300000|2021-09-07 22:05:00|350920|350801|350920|350801|350920|350801|350920|350801|142
1631052900000|2021-09-07 22:15:00|351000|350808|351200|350852|351200|350930|351000|350808|138
1631053200000|2021-09-07 22:20:00|351250||351250||351252||351250||47
1631053500000|2021-09-07 22:25:00|351240|350851|351000|350851|351240|350851|351000|350851|10
1631053800000|2021-09-07 22:30:00|||||||||6
1631054100000|2021-09-07 22:35:00|351240|351000|351229|351000|351240|351000|351229|351000|218
1631054400000|2021-09-07 22:40:00|351050||351200||351229||351050||130
1631054700000|2021-09-07 22:45:00|351169||351169||351169||351169||6
1631055000000|2021-09-07 22:50:00|351158|351100|351169|350851|351169|351100|351158|350850|727
1631055300000|2021-09-07 22:55:00||351000||350850||351100||350850|175
1631055600000|2021-09-07 23:00:00|351168|350851|351168|350851|351168|350851|351168|350851|28
1631055900000|2021-09-07 23:05:00||350908||350908||350908||350908|17
1631056200000|2021-09-07 23:10:00|351169|350851|351088|350851|351169|350851|351088|350851|341
1631056500000|2021-09-07 23:15:00|350999|350850|350998|350851|350999|350851|350998|350850|139
1631056800000|2021-09-07 23:20:00|||||||||11
1631057100000|2021-09-07 23:25:00|351169||351169||351169||351169||223
1631057400000|2021-09-07 23:30:00|||||||||16
1631057700000|2021-09-07 23:35:00|351200|350929|351169|350929|351200|350929|351169|350929|29
1631058000000|2021-09-07 23:40:00|||||||||13
1631058300000|2021-09-07 23:45:00|||||||||1
1631058600000|2021-09-07 23:50:00|351300|351169|351250|350929|351300|351169|351250|350929|522
1631058900000|2021-09-07 23:55:00|351225|350930|351844|350929|351844|350930|351225|350929|324
1631088000000|2021-09-08 08:00:00|353202|348844|350900|348844|353202|348884|350425|348844|159
1631088300000|2021-09-08 08:05:00|350915|349150|350682|348294|352382|349150|349706|348294|261
1631088600000|2021-09-08 08:10:00|350667||350400||350667||350000||26
1631088900000|2021-09-08 08:15:00|350000|349150|350484|349150|350486|349150|349645|349150|42
1631089200000|2021-09-08 08:20:00|350000|348294|350000|348300|350425|348303|349194|348294|123
1631089500000|2021-09-08 08:25:00||348294||348294||348294||348294|61
1631089800000|2021-09-08 08:30:00||348295||348295||349145||348294|26
1631090100000|2021-09-08 08:35:00|350425|348294|350000|348294|350425|349423|350000|348294|66
1631090400000|2021-09-08 08:40:00||348412||348423||348429||348294|66
1631090700000|2021-09-08 08:45:00|||||||||43
1631091000000|2021-09-08 08:50:00|350104|348294|350000|348600|350104|348600|350000|348294|19
1631091300000|2021-09-08 08:55:00|||||||||2
1631091600000|2021-09-08 09:00:00||349373||348600||349438||348600|10
1631091900000|2021-09-08 09:05:00|||||||||7
1631092200000|2021-09-08 09:10:00|350425|349542|350000|348600|350425|349586|350000|348600|52
1631092500000|2021-09-08 09:15:00|350028||350000||350164||350000||3
1631092800000|2021-09-08 09:20:00|350028|349700|350000|349701|350028|349800|350000|349700|27
1631093100000|2021-09-08 09:25:00|350122|349702|350000|349902|350425|349902|350000|349560|60
1631093400000|2021-09-08 09:30:00|350142|349910|350682|350201|351500|350201|350000|349910|237
1631093700000|2021-09-08 09:35:00|350350|350202|350682|350251|351000|350300|350350|350202|190
1631094000000|2021-09-08 09:40:00||350252||350302||350302||350252|5
1631094300000|2021-09-08 09:45:00||350150||350332||350332||350150|1
1631094600000|2021-09-08 09:50:00|351621|350150|350995|350430|352000|350441|350995|350150|188
1631094900000|2021-09-08 09:55:00||350150||350502||350502||350150|93
1631095200000|2021-09-08 10:00:00|350800|350412|350800|350511|350800|350511|350800|350412|22
1631095500000|2021-09-08 10:05:00||350510||350555||350555||350412|66
1631095800000|2021-09-08 10:10:00|351916|350412|352000|350452|352000|350800|351916|350412|515
1631096100000|2021-09-08 10:15:00|351500|350453|352000|350501|352000|350600|351500|350451|29
1631096400000|2021-09-08 10:20:00|351938|350452|351938|350453|351938|350501|351938|350451|21
1631096700000|2021-09-08 10:25:00||350412||350452||350452||350412|7
1631097000000|2021-09-08 10:30:00|352000|350600|352000|350452|352000|350600|352000|350452|20
1631097300000|2021-09-08 10:35:00||350453||350452||350453||350452|4
1631097600000|2021-09-08 10:40:00|351999|350632|351890|350600|351999|350800|351000|350600|267
1631097900000|2021-09-08 10:45:00|351495||350900||351890||350900||9
1631098200000|2021-09-08 10:50:00|351091|350800|351890|350800|351890|350945|351091|350800|337
1631098500000|2021-09-08 10:55:00|351889|350900|351890|350800|351890|350900|351889|350800|5
1631098800000|2021-09-08 11:00:00|351785|350950|351848|351000|351888|351100|351112|350800|541
1631099100000|2021-09-08 11:05:00|351800|351100|351650|351000|351850|351100|351099|351000|293
1631099400000|2021-09-08 11:10:00|351600|351001|351480|351001|351600|351140|351240|351000|142
1631099700000|2021-09-08 11:15:00|351540|351015|351521|351212|351540|351212|351400|351015|22
1631100000000|2021-09-08 11:20:00|351328|351000|351250|351000|351521|351001|351200|351000|1011
1631100300000|2021-09-08 11:25:00|351249|351100|351239|351100|351249|351100|351239|351100|70
1631100600000|2021-09-08 11:30:00|351241||351241||351241||351241||142
1631100900000|2021-09-08 11:35:00||351200||351100||351200||351100|160
1631101200000|2021-09-08 11:40:00|351890|351101|351652|351000|351890|351200|351326|351000|844
1631101500000|2021-09-08 11:45:00|351326|351006|351400|351000|351673|351006|351200|351000|65
1631101800000|2021-09-08 11:50:00|351457|351100|351495|351011|351644|351200|351200|351000|515
1631102100000|2021-09-08 11:55:00|351494|351013|351454|351006|351494|351200|351406|351000|280
1631102400000|2021-09-08 12:00:00|351400|351009|351390|351102|351400|351102|351390|351009|170
1631102700000|2021-09-08 12:05:00|351200|351110|351190|351000|351400|351110|351167|351000|199
1631103000000|2021-09-08 12:10:00|351297|350800|351300|350800|351300|350800|351160|350800|692
1631103300000|2021-09-08 12:15:00|351222|350958|351100|350800|351300|350958|351100|350800|144
1631103600000|2021-09-08 12:20:00||350900||350800||350900||350800|131
1631103900000|2021-09-08 12:25:00|351099|350806|351099|350805|351099|350806|351099|350800|25
1631104200000|2021-09-08 12:30:00|351040|350800|351069|350825|351099|350825|351040|350800|221
1631104500000|2021-09-08 12:35:00|351076||351074||351076||351000||238
1631104800000|2021-09-08 12:40:00|351100|350826|351097|350851|351100|350851|351097|350826|70
1631105100000|2021-09-08 12:45:00|351089|350852|351085|350835|351089|351000|351085|350826|240
1631105400000|2021-09-08 12:50:00|351082|350840|351082|350827|351082|350975|351082|350825|217
1631105700000|2021-09-08 12:55:00|351100|350826|351299|351100|351300|351100|351100|350826|520
1631106000000|2021-09-08 13:00:00|351300|351150|351300|351106|351300|351151|351230|351106|518
1631106300000|2021-09-08 13:05:00||351103||351165||351169||351103|510
1631106600000|2021-09-08 13:10:00|351298|351100|351156|351100|351298|351100|351156|351100|904
1631106900000|2021-09-08 13:15:00|||||||||411
1631107200000|2021-09-08 13:20:00|351300|351101|351300|351100|351300|351101|351300|351100|471
1631107500000|2021-09-08 13:25:00|351200|351112|351199|351100|351200|351150|351199|351100|1473
1631107800000|2021-09-08 13:30:00|351300|351198|350148|350001|351300|351198|349827|349638|38178
1631108100000|2021-09-08 13:35:00|350078|349978|350615|350500|351000|350943|349684|349600|23174
1631108400000|2021-09-08 13:40:00|350727|350506|350196|350060|350727|350525|350042|349801|9214
1631108700000|2021-09-08 13:45:00|350108|350051|351336|351219|351800|351715|350107|350033|15273
1631109000000|2021-09-08 13:50:00|351324|351218|352094|352019|352500|352394|351288|351118|21462
1631109300000|2021-09-08 13:55:00|352093|352015|352445|352335|352537|352444|351800|351701|14376
1631109600000|2021-09-08 14:00:00|352442|352349|352589|352462|353000|352927|352001|351875|17544
1631109900000|2021-09-08 14:05:00|352700|352463|353582|353400|353723|353573|352600|352463|22334
1631110200000|2021-09-08 14:10:00|353535|353402|354200|354100|354200|354146|353535|353402|13871
1631110500000|2021-09-08 14:15:00|354243|354099|354319|354186|354500|354388|353642|353537|11510
1631110800000|2021-09-08 14:20:00|354353|354187|353909|353810|354565|354504|353754|353666|12975
1631111100000|2021-09-08 14:25:00|353898|353813|353436|353363|354400|354274|353348|353220|14031
1631111400000|2021-09-08 14:30:00|353435|353364|352433|352310|353699|353596|352175|352037|19820
1631111700000|2021-09-08 14:35:00|352432|352311|352216|352104|352482|352311|351900|351766|20540
1631112000000|2021-09-08 14:40:00|352215|352106|352410|352305|352570|352446|352125|351974|11121
1631112300000|2021-09-08 14:45:00|352409|352301|352497|352328|352655|352587|351997|351900|12240
1631112600000|2021-09-08 14:50:00|352490|352329|351400|351034|352700|352611|350966|350825|16696
1631112900000|2021-09-08 14:55:00|351192|351035|351486|351364|351807|351527|351000|350917|10181
1631113200000|2021-09-08 15:00:00|351478|351367|352431|352310|352706|352613|351299|351191|11300
1631113500000|2021-09-08 15:05:00|352453|352312|351794|351623|352594|352497|351545|351204|8517
1631113800000|2021-09-08 15:10:00|351844|351656|351796|351641|351900|351808|351659|351512|3460
1631114100000|2021-09-08 15:15:00|351797|351672|351354|351254|351896|351803|351233|351200|3514
1631114400000|2021-09-08 15:20:00|351369|351258|351441|351301|351589|351500|350835|350690|11710
1631114700000|2021-09-08 15:25:00|351439|351300|351613|351416|351898|351734|351284|351135|5888
1631115000000|2021-09-08 15:30:00|351610|351417|350812|350605|351638|351501|350676|350553|4299
1631115300000|2021-09-08 15:35:00|350671|350556|350393|350322|350943|350791|350309|350220|5026
1631115600000|2021-09-08 15:40:00|350387|350320|350484|350365|350484|350401|350192|350110|5347
1631115900000|2021-09-08 15:45:00|350512|350370|349909|349755|350890|350700|349781|349626|9384
1631116200000|2021-09-08 15:50:00|349932|349737|349712|349526|350075|349870|349639|349525|9785
1631116500000|2021-09-08 15:55:00|349590|349525|350319|350100|350399|350262|349590|349525|3042
1631116800000|2021-09-08 16:00:00|350270|350151|350090|349958|350500|350362|349865|349761|8539
1631117100000|2021-09-08 16:05:00|350082|349902|350871|350778|350872|350815|350024|349901|7743
1631117400000|2021-09-08 16:10:00|350870|350840|350931|350734|351256|351000|350704|350508|5583
1631117700000|2021-09-08 16:15:00|350929|350770|351199|351075|351329|351198|350848|350733|5891
1631118000000|2021-09-08 16:20:00|351328|351090|351440|351329|351584|351492|351199|351090|7697
1631118300000|2021-09-08 16:25:00|351431|351275|351589|351458|351700|351570|351397|351184|5495
1631118600000|2021-09-08 16:30:00|351583|351488|351626|351535|351699|351583|351442|351313|3205
1631118900000|2021-09-08 16:35:00|351613|351537|351238|351125|351700|351592|351237|351075|4589
1631119200000|2021-09-08 16:40:00|351260|351075|351197|351056|351400|351205|351049|350936|5013
1631119500000|2021-09-08 16:45:00|351195|351058|351118|351024|351200|351073|350995|350935|2986
1631119800000|2021-09-08 16:50:00|351107|351025|351257|351125|351400|351227|350976|350900|2600
1631120100000|2021-09-08 16:55:00|351212|351126|350909|350800|351356|351218|350887|350800|2970
1631120400000|2021-09-08 17:00:00|350878|350802|351179|350936|351304|351128|350864|350800|3050
1631120700000|2021-09-08 17:05:00|351161|350969|351832|351700|351900|351822|351161|350969|4194
1631121000000|2021-09-08 17:10:00|351834|351702|351613|351447|352000|351918|351586|351390|4148
1631121300000|2021-09-08 17:15:00|351612|351470|351899|351846|351900|351855|351360|351174|6635
1631121600000|2021-09-08 17:20:00|351898|351795|352060|351962|352400|352328|351898|351795|5965
1631121900000|2021-09-08 17:25:00|352048|351811|352396|352316|352577|352469|351919|351811|6912
1631122200000|2021-09-08 17:30:00|352409|352320|352540|352395|352725|352669|352299|352125|6181
1631122500000|2021-09-08 17:35:00|352549|352443|352370|352270|352640|352445|352219|352111|3607
1631122800000|2021-09-08 17:40:00|352369|352276|352635|352549|352695|352553|352287|352196|3760
1631123100000|2021-09-08 17:45:00|352694|352551|352724|352613|352725|352673|352524|352389|1900
1631123400000|2021-09-08 17:50:00|352725|352650|352394|352297|352989|352788|352331|352246|6170
1631123700000|2021-09-08 17:55:00|352393|352325|352588|352434|352594|352438|352220|352110|3467
1631124000000|2021-09-08 18:00:00|352584|352435|353496|353330|354000|353900|352464|352324|20038
1631124300000|2021-09-08 18:05:00|353497|353329|353500|353335|353875|353706|353400|353300|3969
1631124600000|2021-09-08 18:10:00|353539|353341|353861|353681|353861|353712|353497|353300|3721
1631124900000|2021-09-08 18:15:00|353765|353695|353180|353010|353861|353695|352999|352649|4868
1631125200000|2021-09-08 18:20:00|353156|353011|352917|352743|353429|353302|352906|352585|1811
1631125500000|2021-09-08 18:25:00|352984|352750|353197|353019|353199|353088|352923|352736|3272
1631125800000|2021-09-08 18:30:00|353195|353026|353012|352883|353237|353078|352798|352700|4670
1631126100000|2021-09-08 18:35:00|352999|352887|352866|352775|353056|352919|352687|352500|4244
1631126400000|2021-09-08 18:40:00|352875|352753|352662|352498|352875|352755|352239|352149|3979
1631126700000|2021-09-08 18:45:00|352663|352495|352369|352216|352818|352664|352247|352135|3989
1631127000000|2021-09-08 18:50:00|352387|352275|352192|352100|352389|352318|352192|352100|2850
1631127300000|2021-09-08 18:55:00|352191|352101|352542|352459|352693|352575|352191|352101|6867
1631127600000|2021-09-08 19:00:00|352650|352481|352853|352745|352952|352850|352473|352400|7127
1631127900000|2021-09-08 19:05:00|352842|352752|353147|352977|353190|353073|352687|352582|6820
1631128200000|2021-09-08 19:10:00|353146|352985|352996|352800|353193|353084|352845|352710|2912
1631128500000|2021-09-08 19:15:00|352972|352875|353200|353127|353313|353173|352922|352875|7629
1631128800000|2021-09-08 19:20:00|353194|353130|353297|353178|353375|353272|353132|352952|5401
1631129100000|2021-09-08 19:25:00|353295|353206|352713|352607|353299|353206|352693|352600|5786
1631129400000|2021-09-08 19:30:00|352715|352661|352342|352226|352834|352661|352304|352200|6682
1631129700000|2021-09-08 19:35:00|352300|352221|352147|352072|352539|352428|352103|352000|5145
1631130000000|2021-09-08 19:40:00|352144|352074|352069|351978|352300|352137|351927|351820|10108
1631130300000|2021-09-08 19:45:00|352196|352002|352300|352187|352600|352530|352025|351914|9106
1631130600000|2021-09-08 19:50:00|352305|352188|352600|352547|352600|352585|352297|352188|18211
1631130900000|2021-09-08 19:55:00|352598|352550|352661|352569|352672|352608|352480|352313|22241
1631131200000|2021-09-08 20:00:00|352660|352551|352548|352400|353000|352554|352500|352300|153807
1631131500000|2021-09-08 20:05:00|352546||352500||352546||352500||405
1631131800000|2021-09-08 20:10:00|352498||352500||352500||352498||23
1631132100000|2021-09-08 20:15:00|||||||||45
1631132400000|2021-09-08 20:20:00|||||||||70
1631132700000|2021-09-08 20:25:00|352449|352300|352500|351800|352500|352300|352000|351800|2109
1631133000000|2021-09-08 20:30:00|352488|352035|352488|352035|352500|352035|352488|352035|66
1631133300000|2021-09-08 20:35:00|352450|352200|352440|352200|352450|352200|352440|352200|177
1631133600000|2021-09-08 20:40:00|||||||||16
1631133900000|2021-09-08 20:45:00|||||||||57
1631134200000|2021-09-08 20:50:00|352488|352300|352500|352300|352500|352300|352488|352300|101
1631134500000|2021-09-08 20:55:00|||||||||11
1631134800000|2021-09-08 21:00:00|||||||||108
1631135100000|2021-09-08 21:05:00|||||||||321
1631135400000|2021-09-08 21:10:00|352488|352227|352497|352227|352497|352227|352488|352227|130
1631135700000|2021-09-08 21:15:00|||||||||17
1631136000000|2021-09-08 21:20:00|352450|352200|352450|352200|352450|352200|352450|352200|51
1631136300000|2021-09-08 21:25:00|||||||||7
1631136600000|2021-09-08 21:30:00|||||||||9
1631136900000|2021-09-08 21:35:00|||||||||24
1631137200000|2021-09-08 21:40:00|||||||||50
1631137500000|2021-09-08 21:45:00|352300|352055|352300|352055|352300|352055|352300|352055|100
1631137800000|2021-09-08 21:50:00||352035||352035||352035||352035|22
1631138100000|2021-09-08 21:55:00|||||||||8
1631138400000|2021-09-08 22:00:00||352100||352100||352100||352100|62
1631138700000|2021-09-08 22:05:00|||||||||13
1631139000000|2021-09-08 22:10:00||352200||352200||352200||352200|24
1631139300000|2021-09-08 22:15:00|||||||||36
1631139600000|2021-09-08 22:20:00|||||||||16
1631139900000|2021-09-08 22:25:00||352220||352220||352220||352220|88
1631140200000|2021-09-08 22:30:00|352299|352100|352100|352035|352299|352100|352100|352035|688
1631140500000|2021-09-08 22:35:00|352299|351970|352299|352000|352299|352000|352299|351970|184
1631140800000|2021-09-08 22:40:00||352025||352025||352025||352025|310
1631141100000|2021-09-08 22:45:00|352298|352000|352298|352000|352298|352000|352298|352000|347
1631141400000|2021-09-08 22:50:00|352265|352025|352265|352000|352265|352025|352265|352000|190
1631141700000|2021-09-08 22:55:00||352003||352025||352028||352000|33
1631142000000|2021-09-08 23:00:00|||||||||40
1631142300000|2021-09-08 23:05:00|||||||||8
1631142600000|2021-09-08 23:10:00|||||||||65
1631142900000|2021-09-08 23:15:00|352199||352199||352199||352199||214
1631143200000|2021-09-08 23:20:00|352100|352000|352100|352000|352100|352000|352100|352000|106
1631143500000|2021-09-08 23:25:00|352199|351970|352199|351970|352199|351970|352199|351970|129
1631143800000|2021-09-08 23:30:00|352194||352190||352194||352190||11
1631144100000|2021-09-08 23:35:00|352150||352149||352150||352148||17
1631144400000|2021-09-08 23:40:00|352055|351800|351900|351800|352055|351800|351900|351800|274
1631144700000|2021-09-08 23:45:00|351890|351801|351890|351800|351890|351801|351885|351800|232
1631145000000|2021-09-08 23:50:00||351801||351800||351801||351800|283
1631145300000|2021-09-08 23:55:00|351880|351720|351870|351720|351880|351770|351870|351720|142
1631174400000|2021-09-09 08:00:00|352580|350398|351800|350588|353792|351388|351800|349730|91
1631174700000|2021-09-09 08:05:00||351371||350500||351371||350500|58
1631175000000|2021-09-09 08:10:00||350601||350500||350602||350500|22
1631175300000|2021-09-09 08:15:00||350408||350408||350601||350408|18
1631175600000|2021-09-09 08:20:00||350205||350270||350601||350000|28
1631175900000|2021-09-09 08:25:00|351464|350000|351800|351127|351800|351396|351456|350000|294
1631176200000|2021-09-09 08:30:00||350048||350263||351400||350048|18
1631176500000|2021-09-09 08:35:00||351242||350391||351242||350000|4
1631176800000|2021-09-09 08:40:00||350000||350000||350602||350000|39
1631177100000|2021-09-09 08:45:00||350191||350191||350191||350191|8
1631177400000|2021-09-09 08:50:00|||||||||17
1631177700000|2021-09-09 08:55:00||350000||350064||351294||350000|88
1631178000000|2021-09-09 09:00:00|351678|350000|351678|350000|351678|350000|351678|350000|108
1631178300000|2021-09-09 09:05:00||350002||350000||350002||350000|88
1631178600000|2021-09-09 09:10:00||350202||350000||350202||350000|61
1631178900000|2021-09-09 09:15:00||350002||350000||350203||350000|25
1631179200000|2021-09-09 09:20:00|351500|350002|351500|350024|351500|350024|351500|350000|20
1631179500000|2021-09-09 09:25:00||350000||350046||350208||350000|18
1631179800000|2021-09-09 09:30:00|351567|350096|351800|351382|351800|351505|351500|350046|275
1631180100000|2021-09-09 09:35:00||351383||351000||351505||350268|5
1631180400000|2021-09-09 09:40:00|||||||||55
1631180700000|2021-09-09 09:45:00|351799||351799||351799||351799||16
1631181000000|2021-09-09 09:50:00|||||||||2
1631181300000|2021-09-09 09:55:00|||||||||8
1631181600000|2021-09-09 10:00:00|||||||||11
1631181900000|2021-09-09 10:05:00|||||||||2
1631182200000|2021-09-09 10:10:00|||||||||1
1631182500000|2021-09-09 10:15:00|||||||||199
1631182800000|2021-09-09 10:20:00||351154||351154||351154||351154|61
1631183100000|2021-09-09 10:25:00|||||||||7
1631183400000|2021-09-09 10:30:00|351500||351500||351500||351500||36
1631183700000|2021-09-09 10:35:00|351799||351799||351799||351799||4
1631184000000|2021-09-09 10:40:00|||||||||30
1631184300000|2021-09-09 10:45:00|||||||||15
1631184600000|2021-09-09 10:50:00|||||||||11
1631184900000|2021-09-09 10:55:00|||||||||72
1631185200000|2021-09-09 11:00:00|351797|351304|351799|351200|351799|351304|351697|351154|554
1631185500000|2021-09-09 11:05:00||351400||351417||351424||351400|92
1631185800000|2021-09-09 11:10:00|351790|351419|351790|351421|351790|351421|351790|351419|40
1631186100000|2021-09-09 11:15:00|351784|351417|351784|351551|351784|351551|351784|351417|10
1631186400000|2021-09-09 11:20:00|351780|351559|351774|351559|351780|351559|351774|351559|30
1631186700000|2021-09-09 11:25:00|351799||351799||351799||351799||177
1631187000000|2021-09-09 11:30:00|351800|351565|351800|351559|351800|351660|351800|351559|220
1631187300000|2021-09-09 11:35:00|351622|351561|351798|351202|351800|351622|351600|351200|853
1631187600000|2021-09-09 11:40:00|351500|351200|351798|351200|351798|351200|351500|351200|42
1631187900000|2021-09-09 11:45:00|351800|351351|352000|351636|352000|351710|351800|351351|612
1631188200000|2021-09-09 11:50:00|351998|351351|352460|351361|352999|351946|351998|351351|244
1631188500000|2021-09-09 11:55:00|352999|352010|352880|352010|352999|352012|352880|352010|212
1631188800000|2021-09-09 12:00:00|352600|352110|352600|352403|352600|352403|352600|352110|376
1631189100000|2021-09-09 12:05:00|352999|352404|352985|352600|352999|352600|352600|352403|1127
1631189400000|2021-09-09 12:10:00|352999|352700|352890|352790|353000|352800|352800|352600|1714
1631189700000|2021-09-09 12:15:00|352800|352600|353000|352401|353000|352683|352751|352387|1003
1631190000000|2021-09-09 12:20:00|352998|352400|352850|352700|352998|352700|352800|352400|311
1631190300000|2021-09-09 12:25:00|353000||352998||353000||352900||211
1631190600000|2021-09-09 12:30:00|352800|352400|352888|352600|352980|352600|352690|352400|1582
1631190900000|2021-09-09 12:35:00|352850|352700|352789|352600|352850|352700|352779|352600|702
1631191200000|2021-09-09 12:40:00|352800|352620|352790|352620|352800|352620|352790|352620|164
1631191500000|2021-09-09 12:45:00|352800|352700|352910|352732|352910|352732|352800|352700|495
1631191800000|2021-09-09 12:50:00|353000|352734|353298|353012|353300|353020|353000|352700|1438
1631192100000|2021-09-09 12:55:00|353300|353013|352972|352700|353300|353067|352972|352700|1441
1631192400000|2021-09-09 13:00:00|352975|352701|353300|353201|353300|353201|352900|352701|1495
1631192700000|2021-09-09 13:05:00|353480|353300|353375|353110|353580|353449|353375|353110|2042
1631193000000|2021-09-09 13:10:00|353300|353112|353400|353200|353400|353200|353200|353100|1431
1631193300000|2021-09-09 13:15:00|353395|353110|353400|353100|353400|353346|353346|353100|1193
1631193600000|2021-09-09 13:20:00|353398|353101|353398|353100|353398|353101|353390|353100|235
1631193900000|2021-09-09 13:25:00|353200|352900|353189|352602|353398|352900|352610|352523|3625
1631194200000|2021-09-09 13:30:00|353020|352523|354567|354353|354800|354582|352549|352523|37199
1631194500000|2021-09-09 13:35:00|354554|354354|353947|353766|354754|354622|353812|353665|18673
1631194800000|2021-09-09 13:40:00|353996|353767|354705|354320|354800|354717|353879|353767|17280
1631195100000|2021-09-09 13:45:00|354541|354322|354200|354167|354628|354415|353888|353818|9667
1631195400000|2021-09-09 13:50:00|354217|354035|354742|354641|355000|354960|354162|354000|17092
1631195700000|2021-09-09 13:55:00|354740|354640|354492|354375|354917|354798|354356|354200|10031
1631196000000|2021-09-09 14:00:00|354444|354373|354415|354333|354750|354646|354299|354200|6842
1631196300000|2021-09-09 14:05:00|354359|354306|353994|353900|354474|354377|353797|353693|6792
1631196600000|2021-09-09 14:10:00|354073|353901|353470|353301|354099|354004|353392|353300|6058
1631196900000|2021-09-09 14:15:00|353471|353303|353486|353413|353716|353566|353290|353235|9494
1631197200000|2021-09-09 14:20:00|353485|353400|352848|352700|353485|353400|352848|352700|8548
1631197500000|2021-09-09 14:25:00|352829|352741|353369|353287|353400|353302|352827|352741|11755
1631197800000|2021-09-09 14:30:00|353391|353310|353158|353101|353667|353582|353157|353069|7758
1631198100000|2021-09-09 14:35:00|353157|353069|353095|353000|353218|353115|352518|352400|9916
1631198400000|2021-09-09 14:40:00|353059|352900|352897|352790|353196|352988|352764|352636|4461
1631198700000|2021-09-09 14:45:00|352872|352789|353218|353100|353341|353241|352853|352789|3928
1631199000000|2021-09-09 14:50:00|353217|353102|353245|353012|353298|353194|353083|353000|3011
1631199300000|2021-09-09 14:55:00|353202|353108|352779|352647|353300|353155|352771|352600|9364
1631199600000|2021-09-09 15:00:00|352780|352700|352810|352700|353122|352980|352731|352651|6866
1631199900000|2021-09-09 15:05:00|352755|352670|353097|352967|353150|353035|352699|352651|3117
1631200200000|2021-09-09 15:10:00|353142|353010|352952|352842|353150|353039|352847|352721|2247
1631200500000|2021-09-09 15:15:00|352951|352843|353095|352931|353200|353056|352925|352805|3783
1631200800000|2021-09-09 15:20:00|353092|353003|351978|351908|353150|353046|351978|351850|11398
1631201100000|2021-09-09 15:25:00|351967|351910|351787|351671|352348|352205|351572|351510|10660
1631201400000|2021-09-09 15:30:00|351791|351672|351919|351617|352328|352079|351469|351400|9603
1631201700000|2021-09-09 15:35:00|351878|351734|351859|351800|352273|352074|351859|351618|4744
1631202000000|2021-09-09 15:40:00|351892|351826|351455|351286|352066|351826|351449|351280|6596
1631202300000|2021-09-09 15:45:00|351451|351283|351302|351200|351711|351469|351234|351100|3500
1631202600000|2021-09-09 15:50:00|351314|351204|350961|350861|351414|351329|350803|350678|10180
1631202900000|2021-09-09 15:55:00|350877|350804|351343|351206|351438|351326|350877|350800|4250
1631203200000|2021-09-09 16:00:00|351337|351234|351295|351113|351400|351330|351191|351000|3927
1631203500000|2021-09-09 16:05:00|351264|351135|351460|351349|351500|351423|351121|351059|2778
1631203800000|2021-09-09 16:10:00|351450|351350|351756|351700|351891|351742|351303|351200|9532
1631204100000|2021-09-09 16:15:00|351754|351583|351714|351591|351872|351803|351620|351491|4409
1631204400000|2021-09-09 16:20:00|351712|351602|351464|351283|351872|351818|351438|351283|5518
1631204700000|2021-09-09 16:25:00|351420|351299|351383|351210|351500|351404|351249|351200|2795
1631205000000|2021-09-09 16:30:00|351381|351212|351541|351425|351702|351517|351166|351035|4801
1631205300000|2021-09-09 16:35:00|351517|351436|352000|351937|352000|351984|351517|351358|5514
1631205600000|2021-09-09 16:40:00|352020|351938|351847|351713|352091|351987|351775|351643|7498
1631205900000|2021-09-09 16:45:00|351829|351714|351458|351407|351920|351801|351454|351378|3059
1631206200000|2021-09-09 16:50:00|351457|351400|351654|351589|351744|351614|351413|351277|2394
1631206500000|2021-09-09 16:55:00|351653|351500|351599|351389|351747|351626|351429|351300|2550
1631206800000|2021-09-09 17:00:00|351598|351395|351574|351405|351748|351639|351472|351300|1274
1631207100000|2021-09-09 17:05:00|351573|351450|351281|351201|351573|351450|351235|351103|3083
1631207400000|2021-09-09 17:10:00|351269|351200|351405|351202|351466|351368|351218|351100|900
1631207700000|2021-09-09 17:15:00|351385|351203|351000|350955|351538|351479|351000|350900|4368
1631208000000|2021-09-09 17:20:00|351043|350900|350200|350104|351071|350977|350113|350000|13686
1631208300000|2021-09-09 17:25:00|350316|350106|350079|349945|350316|350186|349740|349700|11314
1631208600000|2021-09-09 17:30:00|350059|349961|350413|350305|350488|350329|349834|349760|5240
1631208900000|2021-09-09 17:35:00|350367|350101|349734|349666|350631|350459|349663|349600|6731
1631209200000|2021-09-09 17:40:00|349733|349670|350040|349936|350212|350079|349350|349206|10124
1631209500000|2021-09-09 17:45:00|350015|349935|350494|350327|350597|350492|349907|349771|10557
1631209800000|2021-09-09 17:50:00|350492|350435|350461|350354|350599|350531|350357|350191|5743
1631210100000|2021-09-09 17:55:00|350550|350327|350294|350181|350584|350523|350221|350155|2223
1631210400000|2021-09-09 18:00:00|350291|350199|349930|349791|350325|350203|349803|349704|3849
1631210700000|2021-09-09 18:05:00|349928|349793|350590|350444|350600|350492|349925|349790|6267
1631211000000|2021-09-09 18:10:00|350539|350400|350540|350432|350808|350645|350408|350340|3803
1631211300000|2021-09-09 18:15:00|350539|350461|350233|350158|350633|350490|350184|350003|3854
1631211600000|2021-09-09 18:20:00|350243|350186|350148|350075|350539|350434|350008|349887|3965
1631211900000|2021-09-09 18:25:00|350153|350076|350095|350030|350500|350375|350042|349951|2376
1631212200000|2021-09-09 18:30:00|350098|349958|349850|349715|350172|350081|349792|349686|7287
1631212500000|2021-09-09 18:35:00|349849|349763|349322|349235|350021|349925|349322|349232|4440
1631212800000|2021-09-09 18:40:00|349323|349232|349519|349290|349760|349646|349170|349100|7147
1631213100000|2021-09-09 18:45:00|349502|349439|349741|349612|349750|349674|349440|349289|1800
1631213400000|2021-09-09 18:50:00|349749|349615|349984|349744|349984|349810|349727|349480|2402
1631213700000|2021-09-09 18:55:00|349887|349803|350231|350128|350446|350298|349797|349684|6174
1631214000000|2021-09-09 19:00:00|350239|350139|350158|350025|350500|350441|350158|350025|5822
1631214300000|2021-09-09 19:05:00|350150|350026|349918|349855|350327|350125|349863|349771|6449
1631214600000|2021-09-09 19:10:00|349908|349854|349561|349401|350171|350070|349475|349360|2593
1631214900000|2021-09-09 19:15:00|349559|349423|349619|349545|349800|349681|349499|349360|4641
1631215200000|2021-09-09 19:20:00|349618|349547|349567|349484|349918|349737|349463|349386|6382
1631215500000|2021-09-09 19:25:00|349531|349480|349392|349351|349676|349607|349361|349280|7478
1631215800000|2021-09-09 19:30:00|349391|349338|349475|349401|349692|349585|349266|349200|4521
1631216100000|2021-09-09 19:35:00|349472|349300|349618|349519|349800|349620|349384|349282|4097
1631216400000|2021-09-09 19:40:00|349606|349522|349492|349446|349795|349630|349492|349401|7936
1631216700000|2021-09-09 19:45:00|349460|349393|348616|348534|349471|349415|348616|348500|14505
1631217000000|2021-09-09 19:50:00|348634|348537|348222|348143|348731|348664|348098|348037|21175
1631217300000|2021-09-09 19:55:00|348224|348144|348530|348430|348590|348538|348165|348011|41936
1631217600000|2021-09-09 20:00:00|348531|348416|348300|348201|348690|348416|348300|348000|91906
1631217900000|2021-09-09 20:05:00|348380|348200|348199|347901|348380|348200|348000|347850|1680
1631218200000|2021-09-09 20:10:00|348250|348000|348250|348070|348250|348070|348200|347901|494
1631218500000|2021-09-09 20:15:00|348300|348071|348299|348071|348300|348100|348299|348071|573
1631218800000|2021-09-09 20:20:00|348300|348057|348296|348057|348300|348057|348296|348057|393
1631219100000|2021-09-09 20:25:00|348300|348075|348299|348075|348300|348075|348299|348075|91
1631219400000|2021-09-09 20:30:00|348300|348250|348300|348110|348300|348250|348300|348100|255
1631219700000|2021-09-09 20:35:00|348375|348100|348399|348103|348400|348103|348375|348100|320
1631220000000|2021-09-09 20:40:00|348449|348104|348399|348108|348449|348108|348399|348104|211
1631220300000|2021-09-09 20:45:00|||||||||40
1631220600000|2021-09-09 20:50:00||348114||348156||348156||348114|35
1631220900000|2021-09-09 20:55:00||348150||348150||348200||348150|148
1631221200000|2021-09-09 21:00:00||348250||348251||348251||348250|135
1631221500000|2021-09-09 21:05:00|348544|348301|348400|348301|348544|348301|348400|348301|117
1631221800000|2021-09-09 21:10:00||348300||348300||348300||348300|97
1631222100000|2021-09-09 21:15:00|348416||348500||348500||348416||61
1631222400000|2021-09-09 21:20:00|348400|348325|348410|348325|348414|348330|348400|348325|135
1631222700000|2021-09-09 21:25:00|348414|348350|348540|348383|348544|348383|348414|348350|87
1631223000000|2021-09-09 21:30:00|348544|348401|348544|348400|348544|348401|348544|348400|20
1631223300000|2021-09-09 21:35:00|348543|348401|348544|348450|348544|348450|348543|348401|195
1631223600000|2021-09-09 21:40:00||348410||348300||348410||348300|191
1631223900000|2021-09-09 21:45:00|348500||348500||348500||348500||28
1631224200000|2021-09-09 21:50:00|||||||||53
1631224500000|2021-09-09 21:55:00|||||||||12
1631224800000|2021-09-09 22:00:00||348421||348301||348421||348300|61
1631225100000|2021-09-09 22:05:00|||||||||30
1631225400000|2021-09-09 22:10:00||348274||348207||348274||348207|37
1631225700000|2021-09-09 22:15:00||348230||348230||348230||348200|32
1631226000000|2021-09-09 22:20:00||348300||348325||348325||348300|36
1631226300000|2021-09-09 22:25:00|348499||348450||348500||348450||19
1631226600000|2021-09-09 22:30:00|348400|348300|348398|348240|348450|348300|348350|348230|78
1631226900000|2021-09-09 22:35:00||348230||348200||348230||348200|96
1631227200000|2021-09-09 22:40:00||348250||348210||348250||348210|20
1631227500000|2021-09-09 22:45:00||348220||348220||348220||348220|55
1631227800000|2021-09-09 22:50:00|||||||||190
1631228100000|2021-09-09 22:55:00|||||||||34
1631228400000|2021-09-09 23:00:00||348260||348220||348300||348220|197
1631228700000|2021-09-09 23:05:00|||||||||44
1631229000000|2021-09-09 23:10:00||348312||348220||348312||348220|217
1631229300000|2021-09-09 23:15:00|||||||||23
1631229600000|2021-09-09 23:20:00|||||||||77
1631229900000|2021-09-09 23:25:00|348500|348360|348500|348360|348500|348360|348500|348360|182
1631230200000|2021-09-09 23:30:00|348544|348372|348540|348400|348544|348400|348540|348372|246
1631230500000|2021-09-09 23:35:00|348450||348415||348450||348415||103
1631230800000|2021-09-09 23:40:00|348400|348220|348400|348206|348400|348220|348400|348200|272
1631231100000|2021-09-09 23:45:00|348540|348210|348540|348210|348540|348400|348540|348210|544
1631231400000|2021-09-09 23:50:00|348500|348416|348500|348416|348500|348416|348500|348416|39
1631231700000|2021-09-09 23:55:00|348540|348424|348424|348225|348540|348424|348424|348218|443
1631260800000|2021-09-10 08:00:00|350656|348276|350656|349000|350656|349001|350656|348276|16
1631261100000|2021-09-10 08:05:00|350723|349841|350656|349000|350723|349841|350656|349000|40
1631261400000|2021-09-10 08:10:00|350790||350000||350790||350000||166
1631261700000|2021-09-10 08:15:00|350656|349701|350656|349000|350656|349811|350656|349000|48
1631262000000|2021-09-10 08:20:00|350790|349001|350790|349000|350790|349050|350790|349000|14
1631262300000|2021-09-10 08:25:00|350461||350656||350790||350461||17
1631262600000|2021-09-10 08:30:00|350790|349002|350656|349000|350790|349002|350656|349000|9
1631262900000|2021-09-10 08:35:00|||||||||24
1631263200000|2021-09-10 08:40:00|||||||||10
1631263500000|2021-09-10 08:45:00|350790||350656||350790||350656||1
1631263800000|2021-09-10 08:50:00|||||||||5
1631264100000|2021-09-10 08:55:00|350790|349042|350656|349042|350790|349042|350656|349042|22
1631264400000|2021-09-10 09:00:00|350790||350790||350790||350550||165
1631264700000|2021-09-10 09:05:00|350656||350656||350656||350656||42
1631265000000|2021-09-10 09:10:00|350790|349350|350656|349042|350790|349351|350656|349042|7
1631265300000|2021-09-10 09:15:00|350790|349350|350656|349001|350790|349627|350656|349000|19
1631265600000|2021-09-10 09:20:00|350790|349000|350790|349018|350800|349019|350656|349000|75
1631265900000|2021-09-10 09:25:00|350656|349019|350656|349018|350656|349019|350656|349018|3
1631266200000|2021-09-10 09:30:00|350790|349019|350656|349044|350790|349044|350656|349000|53
1631266500000|2021-09-10 09:35:00||349043||349044||349044||349043|1
1631266800000|2021-09-10 09:40:00|350800|349043|350656|349001|350800|349044|350656|349000|29
1631267100000|2021-09-10 09:45:00|350395|349000|350656|349000|350656|349001|350251|349000|71
1631267400000|2021-09-10 09:50:00|350399||350656||350656||350240||39
1631267700000|2021-09-10 09:55:00|350217||350656||350656||350217||14
1631268000000|2021-09-10 10:00:00|||||||||1
1631268300000|2021-09-10 10:05:00|||||||||10
1631268600000|2021-09-10 10:10:00|||||||||2
1631268900000|2021-09-10 10:15:00|350270||350656||350656||350270||36
1631269200000|2021-09-10 10:20:00||349040||349040||349040||349040|38
1631269500000|2021-09-10 10:25:00|||||||||23
1631269800000|2021-09-10 10:30:00|350800|349000|350695|349110|350800|349110|350002|349000|82
1631270400000|2021-09-10 10:40:00|350605||350695||350695||350605||1
1631270700000|2021-09-10 10:45:00|||||||||10
1631271000000|2021-09-10 10:50:00|||||||||14
1631271300000|2021-09-10 10:55:00||349185||349185||349185||349110|0
1631271600000|2021-09-10 11:00:00|350347|349560|350400|350210|350695|350433|350263|349200|1946
1631271900000|2021-09-10 11:05:00||350300||350370||350370||350300|219
1631272200000|2021-09-10 11:10:00|350399|350350|350390|350150|350400|350370|350390|349288|535
1631272500000|2021-09-10 11:15:00||350175||350150||350175||350150|242
1631272800000|2021-09-10 11:20:00|350300|350000|350200|350006|350300|350006|350160|350000|401
1631273100000|2021-09-10 11:25:00|350198|350020|350140|350100|350200|350100|350140|350020|101
1631273400000|2021-09-10 11:30:00|350187|350021|350369|350007|350400|350041|350187|350006|185
1631273700000|2021-09-10 11:35:00|350367|350006|350348|350200|350400|350200|350348|350006|227
1631274000000|2021-09-10 11:40:00|350400|350107|350300|350111|350400|350114|350272|350100|103
1631274300000|2021-09-10 11:45:00|350299|350006|350300|350102|350300|350102|350295|350006|103
1631274600000|2021-09-10 11:50:00||350200||350202||350202||350200|138
1631274900000|2021-09-10 11:55:00|350365|350200|350399|350200|350400|350202|350365|350200|290
1631275200000|2021-09-10 12:00:00|350400|350300|350694|350250|350695|350300|350300|350200|2116
1631275500000|2021-09-10 12:05:00|350499|350251|350480|350350|350499|350400|350480|350251|309
1631275800000|2021-09-10 12:10:00|350500|350251|350695|350500|350695|350600|350500|350251|1001
1631276100000|2021-09-10 12:15:00|350664|350502|350687|350502|350695|350502|350575|350500|415
1631276400000|2021-09-10 12:20:00|350675|350600|350680|350500|350695|350600|350598|350500|1218
1631276700000|2021-09-10 12:25:00|350690|350200|350695|350206|350695|350210|350500|350200|1781
1631277000000|2021-09-10 12:30:00|350690|350208|350598|350210|350690|350402|350400|350200|457
1631277300000|2021-09-10 12:35:00|350596|350212|350650|350209|350650|350225|350556|350130|145
1631277600000|2021-09-10 12:40:00|350640|350216|350450|350231|350650|350301|350450|350216|761
1631277900000|2021-09-10 12:45:00|350445|350200|350300|350006|350450|350206|350300|350006|434
1631278200000|2021-09-10 12:50:00|350450|350088|350300|350008|350450|350100|350297|350006|513
1631278500000|2021-09-10 12:55:00|350299|350025|350299|350011|350300|350102|350200|350006|241
1631278800000|2021-09-10 13:00:00|350200|350088|350200|350100|350200|350100|350200|350024|81
1631279100000|2021-09-10 13:05:00|350300|350101|350449|350104|350449|350200|350299|350100|623
1631279400000|2021-09-10 13:10:00|350442|350245|350500|350300|350500|350300|350346|350245|287
1631279700000|2021-09-10 13:15:00|350499|350320|350449|350244|350500|350450|350448|350244|591
1631280000000|2021-09-10 13:20:00|350450|350350|350450|350244|350500|350350|350450|350244|213
1631280300000|2021-09-10 13:25:00|350439|349902|350405|349616|350450|349902|349845|349500|2341
1631280600000|2021-09-10 13:30:00|349900|349692|350115|349962|350967|350777|349688|349546|44834
1631280900000|2021-09-10 13:35:00|350081|349963|349736|349644|350500|350276|349731|349605|13485
1631281200000|2021-09-10 13:40:00|349731|349646|349442|349310|349819|349646|349270|349152|9380
1631281500000|2021-09-10 13:45:00|349503|349355|349518|349381|349796|349654|349300|349243|11772
1631281800000|2021-09-10 13:50:00|349489|349400|349877|349782|349948|349782|349371|349301|5261
1631282100000|2021-09-10 13:55:00|349857|349726|350200|350109|350250|350174|349800|349636|15531
1631282400000|2021-09-10 14:00:00|350220|350113|348889|348746|350220|350158|348829|348711|12554
1631282700000|2021-09-10 14:05:00|348888|348800|348941|348857|349213|349069|348671|348600|11324
1631283000000|2021-09-10 14:10:00|348937|348770|348885|348785|349408|349226|348811|348680|7531
1631283300000|2021-09-10 14:15:00|348985|348787|348900|348733|349234|349135|348730|348650|7026
1631283600000|2021-09-10 14:20:00|348897|348731|348814|348723|349151|349051|348520|348420|4728
1631283900000|2021-09-10 14:25:00|348813|348725|348863|348757|349122|348964|348733|348650|3624
1631284200000|2021-09-10 14:30:00|348857|348758|348177|348091|348857|348780|347923|347800|10675
1631284500000|2021-09-10 14:35:00|348185|348110|348156|348054|348274|348146|347911|347827|7036
1631284800000|2021-09-10 14:40:00|348151|348052|348056|347850|348158|348054|347845|347800|1900
1631285100000|2021-09-10 14:45:00|347958|347852|348000|347906|348273|348227|347900|347800|7537
1631285400000|2021-09-10 14:50:00|348069|347918|348133|348019|348500|348390|348031|347862|5464
1631285700000|2021-09-10 14:55:00|348092|348000|348348|348187|348542|348435|347835|347753|5840
1631286000000|2021-09-10 15:00:00|348347|348192|348519|348467|348542|348498|348231|348000|3411
1631286300000|2021-09-10 15:05:00|348509|348351|348500|348379|348532|348436|348029|347826|1930
1631286600000|2021-09-10 15:10:00|348509|348393|348534|348308|348623|348580|348258|348077|9498
1631286900000|2021-09-10 15:15:00|348527|348358|348586|348423|348680|348628|348402|348226|5068
1631287200000|2021-09-10 15:20:00|348624|348450|348578|348479|348800|348674|348394|348300|8398
1631287500000|2021-09-10 15:25:00|348599|348480|347990|347837|348671|348570|347951|347806|7906
1631287800000|2021-09-10 15:30:00|348000|347825|348130|347948|348324|348094|347759|347677|9190
1631288100000|2021-09-10 15:35:00|348122|347978|348560|348438|348671|348533|348058|347948|8589
1631288400000|2021-09-10 15:40:00|348559|348448|348970|348852|349000|348852|348424|348275|7712
1631288700000|2021-09-10 15:45:00|348969|348851|348766|348484|349000|348941|348544|348484|4962
1631289000000|2021-09-10 15:50:00|348622|348485|348467|348307|348828|348707|348408|348217|4150
1631289300000|2021-09-10 15:55:00|348466|348247|348584|348389|348800|348714|348334|348140|4357
1631289600000|2021-09-10 16:00:00|348600|348390|348995|348852|349100|349014|348510|348326|4279
1631289900000|2021-09-10 16:05:00|348946|348765|349399|349301|349490|349382|348917|348764|4296
1631290200000|2021-09-10 16:10:00|349456|349350|349193|349105|349489|349357|349186|349085|4871
1631290500000|2021-09-10 16:15:00|349188|349106|349467|349348|349500|349405|349188|349106|8231
1631290800000|2021-09-10 16:20:00|349463|349350|349649|349541|349688|349644|349456|349309|4504
1631291100000|2021-09-10 16:25:00|349648|349545|349688|349542|349688|349642|349521|349430|2187
1631291400000|2021-09-10 16:30:00|349651|349582|349342|349249|349687|349587|349329|349236|3119
1631291700000|2021-09-10 16:35:00|349328|349250|349507|349382|349554|349447|349224|349066|2565
1631292000000|2021-09-10 16:40:00|349438|349262|349619|349562|349680|349562|349399|349261|3150
1631292300000|2021-09-10 16:45:00|349622|349563|350154|350018|350186|350067|349622|349505|9898
1631292600000|2021-09-10 16:50:00|350098|350019|349900|349705|350178|350128|349686|349521|6020
1631292900000|2021-09-10 16:55:00|349899|349721|349934|349832|350000|349889|349727|349600|2845
1631293200000|2021-09-10 17:00:00|349930|349841|349957|349812|349967|349884|349790|349606|2515
1631293500000|2021-09-10 17:05:00|349956|349814|349427|349313|349957|349814|349340|349200|5208
1631293800000|2021-09-10 17:10:00|349429|349341|349544|349474|349800|349574|349187|349000|3932
1631294100000|2021-09-10 17:15:00|349611|349446|349494|349388|349730|349459|349384|349270|1539
1631294400000|2021-09-10 17:20:00|349488|349422|349293|349149|349513|349423|349010|348911|1305
1631294700000|2021-09-10 17:25:00|349275|349195|349324|349250|349500|349417|349230|349062|4328
1631295000000|2021-09-10 17:30:00|349399|349255|349771|349663|349900|349765|349294|349139|3902
1631295300000|2021-09-10 17:35:00|349770|349664|349951|349866|350000|349970|349757|349654|2492
1631295600000|2021-09-10 17:40:00|349950|349865|349682|349574|350000|349876|349620|349482|1950
1631295900000|2021-09-10 17:45:00|349663|349570|349457|349340|349743|349570|349413|349340|2200
1631296200000|2021-09-10 17:50:00|349498|349392|349598|349389|349685|349491|349400|349300|1951
1631296500000|2021-09-10 17:55:00|349587|349484|349802|349729|349850|349729|349520|349389|1664
1631296800000|2021-09-10 18:00:00|349787|349647|349523|349419|349787|349688|349500|349405|1284
1631297100000|2021-09-10 18:05:00|349493|349442|349499|349422|349700|349545|349391|349310|3730
1631297400000|2021-09-10 18:10:00|349500|349425|349014|348941|349500|349427|349003|348911|5323
1631297700000|2021-09-10 18:15:00|349025|348943|349036|348950|349256|349086|348960|348911|3843
1631298000000|2021-09-10 18:20:00|349032|348911|348800|348740|349035|348957|348775|348629|13571
1631298300000|2021-09-10 18:25:00|348933|348747|348721|348555|349000|348865|348721|348555|4698
1631298600000|2021-09-10 18:30:00|348718|348593|348702|348526|348877|348705|348478|348376|6975
1631298900000|2021-09-10 18:35:00|348650|348527|348606|348411|348877|348725|348511|348410|1862
1631299200000|2021-09-10 18:40:00|348607|348427|348809|348681|348877|348800|348352|348198|3349
1631299500000|2021-09-10 18:45:00|348770|348682|348504|348400|348784|348690|348452|348334|2964
1631299800000|2021-09-10 18:50:00|348463|348338|348617|348400|348753|348577|348417|348280|2405
1631300100000|2021-09-10 18:55:00|348616|348529|348449|348358|348738|348592|348400|348300|5693
1631300400000|2021-09-10 19:00:00|348440|348364|347733|347646|348442|348364|347672|347600|8401
1631300700000|2021-09-10 19:05:00|347731|347647|347850|347611|348026|347924|347672|347600|4084
1631301000000|2021-09-10 19:10:00|347802|347613|347753|347650|347867|347767|347344|347200|7929
1631301300000|2021-09-10 19:15:00|347740|347464|347808|347716|348067|347965|347618|347400|3890
1631301600000|2021-09-10 19:20:00|347805|347718|347398|347374|347917|347793|347338|347276|3313
1631301900000|2021-09-10 19:25:00|347510|347375|347207|347121|347579|347502|347158|347120|5998
1631302200000|2021-09-10 19:30:00|347176|347120|347500|347320|347675|347597|347139|347000|2879
1631302500000|2021-09-10 19:35:00|347451|347298|347000|346932|347600|347521|346999|346900|6790
1631302800000|2021-09-10 19:40:00|346972|346948|346740|346647|346993|346948|346338|346200|19627
1631303100000|2021-09-10 19:45:00|346739|346648|346640|346562|346750|346701|346383|346340|13441
1631303400000|2021-09-10 19:50:00|346603|346603|346894|346818|347074|346926|346584|346511|24588
1631303700000|2021-09-10 19:55:00|346923|346854|346960|346925|347350|347272|346784|346724|48929
1631304000000|2021-09-10 20:00:00|346993|346924|347190|346919|347400|347049|346960|346801|115380
1631304300000|2021-09-10 20:05:00|347188|347020|347000|346950|347210|347120|346898|346500|3315
1631304600000|2021-09-10 20:10:00|347200|346900|347000|346915|347200|346915|346935|346530|1650
1631304900000|2021-09-10 20:15:00|346919|346612|346994|346900|347200|346901|346899|346507|4029
1631305200000|2021-09-10 20:20:00|347100|346522|347000|346950|347100|346950|347000|346506|760
1631305500000|2021-09-10 20:25:00||346961||346961||346961||346961|98
1631305800000|2021-09-10 20:30:00|346982|346982|346982|346522|347000|346982|346982|346522|458
1631306100000|2021-09-10 20:35:00|346880|346650|346981|346925|346982|346925|346880|346522|1196
1631306400000|2021-09-10 20:40:00|346960|346522|347100|347000|347100|347000|346960|346522|859
1631306700000|2021-09-10 20:45:00|347060|346950|346999|346653|347060|346950|346999|346650|702
1631307000000|2021-09-10 20:50:00|346915|346750|346910|346700|346915|346750|346910|346700|503
1631307300000|2021-09-10 20:55:00|346900|346500|346705|346500|346900|346500|346705|346500|1126
1631520000000|2021-09-13 08:00:00|348562|339000|348508|346900|348562|347000|346915|338833|277
1631520300000|2021-09-13 08:05:00|347393|347100|348487|346900|348508|347100|347393|346900|84
1631520600000|2021-09-13 08:10:00|348489|347351|348487|347400|348489|347530|347770|346900|165
1631520900000|2021-09-13 08:15:00|348561|347363|347800|347450|348561|347450|347800|347363|79
1631521200000|2021-09-13 08:20:00|347909|347363|348561|347161|348561|347556|347906|347160|271
1631521500000|2021-09-13 08:25:00||347160||347363||347414||346900|51
1631521800000|2021-09-13 08:30:00|347700|347000|347820|347306|348487|347363|347500|346900|97
1631522100000|2021-09-13 08:35:00|348561|347307|347366|347068|348561|347307|347366|346900|255
1631522400000|2021-09-13 08:40:00|347355|346900|347650|346900|348487|346900|347200|346900|144
1631522700000|2021-09-13 08:45:00|347655||347655||347655||347650||9
1631523000000|2021-09-13 08:50:00|347370||347655||347655||347370||36
1631523300000|2021-09-13 08:55:00|347362|346901|347820|346900|347820|346901|347357|346900|34
1631523600000|2021-09-13 09:00:00|347655|346901|348561|346900|348561|347294|347655|346900|199
1631523900000|2021-09-13 09:05:00|347613|346901|348561|346900|348561|346901|347613|346900|124
1631524200000|2021-09-13 09:10:00||346901||346900||347295||346900|45
1631524500000|2021-09-13 09:15:00||346901||346900||347303||346900|19
1631524800000|2021-09-13 09:20:00|348500||348487||348500||348487||1
1631525100000|2021-09-13 09:25:00|348499|347531|348499|346900|348499|347531|348499|346900|9
1631525400000|2021-09-13 09:30:00|348487|346901|348499|346900|348499|346901|348487|346900|5
1631525700000|2021-09-13 09:35:00||346901||346901||346901||346900|2
1631526000000|2021-09-13 09:40:00||346900||346901||347300||346900|4
1631526300000|2021-09-13 09:45:00|348487|346900|348487|346901|348487|346901|348487|346900|1
1631526600000|2021-09-13 09:50:00|348499|346900|348487|346901|348499|346901|348487|346900|5
1631526900000|2021-09-13 09:55:00|348499|346900|348487|346900|348499|346901|348487|346900|9
1631527200000|2021-09-13 10:00:00|348499|346901|348499|347100|348499|347100|348499|346900|3
1631527500000|2021-09-13 10:05:00|348300|347200|348300|347400|348300|347664|348300|347100|20
1631527800000|2021-09-13 10:10:00|||||||||4
1631528100000|2021-09-13 10:15:00|||||||||3
1631528400000|2021-09-13 10:20:00|348299||348299||348300||348299||14
1631528700000|2021-09-13 10:25:00|348300||348153||348300||348089||61
1631529000000|2021-09-13 10:30:00|348155|347885|348300|347400|348300|347885|348155|347400|86
1631529300000|2021-09-13 10:35:00||347491||347400||347944||347400|112
1631529600000|2021-09-13 10:40:00|||||||||2
1631529900000|2021-09-13 10:45:00||347475||347838||347838||347400|2
1631530200000|2021-09-13 10:50:00||347979||348184||348184||347838|156
1631530500000|2021-09-13 10:55:00||348069||348070||348184||348069|79
1631530800000|2021-09-13 11:00:00|348270|348069|347900|347750|348300|348200|347600|347400|3328
1631531100000|2021-09-13 11:05:00|348000|347751|348299|348000|348300|348000|347975|347700|1077
1631531400000|2021-09-13 11:10:00|348300|347950|348200|347522|348300|348000|347970|347500|581
1631531700000|2021-09-13 11:15:00|348199|347523|348190|347621|348200|347800|348190|347523|215
1631532000000|2021-09-13 11:20:00|348188|347825|348180|347810|348188|347900|348180|347523|262
1631532300000|2021-09-13 11:25:00|348000|347802|347990|347803|348000|347803|347980|347754|213
1631532600000|2021-09-13 11:30:00|347975||347999||348000||347890||329
1631532900000|2021-09-13 11:35:00|348000|347870|348188|347827|348188|348000|348000|347803|899
1631533200000|2021-09-13 11:40:00|348180|347900|348186|347825|348188|348100|348180|347810|183
1631533500000|2021-09-13 11:45:00|348188|347975|348188|348041|348188|348041|348188|347975|254
1631533800000|2021-09-13 11:50:00|348300|348025|348325|348252|348400|348350|348300|348025|860
1631534100000|2021-09-13 11:55:00|348350|348250|348300|348045|348400|348250|348300|347803|1605
1631534400000|2021-09-13 12:00:00|348250|347930|348100|348000|348300|348100|348100|347930|1137
1631534700000|2021-09-13 12:05:00|348300|348001|348561|348127|348561|348127|348220|348000|632
1631535000000|2021-09-13 12:10:00|348599|348186|348500|348202|348599|348400|348469|348125|497
1631535300000|2021-09-13 12:15:00|348490|348221|348490|348200|348490|348317|348393|348200|315
1631535600000|2021-09-13 12:20:00|348400|348244|348390|348290|348400|348290|348390|348244|64
1631535900000|2021-09-13 12:25:00|348400|348200|348300|348200|348400|348300|348300|348200|219
1631536200000|2021-09-13 12:30:00|348350|348201|348370|348200|348370|348201|348350|348200|233
1631536500000|2021-09-13 12:35:00|348360|348230|348350|348250|348370|348300|348350|348200|337
1631536800000|2021-09-13 12:40:00|348349|348200|348400|348259|348400|348259|348300|348200|445
1631537100000|2021-09-13 12:45:00|348487|348310|348480|348252|348490|348312|348480|348250|276
1631537400000|2021-09-13 12:50:00|348490|348350|348597|348500|348599|348500|348470|348252|2059
1631537700000|2021-09-13 12:55:00|348599||348599||348599||348599||145
1631538000000|2021-09-13 13:00:00|348600|348502|348599|348450|348600|348502|348599|348450|531
1631538300000|2021-09-13 13:05:00|348600|348451|348598|348475|348600|348475|348598|348450|225
1631538600000|2021-09-13 13:10:00|348550|348520|348518|348353|348550|348520|348518|348250|1283
1631538900000|2021-09-13 13:15:00|348520|348376|348518|348381|348520|348381|348518|348376|268
1631539200000|2021-09-13 13:20:00|348550|348353|348800|348476|349000|348840|348550|348353|2036
1631539500000|2021-09-13 13:25:00|348520|348475|348490|348200|348800|348476|348325|348200|1917
1631539800000|2021-09-13 13:30:00|348700|348599|349344|349222|349880|349796|348281|348200|29380
1631540100000|2021-09-13 13:35:00|349438|349223|348140|347955|349507|349400|348032|347827|10736
1631540400000|2021-09-13 13:40:00|348139|347956|348267|348125|348420|348283|347633|347500|12880
1631540700000|2021-09-13 13:45:00|348420|348154|348031|347864|348420|348262|347791|347507|13918
1631541000000|2021-09-13 13:50:00|348033|347903|347752|347505|348600|348507|347752|347505|8178
1631541300000|2021-09-13 13:55:00|347751|347500|347024|346869|347805|347655|346923|346727|8098
1631541600000|2021-09-13 14:00:00|346972|346727|345963|345700|347044|346900|345885|345663|11101
1631541900000|2021-09-13 14:05:00|345924|345710|346116|346000|346315|346165|345776|345600|11242
1631542200000|2021-09-13 14:10:00|346115|345939|345635|345407|346315|346036|345433|345300|10143
1631542500000|2021-09-13 14:15:00|345568|345387|345648|345514|345823|345711|345324|345200|9900
1631542800000|2021-09-13 14:20:00|345722|345565|346781|346427|346914|346454|345700|345565|12721
1631543100000|2021-09-13 14:25:00|346547|346414|346357|346217|346781|346580|346142|346010|5457
1631543400000|2021-09-13 14:30:00|346356|346257|346263|346069|346644|346415|346012|345900|7218
1631543700000|2021-09-13 14:35:00|346226|346059|346690|346573|346990|346669|345832|345690|4833
1631544000000|2021-09-13 14:40:00|346752|346602|346593|346422|346971|346816|346541|346288|8365
1631544300000|2021-09-13 14:45:00|346592|346423|346798|346701|347269|347166|346547|346345|12368
1631544600000|2021-09-13 14:50:00|346923|346714|346300|346177|346963|346893|346210|346145|4331
1631544900000|2021-09-13 14:55:00|346307|346201|346498|346312|346930|346810|346294|346145|8152
1631545200000|2021-09-13 15:00:00|346497|346353|346706|346572|347000|346881|346497|346353|1620
1631545500000|2021-09-13 15:05:00|346705|346571|346722|346550|346874|346785|346549|346405|4848
1631545800000|2021-09-13 15:10:00|346644|346508|345971|345800|346800|346609|345853|345669|11153
1631546100000|2021-09-13 15:15:00|345900|345745|345776|345579|346060|345801|345404|345300|7252
1631546400000|2021-09-13 15:20:00|345756|345580|346499|346221|346500|346221|345600|345456|3110
1631546700000|2021-09-13 15:25:00|346374|346047|346251|346032|346622|346485|346093|345921|4295
1631547000000|2021-09-13 15:30:00|346217|346033|346585|346492|346610|346565|346199|346032|3391
1631547300000|2021-09-13 15:35:00|346622|346505|346439|346278|346800|346718|346350|346198|3445
1631547600000|2021-09-13 15:40:00|346437|346300|346359|346006|346531|346370|345998|345772|1435
1631547900000|2021-09-13 15:45:00|346358|346008|346473|346174|346949|346819|346207|345920|2751
1631548200000|2021-09-13 15:50:00|346405|346184|346500|346339|346588|346357|346167|346028|2214
1631548500000|2021-09-13 15:55:00|346339|346289|346078|345855|346500|346400|346029|345800|3500
1631548800000|2021-09-13 16:00:00|346100|345856|346083|345887|346113|346000|345880|345774|2950
1631549100000|2021-09-13 16:05:00|346113|345896|346090|345800|346300|346207|345922|345800|2516
1631549400000|2021-09-13 16:10:00|346093|345939|346570|346291|347000|346510|346027|345800|4793
1631549700000|2021-09-13 16:15:00|346418|346289|346465|346290|346641|346512|346190|345972|2527
1631550000000|2021-09-13 16:20:00|346575|346361|346937|346768|347000|346948|346444|346300|3033
1631550300000|2021-09-13 16:25:00|346900|346799|346825|346708|347100|346963|346788|346665|3013
1631550600000|2021-09-13 16:30:00|346833|346710|347000|346802|347071|346973|346833|346648|2450
1631550900000|2021-09-13 16:35:00|346914|346834|346875|346797|347100|347044|346875|346728|2309
1631551200000|2021-09-13 16:40:00|346984|346796|346555|346467|346984|346831|346440|346300|3667
1631551500000|2021-09-13 16:45:00|346614|346487|346773|346603|346773|346603|346193|346000|2513
1631551800000|2021-09-13 16:50:00|346842|346613|346920|346782|347079|346944|346750|346573|3127
1631552100000|2021-09-13 16:55:00|346921|346781|347162|346965|347400|347290|346851|346749|12667
1631552400000|2021-09-13 17:00:00|347154|347072|346951|346601|347356|347203|346840|346525|1920
1631552700000|2021-09-13 17:05:00|346950|346831|347341|347100|347372|347289|346950|346650|2681
1631553000000|2021-09-13 17:10:00|347340|347101|347089|346900|347400|347268|347049|346890|2549
1631553300000|2021-09-13 17:15:00|347043|346883|346655|346503|347173|346947|346570|346500|3363
1631553600000|2021-09-13 17:20:00|346649|346504|346835|346671|346892|346752|346611|346503|1710
1631553900000|2021-09-13 17:25:00|346729|346676|346515|346381|346895|346787|346398|346105|1516
1631554200000|2021-09-13 17:30:00|346489|346409|346171|346040|346601|346465|346156|346023|1890
1631554500000|2021-09-13 17:35:00|346303|346074|346285|346200|346438|346255|346194|346040|747
1631554800000|2021-09-13 17:40:00|346259|346124|345937|345754|346438|346238|345762|345600|3893
1631555100000|2021-09-13 17:45:00|345908|345700|346124|345850|346124|345942|345657|345456|3353
1631555400000|2021-09-13 17:50:00|345925|345801|346047|345804|346172|345981|345662|345525|2889
1631555700000|2021-09-13 17:55:00|345932|345805|346088|345870|346199|346067|345774|345622|2966
1631556000000|2021-09-13 18:00:00|346089|346027|346300|346175|346447|346347|346075|345864|1401
1631556300000|2021-09-13 18:05:00|346372|346176|346129|346000|346373|346264|346069|346000|2408
1631556600000|2021-09-13 18:10:00|346090|346001|345400|345300|346222|346001|345376|345300|10104
1631556900000|2021-09-13 18:15:00|345552|345350|345491|345387|345552|345392|345161|345100|8533
1631557200000|2021-09-13 18:20:00|345470|345359|345534|345284|345700|345631|345322|345250|5109
1631557500000|2021-09-13 18:25:00|345533|345323|344874|344782|345700|345323|344809|344615|6671
1631557800000|2021-09-13 18:30:00|344927|344783|344969|344700|345100|344974|344790|344700|3942
1631558100000|2021-09-13 18:35:00|344939|344712|344885|344701|345100|344963|344824|344700|952
1631558400000|2021-09-13 18:40:00|344879|344717|345229|345141|345328|345199|344836|344700|3289
1631558700000|2021-09-13 18:45:00|345228|345128|345198|345120|345300|345221|344974|344840|2597
1631559000000|2021-09-13 18:50:00|345197|345121|344799|344722|345300|345133|344794|344700|2330
1631559300000|2021-09-13 18:55:00|344797|344725|344756|344557|344942|344835|344659|344550|4167
1631559600000|2021-09-13 19:00:00|344755|344558|344451|344268|344777|344655|343913|343800|6459
1631559900000|2021-09-13 19:05:00|344376|344269|345165|344927|345200|345041|344298|344155|4195
1631560200000|2021-09-13 19:10:00|345052|344911|344947|344753|345362|345268|344847|344682|6711
1631560500000|2021-09-13 19:15:00|344839|344682|345242|344961|345362|345199|344815|344627|5913
1631560800000|2021-09-13 19:20:00|345259|345033|345530|345401|345700|345572|345184|344983|4251
1631561100000|2021-09-13 19:25:00|345510|345386|345678|345568|345700|345651|345254|345077|5634
1631561400000|2021-09-13 19:30:00|345665|345585|345645|345484|345889|345786|345519|345363|5077
1631561700000|2021-09-13 19:35:00|345620|345485|345409|345214|345734|345543|345277|345200|2541
1631562000000|2021-09-13 19:40:00|345532|345202|344840|344716|345532|345278|344767|344648|5413
1631562300000|2021-09-13 19:45:00|344845|344752|344800|344690|344999|344876|344624|344560|6856
1631562600000|2021-09-13 19:50:00|344863|344735|345760|345650|345887|345771|344800|344690|19116
1631562900000|2021-09-13 19:55:00|345759|345649|345820|345725|345864|345769|345503|345420|21314
1631563200000|2021-09-13 20:00:00|345834|345726|346000|345735|346000|345800|345820|345126|1201
1631563500000|2021-09-13 20:05:00|345988|345743|345979|345720|346000|345752|345979|345720|332
1631563800000|2021-09-13 20:10:00|345900|345850|345900|345850|345900|345850|345900|345850|312
1631564100000|2021-09-13 20:15:00|345949|345720|345949|345730|345949|345730|345949|345720|391
1631564400000|2021-09-13 20:20:00|345988|345731|345988|345853|345988|345853|345988|345731|132
1631564700000|2021-09-13 20:25:00|346000|345887|346180|345989|346200|345989|345990|345751|239
1631565000000|2021-09-13 20:30:00|346200|346019|346500|345818|347000|346300|346190|345750|537
1631565300000|2021-09-13 20:35:00|346490|345901|346400|346008|346490|346008|346400|345901|607
1631565600000|2021-09-13 20:40:00|||||||||70
1631565900000|2021-09-13 20:45:00||346102||346102||346102||346102|78
1631566200000|2021-09-13 20:50:00|346399|346100|346398|346100|346399|346100|346398|346100|32
1631566500000|2021-09-13 20:55:00|346400|346025|346399|346025|346400|346025|346399|346025|45
1631566800000|2021-09-13 21:00:00|||||||||384
1631567100000|2021-09-13 21:05:00|||||||||60
1631567400000|2021-09-13 21:10:00|346350|346051|346350|346051|346350|346051|346350|346051|8
1631567700000|2021-09-13 21:15:00|346390||346390||346390||346390||61
1631568000000|2021-09-13 21:20:00|346370||346370||346370||346370||15
1631568300000|2021-09-13 21:25:00|346278|346050|346350|346050|346350|346050|346278|346050|84
1631568600000|2021-09-13 21:30:00|346299||346299||346299||346299||28
1631568900000|2021-09-13 21:35:00|346287||346287||346287||346287||15
1631569200000|2021-09-13 21:40:00||345817||345817||345817||345817|211
1631569500000|2021-09-13 21:45:00|346228|345801|346228|345801|346228|345801|346228|345801|6
1631569800000|2021-09-13 21:50:00|346285|346000|346098|346000|346285|346000|346098|346000|15
1631570100000|2021-09-13 21:55:00|346190|345810|346050|345802|346190|345880|346000|345802|348
1631570400000|2021-09-13 22:00:00|346000|345830|345900|345802|346050|345830|345900|345802|239
1631570700000|2021-09-13 22:05:00||345801||345750||345801||345717|339
1631571000000|2021-09-13 22:10:00||345717||345717||345717||345717|82
1631571300000|2021-09-13 22:15:00|345898||345900||345900||345898||26
1631571600000|2021-09-13 22:20:00||345720||345751||345800||345720|31
1631571900000|2021-09-13 22:25:00||345752||345753||345753||345752|107
1631572200000|2021-09-13 22:30:00|346000|345760|345998|345826|346000|345906|345998|345753|227
1631572500000|2021-09-13 22:35:00|346000|345920|345998|345828|346000|345920|345998|345826|19
1631573100000|2021-09-13 22:45:00|346000|345900|346000|345900|346000|345940|345998|345900|192
1631573400000|2021-09-13 22:50:00|346050|345825|346299|345835|346299|346000|346050|345825|549
1631573700000|2021-09-13 22:55:00|346287|345850|346280|345850|346299|345850|346228|345850|24
1631574000000|2021-09-13 23:00:00|346299|345830|346228|345875|346299|345875|346224|345830|89
1631574300000|2021-09-13 23:05:00|346200||346200||346200||346200||34
1631574600000|2021-09-13 23:10:00|346199|345900|346199|345830|346199|345900|346199|345830|31
1631574900000|2021-09-13 23:15:00||345825||345825||345825||345825|38
1631575200000|2021-09-13 23:20:00||345830||345900||345900||345830|10
1631575500000|2021-09-13 23:25:00|||||||||10
1631575800000|2021-09-13 23:30:00|346150||346199||346199||346150||22
1631576100000|2021-09-13 23:35:00||346000||345902||346000||345900|54
1631576400000|2021-09-13 23:40:00||345900||345902||345910||345900|53
1631576700000|2021-09-13 23:45:00||345910||345925||346000||345902|24
1631577000000|2021-09-13 23:50:00||346000||345978||346010||345902|52
1631577300000|2021-09-13 23:55:00|346150|346000|346150|345978|346150|346000|346150|345933|182
1631606400000|2021-09-14 08:00:00|355038|346005|347500|340861|355038|346005|347500|340860|161
1631606700000|2021-09-14 08:05:00||340862||343120||343120||340100|313
1631607000000|2021-09-14 08:10:00|345947|343200|347500|343001|347500|345211|345947|341200|346
1631607300000|2021-09-14 08:15:00|346629|343000|347500|343710|347500|344500|346219|341000|222
1631607600000|2021-09-14 08:20:00||341345||344001||344983||341200|36
1631607900000|2021-09-14 08:25:00||342433||343731||345321||341121|25
1631608200000|2021-09-14 08:30:00||341212||343731||346500||340860|23
1631608500000|2021-09-14 08:35:00||343732||343811||346544||341121|10
1631608800000|2021-09-14 08:40:00||342600||343811||345719||341212|25
1631609100000|2021-09-14 08:45:00||343100||345557||345726||341212|2
1631609400000|2021-09-14 08:50:00|346804|345718|347500|345719|347500|345735|346781|341121|101
1631609700000|2021-09-14 08:55:00||345466||345255||345719||344121|3
1631610000000|2021-09-14 09:00:00||344121||345921||346750||341212|8
1631610300000|2021-09-14 09:05:00|||||||||3
1631610600000|2021-09-14 09:10:00||346703||345921||346781||345921|55
1631610900000|2021-09-14 09:15:00|346900|346697|346900|345921|346900|346697|346900|345921|134
1631611200000|2021-09-14 09:20:00|346800|345610|347206|345921|347500|345921|346800|345321|104
1631611500000|2021-09-14 09:25:00|347160||347160||347206||347000||0
1631611800000|2021-09-14 09:30:00|347000||347000||347160||346832||102
1631612400000|2021-09-14 09:40:00|||||||||1
1631613000000|2021-09-14 09:50:00|346601||347000||347000||346580||64
1631613300000|2021-09-14 09:55:00|||||||||4
1631613600000|2021-09-14 10:00:00|346400||346499||346634||346300||118
1631613900000|2021-09-14 10:05:00|346498||346466||346498||346466||90
1631614200000|2021-09-14 10:10:00|346465||347500||347500||346315||92
1631614500000|2021-09-14 10:15:00|||||||||15
1631614800000|2021-09-14 10:20:00|||||||||18
1631615100000|2021-09-14 10:25:00|||||||||23
1631615400000|2021-09-14 10:30:00|||||||||2
1631615700000|2021-09-14 10:35:00|347499||347499||347499||347499||17
1631616000000|2021-09-14 10:40:00|||||||||63
1631616300000|2021-09-14 10:45:00|||||||||11
1631616600000|2021-09-14 10:50:00|||||||||8
1631616900000|2021-09-14 10:55:00|347500||347500||347500||347500||0
1631617200000|2021-09-14 11:00:00|347000|346000|346699|346011|347000|346129|346396|346000|400
1631617500000|2021-09-14 11:05:00|346680|346030|346580|346030|347500|346030|346580|346030|311
1631617800000|2021-09-14 11:10:00|346500|346305|346900|346013|347500|346305|346500|346011|261
1631618100000|2021-09-14 11:15:00|347499|346014|346600|346027|347499|346027|346385|346014|253
1631618400000|2021-09-14 11:20:00|347389|346000|346500|346000|347470|346010|346500|346000|28
1631618700000|2021-09-14 11:25:00||346003||346000||346003||346000|38
1631619000000|2021-09-14 11:30:00|346300|346010|346300|346010|346300|346010|346290|346010|108
1631619300000|2021-09-14 11:35:00|346299|346020|346300|346020|346300|346020|346297|346020|306
1631619600000|2021-09-14 11:40:00|346289|346000|346300|346014|346300|346021|346280|346000|401
1631619900000|2021-09-14 11:45:00|346190|346012|346180|346000|346300|346016|346100|346000|674
1631620200000|2021-09-14 11:50:00|346000|345650|345750|345217|346180|345650|345679|344500|1305
1631620500000|2021-09-14 11:55:00|345699|345218|346000|345400|346300|345501|345495|344600|1574
1631620800000|2021-09-14 12:00:00|345600|345200|345900|345402|346000|345500|345500|345200|312
1631621100000|2021-09-14 12:05:00|345700|345212|345700|345202|346300|345448|345600|345200|26
1631621400000|2021-09-14 12:10:00|345680|345217|345700|345310|345700|345313|345500|345217|72
1631621700000|2021-09-14 12:15:00|345699|345266|345848|345530|345999|345530|345699|345266|283
1631622000000|2021-09-14 12:20:00|345900|345630|345859|345101|345984|345630|345800|345100|222
1631622300000|2021-09-14 12:25:00|345900|345120|345900|345501|345900|345501|345898|345101|185
1631622600000|2021-09-14 12:30:00|346300|345503|347780|347050|347880|347350|346300|345500|3736
1631622900000|2021-09-14 12:35:00|347880|347051|347499|347103|348180|347578|347450|346532|1704
1631623200000|2021-09-14 12:40:00|347400|347120|347499|347220|347749|347402|347398|347120|1252
1631623500000|2021-09-14 12:45:00|347400|346830|347398|347100|347499|347398|347322|346682|2603
1631623800000|2021-09-14 12:50:00|347400|347205|347400|347053|347600|347207|347245|346830|645
1631624100000|2021-09-14 12:55:00|347499|347065|347149|346832|347749|347312|347065|346830|540
1631624400000|2021-09-14 13:00:00|347150|347000|347300|347000|347400|347205|347150|347000|1021
1631624700000|2021-09-14 13:05:00|347260|346830|347300|347033|347458|347033|347177|346830|1294
1631625000000|2021-09-14 13:10:00|347299|346831|347486|347102|347486|347102|347289|346831|110
1631625300000|2021-09-14 13:15:00|347500|347120|347689|347318|347689|347318|347500|347120|214
1631625600000|2021-09-14 13:20:00||347319||347319||347319||347319|273
1631625900000|2021-09-14 13:25:00|348000|347500|347900|347318|348000|347790|347589|347318|1314
1631626200000|2021-09-14 13:30:00|347860|347442|347440|347297|348800|348558|347301|347120|25446
1631626500000|2021-09-14 13:35:00|347400|347225|346800|346563|348000|347796|346620|346439|8631
1631626800000|2021-09-14 13:40:00|346900|346564|347204|347022|347300|347185|346900|346564|9999
1631627100000|2021-09-14 13:45:00|347233|347024|347400|347072|347737|347644|347032|346955|7513
1631627400000|2021-09-14 13:50:00|347200|347100|346754|346633|347600|347373|346525|346384|13507
1631627700000|2021-09-14 13:55:00|346753|346664|346778|346626|346883|346748|346478|346389|7225
1631628000000|2021-09-14 14:00:00|346781|346674|346880|346807|346880|346807|346197|346003|4703
1631628300000|2021-09-14 14:05:00|346866|346808|346895|346719|347444|347270|346789|346519|9209
1631628600000|2021-09-14 14:10:00|346845|346726|346457|346400|347171|347087|346457|346359|5524
1631628900000|2021-09-14 14:15:00|346460|346359|346979|346860|347155|346971|346244|346143|5796
1631629200000|2021-09-14 14:20:00|346991|346864|346798|346613|347376|347222|346689|346586|5957
1631629500000|2021-09-14 14:25:00|346797|346623|346900|346757|347065|346840|346562|346436|3027
1631629800000|2021-09-14 14:30:00|346849|346751|347100|346895|347178|347086|346751|346602|4067
1631630100000|2021-09-14 14:35:00|347101|346921|345763|345629|347101|346973|345747|345629|8597
1631630400000|2021-09-14 14:40:00|345788|345700|346254|346100|346282|346150|345745|345629|6336
1631630700000|2021-09-14 14:45:00|346247|346101|345963|345824|346600|346426|345876|345700|3291
1631631000000|2021-09-14 14:50:00|346050|345849|345983|345809|346350|346000|345796|345700|3661
1631631300000|2021-09-14 14:55:00|345902|345808|346449|346295|346449|346295|345646|345500|3493
1631631600000|2021-09-14 15:00:00|346448|346305|346700|346451|346749|346649|346427|346266|6465
1631631900000|2021-09-14 15:05:00|346699|346450|346700|346522|346800|346658|346493|346350|4275
1631632200000|2021-09-14 15:10:00|346611|346482|346637|346550|346900|346761|346538|346406|3655
1631632500000|2021-09-14 15:15:00|346675|346559|346399|346267|346841|346760|346333|346250|6917
1631632800000|2021-09-14 15:20:00|346645|346268|346741|346608|346900|346743|346372|346250|3299
1631633100000|2021-09-14 15:25:00|346672|346609|346897|346724|347000|346898|346672|346548|5976
1631633400000|2021-09-14 15:30:00|346852|346755|346838|346696|346978|346857|346682|346600|2969
1631633700000|2021-09-14 15:35:00|346718|346718|347225|347001|347300|347225|346697|346564|6122
1631634000000|2021-09-14 15:40:00|347141|347002|347385|347266|347385|347327|347098|347000|3826
1631634300000|2021-09-14 15:45:00|347389|347224|347375|347220|347502|347422|347095|347000|3491
1631634600000|2021-09-14 15:50:00|347355|347221|346912|346733|347500|347390|346900|346733|4705
1631634900000|2021-09-14 15:55:00|346900|346734|347422|347198|347477|347359|346900|346733|2308
1631635200000|2021-09-14 16:00:00|347477|347353|347342|347125|347500|347411|347237|347125|3349
1631635500000|2021-09-14 16:05:00|347340|347126|346828|346672|347342|347200|346828|346636|2533
1631635800000|2021-09-14 16:10:00|346827|346636|347013|346886|347075|346886|346582|346503|3200
1631636100000|2021-09-14 16:15:00|346985|346891|346724|346631|347013|346893|346637|346542|1100
1631636400000|2021-09-14 16:20:00|346789|346625|346283|346225|346789|346625|346283|346200|2966
1631636700000|2021-09-14 16:25:00|346297|346178|346257|346150|346380|346333|346164|346063|1659
1631637000000|2021-09-14 16:30:00|346202|346100|346137|346028|346380|346188|346120|346011|1517
1631637300000|2021-09-14 16:35:00|346136|346030|345882|345800|346319|346154|345882|345800|2150
1631637600000|2021-09-14 16:40:00|345874|345723|345391|345211|346020|345746|345220|345100|7854
1631637900000|2021-09-14 16:45:00|345500|345222|345279|345161|345500|345433|345150|345100|2625
1631638200000|2021-09-14 16:50:00|345309|345102|345372|345260|345451|345280|344963|344900|4190
1631638500000|2021-09-14 16:55:00|345451|345296|345488|345259|345625|345453|345202|345025|5849
1631638800000|2021-09-14 17:00:00|345438|345331|345032|344942|345606|345490|344973|344871|3954
1631639100000|2021-09-14 17:05:00|345033|344900|344704|344568|345033|344915|344668|344500|5298
1631639400000|2021-09-14 17:10:00|344703|344569|345014|344924|345200|345048|344581|344500|4742
1631639700000|2021-09-14 17:15:00|345111|344893|345190|345067|345313|345180|345009|344893|1039
1631640000000|2021-09-14 17:20:00|345189|345092|345374|345257|345500|345413|345189|345071|3612
1631640300000|2021-09-14 17:25:00|345373|345267|345184|345107|345407|345341|345176|345092|1208
1631640600000|2021-09-14 17:30:00|345226|345100|344973|344872|345230|345100|344929|344826|2167
1631640900000|2021-09-14 17:35:00|344972|344859|345250|345142|345386|345235|344819|344739|1215
1631641200000|2021-09-14 17:40:00|345386|345159|345597|345527|345680|345527|345250|345134|1700
1631641500000|2021-09-14 17:45:00|345594|345552|345420|345290|345598|345552|345420|345290|1516
1631641800000|2021-09-14 17:50:00|345438|345329|345616|345328|345800|345666|345400|345328|4805
1631642100000|2021-09-14 17:55:00|345469|345329|345399|345154|345732|345536|345203|345100|1502
1631642400000|2021-09-14 18:00:00|345398|345218|345397|345205|345500|345338|345208|345100|1200
1631642700000|2021-09-14 18:05:00|345396|345204|345324|345116|345788|345510|345115|345044|1465
1631643000000|2021-09-14 18:10:00|345325|345117|345341|345164|345510|345338|345137|345044|3300
1631643300000|2021-09-14 18:15:00|345316|345165|344762|344645|345423|345228|344722|344600|4940
1631643600000|2021-09-14 18:20:00|344782|344646|344925|344803|345000|344852|344423|344373|3993
1631643900000|2021-09-14 18:25:00|344924|344905|344799|344644|344999|344905|344588|344513|2168
1631644200000|2021-09-14 18:30:00|344728|344612|344149|344095|344799|344613|344149|344028|6776
1631644500000|2021-09-14 18:35:00|344148|344029|344090|343870|344488|344242|343855|343640|7586
1631644800000|2021-09-14 18:40:00|344045|343907|344329|344194|344463|344303|343999|343907|3205
1631645100000|2021-09-14 18:45:00|344399|344195|344234|344136|344664|344458|344203|344074|2594
1631645400000|2021-09-14 18:50:00|344289|344137|344382|344246|344460|344254|343809|343782|8767
1631645700000|2021-09-14 18:55:00|344428|344251|344877|344799|344950|344826|344382|344251|2573
1631646000000|2021-09-14 19:00:00|344876|344792|344739|344580|344880|344792|344545|344500|3415
1631646300000|2021-09-14 19:05:00|344738|344581|344771|344707|344970|344879|344674|344493|3150
1631646600000|2021-09-14 19:10:00|344791|344709|344553|344442|344964|344832|344551|344442|2346
1631646900000|2021-09-14 19:15:00|344551|344371|344258|344170|344629|344472|344189|344055|1563
1631647200000|2021-09-14 19:20:00|344247|344171|344402|344323|344700|344604|344247|344055|1449
1631647500000|2021-09-14 19:25:00|344394|344270|344395|344235|344682|344513|344341|344182|2045
1631647800000|2021-09-14 19:30:00|344380|344251|344662|344526|344800|344641|344226|344119|2904
1631648100000|2021-09-14 19:35:00|344594|344525|344812|344700|344900|344801|344462|344353|2636
1631648400000|2021-09-14 19:40:00|344783|344701|344798|344681|344954|344867|344654|344562|1287
1631648700000|2021-09-14 19:45:00|344797|344759|344565|344420|345100|345025|344468|344416|6603
1631649000000|2021-09-14 19:50:00|344569|344461|345050|344956|345200|345152|344366|344250|12386
1631649300000|2021-09-14 19:55:00|344957|344902|345010|345001|345182|345100|344809|344706|23155
1631649600000|2021-09-14 20:00:00|345146|345000|345298|345125|345650|345250|345010|344820|137283
1631649900000|2021-09-14 20:05:00|345300|345127|345200|345008|345450|345170|345200|345001|640
1631650200000|2021-09-14 20:10:00|345400|345003|345400|345027|345400|345052|345150|345002|1758
1631650500000|2021-09-14 20:15:00|345150|345050|345324|345150|345375|345150|345150|345050|426
1631650800000|2021-09-14 20:20:00|345300|345100|345300|345050|345300|345100|345100|345050|552
1631651100000|2021-09-14 20:25:00|345240|345030|345290|345030|345300|345030|345240|345030|112
1631651400000|2021-09-14 20:30:00|345050|345000|345049|344821|345050|345000|345041|344821|584
1631651700000|2021-09-14 20:35:00|345148|344901|345100|344821|345430|345002|345092|344821|524
1631652000000|2021-09-14 20:40:00||344700||344700||344700||344700|434
1631652300000|2021-09-14 20:45:00|345248|344818|345189|344810|345248|344856|345189|344810|372
1631652600000|2021-09-14 20:50:00|345129|344811|345100|344901|345129|344901|345100|344811|23
1631652900000|2021-09-14 20:55:00|345050|344902|345095|344902|345287|344902|345000|344901|155
1631653200000|2021-09-14 21:00:00|345099|344900|345099|344900|345099|344900|345099|344900|150
1631653500000|2021-09-14 21:05:00|345098||345098||345098||345098||145
1631653800000|2021-09-14 21:10:00|||||||||23
1631654100000|2021-09-14 21:15:00|||||||||3
1631654400000|2021-09-14 21:20:00|345075|344855|345075|344810|345075|344855|344850|344810|393
1631654700000|2021-09-14 21:25:00|345090||345090||345090||345090||5
1631655000000|2021-09-14 21:30:00|345075||345000||345100||345000||79
1631655300000|2021-09-14 21:35:00||344700||344700||344700||344700|232
1631655600000|2021-09-14 21:40:00|||||||||1
1631655900000|2021-09-14 21:45:00|||||||||13
1631656200000|2021-09-14 21:50:00||344800||344800||344800||344800|20
1631656500000|2021-09-14 21:55:00|||||||||21
1631656800000|2021-09-14 22:00:00|344890|344775|344890|344810|344890|344810|344890|344775|33
1631657100000|2021-09-14 22:05:00|344900||344900||344900||344900||127
1631657400000|2021-09-14 22:10:00|||||||||34
1631657700000|2021-09-14 22:15:00|345000|344800|345000|344800|345000|344800|344900|344800|185
1631658000000|2021-09-14 22:20:00|||||||||5
1631658300000|2021-09-14 22:25:00|344925||344925||344925||344925||9
1631658600000|2021-09-14 22:30:00|345000|344704|344999|344700|345000|344704|344985|344700|55
1631658900000|2021-09-14 22:35:00|344920||344920||344920||344920||42
1631659200000|2021-09-14 22:40:00|344925||344988||344998||344925||8
1631659500000|2021-09-14 22:45:00|344998||344998||344998||344998||14
1631659800000|2021-09-14 22:50:00|344999||344999||344999||344999||45
1631660100000|2021-09-14 22:55:00|345000||344985||345000||344780||30
1631660400000|2021-09-14 23:00:00|344972||345000||345000||344947||76
1631660700000|2021-09-14 23:05:00|344988|344710|344999|344710|344999|344710|344985|344710|12
1631661000000|2021-09-14 23:10:00|344971||344971||344971||344971||25
1631661300000|2021-09-14 23:15:00|344999||344985||344999||344800||43
1631661600000|2021-09-14 23:20:00|344863|344740|344809|344710|344863|344740|344809|344710|46
1631661900000|2021-09-14 23:25:00|344985||344985||344985||344789||51
1631662200000|2021-09-14 23:30:00|344975|344740|344958|344740|344975|344740|344958|344740|44
1631662500000|2021-09-14 23:35:00|345000|344710|345000|344741|345000|344741|344792|344705|438
1631662800000|2021-09-14 23:40:00||344750||344741||344841||344741|239
1631663100000|2021-09-14 23:45:00|||||||||44
1631663400000|2021-09-14 23:50:00|||||||||116
1631663700000|2021-09-14 23:55:00|||||||||102
1631692800000|2021-09-15 08:00:00|346277|339473|346730|344600|346865|344600|346277|339473|140
1631693100000|2021-09-15 08:05:00|||||||||10
1631693400000|2021-09-15 08:10:00|346500||346465||346500||346465||24
1631693700000|2021-09-15 08:15:00|346005||346005||346005||346005||9
1631694000000|2021-09-15 08:20:00||344850||344600||344850||344600|10
1631694300000|2021-09-15 08:25:00|346000||346000||346000||346000||6
1631694600000|2021-09-15 08:30:00|346465||346639||346639||346465||9
1631694900000|2021-09-15 08:35:00|||||||||31
1631695200000|2021-09-15 08:40:00|346000||346639||346639||346000||2
1631695500000|2021-09-15 08:45:00|346000||346639||346639||345461||23
1631695800000|2021-09-15 08:50:00|346000|345015|346000|345015|346000|345015|346000|345015|11
1631696100000|2021-09-15 08:55:00||344600||344600||344600||344600|1
1631696400000|2021-09-15 09:00:00|346500||346400||346500||346400||20
1631696700000|2021-09-15 09:05:00|346000||346000||346000||346000||4
1631697000000|2021-09-15 09:10:00|345700|345118|345700|345182|345700|345344|345700|345118|120
1631697300000|2021-09-15 09:15:00||345183||345154||345344||345146|3
1631697600000|2021-09-15 09:20:00|345699|345155|345699|345184|345699|345184|345699|345155|14
1631697900000|2021-09-15 09:25:00|345698|345185|345690|345107|345698|345208|345690|345099|0
1631698200000|2021-09-15 09:30:00||345108||345149||345149||345108|11
1631698500000|2021-09-15 09:35:00|345689|345150|345689|345179|345689|345179|345689|345150|15
1631698800000|2021-09-15 09:40:00|345680|345180|345680|345209|345680|345209|345680|345180|0
1631699100000|2021-09-15 09:45:00|345650|345213|345649|345155|345650|345305|345649|345155|2
1631699400000|2021-09-15 09:50:00||345156||345217||345344||345114|3
1631699700000|2021-09-15 09:55:00||345218||345301||345311||345118|0
1631700000000|2021-09-15 10:00:00|345600|345344|345600|345302|345600|345344|345600|345220|7
1631700300000|2021-09-15 10:05:00||345303||345189||345325||345181|0
1631700600000|2021-09-15 10:10:00|345599|345190|345599|345224|345599|345224|345599|345190|0
1631700900000|2021-09-15 10:15:00|345500|345225|345500|345159|345500|345306|345500|345108|11
1631701200000|2021-09-15 10:20:00||345160||345310||345310||345160|78
1631701500000|2021-09-15 10:25:00|345499|345311|345498|345301|345500|345344|345498|345301|3
1631701800000|2021-09-15 10:30:00||345302||345308||345344||345201|22
1631702100000|2021-09-15 10:35:00||345309||345180||345313||345103|3
1631702400000|2021-09-15 10:40:00||345183||345206||345206||345000|51
1631702700000|2021-09-15 10:45:00|345450|345207|345399|343789|345450|345212|345357|342689|156
1631703000000|2021-09-15 10:50:00|345398||345398||345398||345300||1
1631703300000|2021-09-15 10:55:00|345296|343791|345398|345000|345398|345000|345224|342689|29
1631703600000|2021-09-15 11:00:00|345390|345020|345390|345002|345397|345200|345198|345000|530
1631703900000|2021-09-15 11:05:00|345395|345004|345395|345321|345395|345321|345345|345000|268
1631704200000|2021-09-15 11:10:00|345345|345200|345300|345001|345395|345200|345300|345000|617
1631704500000|2021-09-15 11:15:00||345081||345001||345081||345001|117
1631704800000|2021-09-15 11:20:00|345299|345100|345300|345001|345300|345110|345299|345000|60
1631705100000|2021-09-15 11:25:00|345299|345003|345297|345010|345300|345060|345297|345000|145
1631705400000|2021-09-15 11:30:00|345298|345002|345300|345001|345400|345201|345270|345000|698
1631705700000|2021-09-15 11:35:00|345299|345000|345300|345008|345400|345090|345199|345000|445
1631706000000|2021-09-15 11:40:00|345299|345010|345399|345200|345400|345200|345299|345008|37
1631706300000|2021-09-15 11:45:00|345400|345300|345400|345300|345400|345300|345400|345300|184
1631706600000|2021-09-15 11:50:00|345385|345200|345400|345300|345400|345300|345385|345200|426
1631706900000|2021-09-15 11:55:00|345500|345016|345479|345300|345500|345300|345450|345016|286
1631707200000|2021-09-15 12:00:00|345410|345016|345310|345016|345410|345016|345310|345016|210
1631707500000|2021-09-15 12:05:00|345290|345032|345290|345000|345310|345032|345289|345000|169
1631707800000|2021-09-15 12:10:00|345500|345010|345500|344600|345500|345010|345000|344000|1532
1631708100000|2021-09-15 12:15:00|345400|344001|345399|345100|345400|345100|345170|344001|427
1631708400000|2021-09-15 12:20:00|345397|345102|345200|344800|345400|345300|345200|344800|1834
1631708700000|2021-09-15 12:25:00|345400|344802|345159|344200|345400|344802|345000|344001|397
1631709000000|2021-09-15 12:30:00|345400|344894|345000|344716|345600|345400|344713|344200|2628
1631709300000|2021-09-15 12:35:00||344702||344855||344855||344702|922
1631709600000|2021-09-15 12:40:00|344999|344850|345000|344850|345000|344930|344999|344843|2560
1631709900000|2021-09-15 12:45:00|344999|344930|345000|344747|345000|344935|344966|344747|798
1631710200000|2021-09-15 12:50:00|344994|344889|345000|344747|345000|344981|344994|344747|629
1631710500000|2021-09-15 12:55:00|344998|344800|345000|344805|345000|344847|344978|344058|208
1631710800000|2021-09-15 13:00:00|344999|344807|344999|344805|345000|344807|344900|344805|70
1631711100000|2021-09-15 13:05:00|345000|344700|345000|344700|345000|344700|344805|344700|303
1631711400000|2021-09-15 13:10:00|344999|344701|344980|344701|345000|344701|344980|344701|50
1631711700000|2021-09-15 13:15:00|344988|344700|344899|344700|344988|344700|344899|344700|406
1631712000000|2021-09-15 13:20:00|344989||344899||345000||344800||329
1631712300000|2021-09-15 13:25:00|344701|344000|344899|344250|344899|344250|344250|344000|1988
1631712600000|2021-09-15 13:30:00|344434|344251|343800|343500|345300|344903|343205|343000|31913
1631712900000|2021-09-15 13:35:00|343820|343328|342500|341918|343999|343740|341937|341726|24506
1631713200000|2021-09-15 13:40:00|342201|341968|341914|341715|342500|342309|341416|341238|24921
1631713500000|2021-09-15 13:45:00|341926|341759|342400|342266|342620|342550|341830|341616|18871
1631713800000|2021-09-15 13:50:00|342399|342284|341986|341815|342500|342400|341597|341500|15659
1631714100000|2021-09-15 13:55:00|341967|341736|342115|341960|342500|342346|341850|341682|11116
1631714400000|2021-09-15 14:00:00|342100|341961|341855|341700|342190|342049|341400|341300|14692
1631714700000|2021-09-15 14:05:00|341878|341737|341281|341058|342012|341902|341058|341000|18890
1631715000000|2021-09-15 14:10:00|341241|341059|340735|340508|341281|341200|340423|340300|21454
1631715300000|2021-09-15 14:15:00|340733|340596|341200|340942|341200|340974|340302|340154|17936
1631715600000|2021-09-15 14:20:00|341122|340965|341239|341064|341482|341442|340899|340739|18665
1631715900000|2021-09-15 14:25:00|341237|341051|340944|340807|341399|341350|340600|340520|7428
1631716200000|2021-09-15 14:30:00|340943|340800|341889|341807|342067|341959|340795|340700|13737
1631716500000|2021-09-15 14:35:00|341874|341785|341971|341807|342190|342074|341654|341500|11180
1631716800000|2021-09-15 14:40:00|341969|341844|341552|341486|341979|341844|341403|341300|9393
1631717100000|2021-09-15 14:45:00|341615|341487|341926|341836|342100|342025|341591|341425|5783
1631717400000|2021-09-15 14:50:00|341925|341753|341637|341503|342000|341917|341586|341470|7894
1631717700000|2021-09-15 14:55:00|341633|341525|341757|341587|342000|341858|341473|341291|7768
1631718000000|2021-09-15 15:00:00|341730|341588|341934|341758|342000|341953|341622|341479|5692
1631718300000|2021-09-15 15:05:00|341848|341759|341531|341480|341988|341812|341516|341309|5195
1631718600000|2021-09-15 15:10:00|341600|341481|341463|341321|341743|341584|341400|341274|1817
1631718900000|2021-09-15 15:15:00|341431|341322|341598|341415|341711|341639|341331|341200|3181
1631719200000|2021-09-15 15:20:00|341594|341451|341697|341591|341700|341628|341339|341200|3520
1631719500000|2021-09-15 15:25:00|341696|341501|341261|341200|341745|341660|341242|341200|3707
1631719800000|2021-09-15 15:30:00|341301|341201|341381|341238|341390|341300|340946|340812|7690
1631720100000|2021-09-15 15:35:00|341338|341100|341315|341165|341400|341304|341154|341042|3008
1631720400000|2021-09-15 15:40:00|341265|341209|341054|341000|341400|341215|341054|340935|3124
1631720700000|2021-09-15 15:45:00|341038|340938|340984|340870|341173|341025|340878|340812|3657
1631721000000|2021-09-15 15:50:00|340999|340888|340904|340800|341100|341044|340850|340737|2394
1631721300000|2021-09-15 15:55:00|340903|340822|341461|341400|341484|341407|340903|340822|5589
1631721600000|2021-09-15 16:00:00|341460|341352|341442|341331|341682|341470|341351|341020|1700
1631721900000|2021-09-15 16:05:00|341440|341300|342355|342221|342480|342338|341329|341210|9444
1631722200000|2021-09-15 16:10:00|342354|342245|341985|341815|342407|342326|341790|341633|3731
1631722500000|2021-09-15 16:15:00|341944|341857|342100|341900|342184|342075|341944|341789|2906
1631722800000|2021-09-15 16:20:00|342000|341835|342480|342381|342480|342381|341900|341747|6445
1631723100000|2021-09-15 16:25:00|342444|342352|342463|342315|342793|342740|342344|342179|6373
1631723400000|2021-09-15 16:30:00|342471|342316|343436|343305|343532|343431|342471|342314|8137
1631723700000|2021-09-15 16:35:00|343451|343325|343396|343252|343593|343479|343195|343099|2914
1631724000000|2021-09-15 16:40:00|343386|343253|343748|343491|343895|343821|343352|343253|7460
1631724300000|2021-09-15 16:45:00|343747|343550|343699|343604|343895|343849|343556|343428|6595
1631724600000|2021-09-15 16:50:00|343697|343605|343802|343710|343895|343800|343681|343600|3397
1631724900000|2021-09-15 16:55:00|343741|343712|344363|344245|344444|344374|343741|343712|11452
1631725200000|2021-09-15 17:00:00|344378|344269|344573|344500|344800|344612|344378|344267|7518
1631725500000|2021-09-15 17:05:00|344568|344501|344058|343976|344658|344647|343985|343869|7471
1631725800000|2021-09-15 17:10:00|344151|343993|344524|344390|344588|344497|344023|343869|5613
1631726100000|2021-09-15 17:15:00|344523|344391|344259|344155|344588|344544|344149|344010|4325
1631726400000|2021-09-15 17:20:00|344257|344163|344382|344226|344554|344479|344244|344121|2942
1631726700000|2021-09-15 17:25:00|344381|344259|344221|344142|344527|344441|344221|344081|2856
1631727000000|2021-09-15 17:30:00|344287|344143|344534|344453|344553|344479|344139|344043|5678
1631727300000|2021-09-15 17:35:00|344533|344399|344400|344327|344615|344552|344298|344153|4301
1631727600000|2021-09-15 17:40:00|344414|344333|345029|344956|345029|344997|344269|344156|7706
1631727900000|2021-09-15 17:45:00|345035|344972|345392|345267|345628|345546|345023|344949|8496
1631728200000|2021-09-15 17:50:00|345391|345268|345425|345273|345574|345496|345197|345059|6203
1631728500000|2021-09-15 17:55:00|345424|345295|345655|345505|345844|345750|345352|345277|9800
1631728800000|2021-09-15 18:00:00|345566|345506|345845|345702|345957|345906|345566|345491|5963
1631729100000|2021-09-15 18:05:00|345805|345703|346168|346069|346261|346188|345697|345562|10331
1631729400000|2021-09-15 18:10:00|346150|346070|346158|346074|346300|346212|346098|346045|5717
1631729700000|2021-09-15 18:15:00|346174|346073|346164|346056|346269|346196|346095|346000|12346
1631730000000|2021-09-15 18:20:00|346163|346057|346401|346178|346576|346479|346128|346000|6582
1631730300000|2021-09-15 18:25:00|346385|346202|346302|346180|346498|346384|346270|346178|3018
1631730600000|2021-09-15 18:30:00|346316|346192|346414|346280|346430|346358|346224|346180|2551
1631730900000|2021-09-15 18:35:00|346411|346281|346485|346359|346697|346592|346381|346281|2938
1631731200000|2021-09-15 18:40:00|346479|346332|346336|346249|346649|346615|346335|346230|2981
1631731500000|2021-09-15 18:45:00|346351|346250|346700|346615|346700|346621|346335|346230|4712
1631731800000|2021-09-15 18:50:00|346683|346618|346616|346576|346700|346652|346510|346335|3482
1631732100000|2021-09-15 18:55:00|346668|346574|346565|346398|346700|346598|346453|346353|6002
1631732400000|2021-09-15 19:00:00|346564|346455|347349|347278|347378|347279|346499|346353|10578
1631732700000|2021-09-15 19:05:00|347394|347300|347944|347860|347944|347904|347369|347300|13281
1631733000000|2021-09-15 19:10:00|347940|347900|347817|347752|348112|348000|347584|347432|14192
1631733300000|2021-09-15 19:15:00|347816|347755|348160|348033|348164|348104|347678|347600|11230
1631733600000|2021-09-15 19:20:00|348133|348032|347845|347776|348133|348032|347773|347731|6469
1631733900000|2021-09-15 19:25:00|347827|347778|347825|347758|348000|347899|347725|347685|7666
1631734200000|2021-09-15 19:30:00|347872|347783|347878|347751|348056|348006|347756|347700|10970
1631734500000|2021-09-15 19:35:00|347877|347796|348352|348274|348412|348333|347874|347796|8064
1631734800000|2021-09-15 19:40:00|348353|348300|348313|348220|348452|348400|348124|348030|8295
1631735100000|2021-09-15 19:45:00|348311|348221|348542|348449|348562|348506|348250|348173|13951
1631735400000|2021-09-15 19:50:00|348562|348495|347988|347775|348600|348545|347769|347671|30976
1631735700000|2021-09-15 19:55:00|347907|347685|347590|347538|347907|347774|347461|347397|32692
1631736000000|2021-09-15 20:00:00|347787|347534|347500|347301|347844|347534|347500|346500|204784
1631736300000|2021-09-15 20:05:00|347499|347320|347500|347320|347500|347320|347478|347320|281
1631736600000|2021-09-15 20:10:00|347600|347420|347599|347420|347600|347421|347599|347420|668
1631736900000|2021-09-15 20:15:00|347600|347579|347699|347579|347700|347579|347600|347550|501
1631737200000|2021-09-15 20:20:00|||||||||155
1631737500000|2021-09-15 20:25:00||347650||347579||347650||347579|629
1631737800000|2021-09-15 20:30:00|347698||347698||347698||347698||134
1631738100000|2021-09-15 20:35:00|||||||||246
1631738400000|2021-09-15 20:40:00|347608|347512|347522|347301|347608|347512|347522|347301|611
1631738700000|2021-09-15 20:45:00|347500|347401|347700|347500|347700|347500|347500|347290|578
1631739000000|2021-09-15 20:50:00||347322||347322||347322||347322|63
1631739300000|2021-09-15 20:55:00|||||||||13
1631739600000|2021-09-15 21:00:00||347511||347511||347511||347511|23
1631739900000|2021-09-15 21:05:00||347512||347512||347512||347512|20
1631740200000|2021-09-15 21:10:00|347690|347511|347690|347511|347690|347511|347690|347511|23
1631740500000|2021-09-15 21:15:00|347550|347500|347624|347501|347695|347501|347550|347500|149
1631740800000|2021-09-15 21:20:00|||||||||9
1631741100000|2021-09-15 21:25:00|347599|347500|347600|347500|347600|347500|347599|347500|61
1631741400000|2021-09-15 21:30:00|||||||||44
1631741700000|2021-09-15 21:35:00||347502||347502||347502||347502|21
1631742000000|2021-09-15 21:40:00|||||||||143
1631742300000|2021-09-15 21:45:00|347640|347550|347601|347525|347640|347550|347601|347525|91
1631742600000|2021-09-15 21:50:00|||||||||117
1631742900000|2021-09-15 21:55:00|347750|347579|347750|347525|347757|347579|347750|347525|106
1631743200000|2021-09-15 22:00:00|||||||||8
1631743500000|2021-09-15 22:05:00||347530||347525||347530||347525|8
1631743800000|2021-09-15 22:10:00|||||||||13
1631744100000|2021-09-15 22:15:00|||||||||106
1631744400000|2021-09-15 22:20:00|347757||347757||347757||347757||59
1631744700000|2021-09-15 22:25:00|347700|347530|347680|347601|347700|347601|347680|347530|126
1631745000000|2021-09-15 22:30:00|347679|347525|347679|347565|347679|347565|347679|347525|19
1631745300000|2021-09-15 22:35:00|347649||347649||347649||347649||75
1631745600000|2021-09-15 22:40:00|||||||||8
1631745900000|2021-09-15 22:45:00|347650|347501|347749|347502|347749|347620|347649|347501|161
1631746200000|2021-09-15 22:50:00|||||||||3
1631746500000|2021-09-15 22:55:00||347515||347515||347515||347515|62
1631746800000|2021-09-15 23:00:00|347800|347505|347730|347502|347800|347515|347700|347502|73
1631747100000|2021-09-15 23:05:00|347750|347498|347749|347500|347750|347500|347749|347498|146
1631747400000|2021-09-15 23:10:00||347498||347498||347498||347498|11
1631748300000|2021-09-15 23:25:00|||||||||56
1631748600000|2021-09-15 23:30:00|347600||347600||347600||347600||35
1631748900000|2021-09-15 23:35:00|||||||||22
1631749200000|2021-09-15 23:40:00||347520||347540||347540||347520|92
1631749500000|2021-09-15 23:45:00|347677|347541|347749|347585|347749|347601|347677|347541|269
1631749800000|2021-09-15 23:50:00|347750|347588|347699|347588|347750|347588|347699|347588|32
1631750100000|2021-09-15 23:55:00|347757|347586|347800|347601|347800|347601|347757|347586|36
1631779200000|2021-09-16 08:00:00|347695|333666|347695|344093|347695|346932|347695|333666|55
1631779500000|2021-09-16 08:05:00|347795|345480|347795|345726|347795|346806|347795|344093|14
1631779800000|2021-09-16 08:10:00||345514||345458||345726||344093|4
1631780100000|2021-09-16 08:15:00|348357|345726|347616|346335|348357|346335|347616|345726|41
1631780400000|2021-09-16 08:20:00||345726||346335||346335||345726|3
1631780700000|2021-09-16 08:25:00|347516|345726|347616|345726|347616|345726|347008|345726|61
1631781000000|2021-09-16 08:30:00|346950|345187|347616|345339|347616|345339|346950|344093|61
1631781300000|2021-09-16 08:35:00|347417|344093|347417|345093|347417|345216|347417|344093|2
1631781600000|2021-09-16 08:40:00|347491||347591||347591||347491||1
1631781900000|2021-09-16 08:45:00||344093||345094||345220||344093|12
1631782200000|2021-09-16 08:50:00|347417||347417||347417||347417||1
1631782500000|2021-09-16 08:55:00|347317||347317||347317||347317||8
1631782800000|2021-09-16 09:00:00|347417||347417||347417||347317||14
1631783100000|2021-09-16 09:05:00|347317|344093|347417|345060|347417|345060|347317|340500|6
1631783400000|2021-09-16 09:10:00||343795||345213||345213||343795|1
1631783700000|2021-09-16 09:15:00|347400|345214|347400|346606|347400|346606|347400|345214|7
1631784000000|2021-09-16 09:20:00||346638||346606||346638||346606|50
1631784300000|2021-09-16 09:25:00|347399||347398||347399||347398||1
1631784600000|2021-09-16 09:30:00|||||||||4
1631784900000|2021-09-16 09:35:00|347238||347238||347238||347238||1
1631785200000|2021-09-16 09:40:00|347200|346370|347200|345009|347200|346370|346640|343909|139
1631785500000|2021-09-16 09:45:00|347060|343909|347060|344732|347060|344732|347060|343909|13
1631785800000|2021-09-16 09:50:00|347000|343909|347000|343909|347000|343909|347000|343909|4
1631786100000|2021-09-16 09:55:00||344692||344692||344692||344692|7
1631786400000|2021-09-16 10:00:00||342370||344744||344762||342370|24
1631786700000|2021-09-16 10:05:00||343463||344896||344896||343463|4
1631787000000|2021-09-16 10:10:00|346441|343463|347000|344725|347000|344725|346441|343463|10
1631787300000|2021-09-16 10:15:00||343463||344848||344848||343463|10
1631787600000|2021-09-16 10:20:00||346065||346215||346215||346065|2
1631787900000|2021-09-16 10:25:00|||||||||8
1631788200000|2021-09-16 10:30:00||346247||346215||346247||346215|16
1631788500000|2021-09-16 10:35:00||346272||346215||346272||346215|7
1631788800000|2021-09-16 10:40:00|346999||346999||347000||346999||21
1631789100000|2021-09-16 10:45:00|346998||346997||346998||346997||11
1631789400000|2021-09-16 10:50:00|346995||346995||346995||346995||0
1631789700000|2021-09-16 10:55:00|346990|346294|346990|346215|346990|346294|346990|346215|49
1631790000000|2021-09-16 11:00:00|346713|346265|347144|346320|347200|346320|346642|346265|207
1631790300000|2021-09-16 11:05:00|347145|346305|347090|346332|347145|346332|347090|346305|11
1631790600000|2021-09-16 11:10:00|347095|346494|347095|346400|347095|346650|347095|346300|38
1631790900000|2021-09-16 11:15:00|347200|346367|347100|346334|347200|346729|347100|346300|20
1631791200000|2021-09-16 11:20:00|347095|346400|347095|346400|347095|346400|347069|346400|3
1631791500000|2021-09-16 11:25:00|346739|346300|346500|346215|347095|346300|346500|346215|413
1631791800000|2021-09-16 11:30:00|346495||346500||346500||346495||238
1631792100000|2021-09-16 11:35:00|346418|346255|346499|346215|346500|346255|346399|346215|248
1631792400000|2021-09-16 11:40:00|346500|346256|346500|346215|346500|346258|346499|346215|150
1631792700000|2021-09-16 11:45:00|346414||346500||346500||346414||102
1631793000000|2021-09-16 11:50:00|346400||346500||346500||346400||130
1631793300000|2021-09-16 11:55:00||346300||346300||346302||346300|113
1631793600000|2021-09-16 12:00:00|346463|346215|346500|346066|346500|346244|346300|346065|1530
1631793900000|2021-09-16 12:05:00|346499|346400|346500|346300|346500|346400|346499|346300|705
1631794200000|2021-09-16 12:10:00|346470|346400|346498|346300|346500|346400|346430|346065|369
1631794500000|2021-09-16 12:15:00|346499|346301|346500|346300|346500|346301|346461|346300|228
1631794800000|2021-09-16 12:20:00|346499|346400|346300|346065|346500|346401|346300|346065|698
1631795100000|2021-09-16 12:25:00|346298|345844|346300|346000|346300|346000|346100|345500|635
1631795400000|2021-09-16 12:30:00|346198|345800|346400|346057|346500|346400|346000|345500|1996
1631795700000|2021-09-16 12:35:00|346398|346058|346381|345700|346400|346128|346100|345500|1820
1631796000000|2021-09-16 12:40:00|346380|345902|346372|346100|346400|346100|346243|345627|63
1631796300000|2021-09-16 12:45:00|346371|345817|346390|345729|346390|346100|346297|345701|100
1631796600000|2021-09-16 12:50:00|346400|345750|346499|345801|346499|346300|346400|345750|646
1631796900000|2021-09-16 12:55:00|346490|346100|345899|345667|346560|346400|345899|345662|2376
1631797200000|2021-09-16 13:00:00|345900|345690|346290|345638|346299|345920|345900|345600|2047
1631797500000|2021-09-16 13:05:00|346200|345703|345985|345650|346289|345820|345985|345600|803
1631797800000|2021-09-16 13:10:00|346000|345700|345900|345602|346000|345825|345826|345600|1347
1631798100000|2021-09-16 13:15:00|345999|345600|346000|345600|346000|345900|345998|345600|387
1631798400000|2021-09-16 13:20:00|345955|345907|346000|345907|346399|346000|345955|345907|1628
1631798700000|2021-09-16 13:25:00|346199|345999|346500|345530|346500|346075|346160|345530|2533
1631799000000|2021-09-16 13:30:00|346200|345610|347198|346974|347579|347433|345433|345200|30652
1631799300000|2021-09-16 13:35:00|347284|347019|346509|346306|347800|347638|346450|346200|17146
1631799600000|2021-09-16 13:40:00|346508|346317|345688|345484|346668|346472|345300|345100|12061
1631799900000|2021-09-16 13:45:00|345987|345616|345592|345472|345987|345766|344830|344669|18785
1631800200000|2021-09-16 13:50:00|345563|345404|344874|344649|345850|345562|344698|344600|8018
1631800500000|2021-09-16 13:55:00|345199|344800|345600|345443|345842|345735|344650|344500|16128
1631800800000|2021-09-16 14:00:00|345568|345406|345197|345052|345655|345465|344952|344800|7628
1631801100000|2021-09-16 14:05:00|345196|345084|345800|345649|345845|345734|345196|345084|8903
1631801400000|2021-09-16 14:10:00|345770|345650|345138|344900|345800|345700|344995|344900|3802
1631801700000|2021-09-16 14:15:00|345033|344888|345662|345466|345700|345529|344809|344720|6717
1631802000000|2021-09-16 14:20:00|345674|345468|346341|346181|346389|346314|345342|345184|10679
1631802300000|2021-09-16 14:25:00|346389|346160|346500|346321|346535|346449|345771|345640|9211
1631802600000|2021-09-16 14:30:00|346499|346320|346467|346347|346623|346574|346210|346060|6180
1631802900000|2021-09-16 14:35:00|346466|346341|346906|346814|346952|346911|346253|346189|8353
1631803200000|2021-09-16 14:40:00|346905|346826|346504|346329|346924|346826|346400|346180|4576
1631803500000|2021-09-16 14:45:00|346405|346277|346305|346143|346600|346501|346110|345845|3038
1631803800000|2021-09-16 14:50:00|346274|346063|346112|346003|346500|346286|346032|345893|3644
1631804100000|2021-09-16 14:55:00|346103|346000|345975|345917|346103|346000|345492|345326|6151
1631804400000|2021-09-16 15:00:00|345976|345918|346272|346098|346558|346487|345976|345904|7104
1631804700000|2021-09-16 15:05:00|346269|346118|346558|346401|346558|346421|345920|345733|6104
1631805000000|2021-09-16 15:10:00|346500|346400|346283|346158|346558|346400|346152|346000|2222
1631805300000|2021-09-16 15:15:00|346440|346160|345711|345591|346440|346170|345526|345390|5172
1631805600000|2021-09-16 15:20:00|345667|345590|345593|345300|345922|345791|345353|345200|5260
1631805900000|2021-09-16 15:25:00|345592|345269|345483|345400|345701|345609|345337|345247|2325
1631806200000|2021-09-16 15:30:00|345481|345316|345592|345457|345700|345495|345320|345200|2416
1631806500000|2021-09-16 15:35:00|345507|345436|345855|345757|345920|345798|345244|345000|7612
1631806800000|2021-09-16 15:40:00|345894|345716|345820|345664|346077|346006|345719|345539|5344
1631807100000|2021-09-16 15:45:00|345959|345706|345761|345632|345959|345735|345611|345300|600
1631807400000|2021-09-16 15:50:00|345760|345496|346021|345891|346300|346087|345621|345496|3965
1631807700000|2021-09-16 15:55:00|345978|345903|346440|346265|346480|346265|345934|345800|3177
1631808000000|2021-09-16 16:00:00|346399|346247|346768|346621|346952|346760|346330|346247|6246
1631808300000|2021-09-16 16:05:00|346767|346708|346878|346747|346952|346790|346738|346589|3192
1631808600000|2021-09-16 16:10:00|346900|346748|346856|346726|346900|346845|346672|346482|6337
1631808900000|2021-09-16 16:15:00|346855|346763|347129|347047|347200|347130|346848|346726|5449
1631809200000|2021-09-16 16:20:00|347144|347048|347289|347163|347418|347326|347144|346947|5326
1631809500000|2021-09-16 16:25:00|347286|347159|347447|347354|347600|347507|347121|346949|5140
1631809800000|2021-09-16 16:30:00|347457|347400|347782|347645|347864|347782|347457|347400|3697
1631810100000|2021-09-16 16:35:00|347781|347631|347401|347311|347781|347631|347349|347041|2738
1631810400000|2021-09-16 16:40:00|347399|347292|347800|347686|347800|347690|347123|347055|2382
1631810700000|2021-09-16 16:45:00|347771|347718|347692|347236|347950|347844|347461|347236|3367
1631811000000|2021-09-16 16:50:00|347599|347447|347300|347157|347622|347512|347200|347102|2004
1631811300000|2021-09-16 16:55:00|347324|347103|347447|347377|347650|347540|347297|347102|1478
1631811600000|2021-09-16 17:00:00|347432|347348|347010|346919|347453|347348|347009|346919|3665
1631811900000|2021-09-16 17:05:00|347155|346931|347335|347078|347570|347264|347020|346820|7719
1631812200000|2021-09-16 17:10:00|347185|347004|347521|347372|347570|347432|347069|346984|3197
1631812500000|2021-09-16 17:15:00|347543|347373|347570|347441|347570|347451|347300|347165|2442
1631812800000|2021-09-16 17:20:00|347562|347444|347552|347411|347733|347616|347449|347400|1790
1631813100000|2021-09-16 17:25:00|347560|347485|347400|347277|347560|347485|347367|347103|889
1631813400000|2021-09-16 17:30:00|347390|347274|347142|347014|347390|347279|346951|346820|5889
1631813700000|2021-09-16 17:35:00|347127|346987|346975|346802|347200|347094|346819|346701|2513
1631814000000|2021-09-16 17:40:00|346875|346782|346945|346862|347059|346878|346782|346701|1876
1631814300000|2021-09-16 17:45:00|346944|346866|347233|347166|347378|347260|346874|346786|3251
1631814600000|2021-09-16 17:50:00|347259|347171|348246|348043|348350|348184|347257|347166|7654
1631814900000|2021-09-16 17:55:00|348217|348126|348383|348274|348600|348486|348200|348015|9282
1631815200000|2021-09-16 18:00:00|348384|348244|348512|348446|348756|348632|348361|348243|10507
1631815500000|2021-09-16 18:05:00|348515|348465|348484|348343|348681|348515|348062|348000|9779
1631815800000|2021-09-16 18:10:00|348483|348345|348769|348614|348851|348781|348478|348345|5735
1631816100000|2021-09-16 18:15:00|348690|348615|348297|348155|348769|348662|348297|348142|2118
1631816400000|2021-09-16 18:20:00|348296|348165|348476|348346|348500|348429|348203|348101|4453
1631816700000|2021-09-16 18:25:00|348473|348374|348097|347990|348642|348516|347904|347762|10875
1631817000000|2021-09-16 18:30:00|348174|348038|348209|348036|348460|348339|348173|348000|4049
1631817300000|2021-09-16 18:35:00|348208|348037|348341|348243|348428|348332|348205|348036|2200
1631817600000|2021-09-16 18:40:00|348297|348270|348338|348283|348614|348480|348296|348128|6569
1631817900000|2021-09-16 18:45:00|348365|348284|348197|348123|348423|348302|347971|347873|3718
1631818200000|2021-09-16 18:50:00|348196|348059|348402|348283|348495|348389|348065|347969|2727
1631818500000|2021-09-16 18:55:00|348358|348329|348505|348323|348700|348629|348331|348200|5387
1631818800000|2021-09-16 19:00:00|348513|348399|348770|348632|348900|348824|348438|348323|6380
1631819100000|2021-09-16 19:05:00|348839|348633|349135|349065|349236|349122|348755|348632|8201
1631819400000|2021-09-16 19:10:00|349146|349064|348983|348874|349292|349234|348891|348800|7078
1631819700000|2021-09-16 19:15:00|348984|348875|348684|348566|349000|348913|348553|348518|5453
1631820000000|2021-09-16 19:20:00|348694|348600|348454|348351|348744|348640|348357|348279|7500
1631820300000|2021-09-16 19:25:00|348387|348328|347738|347644|348445|348385|347632|347531|8856
1631820600000|2021-09-16 19:30:00|347740|347580|347968|347876|348074|347986|347650|347580|15803
1631820900000|2021-09-16 19:35:00|347932|347878|348173|348108|348200|348115|347911|347763|5295
1631821200000|2021-09-16 19:40:00|348172|348110|348000|347857|348200|348134|347951|347777|6969
1631821500000|2021-09-16 19:45:00|348039|347866|348260|348176|348295|348223|348003|347865|7827
1631821800000|2021-09-16 19:50:00|348296|348210|348538|348340|348600|348509|348296|348176|18352
1631822100000|2021-09-16 19:55:00|348575|348348|348856|348732|348985|348885|348296|348200|52256
1631822400000|2021-09-16 20:00:00|348855|348782|348900|348799|349100|348824|348771|348500|183786
1631822700000|2021-09-16 20:05:00|348898|348700|348798|348600|348898|348701|348798|348500|233
1631823000000|2021-09-16 20:10:00|348900|348603|348850|348699|348900|348699|348818|348603|832
1631823300000|2021-09-16 20:15:00|348798|348620|348797|348615|348798|348630|348797|348615|66
1631823600000|2021-09-16 20:20:00|348798|348680|348798|348680|348798|348680|348798|348680|48
1631823900000|2021-09-16 20:25:00|348796|348615|348796|348615|348796|348615|348796|348615|188
1631824200000|2021-09-16 20:30:00|348699|348500|348699|348650|348699|348650|348699|348500|46
1631824500000|2021-09-16 20:35:00|348690|348600|348650|348600|348690|348600|348650|348600|784
1631824800000|2021-09-16 20:40:00|||||||||149
1631825100000|2021-09-16 20:45:00|348699||348699||348699||348699||209
1631825400000|2021-09-16 20:50:00|348798||348798||348798||348798||141
1631825700000|2021-09-16 20:55:00|348790|348675|348788|348650|348790|348675|348788|348600|217
1631826000000|2021-09-16 21:00:00|348780|348600|348780|348615|348780|348615|348780|348600|98
1631826300000|2021-09-16 21:05:00|348770||348785||348785||348770||8
1631826600000|2021-09-16 21:10:00|348788|348675|348780|348510|348788|348675|348780|348500|430
1631826900000|2021-09-16 21:15:00|||||||||139
1631827200000|2021-09-16 21:20:00|348788|348500|348788|348530|348788|348530|348788|348500|107
1631827500000|2021-09-16 21:25:00|348750|348516|348750|348516|348750|348516|348750|348516|8
1631827800000|2021-09-16 21:30:00|348720|348551|348720|348551|348720|348551|348720|348551|5
1631828100000|2021-09-16 21:35:00|348680|348510|348680|348510|348699|348510|348680|348510|147
1631828400000|2021-09-16 21:40:00|348688|348503|348699|348636|348699|348650|348680|348503|244
1631828700000|2021-09-16 21:45:00|348700|348503|348700|348503|348700|348503|348700|348503|6
1631829300000|2021-09-16 21:55:00|||||||||3
1631829900000|2021-09-16 22:05:00|348639|348521|348709|348521|348780|348521|348639|348521|24
1631830200000|2021-09-16 22:10:00||348530||348530||348530||348530|4
1631830500000|2021-09-16 22:15:00||348521||348521||348521||348521|6
1631830800000|2021-09-16 22:20:00|||||||||76
1631831100000|2021-09-16 22:25:00|348688||348600||348688||348600||68
1631831400000|2021-09-16 22:30:00|348700|348550|348700|348550|348700|348550|348700|348550|119
1631831700000|2021-09-16 22:35:00|||||||||3
1631832000000|2021-09-16 22:40:00||348607||348607||348607||348607|25
1631832300000|2021-09-16 22:45:00|||||||||69
1631832600000|2021-09-16 22:50:00|348709|348608|348700|348608|348709|348608|348700|348608|49
1631832900000|2021-09-16 22:55:00|348690|348607|348690|348607|348690|348607|348690|348607|14
1631833200000|2021-09-16 23:00:00|348700|348521|348780|348511|348780|348521|348700|348500|111
1631833500000|2021-09-16 23:05:00|348720||348720||348720||348720||3
1631834100000|2021-09-16 23:15:00|||||||||1
1631834400000|2021-09-16 23:20:00||348515||348515||348515||348515|28
1631834700000|2021-09-16 23:25:00|||||||||5
1631835000000|2021-09-16 23:30:00|||||||||27
1631835300000|2021-09-16 23:35:00||348511||348511||348511||348511|36
1631835600000|2021-09-16 23:40:00|348650|348502|348500|348200|348650|348502|348500|348200|317
1631835900000|2021-09-16 23:45:00|348444|347000|348200|347000|348444|347000|348200|347000|256
1631836200000|2021-09-16 23:50:00|||||||||10
1631836500000|2021-09-16 23:55:00|348500|347850|348510|348300|348650|348300|348500|347850|80
1631865600000|2021-09-17 08:00:00|350500||350000||352100||349400||10
1631866200000|2021-09-17 08:10:00|||||||||2
1631866500000|2021-09-17 08:15:00|349900||351099||351100||349500||6
1631866800000|2021-09-17 08:20:00|349900||349900||351100||349500||7
1631867100000|2021-09-17 08:25:00|349400|347000|349400|347003|351100|347003|349400|347000|41
1631867400000|2021-09-17 08:30:00|349713|347000|349400|347000|349900|347000|349400|347000|0
1631867700000|2021-09-17 08:35:00|348562|347034|349755|347052|350000|347052|348562|347000|11
1631868000000|2021-09-17 08:40:00|349400|347000|349400|348400|349400|348400|349400|347000|16
1631868300000|2021-09-17 08:45:00|349500|348401|349400|348406|349500|348409|349400|348401|17
1631868600000|2021-09-17 08:50:00|349500|348407|349400|348401|350046|348419|349400|348401|45
1631868900000|2021-09-17 08:55:00|350000|348402|349400|348500|350000|348500|349400|348401|4
1631869200000|2021-09-17 09:00:00|350000|348639|349400|348500|350000|348639|349400|348500|14
1631869500000|2021-09-17 09:05:00|349325|348400|349254|348415|349329|348415|348760|348400|20
1631869800000|2021-09-17 09:10:00|349329|348416|349140|347000|349329|348500|348675|347000|110
1631870100000|2021-09-17 09:15:00|348701|348300|349400|347000|349846|348300|348550|347000|136
1631870400000|2021-09-17 09:20:00|349329||348499||349329||348400||41
1631870700000|2021-09-17 09:25:00|348383|348012|348450|348300|348499|348300|348383|348012|78
1631871000000|2021-09-17 09:30:00||348200||348200||348300||348200|142
1631871300000|2021-09-17 09:35:00||348300||348300||348300||348300|225
1631871600000|2021-09-17 09:40:00|348413|348301|348450|348012|348450|348301|348413|348012|116
1631871900000|2021-09-17 09:45:00||348013||348151||348151||348013|0
1631872200000|2021-09-17 09:50:00||348012||348012||348012||348012|53
1631872500000|2021-09-17 09:55:00|348270|347000|348450|348002|348450|348002|348270|347000|64
1631872800000|2021-09-17 10:00:00||348100||348011||348100||348002|2
1631873100000|2021-09-17 10:05:00||348003||348100||348100||348003|20
1631873400000|2021-09-17 10:10:00||348101||348200||348200||348101|2
1631873700000|2021-09-17 10:15:00|||||||||1
1631874000000|2021-09-17 10:20:00||348102||348102||348102||348102|10
1631874300000|2021-09-17 10:25:00|||||||||5
1631874600000|2021-09-17 10:30:00|348314|347000|348450|347000|348450|347000|348252|347000|134
1631874900000|2021-09-17 10:35:00||347001||347000||347001||347000|45
1631875200000|2021-09-17 10:40:00|348449|347001|348450|347100|348450|347100|348153|347000|53
1631875500000|2021-09-17 10:45:00|348448|347102|348450|348021|348450|348021|348448|347100|21
1631875800000|2021-09-17 10:50:00|348449|348072|348449|348072|348449|348200|348449|348072|110
1631876100000|2021-09-17 10:55:00|348450||348450||348450||348449||7
1631876400000|2021-09-17 11:00:00|348430|348114|348300|348101|348430|348114|348290|348072|167
1631876700000|2021-09-17 11:05:00|348299|348112|348300|348080|348300|348112|348290|348080|76
1631877000000|2021-09-17 11:10:00||348082||348100||348100||348072|70
1631877300000|2021-09-17 11:15:00|348299|348072|348300|348072|348300|348072|348299|348072|3
1631877600000|2021-09-17 11:20:00||348080||348072||348082||348072|7
1631877900000|2021-09-17 11:25:00|348290|348073|348290|348072|348300|348073|348267|348072|8
1631878200000|2021-09-17 11:30:00|348300|347850|348298|347850|348300|347852|348213|347850|280
1631878500000|2021-09-17 11:35:00|348300|348074|349300|348200|349499|348389|348298|347850|1212
1631878800000|2021-09-17 11:40:00||348101||348300||348300||348101|6
1631879100000|2021-09-17 11:45:00|349200|348101|349199|348110|349200|348200|349199|348101|29
1631879400000|2021-09-17 11:50:00|349198|348121|349199|348121|349200|348146|349063|348121|22
1631879700000|2021-09-17 11:55:00|349189|348200|349188|348102|349189|348406|348699|348101|243
1631880000000|2021-09-17 12:00:00|349183|348390|349140|348400|349183|348400|349140|348102|152
1631880300000|2021-09-17 12:05:00|349134|348101|349200|349000|349200|349000|348800|348101|642
1631880600000|2021-09-17 12:10:00|349198|348600|349200|349020|349498|349300|349198|348600|1930
1631880900000|2021-09-17 12:15:00|349450|349030|349474|349200|349474|349310|349446|349030|378
1631881200000|2021-09-17 12:20:00|349500|349270|349498|349270|349500|349347|349400|349270|396
1631881500000|2021-09-17 12:25:00|349450|349300|349698|349320|349700|349450|349450|349300|595
1631881800000|2021-09-17 12:30:00|349500|349360|349690|349320|349700|349420|349500|349320|218
1631882100000|2021-09-17 12:35:00|349700|349362|349700|349362|349700|349362|349690|349362|87
1631882400000|2021-09-17 12:40:00|349690|349363|349399|349020|349690|349363|349322|349020|1616
1631882700000|2021-09-17 12:45:00|349400|349100|349700|349350|349700|349350|349398|349100|361
1631883000000|2021-09-17 12:50:00|349698|349500|349550|349350|349698|349500|349490|349350|891
1631883300000|2021-09-17 12:55:00|349510|349200|349385|349200|349550|349300|349385|349200|1772
1631883600000|2021-09-17 13:00:00|349347|349202|349290|349200|349385|349202|349168|348500|1133
1631883900000|2021-09-17 13:05:00|349385|349225|349198|348922|349385|349225|349198|348920|1551
1631884200000|2021-09-17 13:10:00|349200|348920|349270|349000|349385|349000|349200|348920|369
1631884500000|2021-09-17 13:15:00|349250|349100|349270|349000|349300|349130|349150|349000|156
1631884800000|2021-09-17 13:20:00|349385||349385||349385||349250||306
1631885100000|2021-09-17 13:25:00|349600|349318|349100|348480|349700|349433|348900|348480|4602
1631885400000|2021-09-17 13:30:00|349162|348700|349200|348991|349400|349236|347706|347560|349387
1631885700000|2021-09-17 13:35:00|349158|348900|349461|349318|349796|349653|348680|348552|19592
1631886000000|2021-09-17 13:40:00|349455|349300|349249|349052|349613|349371|348158|348000|22688
1631886300000|2021-09-17 13:45:00|349248|349000|348867|348600|349441|349224|348417|348225|20080
1631886600000|2021-09-17 13:50:00|348866|348599|348453|348329|349348|348945|348356|348225|9513
1631886900000|2021-09-17 13:55:00|348575|348330|349400|349176|349500|349374|348281|348225|11834
1631887200000|2021-09-17 14:00:00|349360|349200|348976|348774|349400|349255|348659|348534|11278
1631887500000|2021-09-17 14:05:00|348900|348729|348876|348683|349278|349031|348507|348400|6838
1631887800000|2021-09-17 14:10:00|348830|348620|349016|348754|349016|348826|348679|348500|4295
1631888100000|2021-09-17 14:15:00|349003|348752|349214|349112|349350|349225|348665|348526|7658
1631888400000|2021-09-17 14:20:00|349196|349113|348815|348702|349270|349175|348728|348600|9101
1631888700000|2021-09-17 14:25:00|348814|348677|349100|349005|349182|349040|348682|348600|8695
1631889000000|2021-09-17 14:30:00|349083|348978|348800|348550|349100|349008|348620|348476|7641
1631889300000|2021-09-17 14:35:00|348654|348578|348256|348100|348800|348628|347835|347700|8190
1631889600000|2021-09-17 14:40:00|348248|348113|348040|347814|348400|348259|347904|347800|6653
1631889900000|2021-09-17 14:45:00|348022|347910|348142|347963|348174|348014|347892|347800|9446
1631890200000|2021-09-17 14:50:00|348141|348007|348255|348164|348275|348165|347625|347600|6968
1631890500000|2021-09-17 14:55:00|348250|348136|347530|347411|348255|348161|347498|347400|5020
1631890800000|2021-09-17 15:00:00|347512|347413|347486|347381|347843|347592|347190|347094|8545
1631891100000|2021-09-17 15:05:00|347484|347366|347230|347100|347500|347366|347040|346917|6531
1631891400000|2021-09-17 15:10:00|347190|347099|347652|347540|347653|347573|346736|346698|7666
1631891700000|2021-09-17 15:15:00|347653|347543|347900|347831|347928|347831|347435|347312|5752
1631892000000|2021-09-17 15:20:00|347932|347791|347694|347572|348101|347947|347694|347572|5041
1631892300000|2021-09-17 15:25:00|347660|347598|347197|347108|347660|347598|347161|347082|4343
1631892600000|2021-09-17 15:30:00|347196|347110|347092|346900|347350|347172|346683|346600|8292
1631892900000|2021-09-17 15:35:00|347065|346917|346815|346636|347300|346999|346727|346600|4681
1631893200000|2021-09-17 15:40:00|346814|346761|346842|346605|347084|346960|346692|346600|3770
1631893500000|2021-09-17 15:45:00|346772|346600|346867|346704|347104|346957|346639|346500|4645
1631893800000|2021-09-17 15:50:00|346882|346700|346400|346228|346932|346700|346121|346000|9822
1631894100000|2021-09-17 15:55:00|346297|346238|346523|346388|346683|346612|346248|346121|4113
1631894400000|2021-09-17 16:00:00|346469|346384|347081|346925|347081|346962|346378|346242|4807
1631894700000|2021-09-17 16:05:00|347080|346956|347259|347095|347300|347212|346984|346869|4012
1631895000000|2021-09-17 16:10:00|347214|347096|347190|347135|347500|347386|347189|347096|3284
1631895300000|2021-09-17 16:15:00|347194|347136|347255|347186|347434|347332|347194|347100|5425
1631895600000|2021-09-17 16:20:00|347254|347152|348000|347907|348000|347942|347230|347152|5182
1631895900000|2021-09-17 16:25:00|347991|347918|347793|347625|348109|348066|347747|347607|6807
1631896200000|2021-09-17 16:30:00|347791|347646|348174|348011|348275|348227|347791|347646|8217
1631896500000|2021-09-17 16:35:00|348229|348056|348325|348249|348386|348257|348066|348024|5484
1631896800000|2021-09-17 16:40:00|348331|348250|348203|348033|348400|348325|348202|348033|6497
1631897100000|2021-09-17 16:45:00|348182|348034|348094|348010|348371|348288|348041|347901|3738
1631897400000|2021-09-17 16:50:00|348084|348012|348195|348026|348247|348153|348002|347926|2572
1631897700000|2021-09-17 16:55:00|348184|348051|347837|347700|348247|348164|347713|347645|4398
1631898000000|2021-09-17 17:00:00|347793|347739|347663|347562|347800|347743|347312|347101|3793
1631898300000|2021-09-17 17:05:00|347715|347571|347496|347395|347816|347683|347444|347227|3425
1631898600000|2021-09-17 17:10:00|347465|347393|347340|347207|347619|347558|347319|347188|2520
1631898900000|2021-09-17 17:15:00|347322|347188|347290|347206|347493|347309|347156|347053|3780
1631899200000|2021-09-17 17:20:00|347289|347191|347212|347170|347607|347536|347212|347168|9235
1631899500000|2021-09-17 17:25:00|347227|347169|347864|347628|347876|347628|347111|347000|4077
1631899800000|2021-09-17 17:30:00|347865|347660|347712|347510|347876|347674|347425|347313|4354
1631900100000|2021-09-17 17:35:00|347713|347509|347793|347693|347863|347766|347674|347504|2365
1631900400000|2021-09-17 17:40:00|347794|347714|347150|347000|347809|347716|347150|347000|3385
1631900700000|2021-09-17 17:45:00|347164|347053|346662|346551|347165|347058|346592|346500|3715
1631901000000|2021-09-17 17:50:00|346602|346553|346915|346793|347014|346831|346434|346381|5816
1631901300000|2021-09-17 17:55:00|346885|346794|346898|346810|347067|346910|346766|346545|1847
1631901600000|2021-09-17 18:00:00|346885|346800|346980|346900|347138|347042|346760|346677|3900
1631901900000|2021-09-17 18:05:00|346981|346859|347171|347058|347308|347100|346950|346859|3731
1631902200000|2021-09-17 18:10:00|347175|347059|346872|346725|347500|347346|346823|346674|3097
1631902500000|2021-09-17 18:15:00|346829|346674|346528|346426|346890|346722|346526|346341|2856
1631902800000|2021-09-17 18:20:00|346496|346381|346904|346679|346942|346845|346480|346319|2936
1631903100000|2021-09-17 18:25:00|346998|346769|346361|346235|347000|346843|346347|346167|4358
1631903400000|2021-09-17 18:30:00|346336|346204|346192|346129|346601|346367|346180|346100|6078
1631903700000|2021-09-17 18:35:00|346229|346127|346379|346263|346456|346263|345996|345874|5887
1631904000000|2021-09-17 18:40:00|346386|346268|346822|346703|346905|346813|346386|346268|5091
1631904300000|2021-09-17 18:45:00|346812|346718|346636|346540|347000|346861|346606|346540|2510
1631904600000|2021-09-17 18:50:00|346625|346541|346360|346223|346719|346593|346299|346200|3835
1631904900000|2021-09-17 18:55:00|346331|346255|346357|346247|346860|346718|346258|346200|4702
1631905200000|2021-09-17 19:00:00|346355|346270|346382|346279|346758|346590|346268|346148|8492
1631905500000|2021-09-17 19:05:00|346339|346275|345861|345744|346433|346291|345797|345723|7099
1631905800000|2021-09-17 19:10:00|345934|345724|345448|345338|345934|345780|345403|345286|7457
1631906100000|2021-09-17 19:15:00|345410|345339|345728|345644|345802|345704|345284|345200|10861
1631906400000|2021-09-17 19:20:00|345755|345651|345983|345902|346184|346117|345754|345644|11361
1631906700000|2021-09-17 19:25:00|345977|345903|345737|345650|346000|345905|345624|345456|4826
1631907000000|2021-09-17 19:30:00|345752|345633|346278|346185|346328|346223|345752|345633|4237
1631907300000|2021-09-17 19:35:00|346259|346184|346160|346030|346285|346239|345922|345772|6756
1631907600000|2021-09-17 19:40:00|346152|346037|346433|346382|346601|346466|346109|345994|10360
1631907900000|2021-09-17 19:45:00|346429|346383|345923|345830|346509|346426|345747|345674|11368
1631908200000|2021-09-17 19:50:00|345930|345766|346394|346205|346475|346451|345577|345525|45337
1631908500000|2021-09-17 19:55:00|346393|346206|346256|346202|346475|346405|346114|346029|68274
1631908800000|2021-09-17 20:00:00|346215|346049|346200|345530|346484|346150|345834|345011|962056
1631909100000|2021-09-17 20:05:00|346188|345933|345933|345825|346188|345989|345933|345825|1698
1631909400000|2021-09-17 20:10:00|345931|345834|345930|345841|345933|345841|345930|345825|308
1631909700000|2021-09-17 20:15:00|345933|345850|345933|345900|345933|345901|345933|345850|696
1631910000000|2021-09-17 20:20:00|345902|345933|346125|345933|346125|345933|345902|345933|1355
1631910300000|2021-09-17 20:25:00|346090|345986|346040|345934|346125|345986|346025|345912|886
1631910600000|2021-09-17 20:30:00|346035|345950|346080|345960|346200|345960|345950|345900|771
1631910900000|2021-09-17 20:35:00|346000|345900|345890|345720|346000|345912|345890|345642|3351
1631911200000|2021-09-17 20:40:00|345951|345800|345895|345604|345951|345800|345625|345520|5069
1631911500000|2021-09-17 20:45:00|345951|345625|345800|345626|345951|345650|345800|345603|170
1631911800000|2021-09-17 20:50:00|345951|345695|345890|345769|345951|345800|345675|345615|1875
1631912100000|2021-09-17 20:55:00|345750|345615|345750|345615|345750|345615|345750|345615|203
1632124800000|2021-09-20 08:00:00|345355|343300|343700|342593|345355|343300|343700|342593|647
1632125100000|2021-09-20 08:05:00|343600|343169|343400|342036|343600|343169|343400|341139|238
1632125400000|2021-09-20 08:10:00|343050|342037|342200|341361|343400|342200|342200|340100|413
1632125700000|2021-09-20 08:15:00|342197|341796|342175|341361|342200|341868|342000|341361|352
1632126000000|2021-09-20 08:20:00|342170|341694|341914|341361|342170|341694|341914|341361|101
1632126300000|2021-09-20 08:25:00|341850|340283|342100|340498|342600|342100|341794|340100|1265
1632126600000|2021-09-20 08:30:00|342000|341100|342500|342000|343500|342000|341920|341100|631
1632126900000|2021-09-20 08:35:00|342368|342074|342500|342000|342500|342147|342368|342000|315
1632127200000|2021-09-20 08:40:00|343000|341100|343000|341100|343000|342275|342443|341100|348
1632127500000|2021-09-20 08:45:00|342870|342164|342350|341100|343000|342164|342350|341100|498
1632127800000|2021-09-20 08:50:00|342500|341985|342705|341100|343000|342170|342500|341100|179
1632128100000|2021-09-20 08:55:00|342700|341347|342114|341347|342700|341347|342114|341347|48
1632128400000|2021-09-20 09:00:00|342400|341769|342114|341348|342400|341848|342114|341347|123
1632128700000|2021-09-20 09:05:00|342000|341347|341888|341348|342000|341348|341888|341347|152
1632129000000|2021-09-20 09:10:00|342000|341347|342540|341505|342700|341792|342000|341347|427
1632129300000|2021-09-20 09:15:00|342160|341347|342500|340486|342700|341347|341879|340100|773
1632129600000|2021-09-20 09:20:00||341000||341001||341001||341000|21
1632129900000|2021-09-20 09:25:00|342325|341376|342210|341152|342325|341376|342210|341001|67
1632130200000|2021-09-20 09:30:00|342325|341220|342210|341175|342325|341220|342210|341100|32
1632130500000|2021-09-20 09:35:00|342500|341100|342500|341100|342500|341546|342045|341000|66
1632130800000|2021-09-20 09:40:00|342325|340600|342000|341300|342500|341413|341560|340234|212
1632131100000|2021-09-20 09:45:00|342045|341370|342045|341300|342210|341370|341700|341300|127
1632131400000|2021-09-20 09:50:00|341900|341432|342700|341900|342700|341900|341700|341300|547
1632131700000|2021-09-20 09:55:00|342625|341300|342500|342000|342625|342000|342300|341300|196
1632132000000|2021-09-20 10:00:00|342499|342050|342500|342000|342500|342050|342300|342000|236
1632132300000|2021-09-20 10:05:00|342400|342001|342500|342000|342500|342182|342400|342000|490
1632132600000|2021-09-20 10:10:00|342498|342052|342500|342003|342500|342052|342494|342000|192
1632132900000|2021-09-20 10:15:00|342700|342116|342994|342000|343000|342500|342699|342000|450
1632133200000|2021-09-20 10:20:00|342599|342002|342994|342000|342994|342356|342599|342000|86
1632133500000|2021-09-20 10:25:00|342993||342993||342993||342993||61
1632133800000|2021-09-20 10:30:00|342800|342166|342800|342000|342800|342166|342550|342000|125
1632134100000|2021-09-20 10:35:00|342464|342066|342500|342000|342992|342066|342464|342000|85
1632134400000|2021-09-20 10:40:00|342400||342328||342400||342299||53
1632134700000|2021-09-20 10:45:00|342500|342041|342500|342000|342500|342050|342100|342000|367
1632135000000|2021-09-20 10:50:00|||||||||55
1632135300000|2021-09-20 10:55:00|342149|341300|342500|341500|342500|341600|341700|341300|950
1632135600000|2021-09-20 11:00:00|342200|341520|342870|342251|342870|342350|342150|341520|2292
1632135900000|2021-09-20 11:05:00|342860|342266|342488|342202|343000|342340|342464|342045|448
1632136200000|2021-09-20 11:10:00|342200|342050|342290|342000|343000|342092|342000|341900|1028
1632136500000|2021-09-20 11:15:00|342195|342040|342280|341800|342290|342074|342098|341800|1239
1632136800000|2021-09-20 11:20:00|342269|341520|342288|341620|342290|342003|342024|341500|616
1632137100000|2021-09-20 11:25:00|342290|341500|342000|341300|342290|341502|341500|341300|1333
1632137400000|2021-09-20 11:30:00|341900|341600|341699|341100|341900|341600|341373|341005|986
1632137700000|2021-09-20 11:35:00|341381|341101|341000|340900|341900|341262|340979|340700|5871
1632138000000|2021-09-20 11:40:00|340990|340740|341000|340502|341000|340802|340740|340400|1633
1632138300000|2021-09-20 11:45:00|340998|340500|340790|340495|341000|340700|340632|340495|2945
1632138600000|2021-09-20 11:50:00|340799|340496|340497|340000|341055|340789|340317|340000|3608
1632138900000|2021-09-20 11:55:00|340190|340020|340671|340201|341000|340500|340188|340020|2383
1632139200000|2021-09-20 12:00:00|340488|340150|340850|340500|340980|340540|340398|340150|1501
1632139500000|2021-09-20 12:05:00|340840|340648|340853|340500|340935|340649|340700|340500|744
1632139800000|2021-09-20 12:10:00|340851|340300|340378|340001|340851|340300|340244|340000|1596
1632140100000|2021-09-20 12:15:00|340368|340000|339700|339500|340499|340051|339621|339500|4526
1632140400000|2021-09-20 12:20:00|339650|339333|339900|339500|340000|339539|339620|339300|1916
1632140700000|2021-09-20 12:25:00|339500|339333|339200|339000|339500|339333|339200|339000|2861
1632141000000|2021-09-20 12:30:00|339170|338515|339000|338453|339396|338800|338776|338300|6801
1632141300000|2021-09-20 12:35:00|339300|338525|339627|339100|340000|339700|338960|338525|3536
1632141600000|2021-09-20 12:40:00|339506|339121|339799|339101|339888|339341|339260|339100|2173
1632141900000|2021-09-20 12:45:00|339789|339200|339900|339600|339900|339600|339400|339101|1147
1632142200000|2021-09-20 12:50:00|339898|339500|339799|339500|339900|339575|339560|339386|1603
1632142500000|2021-09-20 12:55:00|339797|339550|339778|339171|339799|339563|339367|339101|2106
1632142800000|2021-09-20 13:00:00|339777|339200|339384|339200|339777|339200|339269|338802|2004
1632143100000|2021-09-20 13:05:00|339497|339000|339799|339050|339800|339566|339317|339000|2167
1632143400000|2021-09-20 13:10:00|339800|339312|339980|339503|339980|339620|339662|339312|2040
1632143700000|2021-09-20 13:15:00|339955|339740|340500|340011|340900|340228|339955|339503|2613
1632144000000|2021-09-20 13:20:00|340499|340050|340100|339700|340499|340101|340027|339515|2001
1632144300000|2021-09-20 13:25:00|339517|339300|340428|339400|340500|339557|339280|339000|3745
1632144600000|2021-09-20 13:30:00|340500|339641|340056|339735|341993|341881|339242|339002|92303
1632144900000|2021-09-20 13:35:00|340055|339900|340000|339782|340665|340445|339359|339021|29129
1632145200000|2021-09-20 13:40:00|339999|339828|340889|340731|341000|340802|339535|339400|25150
1632145500000|2021-09-20 13:45:00|340890|340732|340554|340400|341421|341194|340072|339900|15766
1632145800000|2021-09-20 13:50:00|340499|340406|340178|339776|340677|340560|339849|339600|10551
1632146100000|2021-09-20 13:55:00|340177|339777|339550|339408|340294|340027|339220|339100|13418
1632146400000|2021-09-20 14:00:00|339597|339407|339101|338929|339980|339816|338914|338800|10928
1632146700000|2021-09-20 14:05:00|338963|338800|338822|338675|339124|339011|338424|338300|18720
1632147000000|2021-09-20 14:10:00|338821|338670|338362|338139|339120|338900|338180|338035|14520
1632147300000|2021-09-20 14:15:00|338361|338140|337160|337001|338361|338140|336993|336824|20428
1632147600000|2021-09-20 14:20:00|337101|337000|337240|336942|337256|337156|336694|336600|14776
1632147900000|2021-09-20 14:25:00|337215|336943|337426|337362|337955|337786|336889|336811|14620
1632148200000|2021-09-20 14:30:00|337486|337268|337574|337376|337710|337537|337000|336900|7973
1632148500000|2021-09-20 14:35:00|337645|337400|337363|337152|337809|337620|337100|337000|7698
1632148800000|2021-09-20 14:40:00|337362|337098|336842|336671|337362|337108|336559|336441|10566
1632149100000|2021-09-20 14:45:00|336769|336672|336885|336723|337254|337097|336456|336335|8559
1632149400000|2021-09-20 14:50:00|336969|336665|336850|336741|337000|336800|336456|336362|6088
1632149700000|2021-09-20 14:55:00|336821|336740|335900|335758|336821|336740|335671|335577|11730
1632150000000|2021-09-20 15:00:00|335898|335743|335713|335471|335966|335791|335157|335005|11064
1632150300000|2021-09-20 15:05:00|335657|335465|336190|336039|336562|336450|335657|335465|13207
1632150600000|2021-09-20 15:10:00|336148|336000|336951|336795|336975|336929|335800|335600|11398
1632150900000|2021-09-20 15:15:00|336936|336850|337198|337069|337200|337119|336680|336438|8118
1632151200000|2021-09-20 15:20:00|337190|337070|336937|336751|337300|337199|336822|336700|6024
1632151500000|2021-09-20 15:25:00|336936|336780|337277|337197|337300|337197|336924|336700|13345
1632151800000|2021-09-20 15:30:00|337300|337198|336121|336001|337300|337201|336094|336000|8021
1632152100000|2021-09-20 15:35:00|336122|336000|335827|335750|336191|336094|335756|335600|15085
1632152400000|2021-09-20 15:40:00|335870|335751|335949|335750|336132|336055|335589|335505|8749
1632152700000|2021-09-20 15:45:00|335950|335800|335827|335714|336100|335912|335563|335400|7413
1632153000000|2021-09-20 15:50:00|335801|335565|335339|335170|335801|335681|335116|335020|8515
1632153300000|2021-09-20 15:55:00|335289|335100|334700|334617|335339|335170|334699|334600|10962
1632153600000|2021-09-20 16:00:00|334684|334616|335013|334810|335248|335129|334460|334370|9601
1632153900000|2021-09-20 16:05:00|334992|334920|334419|334196|335133|335020|334231|334120|5472
1632154200000|2021-09-20 16:10:00|334300|334107|334370|334245|334500|334387|333992|333867|7402
1632154500000|2021-09-20 16:15:00|334345|334246|334444|334246|334723|334673|334168|334056|5426
1632154800000|2021-09-20 16:20:00|334409|334259|333986|333827|334552|334353|333843|333737|5225
1632155100000|2021-09-20 16:25:00|334100|333855|334503|334401|334700|334548|333954|333800|8822
1632155400000|2021-09-20 16:30:00|334502|334348|334405|334226|334700|334575|334186|334028|12384
1632155700000|2021-09-20 16:35:00|334375|334233|334498|334398|334700|334574|334229|334060|4492
1632156000000|2021-09-20 16:40:00|334451|334303|334300|334151|334548|334459|333998|333900|5320
1632156300000|2021-09-20 16:45:00|334201|334066|334554|334412|334700|334558|333936|333800|5204
1632156600000|2021-09-20 16:50:00|334500|334413|334610|334484|334800|334700|334439|334300|4499
1632156900000|2021-09-20 16:55:00|334609|334438|334209|334001|334800|334728|334150|334001|4486
1632157200000|2021-09-20 17:00:00|334217|334032|334169|333951|334548|334387|333900|333827|6730
1632157500000|2021-09-20 17:05:00|334075|333965|333699|333500|334075|334010|333500|333400|7195
1632157800000|2021-09-20 17:10:00|333698|333501|333934|333800|334034|333986|333549|333400|7716
1632158100000|2021-09-20 17:15:00|333914|333801|334500|334353|334500|334380|333892|333750|4264
1632158400000|2021-09-20 17:20:00|334450|334294|334407|334331|334500|334411|334188|334000|3433
1632158700000|2021-09-20 17:25:00|334445|334326|334500|334394|334546|334427|334324|334100|2797
1632159000000|2021-09-20 17:30:00|334497|334300|333917|333800|334500|334359|333917|333800|5396
1632159300000|2021-09-20 17:35:00|333916|333844|334397|334275|334398|334275|333915|333800|5673
1632159600000|2021-09-20 17:40:00|334398|334274|333952|333900|334500|334444|333952|333893|9613
1632159900000|2021-09-20 17:45:00|333950|333868|334072|333969|334197|334087|333818|333737|3871
1632160200000|2021-09-20 17:50:00|334064|333970|334122|334059|334381|334250|334040|333900|9313
1632160500000|2021-09-20 17:55:00|334121|333938|333890|333700|334122|334059|333698|333610|4379
1632160800000|2021-09-20 18:00:00|333905|333803|333710|333612|334030|333939|333651|333601|4792
1632161100000|2021-09-20 18:05:00|333709|333601|332688|332622|333711|333601|332688|332620|14784
1632161400000|2021-09-20 18:10:00|332698|332683|332504|332400|333059|333012|332504|332400|8288
1632161700000|2021-09-20 18:15:00|332551|332328|332597|332521|332730|332604|332400|332300|5808
1632162000000|2021-09-20 18:20:00|332582|332436|331503|331400|332756|332652|331446|331400|12661
1632162300000|2021-09-20 18:25:00|331499|331401|331477|331370|331806|331702|331300|331202|13329
1632162600000|2021-09-20 18:30:00|331493|331353|331403|331267|331688|331575|331246|331137|6744
1632162900000|2021-09-20 18:35:00|331402|331342|331250|331153|331418|331356|331052|330963|9576
1632163200000|2021-09-20 18:40:00|331296|331192|331596|331500|331940|331880|331296|331160|13319
1632163500000|2021-09-20 18:45:00|331608|331501|332175|332053|332400|332277|331573|331500|6645
1632163800000|2021-09-20 18:50:00|332174|332054|331460|331301|332299|332197|331459|331301|8248
1632164100000|2021-09-20 18:55:00|331459|331300|331799|331680|332015|331945|330520|330451|27941
1632164400000|2021-09-20 19:00:00|331775|331647|332372|332276|332373|332298|331715|331596|10564
1632164700000|2021-09-20 19:05:00|332373|332225|331610|331464|332373|332225|331458|331360|7610
1632165000000|2021-09-20 19:10:00|331609|331500|331215|331100|331972|331855|331215|331100|14032
1632165300000|2021-09-20 19:15:00|331214|331109|330900|330707|331449|331355|330628|330519|17597
1632165600000|2021-09-20 19:20:00|330909|330840|331545|331421|331627|331524|330890|330737|11451
1632165900000|2021-09-20 19:25:00|331573|331422|332200|332118|332258|332179|331168|331100|19544
1632166200000|2021-09-20 19:30:00|332165|332075|333039|333000|333184|333142|332128|332022|28899
1632166500000|2021-09-20 19:35:00|333057|333005|332700|332600|333450|333411|332589|332500|22157
1632166800000|2021-09-20 19:40:00|332701|332601|333500|333400|333656|333537|332502|332465|26176
1632167100000|2021-09-20 19:45:00|333515|333401|333309|333200|333717|333606|333002|332910|12791
1632167400000|2021-09-20 19:50:00|333327|333205|334796|334566|335113|335006|333327|333205|42131
1632167700000|2021-09-20 19:55:00|334737|334567|335613|335612|335860|335720|334643|334510|65346
1632168000000|2021-09-20 20:00:00|335612|335600|335788|335500|336000|335612|335272|334551|399409
1632168300000|2021-09-20 20:05:00|335780|335250|335400|335100|335840|335500|335378|335100|3303
1632168600000|2021-09-20 20:10:00|335380|335000|335490|335100|335500|335127|335198|334820|1345
1632168900000|2021-09-20 20:15:00|335489|335102|335499|335250|335700|335300|335400|335070|645
1632169200000|2021-09-20 20:20:00|335440|335201|335790|335600|335801|335600|335400|335201|1507
1632169500000|2021-09-20 20:25:00|335788|335452|335498|335300|335788|335452|335498|335201|653
1632169800000|2021-09-20 20:30:00|335570|335220|335573|335300|335573|335301|335500|335220|506
1632170100000|2021-09-20 20:35:00|335560|335250|335690|335201|335799|335525|335560|335201|1173
1632170400000|2021-09-20 20:40:00|335669|335260|335568|335261|335669|335261|335568|335260|71
1632170700000|2021-09-20 20:45:00|335560|335260|335560|335201|335560|335356|335560|335201|56
1632171000000|2021-09-20 20:50:00|335799|335400|335678|335420|335799|335420|335678|335400|662
1632171300000|2021-09-20 20:55:00|335567|335281|335600|335251|335700|335360|335499|335250|214
1632171600000|2021-09-20 21:00:00|||||||||142
1632171900000|2021-09-20 21:05:00|||||||||68
1632172200000|2021-09-20 21:10:00|335648|335480|335688|335542|335690|335542|335648|335480|99
1632172500000|2021-09-20 21:15:00|335680||335680||335680||335680||129
1632172800000|2021-09-20 21:20:00|335700|335680|335700|335577|335700|335680|335700|335575|704
1632173100000|2021-09-20 21:25:00|335750|335578|335750|335578|335750|335578|335750|335578|774
1632173400000|2021-09-20 21:30:00|335700|335542|335700|335542|335700|335542|335700|335542|38
1632173700000|2021-09-20 21:35:00|||||||||244
1632174000000|2021-09-20 21:40:00|335688|335500|335688|335512|335688|335512|335688|335450|196
1632174300000|2021-09-20 21:45:00|335700|335500|335700|335200|335700|335500|335650|335200|190
1632174600000|2021-09-20 21:50:00|||||||||460
1632174900000|2021-09-20 21:55:00|||||||||44
1632175200000|2021-09-20 22:00:00||335211||335250||335600||335200|206
1632175500000|2021-09-20 22:05:00|335550|335308|335699|335410|335700|335410|335550|335200|344
1632175800000|2021-09-20 22:10:00|335573|335573|335699|335402|335699|335573|335573|335402|787
1632176100000|2021-09-20 22:15:00|335700|335600|335700|335550|335700|335600|335700|335550|165
1632176400000|2021-09-20 22:20:00|335690|335575|335700|335600|335700|335600|335678|335500|295
1632176700000|2021-09-20 22:25:00|||||||||42
1632177000000|2021-09-20 22:30:00|||||||||240
1632177300000|2021-09-20 22:35:00|||||||||98
1632177600000|2021-09-20 22:40:00|335699|335500|335699|335500|335700|335500|335600|335500|279
1632177900000|2021-09-20 22:45:00|335700||335600||335700||335600||78
1632178200000|2021-09-20 22:50:00|335500|335310|335570|335315|335570|335315|335500|335310|336
1632178500000|2021-09-20 22:55:00|335325|335325|335300|335200|335570|335325|335000|334850|1990
1632178800000|2021-09-20 23:00:00||335115||335205||335205||335115|740
1632179100000|2021-09-20 23:05:00|||||||||94
1632179400000|2021-09-20 23:10:00|335298|335200|335300|335001|335300|335200|335298|335000|197
1632179700000|2021-09-20 23:15:00|335199|334850|335199|335000|335199|335000|335199|334850|31
1632180000000|2021-09-20 23:20:00|335148|334850|335100|334850|335148|334850|335100|334850|217
1632180300000|2021-09-20 23:25:00|||||||||28
1632180600000|2021-09-20 23:30:00||334737||334737||334737||334737|36
1632180900000|2021-09-20 23:35:00|334900||335000||335100||334900||85
1632181200000|2021-09-20 23:40:00|335100|334875|335129|334901|335129|334901|335100|334737|256
1632181500000|2021-09-20 23:45:00|335200|334900|335300|335000|335300|335000|335200|334737|998
1632181800000|2021-09-20 23:50:00|335500|335025|335500|335100|335500|335100|335500|335000|556
1632182100000|2021-09-20 23:55:00|335593|335127|335300|335100|335700|335401|335300|335100|1038
1632211200000|2021-09-21 08:00:00|340108|337600|339000|337600|340108|337600|339000|337522|313
1632211500000|2021-09-21 08:05:00||338468||338000||338469||337600|138
1632211800000|2021-09-21 08:10:00|338900|338001|339000|337601|339000|338011|338671|337600|69
1632212100000|2021-09-21 08:15:00|338900|337602|338800|337602|338900|338100|338800|337602|45
1632212400000|2021-09-21 08:20:00||337604||337602||337700||337602|19
1632212700000|2021-09-21 08:25:00||338000||338000||338000||338000|76
1632213000000|2021-09-21 08:30:00||338340||338000||338340||338000|31
1632213300000|2021-09-21 08:35:00||338547||338002||338547||338000|110
1632213600000|2021-09-21 08:40:00||338003||338002||338003||338002|38
1632213900000|2021-09-21 08:45:00|338700|338559|339000|338002|339000|338559|338700|338002|26
1632214200000|2021-09-21 08:50:00|338740|338150|339000|338002|339000|338150|338740|338002|106
1632214500000|2021-09-21 08:55:00|||||||||53
1632214800000|2021-09-21 09:00:00|338644||338794||339000||338644||89
1632215100000|2021-09-21 09:05:00|338793|338000|338649|338000|338800|338000|338460|338000|141
1632215400000|2021-09-21 09:10:00|338622||338622||338622||338622||27
1632215700000|2021-09-21 09:15:00|338649|338043|338300|337100|338649|338043|338160|336866|425
1632216000000|2021-09-21 09:20:00|338000||337999||338198||337982||19
1632216300000|2021-09-21 09:25:00|337975|336564|337975|337000|337975|337000|337910|336564|197
1632216600000|2021-09-21 09:30:00|338178|336582|338120|336710|338178|336711|337912|330465|231
1632216900000|2021-09-21 09:35:00|338119|336708|338160|336522|338160|337813|337976|335500|80
1632217200000|2021-09-21 09:40:00|338300|336521|338288|336600|338300|337727|338288|336521|13
1632217500000|2021-09-21 09:45:00||336601||336602||336700||336600|17
1632217800000|2021-09-21 09:50:00|338280||338280||338280||338280||6
1632218100000|2021-09-21 09:55:00|338200|336600|338200|338000|338200|338000|338200|336600|56
1632218400000|2021-09-21 10:00:00|338000|336600|338199|336600|338199|336600|338000|336600|241
1632218700000|2021-09-21 10:05:00|338200|336771|338198|336642|338200|336771|338198|336600|50
1632219000000|2021-09-21 10:10:00|338197|336600|338198|336600|338198|336600|338083|336600|47
1632219300000|2021-09-21 10:15:00|338197|336644|338150|336700|338200|336700|338150|336600|20
1632219600000|2021-09-21 10:20:00|338149|336600|338141|337500|338150|337500|338141|336600|40
1632219900000|2021-09-21 10:25:00|338140||338100||338142||337960||41
1632220200000|2021-09-21 10:30:00|338099|337501|337700|337500|338099|337501|337700|337500|230
1632220500000|2021-09-21 10:35:00|337659||337798||337798||337659||110
1632220800000|2021-09-21 10:40:00||337510||337500||337590||337500|109
1632221100000|2021-09-21 10:45:00|||||||||43
1632221400000|2021-09-21 10:50:00|||||||||1
1632221700000|2021-09-21 10:55:00|337800|337700|338140|337500|338142|337700|337800|337500|233
1632222000000|2021-09-21 11:00:00|337990|337501|337980|337800|337990|337900|337900|337500|2373
1632222300000|2021-09-21 11:05:00|337900|337700|337780|337500|337980|337700|337778|337500|368
1632222600000|2021-09-21 11:10:00|337725|337501|337798|337510|337980|337510|337725|337501|207
1632222900000|2021-09-21 11:15:00|337790|337600|337978|337680|337980|337680|337788|337600|412
1632223200000|2021-09-21 11:20:00|337900|337500|337600|337220|337900|337512|337500|336800|1113
1632223500000|2021-09-21 11:25:00|337599|337221|337600|337500|337799|337500|337590|337210|325
1632223800000|2021-09-21 11:30:00|337644|337540|337700|337555|337800|337556|337644|337500|840
1632224100000|2021-09-21 11:35:00|337794|337557|337400|337212|337800|337557|337400|337210|920
1632224400000|2021-09-21 11:40:00|337500|337210|337600|337400|337600|337475|337400|337210|910
1632224700000|2021-09-21 11:45:00|337710|337424|337698|337500|337800|337600|337600|337424|503
1632225000000|2021-09-21 11:50:00|337700|337507|337680|337500|337700|337507|337600|337424|339
1632225300000|2021-09-21 11:55:00|337700|337502|337790|337436|337800|337610|337697|337424|1003
1632225600000|2021-09-21 12:00:00|337700|337424|337905|337653|337907|337700|337700|337424|1134
1632225900000|2021-09-21 12:05:00|337960|337700|338478|338000|338500|338000|337960|337700|1043
1632226200000|2021-09-21 12:10:00|338413|338042|337776|337300|338478|338042|337698|337300|1251
1632226500000|2021-09-21 12:15:00|337680|337210|337885|337500|338100|337500|337679|337210|287
1632226800000|2021-09-21 12:20:00|337948|337692|337400|337215|338100|337795|337400|337200|1555
1632227100000|2021-09-21 12:25:00|337493|337217|337500|337007|337500|337400|337100|337000|1368
1632227400000|2021-09-21 12:30:00|337498|337000|337495|337200|337500|337200|337399|337000|729
1632227700000|2021-09-21 12:35:00|337347|337300|337500|337260|337500|337300|337340|337100|953
1632228000000|2021-09-21 12:40:00|337494|337271|337500|337221|337500|337420|337455|337213|1273
1632228300000|2021-09-21 12:45:00|337450|337420|337780|337456|337800|337456|337450|337380|7009
1632228600000|2021-09-21 12:50:00|337800|337470|337600|337214|337800|337600|337600|337213|1310
1632228900000|2021-09-21 12:55:00|337570|337213|337200|337100|337800|337500|337200|337100|2496
1632229200000|2021-09-21 13:00:00|337205|337010|337397|337250|337400|337250|337155|337000|1406
1632229500000|2021-09-21 13:05:00|337395|337010|337360|337102|337397|337250|337100|337000|2023
1632229800000|2021-09-21 13:10:00|337397|337200|337397|337201|337397|337201|337396|337000|1074
1632230100000|2021-09-21 13:15:00|337396|337047|337100|337001|337396|337102|337100|337000|1001
1632230400000|2021-09-21 13:20:00|337199|337000|337311|337001|337397|337140|337156|337000|1246
1632230700000|2021-09-21 13:25:00|337500|337307|337669|337500|338000|337675|337500|337051|2730
1632231000000|2021-09-21 13:30:00|337900|337506|336199|335823|337900|337605|335477|335200|23445
1632231300000|2021-09-21 13:35:00|336198|335916|336207|336007|336800|336514|335551|335433|22231
1632231600000|2021-09-21 13:40:00|336226|336008|336076|335996|336710|336531|335558|335387|18384
1632231900000|2021-09-21 13:45:00|336146|335997|337129|337013|337600|337460|336146|335997|18211
1632232200000|2021-09-21 13:50:00|337101|337012|337166|336901|337670|337545|336959|336846|13842
1632232500000|2021-09-21 13:55:00|337144|336900|336264|336125|337497|337344|336182|336100|10382
1632232800000|2021-09-21 14:00:00|336252|336150|335690|335350|336500|336338|335324|335300|15936
1632233100000|2021-09-21 14:05:00|335642|335520|334413|334321|336020|335901|334400|334195|15143
1632233400000|2021-09-21 14:10:00|334495|334322|335330|335141|335448|335213|334300|334000|11354
1632233700000|2021-09-21 14:15:00|335300|334930|335476|335183|335497|335347|334679|334502|9641
1632234000000|2021-09-21 14:20:00|335500|335281|334902|334620|335766|335597|334668|334571|4252
1632234300000|2021-09-21 14:25:00|334857|334695|335266|335072|335267|335113|334381|334220|6920
1632234600000|2021-09-21 14:30:00|335267|335147|335510|335400|335900|335782|335160|335000|10290
1632234900000|2021-09-21 14:35:00|335500|335350|335700|335225|335900|335829|335192|335000|7368
1632235200000|2021-09-21 14:40:00|335699|335500|336149|336034|336448|336225|335459|335190|8428
1632235500000|2021-09-21 14:45:00|336142|336038|335000|334771|336281|336169|334774|334540|10972
1632235800000|2021-09-21 14:50:00|334971|334773|334688|334506|335101|334957|334404|334220|9469
1632236100000|2021-09-21 14:55:00|334689|334549|334785|334700|335000|334882|334518|334397|4992
1632236400000|2021-09-21 15:00:00|334784|334699|334935|334739|335000|334801|334356|334220|9815
1632236700000|2021-09-21 15:05:00|334950|334760|336400|336181|336484|336330|334946|334760|10076
1632237000000|2021-09-21 15:10:00|336382|336299|337167|336994|337474|337298|336364|336147|9105
1632237300000|2021-09-21 15:15:00|337166|336940|336690|336552|337167|336972|336599|336440|4766
1632237600000|2021-09-21 15:20:00|336689|336553|336499|336304|336868|336721|336300|336261|5851
1632237900000|2021-09-21 15:25:00|336498|336306|336577|336257|336800|336577|336292|336132|6419
1632238200000|2021-09-21 15:30:00|336576|336359|337400|337227|337455|337347|336462|336270|7371
1632238500000|2021-09-21 15:35:00|337341|337228|337200|337080|337625|337442|337000|336850|5699
1632238800000|2021-09-21 15:40:00|337198|337081|337600|337472|337600|337472|337039|336901|2421
1632239100000|2021-09-21 15:45:00|337621|337511|337550|337469|337800|337715|337369|337300|6657
1632239400000|2021-09-21 15:50:00|337560|337470|337449|337273|337933|337823|337272|337195|7011
1632239700000|2021-09-21 15:55:00|337488|337300|337291|337188|337790|337639|337284|337153|3900
1632240000000|2021-09-21 16:00:00|337293|337242|337550|337285|337790|337649|337197|337100|5998
1632240300000|2021-09-21 16:05:00|337500|337450|337829|337689|337933|337811|337342|337209|3673
1632240600000|2021-09-21 16:10:00|337797|337692|337700|337500|338000|337909|337613|337496|3905
1632240900000|2021-09-21 16:15:00|337668|337503|337037|336905|337783|337721|337000|336900|6756
1632241200000|2021-09-21 16:20:00|337093|336918|337014|336767|337229|337136|336912|336767|4625
1632241500000|2021-09-21 16:25:00|336952|336768|336695|336597|337155|337038|336679|336533|2200
1632241800000|2021-09-21 16:30:00|336694|336553|336693|336600|336700|336614|336436|336311|4177
1632242100000|2021-09-21 16:35:00|336692|336613|336721|336523|337000|336772|336656|336453|2864
1632242400000|2021-09-21 16:40:00|336720|336525|336557|336420|336720|336552|336369|336250|3382
1632242700000|2021-09-21 16:45:00|336500|336409|336600|336425|336724|336502|336374|336270|2444
1632243000000|2021-09-21 16:50:00|336520|336426|335600|335420|336520|336444|335408|335200|8148
1632243300000|2021-09-21 16:55:00|335700|335500|335475|335316|335714|335614|335378|335252|6920
1632243600000|2021-09-21 17:00:00|335411|335297|335132|335003|335488|335343|334726|334558|6476
1632243900000|2021-09-21 17:05:00|335210|335050|335150|335036|335576|335333|334959|334859|3389
1632244200000|2021-09-21 17:10:00|335258|335044|334953|334836|335258|335131|334806|334637|2676
1632244500000|2021-09-21 17:15:00|334952|334837|335186|334950|335200|335064|334691|334600|4350
1632244800000|2021-09-21 17:20:00|335143|335068|334458|334338|335400|335170|334402|334297|6765
1632245100000|2021-09-21 17:25:00|334589|334461|334267|334101|334590|334461|334014|333824|6131
1632245400000|2021-09-21 17:30:00|334201|334108|334133|334003|334470|334225|334048|333900|8525
1632245700000|2021-09-21 17:35:00|334132|334006|334100|333918|334444|334168|333757|333600|7239
1632246000000|2021-09-21 17:40:00|334099|333888|333919|333755|334300|334054|333828|333700|9971
1632246300000|2021-09-21 17:45:00|333916|333800|334068|333861|334276|334008|333701|333610|8741
1632246600000|2021-09-21 17:50:00|334067|333931|333596|333367|334385|334283|333469|333333|11135
1632246900000|2021-09-21 17:55:00|333580|333370|333762|333638|333800|333639|333466|333333|3623
1632247200000|2021-09-21 18:00:00|333800|333680|333942|333827|334227|333977|333800|333635|9048
1632247500000|2021-09-21 18:05:00|334008|333835|334169|334101|334200|334148|333987|333827|4601
1632247800000|2021-09-21 18:10:00|334198|334100|333900|333773|334363|334220|333753|333621|4812
1632248100000|2021-09-21 18:15:00|333999|333835|333926|333733|334123|333935|333751|333637|2712
1632248400000|2021-09-21 18:20:00|333925|333800|333622|333517|334000|333824|333582|333433|3650
1632248700000|2021-09-21 18:25:00|333848|333518|333500|333300|333848|333570|333282|333206|4522
1632249000000|2021-09-21 18:30:00|333399|333301|334071|333935|334072|333941|333399|333255|4839
1632249300000|2021-09-21 18:35:00|334061|333834|334155|334075|334200|334075|333934|333737|3701
1632249600000|2021-09-21 18:40:00|334154|334076|334358|334219|334500|334385|334100|333928|5867
1632249900000|2021-09-21 18:45:00|334311|334250|334690|334536|334778|334642|334223|334082|4379
1632250200000|2021-09-21 18:50:00|334679|334560|335350|335172|335600|335482|334679|334560|7556
1632250500000|2021-09-21 18:55:00|335271|335173|335130|334986|335350|335243|335000|334937|6073
1632250800000|2021-09-21 19:00:00|335182|334987|335631|335426|336069|335972|335178|334987|7263
1632251100000|2021-09-21 19:05:00|335630|335440|335400|335275|335777|335690|335275|335104|4465
1632251400000|2021-09-21 19:10:00|335475|335300|335750|335661|335750|335675|335181|335100|5447
1632251700000|2021-09-21 19:15:00|335720|335500|335396|335175|336164|336059|335207|335100|10173
1632252000000|2021-09-21 19:20:00|335373|335157|335300|335200|335659|335518|335272|335100|3466
1632252300000|2021-09-21 19:25:00|335295|335207|335598|335439|335746|335601|335107|335037|6769
1632252600000|2021-09-21 19:30:00|335589|335216|335790|335559|335991|335870|335228|335100|10048
1632252900000|2021-09-21 19:35:00|335789|335561|335287|335180|335797|335595|335277|335150|4722
1632253200000|2021-09-21 19:40:00|335286|335150|334782|334671|335287|335150|334782|334671|8130
1632253500000|2021-09-21 19:45:00|334736|334655|334717|334508|334922|334844|334574|334500|9841
1632253800000|2021-09-21 19:50:00|334727|334587|334341|334192|334900|334736|333950|333861|27451
1632254100000|2021-09-21 19:55:00|334337|334171|334433|334282|334850|334745|334337|334119|26137
1632254400000|2021-09-21 20:00:00|334850|334363|334300|333710|335000|334434|334300|333500|124075
1632254700000|2021-09-21 20:05:00|334200|333821|333800|333705|334450|333821|333800|333705|461
1632255000000|2021-09-21 20:10:00|334101|333700|334030|333540|334189|333700|333795|333539|612
1632255300000|2021-09-21 20:15:00|333949|333542|333950|333601|333950|333601|333880|333542|509
1632255600000|2021-09-21 20:20:00|333887|333603|333878|333650|333887|333650|333878|333550|221
1632255900000|2021-09-21 20:25:00|333780|333539|333800|333549|333800|333549|333650|333539|330
1632256200000|2021-09-21 20:30:00|333750|333608|333887|333555|333887|333608|333750|333549|429
1632256500000|2021-09-21 20:35:00||333600||333600||333600||333600|113
1632256800000|2021-09-21 20:40:00|333694||333880||333880||333694||635
1632257100000|2021-09-21 20:45:00|333874||333874||333874||333874||136
1632257400000|2021-09-21 20:50:00|||||||||43
1632257700000|2021-09-21 20:55:00|333825||333825||333825||333700||192
1632258000000|2021-09-21 21:00:00|||||||||4
1632258300000|2021-09-21 21:05:00|333800|333601|333800|333601|333825|333601|333784|333601|26
1632258600000|2021-09-21 21:10:00|333825||333825||333825||333825||67
1632258900000|2021-09-21 21:15:00|333788|333600|333800|333600|333800|333600|333788|333600|54
1632259200000|2021-09-21 21:20:00|333788|333601|333800|333600|333800|333601|333788|333600|134
1632259500000|2021-09-21 21:25:00|||||||||16
1632259800000|2021-09-21 21:30:00|333700||333700||333700||333700||53
1632260100000|2021-09-21 21:35:00|333825||333825||333825||333825||253
1632260400000|2021-09-21 21:40:00|333799||333799||333799||333799||120
1632260700000|2021-09-21 21:45:00|||||||||67
1632261000000|2021-09-21 21:50:00|333700|333549|333700|333539|333700|333549|333700|333539|355
1632261300000|2021-09-21 21:55:00||333501||333501||333501||333300|1064
1632261600000|2021-09-21 22:00:00||333505||333600||333600||333505|1764
1632261900000|2021-09-21 22:05:00|333900|333550|333900|333607|333900|333608|333900|333550|750
1632262200000|2021-09-21 22:10:00|333971|333650|333948|333651|333971|333652|333948|333650|157
1632262500000|2021-09-21 22:15:00|333944|333607|333961|333607|333971|333607|333900|333600|126
1632262800000|2021-09-21 22:20:00|333900|333550|333900|333700|333950|333800|333890|333550|416
1632263100000|2021-09-21 22:25:00|333899||333800||333899||333800||14
1632263400000|2021-09-21 22:30:00|333900|333610|333888|333600|333900|333610|333888|333600|230
1632263700000|2021-09-21 22:35:00|333880||333880||333887||333880||30
1632264000000|2021-09-21 22:40:00|333879||333879||333879||333879||57
1632264300000|2021-09-21 22:45:00|||||||||21
1632264600000|2021-09-21 22:50:00|333880|333700|333880|333701|333880|333701|333880|333700|52
1632264900000|2021-09-21 22:55:00|333898|333700|333800|333700|333898|333701|333800|333700|199
1632265200000|2021-09-21 23:00:00||333608||333600||333608||333600|260
1632265500000|2021-09-21 23:05:00|||||||||5
1632265800000|2021-09-21 23:10:00|||||||||10
1632266100000|2021-09-21 23:15:00|||||||||7
1632266400000|2021-09-21 23:20:00|||||||||50
1632266700000|2021-09-21 23:25:00|||||||||30
1632267000000|2021-09-21 23:30:00|333799|333500|333799|333500|333799|333500|333799|333500|176
1632267300000|2021-09-21 23:35:00|||||||||24
1632267600000|2021-09-21 23:40:00|333700||333650||333700||333650||25
1632267900000|2021-09-21 23:45:00|||||||||50
1632268200000|2021-09-21 23:50:00|333799|333200|333600|333250|333799|333250|333550|333200|428
1632268500000|2021-09-21 23:55:00|333700|333310|333800|333600|333800|333600|333700|333200|263
1632297600000|2021-09-22 08:00:00|336782|334260|336693|334400|336782|334400|336495|334259|25
1632297900000|2021-09-22 08:05:00|336782|334582|336782|334753|336782|334753|336738|334400|14
1632298200000|2021-09-22 08:10:00||334925||334925||334925||334925|26
1632298500000|2021-09-22 08:15:00||334400||334925||334925||334400|4
1632298800000|2021-09-22 08:20:00||334400||334400||334400||334400|3
1632299100000|2021-09-22 08:25:00|||||||||1
1632299400000|2021-09-22 08:30:00||334451||334925||334925||334451|3
1632299700000|2021-09-22 08:35:00|||||||||5
1632300000000|2021-09-22 08:40:00||335097||335097||335097||335097|8
1632300300000|2021-09-22 08:45:00||335264||335264||335264||335264|6
1632300600000|2021-09-22 08:50:00|||||||||20
1632300900000|2021-09-22 08:55:00|336440|334400|336782|335264|336782|335264|336440|334400|45
1632301200000|2021-09-22 09:00:00|336770|334898|336770|334898|336770|334973|336770|334898|10
1632301500000|2021-09-22 09:05:00||334400||335172||335172||334400|23
1632301800000|2021-09-22 09:10:00||335264||334666||335264||334500|14
1632302100000|2021-09-22 09:15:00||334500||335092||335092||334500|55
1632302400000|2021-09-22 09:20:00||334500||335850||335850||334500|9
1632302700000|2021-09-22 09:25:00|336201|335851|336770|335851|336770|335851|336201|335851|121
1632303000000|2021-09-22 09:30:00|335952|335852|336770|335601|336770|335852|335907|335380|42
1632303300000|2021-09-22 09:35:00|||||||||10
1632303600000|2021-09-22 09:40:00|||||||||1
1632303900000|2021-09-22 09:45:00||335380||335501||335501||335380|2
1632304200000|2021-09-22 09:50:00||335380||335601||335601||335380|4
1632304500000|2021-09-22 09:55:00||335602||335603||335603||335602|2
1632304800000|2021-09-22 10:00:00||335602||335700||335700||335602|2
1632305100000|2021-09-22 10:05:00||335701||335803||335803||335700|6
1632305400000|2021-09-22 10:10:00||335804||335807||335807||335804|7
1632305700000|2021-09-22 10:15:00|336565|335811|336359|335811|336565|335811|336359|335811|13
1632306000000|2021-09-22 10:20:00|336107|335812|336107|335855|336107|335855|336107|335812|52
1632306300000|2021-09-22 10:25:00|336090|335812|336090|335505|336090|335812|336090|335380|123
1632306600000|2021-09-22 10:30:00||335380||335600||335600||335380|5
1632306900000|2021-09-22 10:35:00||335380||335602||335602||335380|1
1632307200000|2021-09-22 10:40:00|||||||||10
1632307500000|2021-09-22 10:45:00|||||||||15
1632307800000|2021-09-22 10:50:00|||||||||4
1632308100000|2021-09-22 10:55:00|||||||||1
1632308400000|2021-09-22 11:00:00|335977|335700|335600|335380|335977|335700|335600|335380|439
1632308700000|2021-09-22 11:05:00||335450||335380||335450||335380|53
1632309000000|2021-09-22 11:10:00|335390|335200|335200|333801|335580|335200|335159|333800|545
1632309300000|2021-09-22 11:15:00|335190|333947|335098|334800|335190|334900|335000|333947|461
1632309600000|2021-09-22 11:20:00|335100|334500|335500|335000|335972|335040|334990|334500|882
1632309900000|2021-09-22 11:25:00|335480|334900|335400|335000|335480|335300|335300|334900|360
1632310200000|2021-09-22 11:30:00|335468|334900|335500|334901|335900|335200|335390|334900|85
1632310500000|2021-09-22 11:35:00|335499|334927|335300|334901|335499|334967|335300|334900|13
1632310800000|2021-09-22 11:40:00|335299|334900|335200|334900|335300|334927|335200|334900|15
1632311100000|2021-09-22 11:45:00|335300|335036|335599|335022|335900|335400|335299|334900|1004
1632311400000|2021-09-22 11:50:00|335500|335300|335899|335300|335900|335300|335497|335300|37
1632311700000|2021-09-22 11:55:00|335800|334900|335300|334902|335800|334902|335299|334894|1017
1632312000000|2021-09-22 12:00:00|335290|334910|335300|335051|335300|335051|335290|334910|464
1632312300000|2021-09-22 12:05:00|335290|335000|335730|335015|335730|335017|335290|334911|182
1632312600000|2021-09-22 12:10:00|335599|335001|335400|334916|335800|335141|335400|334900|326
1632312900000|2021-09-22 12:15:00|335390|334902|335490|334902|335500|335011|335030|334700|663
1632313200000|2021-09-22 12:20:00|335499|334916|335499|335200|335499|335200|335472|334916|34
1632313500000|2021-09-22 12:25:00|335300||335499||335499||335300||230
1632313800000|2021-09-22 12:30:00|335490|335299|335490|335299|335490|335299|335490|335299|203
1632314100000|2021-09-22 12:35:00|335450||335400||335490||335400||137
1632314400000|2021-09-22 12:40:00|335499|335111|335580|335326|335580|335340|335499|335111|907
1632314700000|2021-09-22 12:45:00|335569|335230|335569|335230|335569|335326|335569|335230|37
1632315000000|2021-09-22 12:50:00|335580|335300|335580|335326|335580|335326|335580|335230|29
1632315300000|2021-09-22 12:55:00|335569|335217|335505|335301|335569|335301|335505|335217|326
1632315600000|2021-09-22 13:00:00|335508|335314|335780|335506|335900|335582|335508|335280|761
1632315900000|2021-09-22 13:05:00|335899|335512|335798|335600|335900|335600|335798|335502|385
1632316200000|2021-09-22 13:10:00|335750|335504|335600|335111|335773|335504|335400|335111|1552
1632316500000|2021-09-22 13:15:00|335539|335113|335300|335000|335539|335154|335200|335000|1362
1632316800000|2021-09-22 13:20:00|335299|334901|335100|334620|335300|334917|334956|334500|1365
1632317100000|2021-09-22 13:25:00|335539|334975|335125|334831|335539|335092|335100|334500|1618
1632317400000|2021-09-22 13:30:00|334841|334615|334906|334500|335440|335202|334296|334200|27080
1632317700000|2021-09-22 13:35:00|334813|334553|334600|334392|335226|334808|334237|334031|13806
1632318000000|2021-09-22 13:40:00|334596|334277|334500|334281|334650|334474|334165|334036|6778
1632318300000|2021-09-22 13:45:00|334465|334327|335148|334884|335450|335344|334465|334300|9409
1632318600000|2021-09-22 13:50:00|335214|335004|335500|335394|335680|335513|335050|334861|9926
1632318900000|2021-09-22 13:55:00|335580|335428|335800|335595|335940|335872|335369|335207|4143
1632319200000|2021-09-22 14:00:00|335700|335543|336768|336556|336851|336690|335700|335430|14847
1632319500000|2021-09-22 14:05:00|336725|336599|336700|336568|336869|336768|336440|336263|6420
1632319800000|2021-09-22 14:10:00|336678|336553|336622|336432|336890|336814|336109|336000|9144
1632320100000|2021-09-22 14:15:00|336650|336433|336556|336452|336890|336761|336431|336303|6451
1632320400000|2021-09-22 14:20:00|336555|336467|336799|336689|336853|336742|336372|336155|3510
1632320700000|2021-09-22 14:25:00|336800|336690|337010|336806|337355|337257|336672|336491|10011
1632321000000|2021-09-22 14:30:00|337007|336840|336971|336879|337451|337348|336921|336806|9041
1632321300000|2021-09-22 14:35:00|336956|336806|336990|336800|337362|337204|336756|336640|3199
1632321600000|2021-09-22 14:40:00|337027|336818|336668|336531|337300|337233|336309|336074|8527
1632321900000|2021-09-22 14:45:00|336669|336553|336500|336400|336836|336635|336247|336101|5095
1632322200000|2021-09-22 14:50:00|336665|336412|336519|336204|336783|336550|336140|336090|2253
1632322500000|2021-09-22 14:55:00|336518|336319|336653|336529|336800|336653|336409|336304|2200
1632322800000|2021-09-22 15:00:00|336774|336530|336665|336587|337200|336955|336598|336500|7309
1632323100000|2021-09-22 15:05:00|336679|336588|336836|336690|336908|336787|336659|336550|2240
1632323400000|2021-09-22 15:10:00|336835|336706|336453|336345|336835|336707|336428|336345|3233
1632323700000|2021-09-22 15:15:00|336476|336362|336775|336621|336775|336660|336363|336250|3179
1632324000000|2021-09-22 15:20:00|336739|336605|336615|336475|337100|336984|336442|336310|4265
1632324300000|2021-09-22 15:25:00|336595|336499|336886|336750|336911|336790|336595|336499|3996
1632324600000|2021-09-22 15:30:00|336835|336751|337350|337252|337567|337445|336835|336751|7984
1632324900000|2021-09-22 15:35:00|337300|337258|337237|337121|337433|337269|337035|336923|4117
1632325200000|2021-09-22 15:40:00|337298|337122|337483|337334|337667|337521|337211|337100|2242
1632325500000|2021-09-22 15:45:00|337482|337335|337898|337703|337927|337839|337468|337305|8149
1632325800000|2021-09-22 15:50:00|337829|337717|337725|337624|338490|338202|337506|337322|10986
1632326100000|2021-09-22 15:55:00|337778|337625|337655|337344|338249|338040|337464|337322|8281
1632326400000|2021-09-22 16:00:00|337654|337345|337204|337100|337655|337417|337108|337001|3231
1632326700000|2021-09-22 16:05:00|337202|337101|337200|336954|337428|337291|337041|336900|6203
1632327000000|2021-09-22 16:10:00|337194|336955|337234|337144|337400|337281|337133|336944|2775
1632327300000|2021-09-22 16:15:00|337233|337145|337248|337000|337411|337300|337100|337000|3376
1632327600000|2021-09-22 16:20:00|337078|337030|337219|337057|337406|337300|337078|337030|2362
1632327900000|2021-09-22 16:25:00|337242|337058|337346|337200|337400|337296|337221|337057|1020
1632328200000|2021-09-22 16:30:00|337392|337201|337600|337500|337600|337500|337371|337200|4155
1632328500000|2021-09-22 16:35:00|337616|337508|337539|337404|337655|337580|337452|337358|2415
1632328800000|2021-09-22 16:40:00|337538|337405|337222|337110|337635|337573|337171|337110|1557
1632329100000|2021-09-22 16:45:00|337223|337111|337115|337006|337350|337211|337115|337001|1625
1632329400000|2021-09-22 16:50:00|337193|337007|336973|336710|337382|337303|336773|336681|4488
1632329700000|2021-09-22 16:55:00|336799|336700|336764|336645|336969|336802|336722|336541|2367
1632330000000|2021-09-22 17:00:00|336762|336676|336640|336500|336878|336762|336500|336385|2128
1632330300000|2021-09-22 17:05:00|336582|336468|336347|336237|336615|336483|336283|336158|3869
1632330600000|2021-09-22 17:10:00|336344|336159|336353|336230|336626|336477|336273|336072|1934
1632330900000|2021-09-22 17:15:00|336365|336200|336265|336181|336456|336268|335993|335772|4402
1632331200000|2021-09-22 17:20:00|336306|336205|336584|336477|336700|336577|336304|336183|2600
1632331500000|2021-09-22 17:25:00|336581|336484|336878|336801|336956|336867|336581|336483|4093
1632331800000|2021-09-22 17:30:00|336877|336803|336897|336787|337000|336947|336781|336641|2088
1632332100000|2021-09-22 17:35:00|336892|336701|336557|336438|337000|336729|336247|336200|2888
1632332400000|2021-09-22 17:40:00|336550|336421|336266|336153|336550|336421|336170|336067|2761
1632332700000|2021-09-22 17:45:00|336261|336215|336144|336029|336525|336377|336135|336029|3886
1632333000000|2021-09-22 17:50:00|336120|336030|336120|336026|336227|336087|335837|335700|3512
1632333300000|2021-09-22 17:55:00|336197|335923|336655|336590|336700|336602|336085|335923|3408
1632333600000|2021-09-22 18:00:00|336673|336575|337600|337406|337767|337500|335809|335620|17734
1632333900000|2021-09-22 18:05:00|337563|337402|337200|336878|337767|337597|336859|336530|8880
1632334200000|2021-09-22 18:10:00|337199|336938|338200|338130|338299|338214|337126|336846|8128
1632334500000|2021-09-22 18:15:00|338298|338131|337855|337665|338700|338478|337816|337655|17700
1632334800000|2021-09-22 18:20:00|337890|337681|337805|337712|338120|337852|337382|337218|8505
1632335100000|2021-09-22 18:25:00|337824|337741|338300|338102|338300|338103|337679|337587|5925
1632335400000|2021-09-22 18:30:00|338325|338103|338328|338136|338500|338374|337816|337700|7934
1632335700000|2021-09-22 18:35:00|338417|338096|337630|337400|338417|338221|337422|337245|9820
1632336000000|2021-09-22 18:40:00|337595|337301|337634|337449|337900|337800|336902|336673|11217
1632336300000|2021-09-22 18:45:00|337615|337401|336888|336622|337694|337460|336648|336500|9261
1632336600000|2021-09-22 18:50:00|336794|336607|337101|336935|337400|337162|336290|336000|5525
1632336900000|2021-09-22 18:55:00|337130|336772|337062|336740|337200|337087|336522|336300|2310
1632337200000|2021-09-22 19:00:00|336957|336741|336618|336489|337030|336756|336470|336303|3674
1632337500000|2021-09-22 19:05:00|336617|336303|336818|336562|336878|336678|336193|336100|5760
1632337800000|2021-09-22 19:10:00|336817|336700|337960|337817|337960|337833|336789|336700|7642
1632338100000|2021-09-22 19:15:00|337959|337833|338254|338096|338254|338125|337783|337525|6159
1632338400000|2021-09-22 19:20:00|338199|338088|338542|338361|338939|338758|338119|337974|9651
1632338700000|2021-09-22 19:25:00|338535|338362|338197|338100|338576|338479|338132|338000|6114
1632339000000|2021-09-22 19:30:00|338191|338101|338300|338134|338347|338235|337904|337777|6959
1632339300000|2021-09-22 19:35:00|338237|338008|338640|338528|338642|338550|338090|337874|6643
1632339600000|2021-09-22 19:40:00|338635|338527|338586|338350|338800|338746|338140|338046|13500
1632339900000|2021-09-22 19:45:00|338585|338368|338419|338256|338763|338660|338320|338220|7479
1632340200000|2021-09-22 19:50:00|338296|338200|338350|338236|338800|338725|337945|337812|14448
1632340500000|2021-09-22 19:55:00|338321|338237|338137|338005|338380|338279|337993|337900|40183
1632340800000|2021-09-22 20:00:00|338144|337865|338005|337851|338500|338005|337900|337500|164350
1632341100000|2021-09-22 20:05:00|338000||338005||338005||338000||518
1632341400000|2021-09-22 20:10:00|337900|337601|338217|337925|338217|337925|337900|337601|789
1632341700000|2021-09-22 20:15:00|||||||||193
1632342000000|2021-09-22 20:20:00||338006||338006||338006||338006|145
1632342300000|2021-09-22 20:25:00|338500|338200|338500|338200|338500|338200|338500|338200|583
1632342600000|2021-09-22 20:30:00|338425|338088|338200|338006|338425|338088|338200|338006|322
1632342900000|2021-09-22 20:35:00|338199|338000|338199|337810|338200|338000|338191|337806|387
1632343200000|2021-09-22 20:40:00|337900|337900|338200|337825|338200|337901|337900|337819|589
1632343500000|2021-09-22 20:45:00|||||||||40
1632343800000|2021-09-22 20:50:00|338189|337835|338189|337835|338189|337835|338101|337835|202
1632344100000|2021-09-22 20:55:00|338200|337900|338200|337900|338200|337900|338200|337900|146
1632344400000|2021-09-22 21:00:00|338400|337925|338400|338000|338400|338000|338400|337925|39
1632344700000|2021-09-22 21:05:00|338399|337925|338295|337925|338399|337925|338295|337925|6
1632345000000|2021-09-22 21:10:00|338400|337935|338400|337935|338400|337935|338400|337935|87
1632345300000|2021-09-22 21:15:00|||||||||54
1632345600000|2021-09-22 21:20:00|||||||||11
1632345900000|2021-09-22 21:25:00||337953||337961||337961||337950|42
1632346200000|2021-09-22 21:30:00||337965||337955||337965||337955|24
1632346500000|2021-09-22 21:35:00||338000||338005||338005||338000|38
1632346800000|2021-09-22 21:40:00||338000||338005||338005||338000|65
1632347100000|2021-09-22 21:45:00|||||||||54
1632347400000|2021-09-22 21:50:00|||||||||15
1632347700000|2021-09-22 21:55:00|338388|338015|338388|338015|338388|338015|338388|338015|42
1632348000000|2021-09-22 22:00:00|338400|338020|338400|338020|338400|338020|338400|338015|98
1632348300000|2021-09-22 22:05:00|338425|338025|338400|338026|338425|338026|338400|338025|74
1632348600000|2021-09-22 22:10:00|338425|338031|338400|338031|338425|338031|338400|338031|42
1632348900000|2021-09-22 22:15:00|||||||||9
1632349200000|2021-09-22 22:20:00|||||||||53
1632349500000|2021-09-22 22:25:00|||||||||13
1632349800000|2021-09-22 22:30:00|||||||||36
1632350100000|2021-09-22 22:35:00|||||||||83
1632350700000|2021-09-22 22:45:00||338035||338035||338035||338031|42
1632351000000|2021-09-22 22:50:00|338425|338031|338400|338031|338499|338100|338400|338031|505
1632351300000|2021-09-22 22:55:00|338499||338500||338500||338499||556
1632351600000|2021-09-22 23:00:00||338101||338400||338400||338101|411
1632351900000|2021-09-22 23:05:00||338401||338401||338401||338401|600
1632352200000|2021-09-22 23:10:00||338400||338400||338400||338400|615
1632352500000|2021-09-22 23:15:00|338600||338600||338600||338600||194
1632352800000|2021-09-22 23:20:00|338595|338401|338595|338401|338595|338401|338595|338401|108
1632353100000|2021-09-22 23:25:00|338550||338530||338550||338530||22
1632353400000|2021-09-22 23:30:00|338550||338480||338550||338480||2
1632353700000|2021-09-22 23:35:00|338475|338102|338400|338102|338480|338111|338399|338102|534
1632354000000|2021-09-22 23:40:00|338399||338450||338450||338399||132
1632354300000|2021-09-22 23:45:00|338400|338110|338400|338110|338400|338110|338400|338102|59
1632354600000|2021-09-22 23:50:00|338480|338103|338485|338110|338485|338110|338480|338103|89
1632354900000|2021-09-22 23:55:00|338480|338102|338485|338110|338485|338110|338480|338102|260
1632384000000|2021-09-23 08:00:00|340500|339900|340500|339006|340500|340065|340500|338500|92
1632384300000|2021-09-23 08:05:00||339008||338850||339900||337176|149
1632384600000|2021-09-23 08:10:00|340400|338852|340400|339001|340400|339026|340400|334800|26
1632384900000|2021-09-23 08:15:00||333333||339512||339512||333333|17
1632385200000|2021-09-23 08:20:00|340385||340500||340500||340385||131
1632385500000|2021-09-23 08:25:00|||||||||63
1632385800000|2021-09-23 08:30:00|||||||||72
1632386100000|2021-09-23 08:35:00|341825|340339|342000|340000|342000|340500|341825|340000|433
1632386400000|2021-09-23 08:40:00|340820|340463|340823|340000|342000|340463|340820|340000|69
1632386700000|2021-09-23 08:45:00|||||||||15
1632387000000|2021-09-23 08:50:00|342000|340200|341699|340400|342000|340717|340964|340200|612
1632387300000|2021-09-23 08:55:00|341700|340612|341700|340800|341700|340800|341699|340612|37
1632387600000|2021-09-23 09:00:00|341699|340801|341699|340869|342000|340869|341699|340800|61
1632387900000|2021-09-23 09:05:00|341700|340612|341784|340401|342000|341245|341388|340400|242
1632388200000|2021-09-23 09:10:00|342000|340400|341099|341001|342000|341001|341099|340400|208
1632388500000|2021-09-23 09:15:00||340800||340801||340801||340800|103
1632388800000|2021-09-23 09:20:00||340802||340801||340802||340801|34
1632389100000|2021-09-23 09:25:00|340999|340802|340988|340801|340999|340802|340899|340801|193
1632389400000|2021-09-23 09:30:00|340900||340899||340988||340899||91
1632389700000|2021-09-23 09:35:00|340988|340701|340895|340601|340988|340701|340888|340601|390
1632390000000|2021-09-23 09:40:00|340897|340640|341099|340604|342000|340800|340800|340601|716
1632390300000|2021-09-23 09:45:00||340601||340601||340666||340601|146
1632390600000|2021-09-23 09:50:00|||||||||36
1632390900000|2021-09-23 09:55:00|||||||||7
1632391200000|2021-09-23 10:00:00|||||||||18
1632391500000|2021-09-23 10:05:00||340801||340801||340801||340801|57
1632391800000|2021-09-23 10:10:00|340972|340670|341409|339900|341409|340670|340400|339333|718
1632392100000|2021-09-23 10:15:00|341600|340118|341409|339846|341600|340200|340200|339570|269
1632392400000|2021-09-23 10:20:00|341583|339210|341409|339903|341588|339903|340498|339001|159
1632392700000|2021-09-23 10:25:00|341588|339904|341000|340200|341600|340255|341000|339904|94
1632393000000|2021-09-23 10:30:00|341409||341409||341409||341409||4
1632393300000|2021-09-23 10:35:00|340890|339001|341409|339210|341409|339210|340725|339001|62
1632393600000|2021-09-23 10:40:00|340725|340001|340500|339210|340725|340001|340500|339210|38
1632393900000|2021-09-23 10:45:00|340160|339001|340500|338494|340500|339210|340160|337176|141
1632394200000|2021-09-23 10:50:00|340395|337176|340230|339001|340395|339001|339899|337176|57
1632394500000|2021-09-23 10:55:00|340350|339501|340350|339501|340350|339501|340230|339501|21
1632394800000|2021-09-23 11:00:00|340000|339458|339999|339500|340000|339700|339790|339300|659
1632395100000|2021-09-23 11:05:00|340000|339501|340000|339520|340000|339800|339999|339500|271
1632395400000|2021-09-23 11:10:00|339999|339500|339980|339600|339999|339600|339980|339500|75
1632395700000|2021-09-23 11:15:00|339999|339620|339998|339520|340000|339880|339820|339520|1284
1632396000000|2021-09-23 11:20:00|340000|339601|340000|339901|340200|339901|339998|339500|412
1632396300000|2021-09-23 11:25:00|339998|339502|339960|339515|340000|339520|339960|339500|328
1632396600000|2021-09-23 11:30:00|340000|339700|340200|340001|340200|340001|339960|339514|2153
1632396900000|2021-09-23 11:35:00|340100|340000|340200|339514|340200|340001|339900|339514|1371
1632397200000|2021-09-23 11:40:00|340190|339530|339980|339600|340190|339700|339833|339514|252
1632397500000|2021-09-23 11:45:00|339840|339514|339980|339100|339980|339700|339694|338800|1050
1632397800000|2021-09-23 11:50:00|339870||339960||339980||339740||95
1632398100000|2021-09-23 11:55:00|339945|339300|339700|339300|339945|339300|339465|339000|206
1632398400000|2021-09-23 12:00:00|339945|339210|339898|339212|339945|339360|339560|339210|645
1632398700000|2021-09-23 12:05:00|339700|339210|339799|339300|339900|339340|339300|339200|274
1632399000000|2021-09-23 12:10:00|339797|339320|339700|339406|339945|339406|339698|339320|323
1632399300000|2021-09-23 12:15:00|339698|339412|339500|339406|339750|339600|339500|339406|729
1632399600000|2021-09-23 12:20:00|339750|339408|339750|339406|339750|339408|339750|339406|401
1632399900000|2021-09-23 12:25:00|339749|339407|339699|339406|339749|339501|339697|339406|284
1632400200000|2021-09-23 12:30:00|339629|339500|339800|339505|339905|339699|339629|339406|1216
1632400500000|2021-09-23 12:35:00|339868|339588|339884|339650|339905|339650|339750|339500|210
1632400800000|2021-09-23 12:40:00|339864|339500|339700|339361|339884|339500|339406|339000|1770
1632401100000|2021-09-23 12:45:00|339699|339200|339350|339171|339699|339200|339350|339026|310
1632401400000|2021-09-23 12:50:00|339340|339166|339395|339000|339600|339300|339030|339000|2984
1632401700000|2021-09-23 12:55:00|339388|339005|338800|338700|339388|339005|338800|338566|1882
1632402000000|2021-09-23 13:00:00|338798|338600|338798|338350|338800|338600|338498|338311|1454
1632402300000|2021-09-23 13:05:00|338797|338334|338800|338122|338800|338430|338462|338000|971
1632402600000|2021-09-23 13:10:00|338780|338210|338800|338242|338800|338242|338431|338210|1302
1632402900000|2021-09-23 13:15:00||338214||338500||338500||338210|391
1632403200000|2021-09-23 13:20:00|338795|338400|338700|338236|338800|338400|338530|338210|794
1632403500000|2021-09-23 13:25:00|338635|338375|338500|338014|338766|338375|338174|337800|3861
1632403800000|2021-09-23 13:30:00|338260|338015|338660|338504|339475|339194|338260|338005|32516
1632404100000|2021-09-23 13:35:00|338646|338284|338965|338819|338965|338819|338100|338005|19730
1632404400000|2021-09-23 13:40:00|338964|338820|339069|338801|339443|339333|338882|338512|17481
1632404700000|2021-09-23 13:45:00|339068|338802|339661|339553|339661|339568|338600|338506|23985
1632405000000|2021-09-23 13:50:00|339697|339606|339452|339330|339800|339700|339375|339300|9546
1632405300000|2021-09-23 13:55:00|339455|339387|339458|339265|339800|339696|339259|339100|8939
1632405600000|2021-09-23 14:00:00|339415|339266|340395|340260|340468|340341|339415|339266|16590
1632405900000|2021-09-23 14:05:00|340375|340300|340484|340332|340675|340568|340344|340210|13572
1632406200000|2021-09-23 14:10:00|340483|340333|340497|340384|340737|340660|340248|340110|9220
1632406500000|2021-09-23 14:15:00|340537|340404|340800|340716|340800|340737|340369|340255|7347
1632406800000|2021-09-23 14:20:00|340820|340718|341149|341088|341300|341199|340793|340640|6766
1632407100000|2021-09-23 14:25:00|341200|341089|341068|340938|341200|341131|340840|340740|5559
1632407400000|2021-09-23 14:30:00|341144|340975|340889|340757|341144|341018|340681|340600|3400
1632407700000|2021-09-23 14:35:00|340824|340688|340485|340340|340990|340870|340416|340340|5268
1632408000000|2021-09-23 14:40:00|340484|340450|340786|340601|340800|340700|340428|340340|4478
1632408300000|2021-09-23 14:45:00|340799|340651|341344|341215|341411|341307|340799|340645|11793
1632408600000|2021-09-23 14:50:00|341350|341229|341470|341343|341470|341369|341151|341017|6999
1632408900000|2021-09-23 14:55:00|341471|341344|341620|341400|341704|341542|341353|341255|6969
1632409200000|2021-09-23 15:00:00|341649|341534|341493|341351|341733|341684|341366|341200|6083
1632409500000|2021-09-23 15:05:00|341492|341352|341369|341108|341733|341620|341196|341000|8912
1632409800000|2021-09-23 15:10:00|341272|341193|341120|341000|341439|341314|341081|341000|5319
1632410100000|2021-09-23 15:15:00|341102|341003|340717|340600|341120|341035|340699|340573|8395
1632410400000|2021-09-23 15:20:00|340714|340607|340859|340705|340859|340754|340506|340404|8123
1632410700000|2021-09-23 15:25:00|340856|340767|341211|341089|341260|341208|340856|340705|2298
1632411000000|2021-09-23 15:30:00|341204|341090|341142|341000|341350|341234|341031|340943|2753
1632411300000|2021-09-23 15:35:00|341189|341060|341300|341198|341400|341329|340985|340785|2772
1632411600000|2021-09-23 15:40:00|341299|341184|340645|340515|341299|341184|340502|340450|5000
1632411900000|2021-09-23 15:45:00|340619|340511|340718|340532|340841|340685|340509|340404|3214
1632412200000|2021-09-23 15:50:00|340692|340572|341259|341162|341310|341162|340600|340433|3466
1632412500000|2021-09-23 15:55:00|341310|341164|341444|341282|341600|341454|341200|341100|5679
1632412800000|2021-09-23 16:00:00|341430|341288|340893|340751|341430|341294|340751|340600|2934
1632413100000|2021-09-23 16:05:00|340894|340752|340873|340747|341099|340935|340782|340637|7754
1632413400000|2021-09-23 16:10:00|340871|340748|341074|340916|341074|340998|340740|340640|1775
1632413700000|2021-09-23 16:15:00|341073|340903|341129|341070|341282|341177|341029|340870|2349
1632414000000|2021-09-23 16:20:00|341157|341087|340983|340813|341300|341195|340983|340813|700
1632414300000|2021-09-23 16:25:00|340955|340901|341144|341024|341146|341031|340824|340705|900
1632414600000|2021-09-23 16:30:00|341129|340998|341405|341270|341500|341347|341128|340998|6976
1632414900000|2021-09-23 16:35:00|341404|341271|341478|341264|341561|341479|341326|341263|5759
1632415200000|2021-09-23 16:40:00|341480|341275|341410|341311|341480|341311|341111|341044|2946
1632415500000|2021-09-23 16:45:00|341400|341321|341421|341316|341600|341511|341355|341270|6071
1632415800000|2021-09-23 16:50:00|341420|341318|341403|341271|341550|341451|341168|341100|3718
1632416100000|2021-09-23 16:55:00|341300|341250|341084|340997|341403|341339|340894|340812|4288
1632416400000|2021-09-23 17:00:00|341160|341007|341373|341275|341496|341324|341132|341007|1695
1632416700000|2021-09-23 17:05:00|341386|341276|341698|341613|341698|341613|341361|341276|3898
1632417000000|2021-09-23 17:10:00|341697|341551|341613|341505|341697|341562|341368|341198|3527
1632417300000|2021-09-23 17:15:00|341612|341508|341612|341460|341670|341606|341507|341450|2470
1632417600000|2021-09-23 17:20:00|341627|341533|342204|342104|342400|342261|341600|341533|16659
1632417900000|2021-09-23 17:25:00|342219|342130|342600|342501|342625|342527|342087|342048|6105
1632418200000|2021-09-23 17:30:00|342625|342502|342541|342360|342800|342703|342499|342342|7303
1632418500000|2021-09-23 17:35:00|342599|342501|342582|342512|342798|342698|342289|342197|7991
1632418800000|2021-09-23 17:40:00|342575|342513|342450|342327|342650|342592|342113|342000|8169
1632419100000|2021-09-23 17:45:00|342449|342330|342295|342158|342600|342496|342211|342095|5002
1632419400000|2021-09-23 17:50:00|342279|342159|342547|342333|342600|342520|342279|342100|4161
1632419700000|2021-09-23 17:55:00|342561|342457|342595|342463|342600|342546|342332|342260|4892
1632420000000|2021-09-23 18:00:00|342588|342323|342572|342343|342669|342562|342399|342300|5852
1632420300000|2021-09-23 18:05:00|342511|342406|342139|342010|342572|342473|341942|341848|7524
1632420600000|2021-09-23 18:10:00|342071|341849|342311|342211|342400|342295|341996|341848|5866
1632420900000|2021-09-23 18:15:00|342310|342212|342379|342284|342400|342284|342154|342050|1931
1632421200000|2021-09-23 18:20:00|342380|342289|342422|342337|342600|342500|342311|342274|3795
1632421500000|2021-09-23 18:25:00|342400|342330|342359|342245|342453|342360|342253|342100|1289
1632421800000|2021-09-23 18:30:00|342360|342252|342770|342703|342900|342845|342360|342250|10481
1632422100000|2021-09-23 18:35:00|342852|342693|342600|342467|342852|342708|342233|342104|6174
1632422400000|2021-09-23 18:40:00|342549|342323|342311|342201|342718|342617|342265|342100|3017
1632422700000|2021-09-23 18:45:00|342308|342235|342327|342246|342496|342353|342228|342200|2352
1632423000000|2021-09-23 18:50:00|342326|342247|342467|342387|342591|342449|342325|342246|4323
1632423300000|2021-09-23 18:55:00|342504|342400|342750|342653|342809|342755|342501|342394|6447
1632423600000|2021-09-23 19:00:00|342799|342668|342750|342632|342889|342774|342377|342204|7088
1632423900000|2021-09-23 19:05:00|342800|342634|342328|342245|342803|342672|342253|342200|6403
1632424200000|2021-09-23 19:10:00|342327|342249|342182|342057|342328|342255|341971|341850|4090
1632424500000|2021-09-23 19:15:00|342174|342084|342299|342190|342389|342290|342042|341943|3761
1632424800000|2021-09-23 19:20:00|342300|342189|342461|342340|342500|342419|342261|342108|2710
1632425100000|2021-09-23 19:25:00|342474|342398|342323|342187|342500|342412|342198|342126|6372
1632425400000|2021-09-23 19:30:00|342461|342250|342434|342389|342479|342406|342097|342000|7484
1632425700000|2021-09-23 19:35:00|342433|342374|342465|342341|342465|342430|342304|342230|7812
1632426000000|2021-09-23 19:40:00|342464|342381|342495|342331|342673|342567|342123|342030|8396
1632426300000|2021-09-23 19:45:00|342477|342332|342569|342432|342600|342510|342300|342112|8781
1632426600000|2021-09-23 19:50:00|342559|342466|342000|341801|342600|342466|341798|341711|25626
1632426900000|2021-09-23 19:55:00|341860|341835|341600|341462|342000|341835|341556|341449|35409
1632427200000|2021-09-23 20:00:00|341599|341536|341600|341452|341875|341536|341599|340300|137995
1632427500000|2021-09-23 20:05:00|341589|341400|341700|341210|341734|341452|341589|341200|1448
1632427800000|2021-09-23 20:10:00|341684|341350|341684|341261|341684|341350|341684|341241|108
1632428100000|2021-09-23 20:15:00|341680|341250|341680|341300|341680|341300|341500|341200|162
1632428400000|2021-09-23 20:20:00||341200||341200||341200||341200|69
1632428700000|2021-09-23 20:25:00|341659|341201|341600|341200|341659|341201|341600|341200|307
1632429000000|2021-09-23 20:30:00|341400||341400||341400||341400||92
1632429300000|2021-09-23 20:35:00||341201||341200||341201||341200|385
1632429600000|2021-09-23 20:40:00||341100||341059||341100||341056|104
1632429900000|2021-09-23 20:45:00|341399|341100|341200|341056|341399|341110|341200|341056|306
1632430200000|2021-09-23 20:50:00|341650||341650||341650||341650||84
1632430500000|2021-09-23 20:55:00|341399|341100|341399|341101|341399|341101|341399|341100|114
1632430800000|2021-09-23 21:00:00|341400|341118|341659|341307|341659|341307|341399|341118|319
1632431100000|2021-09-23 21:05:00|341590|341311|341590|341311|341590|341311|341590|341311|4
1632431400000|2021-09-23 21:10:00|341599|341312|341599|341312|341599|341312|341599|341312|34
1632431700000|2021-09-23 21:15:00|341590|341307|341590|341320|341590|341320|341590|341307|151
1632432000000|2021-09-23 21:20:00||341335||341335||341335||341335|173
1632432300000|2021-09-23 21:25:00|341599|341353|341599|341353|341599|341353|341599|341353|55
1632432600000|2021-09-23 21:30:00|341659|341355|341659|341420|341659|341420|341659|341355|665
1632432900000|2021-09-23 21:35:00|341684|341501|341684|341607|341684|341607|341684|341501|381
1632433200000|2021-09-23 21:40:00|||||||||5
1632433500000|2021-09-23 21:45:00|||||||||16
1632433800000|2021-09-23 21:50:00|341693||341700||341700||341693||202
1632434100000|2021-09-23 21:55:00|||||||||8
1632434400000|2021-09-23 22:00:00|341684|341501|341684|341505|341684|341505|341600|341501|297
1632434700000|2021-09-23 22:05:00|341900|341507|341795|341512|341900|341512|341795|341505|268
1632435000000|2021-09-23 22:10:00|341750||341750||341750||341750||11
1632435300000|2021-09-23 22:15:00|341795||341750||341795||341750||54
1632435600000|2021-09-23 22:20:00|341760|341514|341750|341514|341760|341514|341750|341514|12
1632435900000|2021-09-23 22:25:00|341775|341620|341750|341620|341775|341620|341750|341620|99
1632436200000|2021-09-23 22:30:00|341795||341795||341795||341795||199
1632436500000|2021-09-23 22:35:00|341750||341750||341750||341750||20
1632436800000|2021-09-23 22:40:00|||||||||31
1632437100000|2021-09-23 22:45:00|341736||341750||341750||341736||88
1632437400000|2021-09-23 22:50:00|341795||341795||341795||341795||59
1632437700000|2021-09-23 22:55:00|341790||341795||341795||341790||59
1632438000000|2021-09-23 23:00:00|||||||||26
1632438300000|2021-09-23 23:05:00|341750||341795||341795||341750||44
1632438600000|2021-09-23 23:10:00|||||||||11
1632438900000|2021-09-23 23:15:00|341812|341621|341812|341680|341812|341680|341812|341621|27
1632439200000|2021-09-23 23:20:00|||||||||12
1632439500000|2021-09-23 23:25:00|341800|341620|341799|341626|341800|341626|341795|341500|533
1632439800000|2021-09-23 23:30:00|341800|341431|341800|341509|341800|341509|341700|341100|285
1632440100000|2021-09-23 23:35:00||341625||341625||341625||341625|25
1632440400000|2021-09-23 23:40:00|341799|341630|341900|341631|341900|341631|341799|341625|190
1632440700000|2021-09-23 23:45:00|341750||341750||341900||341699||202
1632441000000|2021-09-23 23:50:00|341795||341795||341795||341795||112
1632441300000|2021-09-23 23:55:00|341798|341635|341675|341625|341800|341635|341675|341625|318
1632470400000|2021-09-24 08:00:00|340900|339823|341391|339000|341396|339823|340900|338406|194
1632470700000|2021-09-24 08:05:00|341191|339405|341018|339405|341391|339500|341018|339293|27
1632471000000|2021-09-24 08:10:00|341191|339000|340000|339000|341191|339000|339745|339000|162
1632471300000|2021-09-24 08:15:00||339200||339200||339200||339200|17
1632471600000|2021-09-24 08:20:00||339500||339300||339500||339300|62
1632471900000|2021-09-24 08:25:00|339754|339527|340000|339300|340000|339540|339754|339300|61
1632472200000|2021-09-24 08:30:00|||||||||27
1632472500000|2021-09-24 08:35:00|||||||||5
1632472800000|2021-09-24 08:40:00|||||||||76
1632473100000|2021-09-24 08:45:00|339901|339500|340000|339300|340000|339500|339901|339300|33
1632473400000|2021-09-24 08:50:00||339678||339500||339678||339300|29
1632473700000|2021-09-24 08:55:00||339400||339500||339500||339400|16
1632474000000|2021-09-24 09:00:00|||||||||23
1632474300000|2021-09-24 09:05:00|339999|339200|339999|339200|339999|339200|339999|339200|2
1632474600000|2021-09-24 09:10:00|||||||||19
1632474900000|2021-09-24 09:15:00|||||||||1
1632475200000|2021-09-24 09:20:00||339240||339200||339240||339200|8
1632475500000|2021-09-24 09:25:00|340000||339899||340000||339899||9
1632475800000|2021-09-24 09:30:00|339840||339899||339899||339840||124
1632476100000|2021-09-24 09:35:00|340000|339700|339998|339700|340000|339700|339880|339700|22
1632476400000|2021-09-24 09:40:00|340000||340000||340000||339850||147
1632476700000|2021-09-24 09:45:00|339955|339444|340000|339300|340000|339444|339940|339300|500
1632477000000|2021-09-24 09:50:00|339732||340000||340000||339732||111
1632477300000|2021-09-24 09:55:00|||||||||5
1632477600000|2021-09-24 10:00:00|339800|339500|340000|339500|340000|339500|339800|339500|33
1632477900000|2021-09-24 10:05:00|||||||||40
1632478200000|2021-09-24 10:10:00|339754||340000||340000||339754||50
1632478500000|2021-09-24 10:15:00|339770|339690|340000|339500|340000|339705|339770|339500|206
1632478800000|2021-09-24 10:20:00||339700||339700||339700||339700|81
1632479100000|2021-09-24 10:25:00|341396|339860|341333|339700|341589|339860|341333|339700|303
1632479400000|2021-09-24 10:30:00|341589|340099|341345|339700|341589|340099|341017|339700|50
1632479700000|2021-09-24 10:35:00|341589||341535||341589||341535||29
1632480000000|2021-09-24 10:40:00|341589|339701|341589|339701|341589|339701|341589|339701|4
1632480300000|2021-09-24 10:45:00|341588|339700|341588|339700|341589|339701|341588|339700|15
1632480600000|2021-09-24 10:50:00|340498|339701|340498|339701|340498|339701|340498|339700|4
1632480900000|2021-09-24 10:55:00|340321|339700|340497|339600|340498|339700|340256|339600|106
1632481200000|2021-09-24 11:00:00|340470|339630|340100|339830|340497|339933|340000|339600|569
1632481500000|2021-09-24 11:05:00|340000|339824|340400|339900|340400|339902|340000|339801|855
1632481800000|2021-09-24 11:10:00|340399|340000|339800|339500|341529|340100|339799|339500|1899
1632482100000|2021-09-24 11:15:00|339798|339501|339800|339525|339800|339538|339798|339500|199
1632482400000|2021-09-24 11:20:00|340065|339526|340200|339711|340824|339800|340065|339525|179
1632482700000|2021-09-24 11:25:00|341500|339700|340799|339800|341500|340000|340000|339700|219
1632483000000|2021-09-24 11:30:00||340040||339900||340300||339750|239
1632483300000|2021-09-24 11:35:00|340798|339911|340500|340001|340800|340130|340400|339750|98
1632483600000|2021-09-24 11:40:00|340260|340002|340235|339753|340800|340002|340235|339750|155
1632483900000|2021-09-24 11:45:00|340800|339752|340100|339801|340800|340058|340089|339750|492
1632484200000|2021-09-24 11:50:00|340000|339900|340000|339750|340100|339915|339900|339750|665
1632484500000|2021-09-24 11:55:00|339999|339751|339973|339500|340000|339751|339870|339500|406
1632484800000|2021-09-24 12:00:00|339947|339505|339988|339600|339990|339600|339800|339500|254
1632485100000|2021-09-24 12:05:00|340000|339602|339997|339612|340000|339800|339997|339602|279
1632485400000|2021-09-24 12:10:00|340000|339521|340178|339600|340340|340062|339900|339507|1621
1632485700000|2021-09-24 12:15:00|340189|339610|340000|339600|340340|340001|340000|339500|1762
1632486000000|2021-09-24 12:20:00|339999|339555|340097|339502|340340|339703|339897|339500|593
1632486300000|2021-09-24 12:25:00|340096|339500|339950|339700|340096|339700|339948|339500|318
1632486600000|2021-09-24 12:30:00|339948|339507|339999|339509|340340|339850|339800|339507|1279
1632486900000|2021-09-24 12:35:00|339997|339500|339972|339603|340000|339603|339716|339500|247
1632487200000|2021-09-24 12:40:00|339900|339500|339806|339552|339900|339600|339806|339500|237
1632487500000|2021-09-24 12:45:00|339798|339550|339684|339300|339798|339552|339599|339300|2175
1632487800000|2021-09-24 12:50:00|339800|339400|339866|339150|339869|339590|339270|339150|2112
1632488100000|2021-09-24 12:55:00|339864|339175|339399|339231|339895|339231|339397|339175|195
1632488400000|2021-09-24 13:00:00|339800|339250|339500|339301|339800|339350|339500|339200|1055
1632488700000|2021-09-24 13:05:00|339450|339300|339804|339331|339806|339390|339450|339300|908
1632489000000|2021-09-24 13:10:00|339351|339351|339500|339341|339548|339351|339351|339022|1146
1632489300000|2021-09-24 13:15:00|339600|339370|339649|339538|339895|339600|339600|339370|697
1632489600000|2021-09-24 13:20:00|339600|339550|339917|339600|339917|339600|339600|339550|279
1632489900000|2021-09-24 13:25:00|339900|339699|340400|340225|340400|340300|339874|339644|3980
1632490200000|2021-09-24 13:30:00|340325|339600|340230|339859|340325|340177|339500|339340|43893
1632490500000|2021-09-24 13:35:00|340239|340038|340676|340521|340800|340675|339943|339601|17580
1632490800000|2021-09-24 13:40:00|340675|340522|340750|340573|341000|340823|340497|340333|13061
1632491100000|2021-09-24 13:45:00|340841|340574|340061|339819|340841|340744|339941|339800|11835
1632491400000|2021-09-24 13:50:00|340134|339971|340237|340069|340456|340311|339847|339690|8042
1632491700000|2021-09-24 13:55:00|340236|340082|340556|340331|340785|340618|339917|339773|7614
1632492000000|2021-09-24 14:00:00|340552|340435|341123|341020|341200|341136|340541|340395|11927
1632492300000|2021-09-24 14:05:00|341122|341027|340988|340875|341399|341215|340687|340456|13015
1632492600000|2021-09-24 14:10:00|341000|340876|340285|340082|341031|340876|340116|340029|7605
1632492900000|2021-09-24 14:15:00|340213|340036|340466|340286|340575|340474|340098|340029|7010
1632493200000|2021-09-24 14:20:00|340457|340300|340657|340569|340825|340765|340200|340050|7085
1632493500000|2021-09-24 14:25:00|340671|340570|340392|340300|340825|340657|340392|340300|1600
1632493800000|2021-09-24 14:30:00|340419|340312|340143|340054|340620|340406|340143|340029|5818
1632494100000|2021-09-24 14:35:00|340144|340052|340226|340136|340467|340299|340121|340042|2786
1632494400000|2021-09-24 14:40:00|340278|340138|340137|340056|340560|340412|340136|340029|5128
1632494700000|2021-09-24 14:45:00|340138|340058|339904|339771|340200|340097|339542|339400|8025
1632495000000|2021-09-24 14:50:00|339885|339774|339672|339384|339985|339900|339451|339340|7909
1632495300000|2021-09-24 14:55:00|339769|339502|339559|339472|339769|339550|339418|339351|7215
1632495600000|2021-09-24 15:00:00|339558|339351|340011|339924|340049|339932|339491|339351|5990
1632495900000|2021-09-24 15:05:00|340000|339936|340068|339971|340180|340100|339999|339849|5569
1632496200000|2021-09-24 15:10:00|340067|339972|340016|339893|340180|340058|339881|339800|3395
1632496500000|2021-09-24 15:15:00|340015|339872|340180|340017|340180|340018|339795|339665|1800
1632496800000|2021-09-24 15:20:00|340142|340016|339815|339730|340180|340088|339814|339665|1676
1632497100000|2021-09-24 15:25:00|339817|339665|339532|339454|339837|339730|339459|339351|2972
1632497400000|2021-09-24 15:30:00|339537|339484|339760|339620|339793|339647|339506|339450|2865
1632497700000|2021-09-24 15:35:00|339696|339585|339870|339750|339999|339864|339423|339351|7239
1632498000000|2021-09-24 15:40:00|339869|339784|339747|339635|340077|340000|339721|339500|4581
1632498300000|2021-09-24 15:45:00|339814|339641|340099|339969|340100|340002|339738|339635|2839
1632498600000|2021-09-24 15:50:00|340100|340010|340591|340478|340667|340523|340097|340003|6002
1632498900000|2021-09-24 15:55:00|340595|340477|340502|340432|340600|340491|340304|340197|2724
1632499200000|2021-09-24 16:00:00|340544|340433|340547|340469|340600|340502|340367|340244|3403
1632499500000|2021-09-24 16:05:00|340579|340427|340700|340614|340700|340645|340500|340400|4425
1632499800000|2021-09-24 16:10:00|340699|340628|340789|340601|340999|340921|340602|340546|10833
1632500100000|2021-09-24 16:15:00|340805|340703|341100|340951|341100|341015|340690|340546|5072
1632500400000|2021-09-24 16:20:00|341049|340952|341000|340918|341126|341063|340888|340800|2782
1632500700000|2021-09-24 16:25:00|341002|340919|341099|341000|341186|341116|340935|340800|6884
1632501000000|2021-09-24 16:30:00|341119|341012|341040|340831|341190|341107|340861|340801|3131
1632501300000|2021-09-24 16:35:00|341110|340835|340848|340747|341110|340878|340700|340600|3997
1632501600000|2021-09-24 16:40:00|340847|340764|341261|340958|341342|341260|340847|340708|3056
1632501900000|2021-09-24 16:45:00|341252|341087|341776|341678|341844|341768|341161|340958|7889
1632502200000|2021-09-24 16:50:00|341777|341679|341610|341500|341809|341748|341577|341427|3832
1632502500000|2021-09-24 16:55:00|341599|341562|341540|341405|341736|341562|341450|341252|1701
1632502800000|2021-09-24 17:00:00|341531|341408|341286|341210|341542|341470|341275|341134|2480
1632503100000|2021-09-24 17:05:00|341285|341220|341333|341194|341426|341298|341163|340943|6314
1632503400000|2021-09-24 17:10:00|341334|341195|341363|341216|341478|341418|341074|340870|2875
1632503700000|2021-09-24 17:15:00|341334|341250|341258|341000|341364|341276|341098|341000|850
1632504000000|2021-09-24 17:20:00|341155|341047|341156|341063|341258|341102|341028|340931|2990
1632504300000|2021-09-24 17:25:00|341152|341064|341413|341355|341417|341388|341135|341024|2648
1632504600000|2021-09-24 17:30:00|341400|341358|340862|340800|341478|341358|340861|340705|3459
1632504900000|2021-09-24 17:35:00|340861|340801|340859|340768|341005|340801|340383|340289|7301
1632505200000|2021-09-24 17:40:00|340807|340777|340869|340833|340870|340833|340627|340460|2100
1632505500000|2021-09-24 17:45:00|340870|340817|340670|340551|340870|340826|340577|340487|3145
1632505800000|2021-09-24 17:50:00|340633|340487|340289|340222|340700|340542|340287|340200|3399
1632506100000|2021-09-24 17:55:00|340282|340214|340109|340002|340358|340282|340080|340002|3150
1632506400000|2021-09-24 18:00:00|340107|340003|340469|340347|340469|340347|340105|340002|3903
1632506700000|2021-09-24 18:05:00|340399|340351|340447|340317|340570|340465|340362|340200|7119
1632507000000|2021-09-24 18:10:00|340448|340309|340550|340320|340570|340456|340368|340213|1900
1632507300000|2021-09-24 18:15:00|340401|340293|340600|340404|340778|340636|340401|340213|2814
1632507600000|2021-09-24 18:20:00|340633|340486|340435|340375|340695|340549|340367|340257|1353
1632507900000|2021-09-24 18:25:00|340433|340376|340481|340355|340600|340522|340298|340200|8955
1632508200000|2021-09-24 18:30:00|340450|340354|340560|340409|340560|340469|340278|340200|8407
1632508500000|2021-09-24 18:35:00|340559|340410|340500|340419|340619|340566|340464|340354|3558
1632508800000|2021-09-24 18:40:00|340423|340457|339995|339900|340500|340457|339981|339900|6445
1632509100000|2021-09-24 18:45:00|339962|339906|339849|339774|340050|339924|339742|339634|4247
1632509400000|2021-09-24 18:50:00|339824|339775|340500|340359|340500|340400|339824|339775|4833
1632509700000|2021-09-24 18:55:00|340499|340370|340800|340716|340800|340746|340348|340233|5472
1632510000000|2021-09-24 19:00:00|340799|340717|340526|340471|340972|340827|340490|340400|5366
1632510300000|2021-09-24 19:05:00|340621|340470|340435|340262|340621|340490|340283|340181|1800
1632510600000|2021-09-24 19:10:00|340375|340200|340390|340246|340480|340333|340198|340100|3228
1632510900000|2021-09-24 19:15:00|340382|340190|340594|340467|340781|340680|340345|340102|3867
1632511200000|2021-09-24 19:20:00|340592|340461|341050|340998|341099|341031|340499|340362|9038
1632511500000|2021-09-24 19:25:00|341044|340999|340885|340815|341075|341061|340751|340671|6756
1632511800000|2021-09-24 19:30:00|340905|340816|341229|341161|341340|341217|340900|340800|6924
1632512100000|2021-09-24 19:35:00|341250|341160|341600|341500|341600|341530|341081|341010|10587
1632512400000|2021-09-24 19:40:00|341588|341512|342359|342238|342368|342244|341588|341511|14561
1632512700000|2021-09-24 19:45:00|342339|342245|342499|342446|342580|342463|342235|342093|10795
1632513000000|2021-09-24 19:50:00|342500|342401|342499|342420|342959|342920|342333|342200|28632
1632513300000|2021-09-24 19:55:00|342497|342376|342585|342563|342788|342698|342299|342212|26707
1632513600000|2021-09-24 20:00:00|342559|342562|342499|342351|342665|342562|342499|341800|116186
1632513900000|2021-09-24 20:05:00|342656|342360|342698|342362|342789|342362|342656|342360|420
1632514200000|2021-09-24 20:10:00|342518|342475|342585|342502|342700|342552|342511|342462|1664
1632514500000|2021-09-24 20:15:00|342584|342500|342550|342526|342600|342526|342545|342462|1595
1632514800000|2021-09-24 20:20:00|342598|342544|342700|342562|342700|342562|342575|342544|906
1632515100000|2021-09-24 20:25:00|342656|342544|342550|342526|342656|342544|342550|342526|1270
1632515400000|2021-09-24 20:30:00|342526||342532||342551||342526||1064
1632515700000|2021-09-24 20:35:00|342549||342540||342549||342540||873
1632516000000|2021-09-24 20:40:00|342529|342535|342527|342502|342529|342535|342527|342499|830
1632516300000|2021-09-24 20:45:00|342526|342499|342526|342485|342526|342499|342526|342485|800
1632516600000|2021-09-24 20:50:00|342512||342512||342512||342512||45
1632516900000|2021-09-24 20:55:00||342462||342462||342462||342462|149
1632729600000|2021-09-27 08:00:00|343401|341013|342918|342700|344129|342700|342918|341012|262
1632729900000|2021-09-27 08:05:00|343400||342918||343400||342918||40
1632730200000|2021-09-27 08:10:00|343000||343000||343000||343000||3
1632730500000|2021-09-27 08:15:00|342999||342983||343000||342977||5
1632730800000|2021-09-27 08:20:00|342980|341362|342918|341221|343400|341362|342865|341012|68
1632731100000|2021-09-27 08:25:00|343000||342918||343000||342918||12
1632731400000|2021-09-27 08:30:00||341012||341091||341091||341012|45
1632731700000|2021-09-27 08:35:00||342000||342000||342000||342000|16
1632732000000|2021-09-27 08:40:00|||||||||2
1632732300000|2021-09-27 08:45:00||342210||342000||342228||342000|183
1632732600000|2021-09-27 08:50:00||342241||342241||342241||342241|46
1632732900000|2021-09-27 08:55:00|||||||||9
1632733200000|2021-09-27 09:00:00||342300||342241||342300||342241|36
1632733500000|2021-09-27 09:05:00|||||||||6
1632733800000|2021-09-27 09:10:00|343200|342383|342918|342241|343200|342410|342447|342241|216
1632734100000|2021-09-27 09:15:00|342360|342300|342918|342241|342918|342300|342300|342241|1779
1632734400000|2021-09-27 09:20:00||342350||342350||342350||342350|5
1632734700000|2021-09-27 09:25:00|342245|342241|342918|341012|342918|342241|342215|341012|519
1632735000000|2021-09-27 09:30:00|343000|341784|342210|341802|343000|341802|342000|341784|24
1632735300000|2021-09-27 09:35:00|341949|341652|342000|341625|342045|341700|341711|340500|200
1632735600000|2021-09-27 09:40:00|342045|341655|341999|340516|342045|341655|341799|340500|426
1632735900000|2021-09-27 09:45:00|341998|340500|341998|340570|341999|340570|341998|340500|16
1632736200000|2021-09-27 09:50:00|341999||341999||341999||341391||292
1632736500000|2021-09-27 09:55:00|341998|340500|341450|340500|341999|340500|341450|340500|143
1632736800000|2021-09-27 10:00:00|341400||341190||341450||341190||251
1632737100000|2021-09-27 10:05:00|341185|339489|341075|339901|341185|339901|340778|337951|1191
1632737400000|2021-09-27 10:10:00||339266||340401||340401||339266|95
1632737700000|2021-09-27 10:15:00|341000|340400|341000|339420|341000|340649|340959|339419|153
1632738000000|2021-09-27 10:20:00|340799|338000|340799|338906|340799|340228|340518|337951|175
1632738300000|2021-09-27 10:25:00|341000|339900|341000|339900|341000|340333|340500|339900|394
1632738600000|2021-09-27 10:30:00|340999||341000||341000||340999||24
1632738900000|2021-09-27 10:35:00|340890|338865|340500|338902|340890|338902|340500|338865|63
1632739200000|2021-09-27 10:40:00||338865||339001||339001||338500|38
1632739500000|2021-09-27 10:45:00|340356|339701|340500|339101|340500|339701|340293|338618|374
1632739800000|2021-09-27 10:50:00|340232|339500|339700|338500|340500|339702|339700|338500|537
1632740100000|2021-09-27 10:55:00|339660|338081|340385|339301|340500|339492|339636|338081|532
1632740400000|2021-09-27 11:00:00|340320|339075|341398|341000|341795|341402|340018|339075|11315
1632740700000|2021-09-27 11:05:00|341400|341015|340798|340400|341400|341100|340600|340130|2026
1632741000000|2021-09-27 11:10:00|340796|340500|340900|340720|340900|340800|340796|340500|2350
1632741300000|2021-09-27 11:15:00|340899|340800|341400|341002|341400|341050|340750|340720|1447
1632741600000|2021-09-27 11:20:00|341360|341000|341395|341100|341400|341200|341360|340910|593
1632741900000|2021-09-27 11:25:00|341394|341068|341100|340910|341400|341124|341099|340910|1958
1632742200000|2021-09-27 11:30:00|341400|340911|341198|340960|341400|340960|341090|340910|1673
1632742500000|2021-09-27 11:35:00|341245|341000|341290|341000|341371|341075|340900|340600|2913
1632742800000|2021-09-27 11:40:00|341289|341050|341300|341100|341371|341100|341200|341000|443
1632743100000|2021-09-27 11:45:00|341289|341101|341200|341000|341371|341200|341200|340950|1218
1632743400000|2021-09-27 11:50:00|341198|340950|341178|341000|341200|341000|341100|340950|700
1632743700000|2021-09-27 11:55:00|341116|340950|341100|340815|341180|340950|340900|340700|1007
1632744000000|2021-09-27 12:00:00|341099|340725|340800|340505|341300|340840|340800|340505|4307
1632744300000|2021-09-27 12:05:00|340753|340570|340797|340500|340800|340700|340651|340500|2938
1632744600000|2021-09-27 12:10:00|340720|340600|340683|340205|340800|340600|340207|340205|2459
1632744900000|2021-09-27 12:15:00|340560|340102|340348|340000|340560|340200|340100|339900|3613
1632745200000|2021-09-27 12:20:00|340548|339900|339881|339700|340548|340041|339881|339500|3522
1632745500000|2021-09-27 12:25:00|339845|339670|339691|339500|339881|339670|339600|339500|1527
1632745800000|2021-09-27 12:30:00|339650|339531|340198|339650|340200|339650|339360|338500|5603
1632746100000|2021-09-27 12:35:00|339888|339533|339758|339650|340500|339756|339200|339000|4298
1632746400000|2021-09-27 12:40:00|339825|339632|340134|339902|340134|339950|339758|339500|2611
1632746700000|2021-09-27 12:45:00|340272|340018|340192|339800|340302|340120|340000|339800|1022
1632747000000|2021-09-27 12:50:00|340191|339801|340302|340026|340302|340200|340079|339800|2097
1632747300000|2021-09-27 12:55:00|340294|340028|339886|339700|340302|340028|339700|339500|3281
1632747600000|2021-09-27 13:00:00|339854|339602|339700|339450|339885|339700|339668|339450|4606
1632747900000|2021-09-27 13:05:00|339575|339371|338856|338013|339575|339371|338148|338000|16297
1632748200000|2021-09-27 13:10:00|338854|338102|338500|338238|338903|338400|338398|338102|4548
1632748500000|2021-09-27 13:15:00|338600|338310|338685|338400|338700|338600|338400|338150|7559
1632748800000|2021-09-27 13:20:00|338687|338401|338500|338101|338687|338618|338032|338004|4948
1632749100000|2021-09-27 13:25:00|338299|338100|338000|337206|338499|338100|337300|337100|11008
1632749400000|2021-09-27 13:30:00|337997|337300|335632|335500|338500|338000|335274|335130|94351
1632749700000|2021-09-27 13:35:00|335630|335282|335669|335437|336321|335727|334948|334800|51229
1632750000000|2021-09-27 13:40:00|335668|335440|335171|335100|336082|335960|335081|334900|21385
1632750300000|2021-09-27 13:45:00|335170|335000|335245|335064|336092|335964|334804|334614|18005
1632750600000|2021-09-27 13:50:00|335246|335117|334374|334232|335269|335123|334101|334000|28717
1632750900000|2021-09-27 13:55:00|334342|334233|335098|334942|335100|335014|334022|333997|18920
1632751200000|2021-09-27 14:00:00|335096|334950|334141|334048|335200|335088|334072|334000|19542
1632751500000|2021-09-27 14:05:00|334130|334120|334900|334701|335451|335191|333989|333900|33464
1632751800000|2021-09-27 14:10:00|334848|334700|334458|334334|335200|335033|334410|334254|20037
1632752100000|2021-09-27 14:15:00|334396|334300|335000|334803|335200|335032|334332|334250|13559
1632752400000|2021-09-27 14:20:00|334998|334835|335062|334900|335363|335228|334747|334670|14414
1632752700000|2021-09-27 14:25:00|335061|334951|335837|335650|335837|335693|334931|334900|19233
1632753000000|2021-09-27 14:30:00|335799|335708|335398|335250|335959|335844|335300|335104|13000
1632753300000|2021-09-27 14:35:00|335399|335251|335100|334861|335489|335378|334972|334830|13517
1632753600000|2021-09-27 14:40:00|335129|335026|335446|335311|335695|335598|335129|334945|8081
1632753900000|2021-09-27 14:45:00|335441|335317|336236|336108|336459|336203|335100|335000|13213
1632754200000|2021-09-27 14:50:00|336241|336104|335824|335720|336300|336192|335604|335500|7228
1632754500000|2021-09-27 14:55:00|335838|335721|335249|335112|336300|336192|335083|335000|18162
1632754800000|2021-09-27 15:00:00|335200|335085|336995|336785|336995|336874|335158|335037|11847
1632755100000|2021-09-27 15:05:00|336944|336786|336455|336200|337300|337200|336364|336200|9433
1632755400000|2021-09-27 15:10:00|336477|336201|337222|337128|337449|337292|336259|336051|8750
1632755700000|2021-09-27 15:15:00|337220|337129|337276|337128|337737|337684|337165|337093|12101
1632756000000|2021-09-27 15:20:00|337264|337101|337521|337406|337655|337470|336999|336825|6713
1632756300000|2021-09-27 15:25:00|337523|337429|337008|336800|337558|337429|336843|336700|7257
1632756600000|2021-09-27 15:30:00|337005|336802|337500|337301|337500|337358|336965|336769|3204
1632756900000|2021-09-27 15:35:00|337493|337302|337284|337048|337562|337491|336969|336800|8849
1632757200000|2021-09-27 15:40:00|337188|337049|336950|336824|337188|337049|336788|336600|10726
1632757500000|2021-09-27 15:45:00|336949|336823|336885|336775|336950|336823|336673|336540|10903
1632757800000|2021-09-27 15:50:00|336884|336773|337150|337035|337150|337035|336719|336654|4140
1632758100000|2021-09-27 15:55:00|337200|337036|337670|337564|337870|337795|337152|337000|10950
1632758400000|2021-09-27 16:00:00|337660|337512|337330|337097|337660|337536|337157|337054|3272
1632758700000|2021-09-27 16:05:00|337481|337210|337546|337397|337600|337455|337349|337210|2731
1632759000000|2021-09-27 16:10:00|337540|337400|337800|337671|337800|337671|337267|337153|5123
1632759300000|2021-09-27 16:15:00|337753|337617|338114|337934|338200|338143|337580|337477|12098
1632759600000|2021-09-27 16:20:00|338051|337967|338000|337894|338200|338036|337871|337758|5200
1632759900000|2021-09-27 16:25:00|338034|337808|337720|337635|338058|337899|337573|337500|3540
1632760200000|2021-09-27 16:30:00|337678|337506|337303|337183|337747|337583|337303|337183|1300
1632760500000|2021-09-27 16:35:00|337288|337165|337271|337150|337342|337188|337086|337002|2142
1632760800000|2021-09-27 16:40:00|337371|337153|337529|337431|337700|337535|337153|337078|1971
1632761100000|2021-09-27 16:45:00|337528|337364|336958|336829|337528|337364|336938|336829|6968
1632761400000|2021-09-27 16:50:00|337029|336811|336874|336705|337131|336940|336629|336500|4915
1632761700000|2021-09-27 16:55:00|336865|336721|336924|336741|337200|337024|336638|336584|3648
1632762000000|2021-09-27 17:00:00|336850|336589|337415|337312|337471|337377|336673|336535|2700
1632762300000|2021-09-27 17:05:00|337470|337316|338100|338031|338200|338048|337442|337316|8048
1632762600000|2021-09-27 17:10:00|338099|338000|337858|337766|338200|338066|337824|337643|4007
1632762900000|2021-09-27 17:15:00|337950|337767|339066|339001|339211|339061|337950|337767|18736
1632763200000|2021-09-27 17:20:00|339019|338912|339210|338977|339211|339000|338604|338500|15644
1632763500000|2021-09-27 17:25:00|339094|339008|339087|338919|339250|339161|338834|338727|4477
1632763800000|2021-09-27 17:30:00|339078|338929|338845|338588|339093|339001|338629|338500|2181
1632764100000|2021-09-27 17:35:00|338844|338589|338900|338760|339075|338908|338615|338500|4602
1632764400000|2021-09-27 17:40:00|338899|338763|338893|338787|339084|338957|338795|338630|1917
1632764700000|2021-09-27 17:45:00|338863|338783|339102|339011|339211|339158|338850|338783|5532
1632765000000|2021-09-27 17:50:00|339100|338884|339200|339076|339211|339183|338954|338789|5614
1632765300000|2021-09-27 17:55:00|339199|339126|339300|339200|339356|339266|339101|339007|8777
1632765600000|2021-09-27 18:00:00|339356|339236|339369|339277|339570|339449|339329|339200|5276
1632765900000|2021-09-27 18:05:00|339368|339278|339506|339460|339570|339525|339368|339278|4851
1632766200000|2021-09-27 18:10:00|339529|339463|339500|339334|339529|339463|339037|338939|3363
1632766500000|2021-09-27 18:15:00|339470|339380|339867|339758|339900|339810|339352|339193|8158
1632766800000|2021-09-27 18:20:00|339829|339770|339713|339605|339977|339869|339559|339500|7642
1632767100000|2021-09-27 18:25:00|339828|339643|339798|339657|339916|339793|339483|339400|8194
1632767400000|2021-09-27 18:30:00|339800|339695|339648|339521|339959|339857|339577|339428|4707
1632767700000|2021-09-27 18:35:00|339632|339428|339312|339204|339721|339538|339176|339055|11403
1632768000000|2021-09-27 18:40:00|339347|339230|340406|340262|340500|340400|339318|339230|12324
1632768300000|2021-09-27 18:45:00|340400|340316|340149|340000|340605|340544|340099|340000|7462
1632768600000|2021-09-27 18:50:00|340099|340001|339959|339857|340250|340147|339914|339709|2992
1632768900000|2021-09-27 18:55:00|339958|339859|340120|339915|340303|340174|339676|339600|5506
1632769200000|2021-09-27 19:00:00|340118|339959|340300|340220|340600|340542|340085|339959|6306
1632769500000|2021-09-27 19:05:00|340420|340221|340797|340676|340798|340676|340267|340200|8747
1632769800000|2021-09-27 19:10:00|340798|340684|341600|341452|341600|341496|340702|340590|20051
1632770100000|2021-09-27 19:15:00|341583|341455|341519|341401|341600|341516|341300|341217|6330
1632770400000|2021-09-27 19:20:00|341483|341355|341241|341150|341500|341429|341184|341105|6290
1632770700000|2021-09-27 19:25:00|341200|341164|341079|340937|341291|341164|340914|340790|6066
1632771000000|2021-09-27 19:30:00|341100|340969|341097|340915|341400|341290|340926|340800|3717
1632771300000|2021-09-27 19:35:00|340981|340907|341400|341254|341400|341308|340962|340843|4155
1632771600000|2021-09-27 19:40:00|341399|341273|341138|340967|341470|341347|340909|340795|5730
1632771900000|2021-09-27 19:45:00|341132|340943|340561|340465|341132|340992|340500|340460|8102
1632772200000|2021-09-27 19:50:00|340544|340493|340548|340449|341050|340823|340485|340322|15882
1632772500000|2021-09-27 19:55:00|340547|340450|340684|340611|340860|340802|340460|340394|27100
1632772800000|2021-09-27 20:00:00|340692|340599|340540|340261|340692|340599|340400|340010|127559
1632773100000|2021-09-27 20:05:00|340500|340208|340499|340302|340540|340400|340488|340161|589
1632773400000|2021-09-27 20:10:00|340497|340213|340527|340304|340527|340304|340398|340213|645
1632773700000|2021-09-27 20:15:00|340525|340302|340509|340300|340525|340302|340509|340300|562
1632774000000|2021-09-27 20:20:00|340400|340301|340325|340200|340450|340301|340325|340200|380
1632774300000|2021-09-27 20:25:00|340300|340161|340200|340161|340300|340161|340200|340161|300
1632774600000|2021-09-27 20:30:00||340100||340000||340150||340000|316
1632774900000|2021-09-27 20:35:00|340160||340135||340160||340135||541
1632775200000|2021-09-27 20:40:00|340124|340001|340124|340001|340124|340001|340124|340001|203
1632775500000|2021-09-27 20:45:00|||||||||85
1632775800000|2021-09-27 20:50:00|340100|340000|340124|340000|340124|340000|340100|340000|162
1632776100000|2021-09-27 20:55:00|340099|340014|340099|340014|340099|340014|340099|340014|112
1632776400000|2021-09-27 21:00:00|340014|340000|340096|339900|340096|340000|340014|339900|1241
1632776700000|2021-09-27 21:05:00|340069||340000||340069||340000||191
1632777000000|2021-09-27 21:10:00|||||||||49
1632777300000|2021-09-27 21:15:00|339999||339999||339999||339999||82
1632777600000|2021-09-27 21:20:00|||||||||43
1632777900000|2021-09-27 21:25:00|||||||||109
1632778200000|2021-09-27 21:30:00|||||||||45
1632778500000|2021-09-27 21:35:00|||||||||476
1632778800000|2021-09-27 21:40:00|339975|339804|339975|339804|339975|339804|339900|339804|817
1632779100000|2021-09-27 21:45:00|||||||||11
1632779400000|2021-09-27 21:50:00|339999|339805|340253|339805|340253|339805|339999|339805|558
1632779700000|2021-09-27 21:55:00|||||||||15
1632780000000|2021-09-27 22:00:00|340300|339831|340253|340000|340300|340000|340253|339825|91
1632780300000|2021-09-27 22:05:00|||||||||46
1632780600000|2021-09-27 22:10:00||340001||340001||340001||340001|71
1632780900000|2021-09-27 22:15:00|||||||||236
1632781200000|2021-09-27 22:20:00|340200|340000|340220|340000|340220|340000|340200|340000|55
1632781500000|2021-09-27 22:25:00|340200||340200||340200||340200||3
1632781800000|2021-09-27 22:30:00|340100||340100||340100||340100||66
1632782100000|2021-09-27 22:35:00|340200|340001|340200|340001|340200|340001|340200|340001|186
1632782400000|2021-09-27 22:40:00||340000||340000||340000||340000|44
1632782700000|2021-09-27 22:45:00|340120|339804|340000|339804|340120|339805|340000|339804|159
1632783000000|2021-09-27 22:50:00|||||||||14
1632783300000|2021-09-27 22:55:00||339800||339700||339800||339700|332
1632783600000|2021-09-27 23:00:00|339900||340000||340000||339900||78
1632783900000|2021-09-27 23:05:00|339999|339701|339999|339700|339999|339701|339999|339700|26
1632784200000|2021-09-27 23:10:00|340120||340100||340120||340100||250
1632784500000|2021-09-27 23:15:00|||||||||7
1632784800000|2021-09-27 23:20:00|340000||340000||340000||340000||3
1632785100000|2021-09-27 23:25:00||339750||339750||339750||339750|7
1632785400000|2021-09-27 23:30:00|||||||||5
1632785700000|2021-09-27 23:35:00|||||||||220
1632786000000|2021-09-27 23:40:00|340200|339801|340200|339801|340200|339801|340200|339801|298
1632786300000|2021-09-27 23:45:00|340100|339750|340100|339750|340100|339750|340100|339750|9
1632786600000|2021-09-27 23:50:00|340000||340000||340000||340000||109
1632786900000|2021-09-27 23:55:00|340150||340150||340150||339948||138
1632816000000|2021-09-28 08:00:00|337045|335764|336900|334362|337236|335764|336889|334362|309
1632816300000|2021-09-28 08:05:00|336941|334550|336541|335000|336941|335000|335494|334550|112
1632816600000|2021-09-28 08:10:00|336373|334550|336706|334470|336706|334800|335006|334470|654
1632816900000|2021-09-28 08:15:00||334550||334550||334814||334470|123
1632817200000|2021-09-28 08:20:00|337482|334915|337152|334550|337482|334915|336997|334550|19
1632817500000|2021-09-28 08:25:00|337482|335245|337293|334550|337482|335245|335930|334550|52
1632817800000|2021-09-28 08:30:00|337482|334605|337482|334632|337482|335842|337416|334550|155
1632818100000|2021-09-28 08:35:00|336199|334550|337482|335635|337482|336316|336199|334550|493
1632818400000|2021-09-28 08:40:00|336810|336200|337482|334550|337482|336550|336451|334550|297
1632818700000|2021-09-28 08:45:00|337481|335500|337480|335600|337482|335864|336419|334550|108
1632819000000|2021-09-28 08:50:00|337479|334850|337482|334850|337482|334850|337479|334850|25
1632819300000|2021-09-28 08:55:00|337480|334750|337482|334550|337482|334784|337480|334550|24
1632819600000|2021-09-28 09:00:00|337461|334650|337000|334550|337482|334850|336152|334550|49
1632819900000|2021-09-28 09:05:00|336500||336489||336500||336489||19
1632820200000|2021-09-28 09:10:00|336900|335669|336899|335922|336900|335922|336899|334550|128
1632820500000|2021-09-28 09:15:00||335930||335371||336132||334550|100
1632820800000|2021-09-28 09:20:00||335370||334793||336000||334792|18
1632821100000|2021-09-28 09:25:00||334550||334760||334760||334550|9
1632821400000|2021-09-28 09:30:00||334759||334550||334760||334550|73
1632821700000|2021-09-28 09:35:00|336900||336500||336900||335888||8
1632822000000|2021-09-28 09:40:00|||||||||10
1632822300000|2021-09-28 09:45:00|||||||||54
1632822600000|2021-09-28 09:50:00|335880||336500||336500||335880||174
1632822900000|2021-09-28 09:55:00|335516|334752|334970|334550|336500|334752|334903|334550|289
1632823200000|2021-09-28 10:00:00|336301|334500|336500|335000|336500|335000|334700|334500|367
1632823500000|2021-09-28 10:05:00|335242|334550|335035|334550|336500|334550|335035|334500|303
1632823800000|2021-09-28 10:10:00|336437|334696|334959|334500|336500|334835|334959|334484|567
1632824100000|2021-09-28 10:15:00|335092|334072|334843|334000|335092|334072|334661|334000|351
1632824400000|2021-09-28 10:20:00|334842|334195|335550|334000|335550|334308|334842|334000|254
1632824700000|2021-09-28 10:25:00|335549|334500|335550|334000|335550|334500|335549|334000|107
1632825000000|2021-09-28 10:30:00|334794||335550||335550||334794||31
1632825300000|2021-09-28 10:35:00|335549||335550||335550||334674||100
1632825600000|2021-09-28 10:40:00|335549|334001|335542|334236|335550|334236|334508|334000|41
1632825900000|2021-09-28 10:45:00|335550|334500|335549|334255|335550|334500|335541|334236|68
1632826200000|2021-09-28 10:50:00|335550|334236|334800|334236|335550|334236|334800|334236|287
1632826500000|2021-09-28 10:55:00|334500||334998||335184||334500||77
1632826800000|2021-09-28 11:00:00|334980|334660|335500|335000|335600|335200|334872|334400|3117
1632827100000|2021-09-28 11:05:00|335498|335002|335010|334798|335500|335250|335010|334798|1400
1632827400000|2021-09-28 11:10:00|335000|334660|334980|334501|335010|334661|334980|334500|409
1632827700000|2021-09-28 11:15:00|335000|334500|335000|334700|335000|334700|334886|334500|1418
1632828000000|2021-09-28 11:20:00|334999|334701|334700|334423|335000|334800|334667|334236|4831
1632828300000|2021-09-28 11:25:00|334699|334422|335200|334723|335450|335000|334600|334420|2241
1632828600000|2021-09-28 11:30:00|335198|334733|334990|334503|335450|335117|334890|334500|1025
1632828900000|2021-09-28 11:35:00|334900|334505|335165|335002|335165|335100|334788|334500|1675
1632829200000|2021-09-28 11:40:00|335500|335100|335600|335011|335600|335260|335400|334700|446
1632829500000|2021-09-28 11:45:00|335400|335100|335980|335301|337482|335800|335398|335011|1185
1632829800000|2021-09-28 11:50:00|335977|335200|335988|335310|336200|335900|335898|335000|842
1632830100000|2021-09-28 11:55:00|335833|335402|335938|335400|335988|335402|335402|335000|462
1632830400000|2021-09-28 12:00:00|335936|335100|335600|335220|335936|335220|335558|335100|1222
1632830700000|2021-09-28 12:05:00|335598|335230|335500|335200|335700|335400|335330|335200|2718
1632831000000|2021-09-28 12:10:00|335440|335100|335300|335000|335440|335200|335000|334936|2238
1632831300000|2021-09-28 12:15:00|335298|335002|335298|335000|335300|335002|335100|335000|449
1632831600000|2021-09-28 12:20:00|335300|335002|335475|335000|335800|335101|335000|334936|558
1632831900000|2021-09-28 12:25:00|335800|334936|335380|334810|335800|334936|335000|334775|1432
1632832200000|2021-09-28 12:30:00|335098|334808|335595|334815|335800|334836|335098|334808|658
1632832500000|2021-09-28 12:35:00|335580|334808|335200|334800|335700|335100|334979|334800|1324
1632832800000|2021-09-28 12:40:00|335198|335002|335200|334800|335525|335002|335174|334800|685
1632833100000|2021-09-28 12:45:00|335180|334900|335470|334900|335500|335038|335148|334800|471
1632833400000|2021-09-28 12:50:00|335468|335000|335175|334830|335470|335000|335150|334825|658
1632833700000|2021-09-28 12:55:00|335499|334875|335499|335040|335499|335100|335200|334875|529
1632834000000|2021-09-28 13:00:00|335500|335011|335507|335009|335507|335500|335499|335000|941
1632834300000|2021-09-28 13:05:00|335525|335200|335786|335509|335915|335700|335525|335200|1079
1632834600000|2021-09-28 13:10:00|335798|335587|336500|336200|336500|336379|335699|335374|3945
1632834900000|2021-09-28 13:15:00|336497|336102|336798|336200|337000|336500|336300|335700|4453
1632835200000|2021-09-28 13:20:00|336778|336300|336890|336301|337500|337026|336760|336200|6682
1632835500000|2021-09-28 13:25:00|336868|336300|336115|335476|336868|336401|335900|335400|3795
1632835800000|2021-09-28 13:30:00|335976|335477|334768|334534|337117|336830|334681|334534|64050
1632836100000|2021-09-28 13:35:00|334766|334535|334500|334313|335400|335060|334095|334018|30605
1632836400000|2021-09-28 13:40:00|334461|334308|333764|333600|334700|334538|333660|333600|32765
1632836700000|2021-09-28 13:45:00|333700|333500|333800|333672|334684|334516|333419|333300|21941
1632837000000|2021-09-28 13:50:00|333878|333673|334033|333888|334221|334099|333552|333400|9458
1632837300000|2021-09-28 13:55:00|334200|333892|334951|334739|335095|334986|333584|333500|32177
1632837600000|2021-09-28 14:00:00|334952|334740|333725|333561|334952|334740|333280|333100|28389
1632837900000|2021-09-28 14:05:00|333724|333600|333146|333006|333846|333710|332983|332906|12164
1632838200000|2021-09-28 14:10:00|333040|332930|332683|332561|333334|333157|332614|332525|18952
1632838500000|2021-09-28 14:15:00|332641|332525|332629|332449|333300|333172|332434|332399|13743
1632838800000|2021-09-28 14:20:00|332620|332489|332934|332841|332950|332934|332233|332120|21336
1632839100000|2021-09-28 14:25:00|332941|332799|333253|333024|333253|333024|332313|332140|12174
1632839400000|2021-09-28 14:30:00|333200|332930|333203|333080|333275|333197|332746|332560|6380
1632839700000|2021-09-28 14:35:00|333204|332968|333415|333100|333570|333468|332571|332444|9732
1632840000000|2021-09-28 14:40:00|333300|333080|333296|333149|333414|333295|333010|332801|15319
1632840300000|2021-09-28 14:45:00|333287|333150|333039|332804|333499|333383|332854|332700|7497
1632840600000|2021-09-28 14:50:00|332970|332805|332460|332340|333288|332918|332460|332300|6647
1632840900000|2021-09-28 14:55:00|332520|332356|332246|332200|332965|332701|332200|332100|7646
1632841200000|2021-09-28 15:00:00|332359|332133|331945|331821|332500|332400|331945|331821|10904
1632841500000|2021-09-28 15:05:00|331944|331800|331190|331103|331946|331850|331178|331103|20496
1632841800000|2021-09-28 15:10:00|331235|331136|331200|331050|331650|331515|331152|331050|11984
1632842100000|2021-09-28 15:15:00|331199|331120|331343|331100|331437|331320|330800|330720|7191
1632842400000|2021-09-28 15:20:00|331282|331110|331500|331328|331500|331362|331127|331000|8190
1632842700000|2021-09-28 15:25:00|331443|331229|331015|330854|331655|331532|330894|330800|13325
1632843000000|2021-09-28 15:30:00|331006|330855|330994|330892|331438|331133|330292|330202|22628
1632843300000|2021-09-28 15:35:00|330993|330718|331281|331115|331400|331300|330897|330600|11073
1632843600000|2021-09-28 15:40:00|331300|331200|330415|330307|331400|331276|330202|330100|6907
1632843900000|2021-09-28 15:45:00|330484|330366|330163|330000|330573|330396|329567|329500|17032
1632844200000|2021-09-28 15:50:00|330239|330082|330658|330466|330658|330586|329746|329600|10593
1632844500000|2021-09-28 15:55:00|330630|330345|331082|330854|331233|331200|330499|330008|13475
1632844800000|2021-09-28 16:00:00|331000|330853|330472|330051|331000|330853|330000|329900|11716
1632845100000|2021-09-28 16:05:00|330408|330052|331191|331100|331263|331133|330059|329900|10389
1632845400000|2021-09-28 16:10:00|331146|330903|331886|331747|332100|332041|330941|330800|19986
1632845700000|2021-09-28 16:15:00|331852|331748|332071|331906|332300|332194|331725|331600|10976
1632846000000|2021-09-28 16:20:00|332086|331800|331868|331727|332135|332000|331500|331221|5828
1632846300000|2021-09-28 16:25:00|331867|331700|331713|331533|332135|332035|331697|331500|3958
1632846600000|2021-09-28 16:30:00|331698|331501|331432|331214|331713|331501|331099|331000|3963
1632846900000|2021-09-28 16:35:00|331430|331213|331048|330949|331430|331213|330897|330800|6482
1632847200000|2021-09-28 16:40:00|331002|330859|330312|330100|331006|330911|330174|330100|12012
1632847500000|2021-09-28 16:45:00|330210|330103|329191|329100|330210|330103|329139|329100|22857
1632847800000|2021-09-28 16:50:00|329172|329055|329778|329639|329845|329770|329080|329010|11307
1632848100000|2021-09-28 16:55:00|329845|329642|329700|329579|329945|329760|329447|329300|9119
1632848400000|2021-09-28 17:00:00|329699|329489|329799|329662|329940|329736|329312|329200|8806
1632848700000|2021-09-28 17:05:00|329796|329600|329961|329800|330225|330126|329444|329338|11806
1632849000000|2021-09-28 17:10:00|329929|329801|330099|329901|330145|330020|329639|329401|5102
1632849300000|2021-09-28 17:15:00|330052|329902|330199|329884|330410|330151|329771|329620|5352
1632849600000|2021-09-28 17:20:00|330160|329836|330378|330248|330523|330460|330140|329836|6432
1632849900000|2021-09-28 17:25:00|330383|330256|330869|330704|331220|331125|330383|330248|6541
1632850200000|2021-09-28 17:30:00|330839|330705|330700|330525|330958|330811|330473|330370|4293
1632850500000|2021-09-28 17:35:00|330625|330475|330500|330351|330625|330534|330279|330180|3106
1632850800000|2021-09-28 17:40:00|330466|330352|330562|330449|331000|330900|330466|330352|5715
1632851100000|2021-09-28 17:45:00|330565|330350|330483|330344|330850|330772|330300|330180|5283
1632851400000|2021-09-28 17:50:00|330482|330351|330552|330220|330706|330600|330283|330169|4816
1632851700000|2021-09-28 17:55:00|330417|330300|330241|330103|330610|330444|330186|330100|2667
1632852000000|2021-09-28 18:00:00|330310|330100|330487|330252|330487|330345|330181|330100|4962
1632852300000|2021-09-28 18:05:00|330371|330238|330409|330300|330980|330897|330190|330100|9831
1632852600000|2021-09-28 18:10:00|330408|330301|329752|329600|330409|330301|329667|329600|10862
1632852900000|2021-09-28 18:15:00|329776|329640|331021|330886|331021|330946|329776|329600|7524
1632853200000|2021-09-28 18:20:00|331100|330887|331573|331476|331634|331476|331028|330887|7967
1632853500000|2021-09-28 18:25:00|331555|331474|332000|331848|332000|331848|331255|331146|8925
1632853800000|2021-09-28 18:30:00|331983|331713|331468|331358|332000|331823|331198|331050|7695
1632854100000|2021-09-28 18:35:00|331466|331323|331497|331247|331657|331497|330944|330800|6689
1632854400000|2021-09-28 18:40:00|331545|331399|331982|331893|332119|331954|331496|331303|10582
1632854700000|2021-09-28 18:45:00|331990|331922|332101|331951|332700|332528|331958|331861|13580
1632855000000|2021-09-28 18:50:00|332102|331962|331940|331800|332720|332614|331926|331800|11291
1632855300000|2021-09-28 18:55:00|331952|331891|332192|332061|332700|332557|331940|331800|9393
1632855600000|2021-09-28 19:00:00|332122|332060|332419|332300|332854|332739|331952|331800|8589
1632855900000|2021-09-28 19:05:00|332420|332304|332658|332500|333020|332931|332295|332123|12732
1632856200000|2021-09-28 19:10:00|332657|332501|332831|332666|332987|332852|332615|332430|10787
1632856500000|2021-09-28 19:15:00|332829|332667|332355|332252|332927|332827|332338|332197|8148
1632856800000|2021-09-28 19:20:00|332427|332253|331659|331524|332809|332614|331554|331400|11057
1632857100000|2021-09-28 19:25:00|331658|331500|331499|331424|331950|331813|331479|331413|14422
1632857400000|2021-09-28 19:30:00|331498|331423|331592|331500|331958|331848|331400|331196|12968
1632857700000|2021-09-28 19:35:00|331591|331475|331700|331467|332262|332127|331475|331347|21914
1632858000000|2021-09-28 19:40:00|331638|331508|331771|331639|332440|332343|331617|331508|12417
1632858300000|2021-09-28 19:45:00|331769|331601|331388|331319|331935|331795|331388|331257|21173
1632858600000|2021-09-28 19:50:00|331389|331318|331691|331540|331964|331870|331157|331018|30592
1632858900000|2021-09-28 19:55:00|331736|331541|331621|331557|332414|332350|331601|331540|44445
1632859200000|2021-09-28 20:00:00|331634|331558|332000|331501|332294|331872|331634|331400|3929
1632859500000|2021-09-28 20:05:00|331979|331538|331954|331621|331979|331937|331889|331500|747
1632859800000|2021-09-28 20:10:00|331800|331500|331699|331500|331800|331500|331596|331400|911
1632860100000|2021-09-28 20:15:00|331799|331400|331599|331300|331800|331416|331598|331126|1504
1632860400000|2021-09-28 20:20:00|331500|331310|331500|331300|331500|331310|331500|331300|265
1632860700000|2021-09-28 20:25:00|331596|331302|331596|331320|331596|331500|331596|331300|309
1632861000000|2021-09-28 20:30:00|331799|331500|331578|331263|331800|331500|331550|331263|538
1632861300000|2021-09-28 20:35:00|331800|331500|331790|331300|331800|331502|331790|331000|1301
1632861600000|2021-09-28 20:40:00|331760|331329|331760|331329|331760|331329|331760|331329|291
1632861900000|2021-09-28 20:45:00|331800|331596|331800|331596|331800|331596|331800|331596|362
1632862200000|2021-09-28 20:50:00|||||||||24
1632862500000|2021-09-28 20:55:00|331799|331611|331799|331611|331799|331620|331799|331611|162
1632862800000|2021-09-28 21:00:00|||||||||136
1632863100000|2021-09-28 21:05:00|||||||||21
1632863400000|2021-09-28 21:10:00||331678||331612||331678||331612|157
1632863700000|2021-09-28 21:15:00|||||||||211
1632864000000|2021-09-28 21:20:00|||||||||156
1632864300000|2021-09-28 21:25:00|331780|331630|331780|331625|331780|331630|331780|331625|450
1632864600000|2021-09-28 21:30:00||331650||331650||331650||331650|97
1632864900000|2021-09-28 21:35:00|||||||||54
1632865200000|2021-09-28 21:40:00|331778||331778||331778||331778||103
1632865500000|2021-09-28 21:45:00|331725||331725||331725||331725||763
1632865800000|2021-09-28 21:50:00||331501||331512||331512||331501|333
1632866100000|2021-09-28 21:55:00||331520||331520||331520||331520|59
1632866400000|2021-09-28 22:00:00|331778|331600|332150|331600|332150|331600|331778|331600|458
1632866700000|2021-09-28 22:05:00|332000|331650|332000|331700|332000|331700|332000|331650|52
1632867000000|2021-09-28 22:10:00||331701||331705||331706||331701|96
1632867300000|2021-09-28 22:15:00|332050|331801|332050|331900|332050|331900|332000|331705|174
1632867600000|2021-09-28 22:20:00|332057|331705|332200|331705|332200|331705|332057|331705|136
1632867900000|2021-09-28 22:25:00|332161||332000||332200||332000||208
1632868200000|2021-09-28 22:30:00|331900|331701|332200|331701|332200|331722|331900|331701|143
1632868500000|2021-09-28 22:35:00|332100|331900|332100|331900|332100|331900|332100|331900|41
1632868800000|2021-09-28 22:40:00|332050|331701|331950|331701|332050|331701|331950|331701|387
1632869100000|2021-09-28 22:45:00|331800||331800||331800||331800||128
1632869400000|2021-09-28 22:50:00|331900|331702|331950|331702|331950|331702|331900|331702|26
1632869700000|2021-09-28 22:55:00|||||||||25
1632870000000|2021-09-28 23:00:00|||||||||66
1632870300000|2021-09-28 23:05:00|331900|331900|331955|331702|331955|331900|331900|331702|715
1632870600000|2021-09-28 23:10:00|||||||||12
1632870900000|2021-09-28 23:15:00|331989|331800|331995|331725|331995|331950|331989|331703|499
1632871200000|2021-09-28 23:20:00|||||||||58
1632871500000|2021-09-28 23:25:00|331989|331800|331989|331800|331995|331800|331989|331800|163
1632871800000|2021-09-28 23:30:00|331900|331703|331900|331701|331900|331703|331900|331701|270
1632872100000|2021-09-28 23:35:00|331899||331899||331950||331899||70
1632872400000|2021-09-28 23:40:00|331901|331700|331901|331700|331901|331700|331900|331699|0
1632872700000|2021-09-28 23:45:00|331900|331699|331901|331798|331902|331800|331900|331699|0
1632873000000|2021-09-28 23:50:00|331902|331799|332402|331999|332402|331999|331901|331798|0
1632873300000|2021-09-28 23:55:00|332501|331998|332102|331999|332502|332099|332101|331998|0
1632902400000|2021-09-29 08:00:00|335943|334020|335923|334020|336234|334508|335115|334020|236
1632902700000|2021-09-29 08:05:00|336222|334743|334894|333800|336234|334743|334894|333800|278
1632903000000|2021-09-29 08:10:00|334782|334263|335008|333800|335115|334280|334500|333800|357
1632903300000|2021-09-29 08:15:00|335115|333300|335000|333300|335443|333300|334600|333300|314
1632903600000|2021-09-29 08:20:00|334995||335000||335000||334995||30
1632903900000|2021-09-29 08:25:00|334620|333940|334402|333300|335000|333940|334402|333300|15
1632904200000|2021-09-29 08:30:00|334400||334402||334402||334400||12
1632904500000|2021-09-29 08:35:00|334400|333718|334620|333300|334770|333718|334160|333300|396
1632904800000|2021-09-29 08:40:00|334770||334200||334770||334200||184
1632905100000|2021-09-29 08:45:00|334250||334250||334250||334250||108
1632905400000|2021-09-29 08:50:00|334402|333870|334950|333300|335000|333939|334402|333300|216
1632905700000|2021-09-29 08:55:00|335000|334249|335000|333300|335000|334249|334950|333300|107
1632906000000|2021-09-29 09:00:00|334999|334100|334999|331273|335000|334100|334999|331273|38
1632906300000|2021-09-29 09:05:00|335000|332817|336500|330501|337000|334341|334999|329003|701
1632906600000|2021-09-29 09:10:00|336596|330003|336500|333196|337000|334576|336453|329000|11
1632906900000|2021-09-29 09:15:00|336000|330000|335000|333302|336000|333302|334900|330000|8
1632907200000|2021-09-29 09:20:00|336000|331992|335000|332887|336000|333187|334600|330462|170
1632907500000|2021-09-29 09:25:00||333960||333031||333960||333031|135
1632907800000|2021-09-29 09:30:00||331700||331508||331700||331507|33
1632908100000|2021-09-29 09:35:00||331507||332885||332905||330000|25
1632908400000|2021-09-29 09:40:00||332886||333027||333027||332886|10
1632908700000|2021-09-29 09:45:00||333100||333100||333100||333100|19
1632909000000|2021-09-29 09:50:00||333174||333174||333174||333174|18
1632909300000|2021-09-29 09:55:00||333683||333683||333683||333683|26
1632909600000|2021-09-29 10:00:00||334650||333683||334660||333683|117
1632909900000|2021-09-29 10:05:00|334999|334075|334999|334290|334999|334290|334999|334075|10
1632910200000|2021-09-29 10:10:00|334959|334275|334999|333900|334999|334290|334959|333900|48
1632910500000|2021-09-29 10:15:00||333975||334000||334000||333100|8
1632910800000|2021-09-29 10:20:00|334998|334290|334900|334275|334999|334290|334900|333576|63
1632911100000|2021-09-29 10:25:00||333576||334075||334610||333576|29
1632911400000|2021-09-29 10:30:00||334000||334075||334075||334000|8
1632911700000|2021-09-29 10:35:00||334000||333975||334000||333320|11
1632912000000|2021-09-29 10:40:00|334880|334200|334900|334275|334900|334275|334880|333320|76
1632912300000|2021-09-29 10:45:00||333576||334290||334440||333576|5
1632912600000|2021-09-29 10:50:00|||||||||7
1632912900000|2021-09-29 10:55:00|334999|334188|334799|333750|334999|334263|334700|333750|73
1632913200000|2021-09-29 11:00:00|334770|333825|334100|333720|334770|334296|334100|332613|2397
1632913500000|2021-09-29 11:05:00|334146|333600|333998|333650|334199|333720|333648|332300|1519
1632913800000|2021-09-29 11:10:00|333790|332500|333800|333120|333998|333500|333749|332500|816
1632914100000|2021-09-29 11:15:00|333799|333200|333799|333100|333799|333500|333400|332501|639
1632914400000|2021-09-29 11:20:00|333772|333500|333800|333251|333980|333550|333500|332580|359
1632914700000|2021-09-29 11:25:00|333780|333300|333899|333201|333979|333300|333649|332600|354
1632915000000|2021-09-29 11:30:00|333897|333000|333899|333503|333899|333652|333750|332602|241
1632915300000|2021-09-29 11:35:00|333884|332800|333400|332700|333899|333021|333400|332600|585
1632915600000|2021-09-29 11:40:00|333498|333000|333685|333200|333884|333340|333498|333000|45
1632915900000|2021-09-29 11:45:00|333680|333150|333680|333121|333685|333232|333680|333025|146
1632916200000|2021-09-29 11:50:00|333685|333122|333980|333502|334000|333502|333685|333122|832
1632916500000|2021-09-29 11:55:00|333978|333550|333980|333513|334000|333900|333888|333500|833
1632916800000|2021-09-29 12:00:00|333900|333500|333900|333720|334199|334000|333895|333500|2019
1632917100000|2021-09-29 12:05:00|334046|333505|333890|333512|334198|333900|333700|333500|903
1632917400000|2021-09-29 12:10:00|333860|333600|333500|333027|333890|333700|333499|333000|1300
1632917700000|2021-09-29 12:15:00|333400|333108|333500|333103|333600|333350|333399|333027|1628
1632918000000|2021-09-29 12:20:00|333463|333101|333400|333000|333597|333112|333200|332745|1034
1632918300000|2021-09-29 12:25:00|333500|333100|333450|333200|333500|333202|333443|333000|320
1632918600000|2021-09-29 12:30:00|333448|333000|333399|333000|333448|333053|333100|333000|710
1632918900000|2021-09-29 12:35:00|333397|333100|332990|332500|333400|333100|332900|332500|1439
1632919200000|2021-09-29 12:40:00|333000|332502|333380|332525|333400|332922|332895|332502|859
1632919500000|2021-09-29 12:45:00|333298|332730|333400|333210|333400|333210|333290|332525|583
1632919800000|2021-09-29 12:50:00|333390|332500|333200|332701|333400|332701|333200|332500|296
1632920100000|2021-09-29 12:55:00|333400|332500|333398|332568|333400|333006|332998|332500|861
1632920400000|2021-09-29 13:00:00|333299|332906|333200|332900|333400|332906|333000|332568|859
1632920700000|2021-09-29 13:05:00|333400||333200||333400||333100||392
1632921000000|2021-09-29 13:10:00|333199|332901|333100|332632|333400|332902|332880|332610|1053
1632921300000|2021-09-29 13:15:00|333000|332642|332950|332611|333100|332700|332642|332611|1793
1632921600000|2021-09-29 13:20:00|332900|332649|333100|332770|333100|332770|332898|332611|444
1632921900000|2021-09-29 13:25:00|332989|332614|332896|332042|333084|332642|332390|332000|1684
1632922200000|2021-09-29 13:30:00|332684|332050|332486|332155|333000|332791|331832|331700|21643
1632922500000|2021-09-29 13:35:00|332485|332152|332725|332501|332999|332735|332074|331820|26236
1632922800000|2021-09-29 13:40:00|332700|332541|332190|331995|332800|332670|332045|331873|26073
1632923100000|2021-09-29 13:45:00|332261|331998|333985|333842|334000|333851|332081|331998|26335
1632923400000|2021-09-29 13:50:00|334000|333843|334314|334228|334399|334228|333495|333269|13836
1632923700000|2021-09-29 13:55:00|334367|334229|333765|333512|334480|334383|333507|333300|12454
1632924000000|2021-09-29 14:00:00|333814|333659|334222|334095|334600|334488|333700|333535|7994
1632924300000|2021-09-29 14:05:00|334193|334113|334400|334269|334400|334321|333735|333500|4933
1632924600000|2021-09-29 14:10:00|334411|334300|333828|333600|334465|334400|333663|333500|4348
1632924900000|2021-09-29 14:15:00|333829|333678|334129|333988|334200|334034|333760|333609|2669
1632925200000|2021-09-29 14:20:00|334150|334025|334933|334646|335200|335081|334150|334025|18401
1632925500000|2021-09-29 14:25:00|334770|334550|334316|334160|334980|334894|334286|334100|7117
1632925800000|2021-09-29 14:30:00|334315|334191|333600|333466|334479|334382|332940|332800|14356
1632926100000|2021-09-29 14:35:00|333598|333467|333581|333346|333976|333730|333314|333100|4806
1632926400000|2021-09-29 14:40:00|333500|333347|334000|333840|334000|333840|333444|333214|4097
1632926700000|2021-09-29 14:45:00|333967|333772|334500|334356|334847|334611|333603|333389|12362
1632927000000|2021-09-29 14:50:00|334746|334341|334500|334393|334798|334546|334159|334065|5608
1632927300000|2021-09-29 14:55:00|334499|334140|334388|334208|334500|334357|333969|333758|4244
1632927600000|2021-09-29 15:00:00|334386|334209|334106|333871|334500|334403|333745|333600|3274
1632927900000|2021-09-29 15:05:00|334000|333860|334189|333973|334387|334242|333895|333693|4707
1632928200000|2021-09-29 15:10:00|334110|333895|334299|334053|334387|334242|333917|333730|4627
1632928500000|2021-09-29 15:15:00|334300|334035|333679|333542|334300|334035|333501|333300|6383
1632928800000|2021-09-29 15:20:00|333660|333534|332979|332868|333661|333534|332777|332508|4924
1632929100000|2021-09-29 15:25:00|332996|332856|332655|332556|333210|333149|332640|332500|7136
1632929400000|2021-09-29 15:30:00|332654|332536|332839|332625|332913|332868|332520|332338|12729
1632929700000|2021-09-29 15:35:00|332819|332647|331991|331880|332867|332697|331940|331800|7575
1632930000000|2021-09-29 15:40:00|331988|331837|332400|332113|332400|332247|331796|331700|28394
1632930300000|2021-09-29 15:45:00|332251|332034|332478|332347|332519|332400|332004|331835|2891
1632930600000|2021-09-29 15:50:00|332500|332348|332033|331877|332520|332488|331930|331804|6310
1632930900000|2021-09-29 15:55:00|332032|331864|332480|332139|332508|332334|331903|331800|6098
1632931200000|2021-09-29 16:00:00|332477|332140|332525|332390|332622|332409|332228|331990|2054
1632931500000|2021-09-29 16:05:00|332524|332400|332109|331868|332570|332413|332026|331868|3101
1632931800000|2021-09-29 16:10:00|332063|331900|331497|331362|332064|331902|331322|331200|5718
1632932100000|2021-09-29 16:15:00|331496|331361|331378|331179|331497|331362|331129|331040|3764
1632932400000|2021-09-29 16:20:00|331466|331286|330622|330371|331469|331302|330472|330370|3877
1632932700000|2021-09-29 16:25:00|330554|330390|330431|330288|330569|330432|330030|330011|8222
1632933000000|2021-09-29 16:30:00|330400|330286|330649|330472|330928|330802|330322|330180|4604
1632933300000|2021-09-29 16:35:00|330812|330420|330759|330558|330833|330671|330317|330189|2728
1632933600000|2021-09-29 16:40:00|330758|330559|330394|330191|330892|330811|330215|330100|2202
1632933900000|2021-09-29 16:45:00|330398|330275|330800|330550|330811|330680|329998|329901|7238
1632934200000|2021-09-29 16:50:00|330750|330636|331127|330904|331378|331132|330709|330480|5611
1632934500000|2021-09-29 16:55:00|331126|330905|331000|330853|331488|331338|330993|330844|1581
1632934800000|2021-09-29 17:00:00|331001|330854|330491|330400|331074|330879|330408|330299|2310
1632935100000|2021-09-29 17:05:00|330506|330401|330800|330632|330800|330738|330244|330100|2140
1632935400000|2021-09-29 17:10:00|330799|330634|330718|330511|331278|331075|330578|330500|1754
1632935700000|2021-09-29 17:15:00|330717|330512|331176|331025|331287|331118|330418|330260|2798
1632936000000|2021-09-29 17:20:00|331161|331026|331130|330900|331300|331219|330980|330853|1500
1632936300000|2021-09-29 17:25:00|331129|330901|330500|330311|331250|331129|330296|330200|2616
1632936600000|2021-09-29 17:30:00|330499|330312|330235|330005|330638|330342|329989|329814|2788
1632936900000|2021-09-29 17:35:00|330233|330006|329914|329750|330233|330032|329810|329700|2505
1632937200000|2021-09-29 17:40:00|329913|329811|330441|330242|330546|330350|329815|329700|3034
1632937500000|2021-09-29 17:45:00|330428|330163|330189|330000|330642|330545|330138|330000|2288
1632937800000|2021-09-29 17:50:00|330138|330001|330621|330380|330700|330542|330111|330000|2309
1632938100000|2021-09-29 17:55:00|330619|330470|330900|330770|330900|330843|330585|330380|3056
1632938400000|2021-09-29 18:00:00|330822|330702|331127|330968|331162|331081|330734|330559|2060
1632938700000|2021-09-29 18:05:00|331150|330988|331839|331724|331849|331736|330951|330790|4963
1632939000000|2021-09-29 18:10:00|331848|331766|332584|332501|332679|332501|331848|331740|7184
1632939300000|2021-09-29 18:15:00|332645|332542|332515|332370|332679|332550|332158|331939|2435
1632939600000|2021-09-29 18:20:00|332486|332371|332258|332095|332679|332480|332152|331997|2954
1632939900000|2021-09-29 18:25:00|332308|332179|332302|332200|332465|332296|332144|332050|1456
1632940200000|2021-09-29 18:30:00|332315|332201|332680|332630|332700|332630|332315|332175|2262
1632940500000|2021-09-29 18:35:00|332679|332569|332243|332144|332680|332570|332158|332022|9612
1632940800000|2021-09-29 18:40:00|332242|332056|333019|332807|333160|332971|332075|331934|8955
1632941100000|2021-09-29 18:45:00|333018|332856|332719|332532|333121|333026|332495|332335|2910
1632941400000|2021-09-29 18:50:00|332718|332579|332814|332632|333000|332860|332680|332502|2156
1632941700000|2021-09-29 18:55:00|332812|332631|332792|332623|332998|332693|332534|332426|700
1632942000000|2021-09-29 19:00:00|332715|332630|332139|331910|332998|332873|331948|331701|7800
1632942300000|2021-09-29 19:05:00|332135|331911|332238|332154|332630|332477|332097|331910|3867
1632942600000|2021-09-29 19:10:00|332237|332158|332720|332573|332720|332573|332237|332124|2690
1632942900000|2021-09-29 19:15:00|332719|332572|332275|332164|332720|332572|332173|332008|1355
1632943200000|2021-09-29 19:20:00|332274|332214|331818|331693|332384|332266|331674|331549|5082
1632943500000|2021-09-29 19:25:00|331823|331736|332141|332046|332403|332205|331823|331693|5541
1632943800000|2021-09-29 19:30:00|332131|332006|331607|331527|332200|332128|331549|331400|10037
1632944100000|2021-09-29 19:35:00|331612|331496|331092|330986|331612|331497|331030|330985|5257
1632944400000|2021-09-29 19:40:00|331111|331020|330667|330546|331209|331128|330527|330451|9724
1632944700000|2021-09-29 19:45:00|330637|330548|331066|330936|331274|331131|330579|330451|6412
1632945000000|2021-09-29 19:50:00|331000|330893|330152|330033|331012|330893|330096|330033|14933
1632945300000|2021-09-29 19:55:00|330139|330034|330285|330140|330285|330274|329814|329700|22362
1632945600000|2021-09-29 20:00:00|330271|330117|330498|330205|330500|330400|330271|330000|1250
1632945900000|2021-09-29 20:05:00|330500|330227|330996|330608|331000|330608|330500|330209|3272
1632946200000|2021-09-29 20:10:00|330990|330606|330898|330608|330990|330608|330890|330600|870
1632946500000|2021-09-29 20:15:00|330849|330600|330830|330602|330849|330602|330830|330600|58
1632946800000|2021-09-29 20:20:00|330900|330601|330800|330308|330900|330601|330797|330308|850
1632947100000|2021-09-29 20:25:00|330700|330500|330880|330500|330900|330500|330700|330500|78
1632947400000|2021-09-29 20:30:00|330800||330800||330800||330800||126
1632947700000|2021-09-29 20:35:00|||||||||10
1632948000000|2021-09-29 20:40:00|||||||||229
1632948300000|2021-09-29 20:45:00|||||||||48
1632948600000|2021-09-29 20:50:00|||||||||44
1632948900000|2021-09-29 20:55:00|330700||330700||330700||330700||268
1632949200000|2021-09-29 21:00:00|||||||||275
1632949500000|2021-09-29 21:05:00|330600|330356|330600|330356|330600|330356|330600|330356|339
1632949800000|2021-09-29 21:10:00|330748|330375|330649|330409|330748|330409|330649|330350|703
1632950100000|2021-09-29 21:15:00|||||||||127
1632950400000|2021-09-29 21:20:00|330699|330380|330690|330380|330699|330380|330685|330380|189
1632950700000|2021-09-29 21:25:00|330535|330390|330690|330380|330690|330390|330535|330380|76
1632951000000|2021-09-29 21:30:00|330748|330410|330748|330410|330748|330410|330748|330410|9
1632951300000|2021-09-29 21:35:00|330557||330557||330557||330557||68
1632951600000|2021-09-29 21:40:00|||||||||133
1632951900000|2021-09-29 21:45:00|||||||||72
1632952200000|2021-09-29 21:50:00|330746|330432|330748|330432|330748|330432|330746|330432|83
1632952500000|2021-09-29 21:55:00|330746|330410|330746|330410|330748|330410|330746|330410|162
1632952800000|2021-09-29 22:00:00|330748|330501|330748|330501|330748|330501|330748|330501|181
1632953100000|2021-09-29 22:05:00|||||||||44
1632953400000|2021-09-29 22:10:00|||||||||41
1632953700000|2021-09-29 22:15:00|||||||||48
1632954000000|2021-09-29 22:20:00|||||||||76
1632954300000|2021-09-29 22:25:00|330697|330500|330697|330500|330697|330500|330697|330500|44
1632954600000|2021-09-29 22:30:00|||||||||64
1632954900000|2021-09-29 22:35:00||330550||330550||330550||330550|21
1632955200000|2021-09-29 22:40:00||330600||330600||330600||330600|30
1632955500000|2021-09-29 22:45:00|||||||||12
1632955800000|2021-09-29 22:50:00|||||||||13
1632956100000|2021-09-29 22:55:00|330700|330550|330900|330750|330900|330750|330700|330550|297
1632956400000|2021-09-29 23:00:00|331200|330800|331200|330850|331200|330900|330900|330800|450
1632956700000|2021-09-29 23:05:00|331199|331000|331199|330850|331199|331000|331199|330850|398
1632957000000|2021-09-29 23:10:00|331095||331095||331095||331095||286
1632957300000|2021-09-29 23:15:00|||||||||115
1632957600000|2021-09-29 23:20:00|331188|330851|331200|330851|331249|330851|331188|330851|95
1632957900000|2021-09-29 23:25:00||331000||331000||331000||331000|69
1632958200000|2021-09-29 23:30:00|||||||||102
1632958500000|2021-09-29 23:35:00||330900||330900||330900||330900|129
1632958800000|2021-09-29 23:40:00|331370|331001|331400|331001|331400|331001|331370|331001|340
1632959100000|2021-09-29 23:45:00|331389||331370||331389||331370||31
1632959400000|2021-09-29 23:50:00|331400|331000|331300|331020|331400|331020|331300|331000|35
1632959700000|2021-09-29 23:55:00|331200|331003|331300|330900|331300|331003|331200|330900|732
1632988800000|2021-09-30 08:00:00|332970|331800|333000|331540|333000|332417|332970|331406|344
1632989100000|2021-09-30 08:05:00||331536||331406||332100||331406|221
1632989400000|2021-09-30 08:10:00|332900|332400|332770|331406|333000|332400|332770|331406|12
1632989700000|2021-09-30 08:15:00|332805||332770||332805||332770||55
1632990000000|2021-09-30 08:20:00|332805||332770||332925||332395||2
1632990300000|2021-09-30 08:25:00|332805||332770||332805||332770||20
1632990600000|2021-09-30 08:30:00|332450||332770||332900||332450||5
1632990900000|2021-09-30 08:35:00|||||||||32
1632991200000|2021-09-30 08:40:00|||||||||3
1632991500000|2021-09-30 08:45:00|||||||||13
1632991800000|2021-09-30 08:50:00|||||||||2
1632992100000|2021-09-30 08:55:00|||||||||2
1632992400000|2021-09-30 09:00:00|||||||||10
1632992700000|2021-09-30 09:05:00|332500||332500||332500||332500||9
1632993000000|2021-09-30 09:10:00|||||||||1
1632993300000|2021-09-30 09:15:00|||||||||1
1632993600000|2021-09-30 09:20:00|332124|331765|332500|330388|332500|331765|332124|330388|54
1632993900000|2021-09-30 09:25:00|331900||332500||332500||331900||74
1632994200000|2021-09-30 09:30:00||331669||330446||331717||330388|42
1632994500000|2021-09-30 09:35:00|332399|330388|332399|330575|332399|330575|332399|330388|1
1632994800000|2021-09-30 09:40:00|332500|330388|331795|330500|332500|330510|331795|330388|21
1632995100000|2021-09-30 09:45:00|331600|330388|332500|330388|332500|330388|331599|330388|10
1632995400000|2021-09-30 09:50:00|331899|330500|331900|331103|332500|331103|331700|330388|1
1632995700000|2021-09-30 09:55:00|332216|331485|332215|331103|332216|331485|332215|331103|56
1632996000000|2021-09-30 10:00:00|332500|331202|332215|331002|332500|331202|331899|331001|128
1632996300000|2021-09-30 10:05:00|332216|331102|332215|331500|332216|331500|332215|331102|20
1632996600000|2021-09-30 10:10:00|332216|331501|331990|331500|332500|331501|331990|331500|12
1632996900000|2021-09-30 10:15:00|332500||331800||332500||331800||5
1632997200000|2021-09-30 10:20:00|331680|330388|331300|330825|332500|331002|331300|330388|256
1632997500000|2021-09-30 10:25:00|331468|330988|332500|330990|332500|330990|331468|330825|161
1632997800000|2021-09-30 10:30:00||330825||330388||330825||330388|55
1632998100000|2021-09-30 10:35:00||330389||330447||330447||330388|30
1632998400000|2021-09-30 10:40:00||330388||330389||330389||330388|1
1632998700000|2021-09-30 10:45:00||330388||330501||330501||330388|1
1632999000000|2021-09-30 10:50:00||330500||331102||331102||330500|1
1632999300000|2021-09-30 10:55:00|332300||332500||332500||332300||14
1632999600000|2021-09-30 11:00:00|332498|331110|331500|331110|332498|331240|331300|331110|949
1632999900000|2021-09-30 11:05:00|331465|331111|331800|331205|331800|331205|331400|331111|365
1633000200000|2021-09-30 11:10:00|332500|331300|332488|331525|332500|331525|332287|331300|74
1633000500000|2021-09-30 11:15:00|332500|331528|332500|331600|332500|331600|331700|331525|1281
1633000800000|2021-09-30 11:20:00|332100|331525|331997|331550|332100|331602|331997|331525|90
1633001100000|2021-09-30 11:25:00|331996|331525|331500|331110|332500|331525|331500|331110|542
1633001400000|2021-09-30 11:30:00|331400|331112|331500|331157|331500|331202|331400|331110|322
1633001700000|2021-09-30 11:35:00|331400|331150|331400|331150|331500|331250|331397|331150|153
1633002000000|2021-09-30 11:40:00|331398|331110|331400|331112|331400|331112|331350|331110|385
1633002300000|2021-09-30 11:45:00|331300|331110|331300|331110|331300|331112|331300|331110|68
1633002600000|2021-09-30 11:50:00|331349|331112|331498|331201|331500|331251|331349|331110|633
1633002900000|2021-09-30 11:55:00|331400|331250|331498|331200|331500|331300|331398|331200|79
1633003200000|2021-09-30 12:00:00|331500|331300|331500|331200|331500|331300|331500|331200|318
1633003500000|2021-09-30 12:05:00||331211||331211||331211||331211|33
1633003800000|2021-09-30 12:10:00|331417|331161|331499|331161|331500|331162|331417|331161|194
1633004100000|2021-09-30 12:15:00|331490||331499||331499||331437||107
1633004400000|2021-09-30 12:20:00|331500|331220|331500|331222|331500|331290|331500|331220|176
1633004700000|2021-09-30 12:25:00|331422|331221|331422|331221|331422|331231|331422|331221|296
1633005000000|2021-09-30 12:30:00|331450|331200|331798|331525|331900|331544|331450|331200|1139
1633005300000|2021-09-30 12:35:00|331796|331508|331898|331422|331900|331588|331684|331422|1440
1633005600000|2021-09-30 12:40:00|331797|331429|331740|331700|331900|331700|331738|331422|562
1633005900000|2021-09-30 12:45:00|331900|331518|331899|331546|331900|331616|331720|331500|601
1633006200000|2021-09-30 12:50:00|331897|331551|331700|331570|331900|331605|331695|331551|158
1633006500000|2021-09-30 12:55:00|331898|331600|331650|331600|331999|331600|331650|331600|733
1633006800000|2021-09-30 13:00:00|331980|331650|331684|331200|331980|331670|331500|331200|2027
1633007100000|2021-09-30 13:05:00|331700|331211|331399|331250|331700|331300|331340|331200|879
1633007400000|2021-09-30 13:10:00|331438|331300|331699|331250|331700|331321|331438|331225|1109
1633007700000|2021-09-30 13:15:00|331700|331301|331595|331400|331700|331402|331480|331200|1563
1633008000000|2021-09-30 13:20:00|331689|331210|331680|331300|331690|331301|331675|331210|877
1633008300000|2021-09-30 13:25:00|331599|331430|331690|331210|331690|331430|331599|331210|848
1633008600000|2021-09-30 13:30:00|331684|331400|332390|332090|332500|332252|331566|331400|20536
1633008900000|2021-09-30 13:35:00|332386|332091|331034|330901|332945|332743|330699|330500|21520
1633009200000|2021-09-30 13:40:00|330906|330904|331288|331112|331651|331347|330789|330600|5300
1633009500000|2021-09-30 13:45:00|331455|331113|332098|331840|332100|331840|330867|330676|11802
1633009800000|2021-09-30 13:50:00|332100|331870|332236|332144|332500|332460|331935|331805|18922
1633010100000|2021-09-30 13:55:00|332235|332018|331863|331666|332399|332155|331762|331560|9192
1633010400000|2021-09-30 14:00:00|331825|331667|331950|331800|332250|332147|331741|331546|6700
1633010700000|2021-09-30 14:05:00|331929|331801|331500|331322|332066|331880|330922|330770|6428
1633011000000|2021-09-30 14:10:00|331499|331334|330902|330773|331750|331566|330826|330700|7688
1633011300000|2021-09-30 14:15:00|330904|330733|331487|331299|331750|331649|330846|330683|4524
1633011600000|2021-09-30 14:20:00|331483|331305|330842|330612|331730|331526|330773|330612|6794
1633011900000|2021-09-30 14:25:00|330841|330613|330964|330811|331412|331179|330806|330613|4701
1633012200000|2021-09-30 14:30:00|330962|330800|331020|330812|331187|331023|330418|330320|7683
1633012500000|2021-09-30 14:35:00|331009|330863|330985|330818|331020|330884|330633|330510|3229
1633012800000|2021-09-30 14:40:00|330929|330763|330827|330640|331150|330969|330330|330200|5750
1633013100000|2021-09-30 14:45:00|330826|330644|330950|330761|331100|330946|330589|330413|2032
1633013400000|2021-09-30 14:50:00|330951|330805|330615|330452|331100|331003|330423|330344|2911
1633013700000|2021-09-30 14:55:00|330614|330450|330140|330002|330794|330548|329991|329887|11341
1633014000000|2021-09-30 15:00:00|330139|330001|330399|330205|330600|330458|329895|329800|6340
1633014300000|2021-09-30 15:05:00|330398|330227|330785|330501|330800|330735|330365|330227|7477
1633014600000|2021-09-30 15:10:00|330782|330558|330519|330337|330800|330712|330436|330323|3514
1633014900000|2021-09-30 15:15:00|330541|330335|331302|331181|331337|331246|330541|330335|9425
1633015200000|2021-09-30 15:20:00|331331|331211|331054|330981|331440|331383|331044|330981|4540
1633015500000|2021-09-30 15:25:00|331065|330909|331200|331075|331200|331125|330842|330672|6083
1633015800000|2021-09-30 15:30:00|331187|331078|330475|330371|331200|331119|330438|330354|3927
1633016100000|2021-09-30 15:35:00|330461|330354|330079|329909|330725|330535|330046|329909|5390
1633016400000|2021-09-30 15:40:00|330077|329910|330072|329966|330187|329978|329628|329545|6955
1633016700000|2021-09-30 15:45:00|330059|329950|329700|329581|330350|330188|329352|329291|10785
1633017000000|2021-09-30 15:50:00|329832|329640|329468|329300|329832|329640|329047|329000|6493
1633017300000|2021-09-30 15:55:00|329384|329285|329700|329489|329750|329657|329295|329154|3882
1633017600000|2021-09-30 16:00:00|329750|329497|329037|328906|329933|329726|328940|328805|8582
1633017900000|2021-09-30 16:05:00|329255|328910|328636|328461|329255|328971|328500|328400|6582
1633018200000|2021-09-30 16:10:00|328588|328434|328368|328140|328811|328712|328168|328100|8547
1633018500000|2021-09-30 16:15:00|328369|328240|328334|328017|328664|328467|328000|327870|12490
1633018800000|2021-09-30 16:20:00|328328|328122|328085|327863|328811|328650|327978|327863|8774
1633019100000|2021-09-30 16:25:00|328015|327908|328080|328001|328775|328488|328015|327900|5151
1633019400000|2021-09-30 16:30:00|328111|328000|328142|328026|328166|328028|327494|327300|17818
1633019700000|2021-09-30 16:35:00|328135|328025|328396|328222|328480|328291|327889|327749|12409
1633020000000|2021-09-30 16:40:00|328394|328223|328750|328600|328800|328695|328333|328113|7058
1633020300000|2021-09-30 16:45:00|328734|328585|329134|329019|329196|329033|328531|328400|4898
1633020600000|2021-09-30 16:50:00|329098|329018|329445|329328|329576|329488|328987|328856|12040
1633020900000|2021-09-30 16:55:00|329399|329276|329098|329004|329484|329352|328968|328828|7744
1633021200000|2021-09-30 17:00:00|329194|329056|329484|329230|329500|329297|328605|328520|5379
1633021500000|2021-09-30 17:05:00|329479|329370|329877|329735|329952|329853|329435|329370|4990
1633021800000|2021-09-30 17:10:00|329876|329736|329823|329706|330000|329929|329755|329605|5291
1633022100000|2021-09-30 17:15:00|329820|329708|329928|329765|330039|329932|329437|329279|4498
1633022400000|2021-09-30 17:20:00|329800|329625|329500|329260|330000|329917|329350|329164|4126
1633022700000|2021-09-30 17:25:00|329467|329287|329538|329433|329870|329600|329299|329152|4387
1633023000000|2021-09-30 17:30:00|329537|329369|329187|329001|329600|329401|328992|328900|5343
1633023300000|2021-09-30 17:35:00|329104|328901|329541|329406|329704|329584|328959|328799|9765
1633023600000|2021-09-30 17:40:00|329540|329500|329482|329344|329812|329608|329321|329189|4602
1633023900000|2021-09-30 17:45:00|329520|329362|329226|329018|329788|329611|329031|328822|1700
1633024200000|2021-09-30 17:50:00|329224|329060|329797|329657|329900|329739|329090|329000|2125
1633024500000|2021-09-30 17:55:00|329796|329656|330068|329874|330069|329884|329617|329500|3676
1633024800000|2021-09-30 18:00:00|330067|329875|330599|330425|330683|330601|330062|329875|6411
1633025100000|2021-09-30 18:05:00|330592|330450|330864|330754|330910|330838|330577|330404|5736
1633025400000|2021-09-30 18:10:00|330863|330752|330980|330882|330980|330901|330627|330494|5864
1633025700000|2021-09-30 18:15:00|330979|330828|330711|330601|330980|330882|330623|330500|4292
1633026000000|2021-09-30 18:20:00|330745|330679|330749|330614|330900|330822|330656|330497|4827
1633026300000|2021-09-30 18:25:00|330748|330617|331100|331000|331100|331000|330556|330434|9176
1633026600000|2021-09-30 18:30:00|331099|330985|331195|331042|331196|331092|330762|330661|8106
1633026900000|2021-09-30 18:35:00|331164|331044|330775|330661|331187|331044|330697|330550|5005
1633027200000|2021-09-30 18:40:00|330799|330681|331125|331003|331300|331225|330727|330648|3409
1633027500000|2021-09-30 18:45:00|331118|331011|330999|330864|331300|331158|330714|330639|4595
1633027800000|2021-09-30 18:50:00|331000|330926|330775|330719|331388|331287|330775|330641|4967
1633028100000|2021-09-30 18:55:00|330899|330718|330527|330376|330900|330773|330527|330374|4028
1633028400000|2021-09-30 19:00:00|330542|330377|330079|329917|330695|330521|329946|329802|8934
1633028700000|2021-09-30 19:05:00|330164|329992|330374|330225|330535|330415|330091|329887|2501
1633029000000|2021-09-30 19:10:00|330379|330246|330700|330628|330900|330770|330374|330236|5025
1633029300000|2021-09-30 19:15:00|330712|330629|331187|331007|331199|331059|330709|330499|10769
1633029600000|2021-09-30 19:20:00|331182|331008|330551|330423|331182|331008|330526|330411|7623
1633029900000|2021-09-30 19:25:00|330550|330451|330515|330401|331000|330932|330515|330400|5821
1633030200000|2021-09-30 19:30:00|330514|330402|331096|330920|331200|331057|330356|330235|5279
1633030500000|2021-09-30 19:35:00|331043|330883|330321|330205|331139|330983|330321|330201|8632
1633030800000|2021-09-30 19:40:00|330319|330201|329668|329475|330470|330344|329488|329388|9496
1633031100000|2021-09-30 19:45:00|329598|329493|329415|329342|329965|329824|329207|329100|9187
1633031400000|2021-09-30 19:50:00|329414|329300|328751|328643|329797|329421|328713|328500|39878
1633031700000|2021-09-30 19:55:00|328749|328601|328663|328453|329200|329104|328507|328453|39954
1633032000000|2021-09-30 20:00:00|328621|328426|328896|328600|329398|328684|328597|328200|1818
1633032300000|2021-09-30 20:05:00|328900|328800|329300|329001|329489|329100|328896|328600|2604
1633032600000|2021-09-30 20:10:00|329298|329002|329300|329102|329448|329298|329200|329002|1082
1633032900000|2021-09-30 20:15:00|329200|328801|329200|328800|329200|328920|329200|328800|885
1633033200000|2021-09-30 20:20:00|329149|328809|328849|328700|329149|328850|328849|328700|1090
1633033500000|2021-09-30 20:25:00|329063|328841|328998|328700|329063|328841|328988|328700|247
1633033800000|2021-09-30 20:30:00|328849|328504|328500|328400|328998|328542|328500|328200|2652
1633034100000|2021-09-30 20:35:00|328498|328420|328490|328232|328850|328420|328400|328232|689
1633034400000|2021-09-30 20:40:00|328376|328235|328488|328232|328488|328235|328376|328232|329
1633034700000|2021-09-30 20:45:00|328300|328234|328500|328232|328500|328300|328300|328232|1091
1633035000000|2021-09-30 20:50:00||328300||328300||328300||328300|112
1633035300000|2021-09-30 20:55:00|328400|328260|328499|328400|328500|328400|328400|328200|1130
1633035600000|2021-09-30 21:00:00|328500|328200|328500|328300|328500|328300|328500|328200|223
1633035900000|2021-09-30 21:05:00||328212||328210||328212||328210|49
1633036200000|2021-09-30 21:10:00|328499|328212|328499|328212|328499|328212|328499|328212|75
1633036500000|2021-09-30 21:15:00|328500|328213|328500|328220|328500|328220|328500|328213|62
1633036800000|2021-09-30 21:20:00||328238||328275||328275||328235|28
1633037100000|2021-09-30 21:25:00|328499|328300|328499|328232|328499|328325|328499|328232|92
1633037400000|2021-09-30 21:30:00||328252||328252||328252||328252|11
1633037700000|2021-09-30 21:35:00|328410|328225|328400|328220|328410|328225|328400|328220|486
1633038000000|2021-09-30 21:40:00|328410|328250|328500|328302|328500|328302|328410|328250|489
1633038300000|2021-09-30 21:45:00|328788|328301|328850|328400|328850|328500|328788|328301|673
1633038600000|2021-09-30 21:50:00|328800||328800||328800||328800||152
1633038900000|2021-09-30 21:55:00|||||||||14
1633039200000|2021-09-30 22:00:00|328915|328408|328788|328506|328915|328506|328788|328408|59
1633039500000|2021-09-30 22:05:00|328888|328508|328920|328508|328920|328508|328888|328508|160
1633039800000|2021-09-30 22:10:00||328510||328516||328516||328510|79
1633040100000|2021-09-30 22:15:00||328514||328520||328525||328514|23
1633040400000|2021-09-30 22:20:00|328775||328775||328800||328775||9
1633040700000|2021-09-30 22:25:00|328769|328506|328700|328507|328769|328600|328700|328506|177
1633041000000|2021-09-30 22:30:00|328750|328506|328750|328506|328750|328604|328700|328506|11
1633041300000|2021-09-30 22:35:00|||||||||87
1633041600000|2021-09-30 22:40:00||328515||328511||328515||328506|46
1633041900000|2021-09-30 22:45:00||328515||328700||328700||328515|135
1633042200000|2021-09-30 22:50:00|||||||||93
1633042500000|2021-09-30 22:55:00|328920||328920||328920||328920||428
1633042800000|2021-09-30 23:00:00|328890||328890||328890||328890||133
1633043100000|2021-09-30 23:05:00|328885||328885||328885||328885||13
1633043400000|2021-09-30 23:10:00|328889|328708|329098|328800|329098|328800|328889|328708|215
1633043700000|2021-09-30 23:15:00||328700||328889||328950||328700|210
1633044000000|2021-09-30 23:20:00|329097|329000|329097|328850|329097|329001|329097|328850|439
1633044300000|2021-09-30 23:25:00|329098|328866|329098|328866|329098|328866|329098|328866|164
1633044600000|2021-09-30 23:30:00|329149|328850|329099|328850|329198|328850|329099|328850|239
1633044900000|2021-09-30 23:35:00|329070|328700|329000|328700|329070|328700|329000|328700|99
1633045200000|2021-09-30 23:40:00|||||||||71
1633045500000|2021-09-30 23:45:00|328931|328800|328931|328700|328931|328800|328931|328700|285
1633045800000|2021-09-30 23:50:00|328889|328711|328878|328700|328889|328751|328878|328700|393
1633046100000|2021-09-30 23:55:00|329000|328800|328982|328865|329000|328865|328905|328790|499
1633075200000|2021-10-01 08:00:00|328400|326220|327000|326220|328400|326220|327000|326220|327
1633075500000|2021-10-01 08:05:00||325811||325706||326397||325706|345
1633075800000|2021-10-01 08:10:00||325707||326221||326221||325707|26
1633076100000|2021-10-01 08:15:00|326912|326296|327000|326296|327000|326296|326907|326296|186
1633076400000|2021-10-01 08:20:00|326866|326221|327000|325706|327000|326296|326856|325706|162
1633076700000|2021-10-01 08:25:00||325781||325492||325781||325417|42
1633077000000|2021-10-01 08:30:00|326949|325100|327000|325175|327000|325175|326949|324975|50
1633077300000|2021-10-01 08:35:00|326913|325177|327000|325059|327000|325406|326804|324900|639
1633077600000|2021-10-01 08:40:00|326500|325000|327777|326000|327777|326220|326500|324975|501
1633077900000|2021-10-01 08:45:00|327487|325100|327777|325106|327777|325123|327482|325000|75
1633078200000|2021-10-01 08:50:00|327736|325181|326500|325107|327777|325300|326500|325106|17
1633078500000|2021-10-01 08:55:00||325182||325101||325301||325100|41
1633078800000|2021-10-01 09:00:00|326499|325176|326499|325301|326499|325301|326499|325176|17
1633079100000|2021-10-01 09:05:00|326500|325376|326400|325300|326900|325500|326400|325177|81
1633079400000|2021-10-01 09:10:00|326490|325301|326490|325500|326490|325950|326490|325300|146
1633079700000|2021-10-01 09:15:00|326736||326900||326900||326736||229
1633080000000|2021-10-01 09:20:00|326800|325300|326600|325300|326900|325300|326500|325300|253
1633080300000|2021-10-01 09:25:00|326699|325375|326699|325500|326699|325500|326699|325375|87
1633080600000|2021-10-01 09:30:00|327000|325300|326998|325600|327777|325600|326699|325300|146
1633080900000|2021-10-01 09:35:00|326997|325500|326997|325300|326998|325500|326997|325177|97
1633081200000|2021-10-01 09:40:00|326776|325301|326499|325301|326882|325301|326499|325300|11
1633081500000|2021-10-01 09:45:00|326600|325300|326998|325300|326998|325300|326600|325175|34
1633081800000|2021-10-01 09:50:00|326997|325375|326997|325400|326998|325400|326997|325300|67
1633082100000|2021-10-01 09:55:00|326998|325475|326800|325500|326998|325500|326799|325475|8
1633082400000|2021-10-01 10:00:00|326882||326999||327777||326882||81
1633082700000|2021-10-01 10:05:00|327777||327777||327777||327777||48
1633083000000|2021-10-01 10:10:00|327500|326500|327497|326950|327500|326950|327402|325500|329
1633083300000|2021-10-01 10:15:00|327449||327449||327449||327400||111
1633083600000|2021-10-01 10:20:00|327777|326000|327777|325500|327777|326000|327232|325500|231
1633083900000|2021-10-01 10:25:00||325501||326001||326001||325501|14
1633084200000|2021-10-01 10:30:00||326000||326100||326100||326000|35
1633084500000|2021-10-01 10:35:00||326000||326001||326001||325579|19
1633084800000|2021-10-01 10:40:00|327400|326000|327400|325500|327777|326001|327399|325500|67
1633085100000|2021-10-01 10:45:00|327777|325501|327000|325500|327777|326001|327000|325500|30
1633085400000|2021-10-01 10:50:00|326785|325501|327000|325501|327000|326477|326777|325500|121
1633085700000|2021-10-01 10:55:00|327777|325500|327200|326700|327777|326700|327200|325500|408
1633086000000|2021-10-01 11:00:00|327300|326701|327777|327250|327777|327305|327300|326701|1254
1633086300000|2021-10-01 11:05:00|327998|327256|327998|327602|328988|327828|327998|327250|843
1633086600000|2021-10-01 11:10:00|328400|327600|328200|327802|328900|327822|328100|327600|503
1633086900000|2021-10-01 11:15:00|328150|327800|328790|327900|328998|328220|328150|327750|900
1633087200000|2021-10-01 11:20:00|328788|327901|328700|328412|328850|328481|328500|327900|215
1633087500000|2021-10-01 11:25:00|328750|328700|329500|328802|329500|328900|328750|328400|724
1633087800000|2021-10-01 11:30:00|329498|328506|329500|328721|329500|329400|329360|328506|1404
1633088100000|2021-10-01 11:35:00|329490|329010|329390|329000|329500|329211|329360|328700|2215
1633088400000|2021-10-01 11:40:00|329384|328700|329289|328700|329500|328700|329288|328700|492
1633088700000|2021-10-01 11:45:00|329279|328900|329379|328700|329500|329000|329000|328700|1750
1633089000000|2021-10-01 11:50:00|329400|329000|328700|328501|329500|329000|328600|328500|2691
1633089300000|2021-10-01 11:55:00|328900|328700|328900|328750|328900|328750|328800|328700|2277
1633089600000|2021-10-01 12:00:00|329076|328751|329450|328800|329485|328800|329060|328751|472
1633089900000|2021-10-01 12:05:00|329338|328751|329390|328701|329450|328751|329338|328700|358
1633090200000|2021-10-01 12:10:00|329340|328706|328998|328500|329473|328751|328500|328020|1816
1633090500000|2021-10-01 12:15:00|329100|328131|329300|329100|329400|329111|329100|328131|1757
1633090800000|2021-10-01 12:20:00|329398|329110|329490|329100|329695|329508|329300|329100|2414
1633091100000|2021-10-01 12:25:00|329480||329500||329599||329300||396
1633091400000|2021-10-01 12:30:00|329480|329106|329089|328423|329480|329106|328746|328422|2212
1633091700000|2021-10-01 12:35:00|328938|328217|328994|328200|329300|328889|328938|328200|814
1633092000000|2021-10-01 12:40:00|328898|328500|328504|328100|329000|328600|328504|328100|635
1633092300000|2021-10-01 12:45:00|328989|328123|328800|328500|328999|328500|328500|328100|486
1633092600000|2021-10-01 12:50:00|328900|328600|328978|328800|329000|328800|328875|328200|409
1633092900000|2021-10-01 12:55:00|329000|328900|329290|328812|329380|328900|328980|328800|1305
1633093200000|2021-10-01 13:00:00|329400|328800|329250|329006|329400|329006|329250|328800|454
1633093500000|2021-10-01 13:05:00|329201|329000|329250|328800|329250|329000|329201|328800|578
1633093800000|2021-10-01 13:10:00|329145|328845|329250|328850|329250|328850|329145|328800|357
1633094100000|2021-10-01 13:15:00||329022||329000||329052||329000|451
1633094400000|2021-10-01 13:20:00|329100|328800|329200|329050|329250|329050|329100|328800|534
1633094700000|2021-10-01 13:25:00|329250|329000|329250|328800|329250|329000|328870|328800|2807
1633095000000|2021-10-01 13:30:00|328901|328801|329691|329432|329800|329602|328901|328800|57513
1633095300000|2021-10-01 13:35:00|329688|329433|328903|328709|331000|330788|328827|328707|27007
1633095600000|2021-10-01 13:40:00|328924|328710|328566|328500|329442|329099|328566|328500|10270
1633095900000|2021-10-01 13:45:00|328602|328550|328779|328635|329156|328837|328285|328120|5412
1633096200000|2021-10-01 13:50:00|328777|328651|328224|328100|329120|328950|328003|327853|6429
1633096500000|2021-10-01 13:55:00|328162|328077|328417|328208|328500|328300|327714|327639|8640
1633096800000|2021-10-01 14:00:00|328500|328250|328044|327887|328860|328723|327919|327750|15764
1633097100000|2021-10-01 14:05:00|328043|327836|328180|327949|328600|328405|327716|327655|8340
1633097400000|2021-10-01 14:10:00|328181|327948|327954|327800|328500|328281|327844|327656|7334
1633097700000|2021-10-01 14:15:00|327953|327798|326777|326650|328043|327800|326726|326600|13490
1633098000000|2021-10-01 14:20:00|326719|326564|326899|326700|327200|326994|326598|326515|6969
1633098300000|2021-10-01 14:25:00|326900|326701|326652|326520|327200|326925|326592|326500|10368
1633098600000|2021-10-01 14:30:00|326621|326530|326521|326363|327000|326711|326394|326250|11765
1633098900000|2021-10-01 14:35:00|326520|326362|326543|326411|327000|326800|326452|326272|5635
1633099200000|2021-10-01 14:40:00|326542|326400|326324|326200|327358|327107|326279|326200|10368
1633099500000|2021-10-01 14:45:00|326285|326202|326732|326665|326732|326665|325661|325500|19427
1633099800000|2021-10-01 14:50:00|326731|326594|326500|326343|326800|326716|326408|326300|5571
1633100100000|2021-10-01 14:55:00|326465|326344|327130|326983|327200|327000|326465|326343|5813
1633100400000|2021-10-01 15:00:00|327128|326955|327078|326936|327300|327135|326931|326800|7284
1633100700000|2021-10-01 15:05:00|327153|327006|326378|326257|327300|327197|326317|326222|7210
1633101000000|2021-10-01 15:10:00|326415|326258|327783|327598|327971|327812|326401|326236|8419
1633101300000|2021-10-01 15:15:00|327697|327595|328164|327919|328276|328057|327697|327500|10149
1633101600000|2021-10-01 15:20:00|328110|327916|328270|328199|328390|328215|327784|327549|4994
1633101900000|2021-10-01 15:25:00|328269|328198|328137|327975|328390|328233|327915|327800|3885
1633102200000|2021-10-01 15:30:00|328094|327948|328300|328224|328423|328255|327822|327703|7666
1633102500000|2021-10-01 15:35:00|328390|328225|328139|327967|328500|328391|327935|327800|4543
1633102800000|2021-10-01 15:40:00|328191|327968|328400|328311|328599|328501|328035|327904|4832
1633103100000|2021-10-01 15:45:00|328536|328313|328079|328050|328600|328521|328079|328050|4423
1633103400000|2021-10-01 15:50:00|328130|328009|327952|327761|328181|328013|327660|327609|2716
1633103700000|2021-10-01 15:55:00|327932|327760|327727|327549|327986|327760|327382|327219|4229
1633104000000|2021-10-01 16:00:00|327858|327631|327546|327349|327950|327847|327320|327200|3666
1633104300000|2021-10-01 16:05:00|327461|327320|327937|327747|327959|327844|327415|327200|2979
1633104600000|2021-10-01 16:10:00|327936|327784|327417|327355|327936|327855|327289|327200|6763
1633104900000|2021-10-01 16:15:00|327400|327346|327252|327087|327525|327387|326922|326753|7160
1633105200000|2021-10-01 16:20:00|327177|326901|327463|327185|327626|327444|326987|326900|7334
1633105500000|2021-10-01 16:25:00|327315|327186|327099|326927|327430|327187|326778|326700|8066
1633105800000|2021-10-01 16:30:00|327098|326936|327061|326814|327100|327016|326875|326766|9346
1633106100000|2021-10-01 16:35:00|327058|326767|326691|326528|327100|326999|326544|326400|3616
1633106400000|2021-10-01 16:40:00|326690|326574|326536|326400|326736|326624|326519|326340|6878
1633106700000|2021-10-01 16:45:00|326534|326453|326642|326526|326754|326626|326478|326340|10422
1633107000000|2021-10-01 16:50:00|326684|326556|326489|326374|326864|326711|326161|326100|4740
1633107300000|2021-10-01 16:55:00|326500|326416|326709|326616|326864|326756|326376|326295|4018
1633107600000|2021-10-01 17:00:00|326710|326617|327000|326802|327240|327108|326470|326320|4070
1633107900000|2021-10-01 17:05:00|326998|326803|327620|327509|327620|327528|326965|326751|2538
1633108200000|2021-10-01 17:10:00|327595|327487|327298|327200|327700|327621|327244|327118|2129
1633108500000|2021-10-01 17:15:00|327399|327201|327396|327164|327617|327444|327217|327032|3195
1633108800000|2021-10-01 17:20:00|327394|327166|327236|327122|327397|327270|327137|326920|3205
1633109100000|2021-10-01 17:25:00|327202|327123|327196|327022|327281|327210|327109|327000|1707
1633109400000|2021-10-01 17:30:00|327248|327107|327699|327536|327700|327618|327143|327000|3306
1633109700000|2021-10-01 17:35:00|327675|327531|327819|327750|327863|327773|327675|327424|2704
1633110000000|2021-10-01 17:40:00|327863|327746|327838|327723|327911|327842|327726|327545|1737
1633110300000|2021-10-01 17:45:00|327855|327761|328239|328060|328279|328186|327721|327545|6923
1633110600000|2021-10-01 17:50:00|328264|328187|327998|327848|328264|328187|327824|327622|5344
1633110900000|2021-10-01 17:55:00|328080|327921|327299|327200|328080|327921|327299|327000|11361
1633111200000|2021-10-01 18:00:00|327311|327217|327247|327121|327511|327402|327150|327000|10175
1633111500000|2021-10-01 18:05:00|327253|327122|327291|327200|327648|327473|327240|327121|4248
1633111800000|2021-10-01 18:10:00|327319|327202|326667|326560|327319|327206|326630|326500|14241
1633112100000|2021-10-01 18:15:00|326629|326573|327248|327183|327248|327183|326629|326500|4753
1633112400000|2021-10-01 18:20:00|327267|327149|327085|327000|327570|327489|327060|327000|4555
1633112700000|2021-10-01 18:25:00|327100|327001|327051|326957|327310|327250|326969|326887|10235
1633113000000|2021-10-01 18:30:00|327034|326959|327250|327150|327295|327194|327034|326887|4691
1633113300000|2021-10-01 18:35:00|327247|327151|327438|327377|327480|327392|327244|327128|3132
1633113600000|2021-10-01 18:40:00|327420|327386|327482|327384|327700|327625|327353|327246|6841
1633113900000|2021-10-01 18:45:00|327506|327372|327692|327585|327700|327585|327456|327304|2971
1633114200000|2021-10-01 18:50:00|327665|327483|328370|328310|328396|328325|327453|327344|9010
1633114500000|2021-10-01 18:55:00|328368|328288|328093|328010|328500|328424|328067|328008|12771
1633114800000|2021-10-01 19:00:00|328092|328035|328358|328233|328361|328267|327962|327743|9386
1633115100000|2021-10-01 19:05:00|328360|328259|328198|328140|328418|328281|328083|327935|2799
1633115400000|2021-10-01 19:10:00|328197|328141|328730|328658|328736|328700|328120|328000|9038
1633115700000|2021-10-01 19:15:00|328711|328647|328347|328256|328811|328672|328305|328255|9131
1633116000000|2021-10-01 19:20:00|328346|328258|328591|328432|328603|328557|328346|328238|4565
1633116300000|2021-10-01 19:25:00|328592|328433|327994|327918|328592|328450|327994|327918|8771
1633116600000|2021-10-01 19:30:00|328010|327903|328081|327944|328199|328124|327884|327844|9534
1633116900000|2021-10-01 19:35:00|328050|327994|327791|327714|328123|327994|327789|327691|8331
1633117200000|2021-10-01 19:40:00|327762|327701|328181|328035|328181|328055|327669|327500|12226
1633117500000|2021-10-01 19:45:00|328180|328099|328099|327972|328413|328264|327963|327900|14186
1633117800000|2021-10-01 19:50:00|328264|328098|329004|328861|329078|329025|328105|327921|35998
1633118100000|2021-10-01 19:55:00|329003|328863|328215|328104|329004|328863|327876|327774|51298
1633118400000|2021-10-01 20:00:00|328269|328117|328200|328100|328888|328315|327490|327000|4380
1633118700000|2021-10-01 20:05:00|328100|328001|328200|328001|328200|328001|328100|328001|466
1633119000000|2021-10-01 20:10:00|328274|328004|328278|328109|328278|328109|328252|328004|380
1633119300000|2021-10-01 20:15:00|328240|328150|328200|328174|328240|328201|328200|328150|898
1633119600000|2021-10-01 20:20:00|328199|328163|328180|328075|328200|328175|328180|328001|953
1633119900000|2021-10-01 20:25:00|328200|328077|328200|328050|328240|328077|328200|328050|604
1633120200000|2021-10-01 20:30:00|328188||328142||328188||328142||194
1633120500000|2021-10-01 20:35:00|328149|328002|328130|328000|328149|328002|328050|328000|401
1633120800000|2021-10-01 20:40:00|328129|328001|328120|328001|328129|328001|328120|328001|75
1633121100000|2021-10-01 20:45:00|||||||||158
1633121400000|2021-10-01 20:50:00|328154|328013|328142|327859|328154|328013|328100|327798|471
1633121700000|2021-10-01 20:55:00|328154|328001|328238|328199|328240|328199|328154|328001|327
1633334400000|2021-10-04 08:00:00|327453|325235|327915|325590|327915|325590|327291|325235|89
1633334700000|2021-10-04 08:05:00|327787|325767|327888|325001|327915|326429|327742|325000|14
1633335000000|2021-10-04 08:10:00|327915|325000|327915|325001|327915|325264|327906|325000|6
1633335300000|2021-10-04 08:15:00|327912|325100|327813|325100|327915|325101|327500|325023|9
1633335600000|2021-10-04 08:20:00|327915|325101|327500|325000|327915|325101|326504|325000|24
1633335900000|2021-10-04 08:25:00|327586|325023|327398|325170|327915|325170|327000|325000|29
1633336200000|2021-10-04 08:30:00|327549||327000||327915||326774||6
1633336500000|2021-10-04 08:35:00|326244|325171|326774|325170|327000|325171|326244|325170|83
1633336800000|2021-10-04 08:40:00|326400||326370||326400||326205||16
1633337100000|2021-10-04 08:45:00|326205||325950||326400||325950||4
1633337400000|2021-10-04 08:50:00|326040|325565|327000|325500|327000|325565|326040|325170|124
1633337700000|2021-10-04 08:55:00|326774|325170|326319|325180|326774|325180|326319|325170|139
1633338000000|2021-10-04 09:00:00|326150|325179|326699|325180|327700|325934|326100|325179|399
1633338300000|2021-10-04 09:05:00|326698|325179|326698|325180|326698|325180|326698|325179|70
1633338600000|2021-10-04 09:10:00||325179||325180||325180||325179|38
1633338900000|2021-10-04 09:15:00|326600|325179|326500|325180|326698|325180|326500|325179|17
1633339200000|2021-10-04 09:20:00|326499|325179|326499|325180|326499|325180|326499|325179|21
1633339500000|2021-10-04 09:25:00|||||||||3
1633339800000|2021-10-04 09:30:00|326399|325179|326398|325600|326399|325600|326343|325179|43
1633340100000|2021-10-04 09:35:00|||||||||4
1633340400000|2021-10-04 09:40:00||325785||325600||325883||325600|57
1633340700000|2021-10-04 09:45:00|||||||||13
1633341000000|2021-10-04 09:50:00|326132|325785|326398|325600|326398|325875|326132|325600|235
1633341300000|2021-10-04 09:55:00|326299|326000|326199|325600|326299|326100|326198|325600|182
1633341600000|2021-10-04 10:00:00|326298|325800|326698|325800|326698|325800|326298|325800|137
1633341900000|2021-10-04 10:05:00|326697|325600|326697|325975|326697|325975|326424|325600|65
1633342200000|2021-10-04 10:10:00|326695|326000|326690|325600|326695|326026|326690|325600|75
1633342500000|2021-10-04 10:15:00|326689|325601|326498|325653|326689|325653|326498|325600|27
1633342800000|2021-10-04 10:20:00|326400|325600|326499|325600|326499|326081|326319|325600|344
1633343100000|2021-10-04 10:25:00|326498|325601|326498|325601|326498|325601|326498|325600|198
1633343400000|2021-10-04 10:30:00|||||||||14
1633343700000|2021-10-04 10:35:00||325600||325600||325600||325600|30
1633344000000|2021-10-04 10:40:00|326222|325931|326498|325801|326999|326022|326120|325600|751
1633344300000|2021-10-04 10:45:00|326999|326000|326998|326081|327500|326081|326498|326000|280
1633344600000|2021-10-04 10:50:00|326997|326089|326500|326090|326998|326090|326500|326089|6
1633344900000|2021-10-04 10:55:00|326900|326089|326900|326200|326900|326200|326899|326089|112
1633345200000|2021-10-04 11:00:00|326998|326555|327809|326200|327820|326862|326825|326000|1710
1633345500000|2021-10-04 11:05:00|327445|326089|327359|326200|327809|326520|326825|326000|696
1633345800000|2021-10-04 11:10:00|327000|326201|326695|325655|327000|326201|326324|325620|2059
1633346100000|2021-10-04 11:15:00|326694|325656|326698|325703|326698|326002|326280|325600|362
1633346400000|2021-10-04 11:20:00|326288|326000|326600|325701|326698|326000|326288|325700|332
1633346700000|2021-10-04 11:25:00|326698|325702|326950|326006|326950|326439|326600|325702|719
1633347000000|2021-10-04 11:30:00|326949|326120|326948|325675|326949|326560|326948|325600|126
1633347300000|2021-10-04 11:35:00|326950|325900|326950|326200|326950|326200|326874|325602|275
1633347600000|2021-10-04 11:40:00|326949|326300|326950|326702|326950|326702|326949|326200|151
1633347900000|2021-10-04 11:45:00|326949|326500|326950|325742|326950|326775|326745|325741|1655
1633348200000|2021-10-04 11:50:00|326949|325757|326900|326650|326950|326650|326789|325757|95
1633348500000|2021-10-04 11:55:00|326859|326652|326950|326650|326950|326652|326859|326650|191
1633348800000|2021-10-04 12:00:00|326948|326700|326946|326700|326948|326700|326946|326700|209
1633349100000|2021-10-04 12:05:00|326897|326750|327300|326830|327700|327100|326897|326700|790
1633349400000|2021-10-04 12:10:00|327488|327200|327698|327200|327700|327200|327488|327200|411
1633349700000|2021-10-04 12:15:00|327700|327202|327500|327212|327700|327212|327498|327202|20
1633350000000|2021-10-04 12:20:00|327423|327210|327345|326650|327500|327210|327345|326650|424
1633350300000|2021-10-04 12:25:00|327360|326800|327500|327200|327500|327200|327350|326800|227
1633350600000|2021-10-04 12:30:00|327483|327202|327500|326650|327500|327380|327200|326650|657
1633350900000|2021-10-04 12:35:00|327820|326665|327820|327520|327820|327522|327820|326665|986
1633351200000|2021-10-04 12:40:00|327999|327622|328371|327801|328495|328001|327800|327520|1212
1633351500000|2021-10-04 12:45:00|328369|327520|328385|328150|328385|328270|328100|327520|1307
1633351800000|2021-10-04 12:50:00|328290|328075|328290|328045|328290|328085|328270|327900|334
1633352100000|2021-10-04 12:55:00|328200|327900|328200|327900|328200|327904|328200|327900|389
1633352400000|2021-10-04 13:00:00|328100|327800|327990|327520|328100|327800|327990|327520|610
1633352700000|2021-10-04 13:05:00|327700|327521|328000|327551|328050|327551|327700|327521|1052
1633353000000|2021-10-04 13:10:00|327999|327520|328049|327700|328049|327700|327999|327520|355
1633353300000|2021-10-04 13:15:00|327900|327522|327900|327520|327900|327608|327800|327520|640
1633353600000|2021-10-04 13:20:00|327800||327800||327800||327800||163
1633353900000|2021-10-04 13:25:00|327900|327540|328050|327520|328050|327904|327900|327520|778
1633354200000|2021-10-04 13:30:00|328049|327648|325956|325810|328049|327800|325712|325600|47568
1633354500000|2021-10-04 13:35:00|325955|325811|324630|324500|326137|325811|324507|324255|31126
1633354800000|2021-10-04 13:40:00|324581|324490|323800|323575|324910|324695|323417|323300|22073
1633355100000|2021-10-04 13:45:00|323716|323601|322674|322520|323999|323777|322493|322388|26709
1633355400000|2021-10-04 13:50:00|322657|322535|322790|322681|323700|323500|322638|322520|12675
1633355700000|2021-10-04 13:55:00|322765|322680|323277|323000|323597|323491|322596|322500|11001
1633356000000|2021-10-04 14:00:00|323234|323036|321727|321603|323462|323189|321186|321010|31257
1633356300000|2021-10-04 14:05:00|321799|321629|321504|321392|322016|321930|321266|321100|9992
1633356600000|2021-10-04 14:10:00|321510|321365|320987|320837|321614|321428|320908|320803|11839
1633356900000|2021-10-04 14:15:00|320944|320841|320203|320100|321169|321064|320110|320034|17599
1633357200000|2021-10-04 14:20:00|320199|320102|320523|320405|320775|320657|320103|320056|14877
1633357500000|2021-10-04 14:25:00|320650|320418|321046|320909|321241|321056|320450|320322|7007
1633357800000|2021-10-04 14:30:00|321000|320836|319784|319737|321044|320869|319776|319614|18809
1633358100000|2021-10-04 14:35:00|319841|319743|319148|318992|319930|319774|318495|318398|26688
1633358400000|2021-10-04 14:40:00|319165|318937|319211|319037|319895|319717|319014|318850|30036
1633358700000|2021-10-04 14:45:00|319204|319100|318702|318615|319243|319118|318532|318426|14488
1633359000000|2021-10-04 14:50:00|318900|318666|318257|318150|318900|318749|318133|318009|14843
1633359300000|2021-10-04 14:55:00|318303|318200|319928|319817|319990|319921|318303|318200|22524
1633359600000|2021-10-04 15:00:00|319911|319826|319705|319485|320200|320080|319317|319136|11078
1633359900000|2021-10-04 15:05:00|319691|319486|320057|319878|320164|319961|319025|318900|8006
1633360200000|2021-10-04 15:10:00|320056|319901|320098|320000|320335|320211|319645|319500|16380
1633360500000|2021-10-04 15:15:00|320097|320001|319899|319800|320500|320355|319779|319682|8168
1633360800000|2021-10-04 15:20:00|319871|319783|319317|319154|320204|319987|319206|319050|7032
1633361100000|2021-10-04 15:25:00|319395|319251|319500|319398|319770|319553|318929|318792|6985
1633361400000|2021-10-04 15:30:00|319490|319321|318786|318690|319600|319459|318721|318633|5828
1633361700000|2021-10-04 15:35:00|318865|318731|318360|318286|319074|318901|318247|318200|9329
1633362000000|2021-10-04 15:40:00|318359|318260|318760|318612|318975|318840|318330|318200|5406
1633362300000|2021-10-04 15:45:00|318864|318613|319628|319469|319682|319581|318625|318445|15097
1633362600000|2021-10-04 15:50:00|319627|319483|320427|320306|320483|320350|319541|319371|16221
1633362900000|2021-10-04 15:55:00|320433|320307|320879|320741|321175|321053|320226|320102|8387
1633363200000|2021-10-04 16:00:00|320800|320703|320269|320106|320890|320855|320233|320102|3981
1633363500000|2021-10-04 16:05:00|320514|320102|320408|320355|320788|320464|320194|320052|2673
1633363800000|2021-10-04 16:10:00|320450|320383|320306|320251|320521|320394|320131|320040|3079
1633364100000|2021-10-04 16:15:00|320269|320177|320223|320100|320664|320551|320119|320040|4672
1633364400000|2021-10-04 16:20:00|320217|320126|318849|318750|320223|320126|318792|318693|17448
1633364700000|2021-10-04 16:25:00|318847|318701|318827|318739|319363|319124|318530|318500|9612
1633365000000|2021-10-04 16:30:00|318855|318787|319549|319442|319558|319511|318707|318530|4814
1633365300000|2021-10-04 16:35:00|319498|319419|319296|319149|319558|319481|319037|318820|5431
1633365600000|2021-10-04 16:40:00|319200|319117|318568|318411|319237|319117|318400|318300|7969
1633365900000|2021-10-04 16:45:00|318633|318446|318819|318564|319056|318791|318336|318300|5124
1633366200000|2021-10-04 16:50:00|318866|318674|318893|318782|319100|318819|318305|318201|6148
1633366500000|2021-10-04 16:55:00|318892|318789|318744|318637|319100|319015|318744|318636|5339
1633366800000|2021-10-04 17:00:00|318741|318636|318246|318090|318996|318869|318135|318055|12603
1633367100000|2021-10-04 17:05:00|318245|318091|319607|319449|319699|319516|318245|318089|11257
1633367400000|2021-10-04 17:10:00|319551|319384|319665|319557|319700|319618|319249|319136|8443
1633367700000|2021-10-04 17:15:00|319700|319488|319163|319065|319700|319558|319000|318945|4727
1633368000000|2021-10-04 17:20:00|319155|319068|319267|319093|319300|319206|318743|318650|3792
1633368300000|2021-10-04 17:25:00|319176|319044|318820|318755|319300|319200|318746|318635|2785
1633368600000|2021-10-04 17:30:00|318805|318673|318886|318750|319400|319337|318773|318618|6649
1633368900000|2021-10-04 17:35:00|318860|318751|319256|319146|319400|319184|318740|318700|6040
1633369200000|2021-10-04 17:40:00|319250|319147|319035|318910|319288|319157|318791|318700|4241
1633369500000|2021-10-04 17:45:00|318979|318838|319269|319131|319400|319191|318777|318700|2653
1633369800000|2021-10-04 17:50:00|319267|319132|318786|318701|319500|319441|318751|318700|4025
1633370100000|2021-10-04 17:55:00|318799|318700|318376|318301|318799|318720|318331|318301|11482
1633370400000|2021-10-04 18:00:00|318388|318300|319319|319233|319319|319233|318352|318273|5274
1633370700000|2021-10-04 18:05:00|319342|319234|319615|319422|319900|319770|319243|319101|5845
1633371000000|2021-10-04 18:10:00|319538|319390|319068|318901|319700|319570|318746|318700|5410
1633371300000|2021-10-04 18:15:00|319067|318857|319688|319534|319700|319592|318854|318702|3200
1633371600000|2021-10-04 18:20:00|319673|319436|319780|319614|320197|320073|319527|319382|7111
1633371900000|2021-10-04 18:25:00|319726|319522|319130|319043|319726|319590|319124|319000|4423
1633372200000|2021-10-04 18:30:00|319114|319044|318917|318839|319222|319088|318798|318700|3773
1633372500000|2021-10-04 18:35:00|318915|318768|319221|319127|319399|319244|318756|318700|3402
1633372800000|2021-10-04 18:40:00|319241|319136|319472|319249|319472|319407|318931|318862|3925
1633373100000|2021-10-04 18:45:00|319471|319265|319960|319902|319966|319915|319337|319187|4367
1633373400000|2021-10-04 18:50:00|320000|319903|319829|319697|320000|319960|319437|319245|4662
1633373700000|2021-10-04 18:55:00|319828|319750|319659|319571|320000|319892|319530|319411|4373
1633374000000|2021-10-04 19:00:00|319686|319573|320970|320905|321000|320960|319523|319400|28696
1633374300000|2021-10-04 19:05:00|320999|320906|320145|320088|321270|321187|320145|320046|14052
1633374600000|2021-10-04 19:10:00|320146|320073|319604|319500|320146|320074|319550|319447|8059
1633374900000|2021-10-04 19:15:00|319642|319523|318834|318799|319849|319779|318834|318799|8199
1633375200000|2021-10-04 19:20:00|318840|318802|318102|318059|319012|318850|318089|318050|25553
1633375500000|2021-10-04 19:25:00|318109|318050|317819|317741|318413|318234|317800|317701|15732
1633375800000|2021-10-04 19:30:00|317818|317740|318161|318078|318416|318286|317751|317700|14093
1633376100000|2021-10-04 19:35:00|318131|318093|317753|317610|318285|318255|317666|317610|13140
1633376400000|2021-10-04 19:40:00|317745|317654|318800|318682|319000|318963|317722|317639|25885
1633376700000|2021-10-04 19:45:00|318750|318689|318583|318516|318800|318737|318192|318088|21705
1633377000000|2021-10-04 19:50:00|318555|318501|318330|318232|318555|318505|318073|318000|26208
1633377300000|2021-10-04 19:55:00|318355|318242|319174|319027|319200|319122|318337|318179|46389
1633377600000|2021-10-04 20:00:00|319200|319026|319796|319037|319800|319598|319100|318241|5201
1633377900000|2021-10-04 20:05:00|319700|319590|319500|319037|319700|319590|319400|319037|3491
1633378200000|2021-10-04 20:10:00|319200|319101|319410|319100|319410|319202|319200|319041|2704
1633378500000|2021-10-04 20:15:00|319500|319400|319450|319300|319500|319400|319450|319230|1600
1633378800000|2021-10-04 20:20:00|319370|319230|319370|319230|319370|319230|319370|319230|681
1633379100000|2021-10-04 20:25:00|319500|319300|319499|319230|319500|319300|319487|319230|747
1633379400000|2021-10-04 20:30:00|319300|319203|319290|319101|319300|319203|319290|319101|878
1633379700000|2021-10-04 20:35:00|||||||||397
1633380000000|2021-10-04 20:40:00|||||||||1047
1633380300000|2021-10-04 20:45:00|||||||||360
1633380600000|2021-10-04 20:50:00|319350|319200|319350|319200|319350|319200|319350|319200|191
1633380900000|2021-10-04 20:55:00|319241|319201|319500|319201|319500|319201|319241|319201|426
1633381200000|2021-10-04 21:00:00|||||||||140
1633381500000|2021-10-04 21:05:00|||||||||98
1633381800000|2021-10-04 21:10:00|319275|319176|319275|319150|319275|319176|319275|319150|471
1633382100000|2021-10-04 21:15:00|319272|319100|319225|319100|319272|319100|319225|319100|63
1633382400000|2021-10-04 21:20:00|319250||319175||319250||319175||193
1633382700000|2021-10-04 21:25:00|319150||319250||319250||319150||280
1633383000000|2021-10-04 21:30:00||319150||319150||319150||319150|282
1633383300000|2021-10-04 21:35:00|319500|319200|319500|319102|319500|319200|319370|319100|928
1633383600000|2021-10-04 21:40:00|||||||||153
1633383900000|2021-10-04 21:45:00|319490|319110|319490|319110|319490|319110|319490|319110|160
1633384200000|2021-10-04 21:50:00|319475|319100|319475|319100|319475|319100|319475|319100|144
1633384500000|2021-10-04 21:55:00|319215|319110|319400|319106|319475|319110|319200|319106|305
1633384800000|2021-10-04 22:00:00|319490|319110|319490|319100|319490|319250|319490|319100|844
1633385100000|2021-10-04 22:05:00||319300||319106||319300||319100|67
1633385400000|2021-10-04 22:10:00||319110||319115||319115||319110|178
1633385700000|2021-10-04 22:15:00||319125||319318||319318||319125|20
1633386000000|2021-10-04 22:20:00||319372||319372||319372||319372|33
1633386300000|2021-10-04 22:25:00|319485|319400|319600|319372|319600|319500|319485|319372|759
1633386600000|2021-10-04 22:30:00|319590|319486|320000|319510|320000|319510|319590|319372|619
1633386900000|2021-10-04 22:35:00|319999|319372|319999|319500|320000|319500|319700|319372|47
1633387200000|2021-10-04 22:40:00|319995|319625|319880|319502|320000|319625|319880|319500|70
1633387500000|2021-10-04 22:45:00||319500||319502||319700||319500|245
1633387800000|2021-10-04 22:50:00||319511||319511||319511||319511|174
1633388100000|2021-10-04 22:55:00|319850|319501|319850|319501|319850|319501|319850|319501|61
1633388400000|2021-10-04 23:00:00|319880||319880||319880||319880||197
1633388700000|2021-10-04 23:05:00|319875||319800||319880||319800||10
1633389000000|2021-10-04 23:10:00|319700||319800||319800||319700||167
1633389300000|2021-10-04 23:15:00|319500|319500|319500|319372|319500|319500|319500|319372|557
1633389600000|2021-10-04 23:20:00|319380|319111|319700|319106|319800|319111|319380|319101|116
1633389900000|2021-10-04 23:25:00|319650|319108|319640|319130|319650|319130|319590|319108|22
1633390200000|2021-10-04 23:30:00|319639|319116|319640|319106|319640|319116|319500|319100|252
1633390500000|2021-10-04 23:35:00||319111||319110||319111||319106|55
1633390800000|2021-10-04 23:40:00|319650|319100|319580|319100|319650|319100|319500|319100|431
1633391100000|2021-10-04 23:45:00||319101||319101||319101||319101|35
1633391400000|2021-10-04 23:50:00||319201||319201||319205||319201|808
1633391700000|2021-10-04 23:55:00|319500|319120|319580|319160|319580|319200|319500|319100|288
1633420800000|2021-10-05 08:00:00|321635|320100|320574|318684|321635|320265|320200|318684|1167
1633421100000|2021-10-05 08:05:00|320577|318685|320577|318913|320577|318913|320577|318684|203
1633421400000|2021-10-05 08:10:00|320387|318912|320577|320000|320577|320000|320250|318684|318
1633421700000|2021-10-05 08:15:00|320423|320100|320577|319001|320577|320250|320372|318684|259
1633422000000|2021-10-05 08:20:00|320370|319000|320577|319500|320577|319500|320370|318684|139
1633422300000|2021-10-05 08:25:00|320215||320577||320577||320140||258
1633422600000|2021-10-05 08:30:00|320418|320040|320577|320000|320577|320040|320412|319500|188
1633422900000|2021-10-05 08:35:00|320409|320110|320577|320110|320577|320110|320409|320110|80
1633423200000|2021-10-05 08:40:00||320112||320187||320187||320102|71
1633423500000|2021-10-05 08:45:00|||||||||34
1633423800000|2021-10-05 08:50:00|||||||||3
1633424100000|2021-10-05 08:55:00|320446||320577||320577||320446||60
1633424400000|2021-10-05 09:00:00|321756|320241|321760|320187|321760|320322|321756|320187|274
1633424700000|2021-10-05 09:05:00|321759|320209|321760|320209|321760|320210|321759|320209|10
1633425000000|2021-10-05 09:10:00||320210||320209||320210||320209|62
1633425300000|2021-10-05 09:15:00|320999|320210|320999|320400|320999|320400|320999|320209|34
1633425600000|2021-10-05 09:20:00|320900|320220|320900|320500|320900|320501|320900|320220|42
1633425900000|2021-10-05 09:25:00||320443||320500||320500||320220|121
1633426200000|2021-10-05 09:30:00|320699|320220|320600|320220|320999|320500|320600|320220|370
1633426500000|2021-10-05 09:35:00||320221||320221||320221||320220|17
1633426800000|2021-10-05 09:40:00|320999|320220|321760|320286|321760|320286|320999|320220|118
1633427100000|2021-10-05 09:45:00|320989|320285|320900|320500|321760|320501|320900|320220|39
1633427400000|2021-10-05 09:50:00|321118|320501|321760|320501|321760|320501|321118|320500|73
1633427700000|2021-10-05 09:55:00||320500||320501||320504||320500|35
1633428000000|2021-10-05 10:00:00|320940|320500|321760|320265|321760|320500|320940|320220|197
1633428300000|2021-10-05 10:05:00||320220||320430||320430||320220|24
1633428600000|2021-10-05 10:10:00|321500|320450|321760|320600|321760|320600|321500|320430|295
1633428900000|2021-10-05 10:15:00|320940|320595|321759|320595|321760|320596|320940|320450|83
1633429200000|2021-10-05 10:20:00|321760|320430|321759|320242|321760|320430|320884|320220|284
1633429500000|2021-10-05 10:25:00|321600|320220|321000|320220|321600|320220|321000|320220|37
1633429800000|2021-10-05 10:30:00|320999||321000||321000||320597||301
1633430100000|2021-10-05 10:35:00|320956|320187|320956|320187|320956|320187|320956|320187|145
1633430400000|2021-10-05 10:40:00|320600||320700||320956||320600||30
1633430700000|2021-10-05 10:45:00|320699|320042|320490|320042|321000|320042|320490|320042|441
1633431000000|2021-10-05 10:50:00|320300||320490||320490||320300||25
1633431300000|2021-10-05 10:55:00|||||||||16
1633431600000|2021-10-05 11:00:00|321000|320177|320480|320200|321200|320370|320300|320042|1421
1633431900000|2021-10-05 11:05:00|320400|320122|320399|320122|320480|320130|320300|320122|419
1633432200000|2021-10-05 11:10:00|320500|320200|320488|320200|320500|320200|320488|320200|206
1633432500000|2021-10-05 11:15:00|320500|320201|320400|320200|320500|320201|320300|320200|580
1633432800000|2021-10-05 11:20:00|320479|320220|320000|319630|320500|320300|320000|319542|1804
1633433100000|2021-10-05 11:25:00|320299|319631|320480|320210|320489|320210|320200|319631|718
1633433400000|2021-10-05 11:30:00|320479|320201|320400|320020|320479|320350|320300|319542|408
1633433700000|2021-10-05 11:35:00|320472|320036|320770|320500|320900|320617|320471|319851|2690
1633434000000|2021-10-05 11:40:00|320989|320501|320999|320401|321000|320501|320549|320202|1098
1633434300000|2021-10-05 11:45:00|320650|320500|320800|320525|320999|320650|320650|320500|283
1633434600000|2021-10-05 11:50:00|320830|320600|320600|320300|320850|320600|320525|320202|1220
1633434900000|2021-10-05 11:55:00|320850|320302|320700|320450|320850|320550|320550|320202|325
1633435200000|2021-10-05 12:00:00|320850|320600|320990|320800|321000|320800|320726|320450|1479
1633435500000|2021-10-05 12:05:00|321000|320610|320999|320611|321000|320611|320899|320610|672
1633435800000|2021-10-05 12:10:00|320995|320700|320995|320800|320995|320800|320900|320611|347
1633436100000|2021-10-05 12:15:00|320890|320611|320995|320612|320995|320613|320890|320611|412
1633436400000|2021-10-05 12:20:00|320985|320550|320690|320400|320985|320600|320500|320400|744
1633436700000|2021-10-05 12:25:00|320799|320401|320750|320550|320799|320550|320650|320401|93
1633437000000|2021-10-05 12:30:00|320743|320500|320751|320550|320800|320700|320680|320500|899
1633437300000|2021-10-05 12:35:00|320713||320650||320749||320650||409
1633437600000|2021-10-05 12:40:00|320550|320500|320550|320500|320650|320500|320550|320500|681
1633437900000|2021-10-05 12:45:00|320500|320401|320500|320401|320500|320401|320500|320401|170
1633438200000|2021-10-05 12:50:00|320450|320420|320500|320420|320500|320420|320450|320420|138
1633438500000|2021-10-05 12:55:00|320525|320305|320525|320306|320525|320310|320525|320305|152
1633438800000|2021-10-05 13:00:00|320500|320320|320500|320400|320500|320400|320500|320320|332
1633439100000|2021-10-05 13:05:00|320460|320305|320494|320002|320495|320400|320305|320000|3597
1633439400000|2021-10-05 13:10:00|320485|320004|320400|320051|320485|320051|320400|320002|368
1633439700000|2021-10-05 13:15:00|320380|320054|320350|320073|320382|320083|320350|320050|540
1633440000000|2021-10-05 13:20:00|320296|320068|320382|320050|320382|320110|320295|320050|749
1633440300000|2021-10-05 13:25:00|320400|320216|320550|320000|320550|320400|320400|320000|2009
1633440600000|2021-10-05 13:30:00|320444|320320|321200|320993|321490|321357|320444|320005|30112
1633440900000|2021-10-05 13:35:00|321223|321073|320886|320700|322201|322049|320389|320200|29705
1633441200000|2021-10-05 13:40:00|320887|320762|321400|321150|321787|321645|320860|320581|9995
1633441500000|2021-10-05 13:45:00|321545|321193|322606|322470|322606|322483|321236|321100|20880
1633441800000|2021-10-05 13:50:00|322695|322512|323252|323170|323500|323300|322500|322450|21045
1633442100000|2021-10-05 13:55:00|323265|323175|323060|322927|323380|323243|322459|322325|15625
1633442400000|2021-10-05 14:00:00|323061|322986|324101|323950|324288|324111|322981|322636|24976
1633442700000|2021-10-05 14:05:00|324060|323840|324229|324106|324300|324175|323600|323500|13621
1633443000000|2021-10-05 14:10:00|324288|324134|324347|324229|324476|324392|324046|323824|8368
1633443300000|2021-10-05 14:15:00|324311|324268|324278|324108|324608|324479|323713|323618|10250
1633443600000|2021-10-05 14:20:00|324158|324064|323476|323323|324212|324075|323360|323240|7498
1633443900000|2021-10-05 14:25:00|323434|323300|324500|324298|324700|324592|323342|323263|18414
1633444200000|2021-10-05 14:30:00|324457|324290|323760|323601|324790|324664|323609|323514|8270
1633444500000|2021-10-05 14:35:00|323676|323600|323810|323690|323985|323909|323505|323356|8515
1633444800000|2021-10-05 14:40:00|323867|323682|324586|324445|324699|324558|323867|323682|10683
1633445100000|2021-10-05 14:45:00|324564|324416|324963|324853|325193|325005|324564|324416|12518
1633445400000|2021-10-05 14:50:00|325071|324854|325088|324916|325357|325265|324939|324767|12482
1633445700000|2021-10-05 14:55:00|325050|324912|325100|324903|325100|325000|324673|324517|8863
1633446000000|2021-10-05 15:00:00|325049|324950|325259|325094|325300|325216|324745|324539|4426
1633446300000|2021-10-05 15:05:00|325216|325095|325260|325156|325500|325430|325040|324965|9394
1633446600000|2021-10-05 15:10:00|325271|325100|325643|325546|325799|325688|325192|325100|8241
1633446900000|2021-10-05 15:15:00|325710|325547|325321|325207|325800|325758|325250|325194|5616
1633447200000|2021-10-05 15:20:00|325283|325126|325043|324902|325475|325325|324916|324815|6443
1633447500000|2021-10-05 15:25:00|324992|324895|325079|324950|325200|325109|324859|324815|7739
1633447800000|2021-10-05 15:30:00|325056|324949|325270|325164|325500|325446|325010|324923|5803
1633448100000|2021-10-05 15:35:00|325250|325058|325100|324885|325659|325481|324951|324815|5239
1633448400000|2021-10-05 15:40:00|325099|324987|324906|324808|325200|325118|324857|324801|4490
1633448700000|2021-10-05 15:45:00|324912|324801|324629|324500|325218|325070|324585|324500|2147
1633449000000|2021-10-05 15:50:00|324630|324515|324969|324833|325175|325101|324552|324500|7090
1633449300000|2021-10-05 15:55:00|325054|324831|325304|325183|325347|325217|324775|324700|5082
1633449600000|2021-10-05 16:00:00|325347|325217|325344|325231|325405|325311|324946|324840|4088
1633449900000|2021-10-05 16:05:00|325362|325256|325800|325669|325800|325690|325354|325219|2414
1633450200000|2021-10-05 16:10:00|325753|325638|325800|325700|326000|325943|325753|325638|3285
1633450500000|2021-10-05 16:15:00|325804|325710|325909|325790|326100|325975|325683|325635|2444
1633450800000|2021-10-05 16:20:00|325900|325789|325589|325472|326000|325935|325493|325401|6580
1633451100000|2021-10-05 16:25:00|325565|325501|325448|325367|325859|325709|325400|325350|8704
1633451400000|2021-10-05 16:30:00|325449|325369|325505|325426|325754|325616|325392|325350|4733
1633451700000|2021-10-05 16:35:00|325519|325428|325184|325084|325709|325573|324945|324840|7618
1633452000000|2021-10-05 16:40:00|325177|325103|324710|324635|325268|325141|324710|324635|3596
1633452300000|2021-10-05 16:45:00|324705|324636|325284|325187|325449|325287|324705|324635|7928
1633452600000|2021-10-05 16:50:00|325289|325216|325220|325023|325481|325431|325063|324942|2842
1633452900000|2021-10-05 16:55:00|325259|325107|325062|324950|325483|325342|324845|324744|1662
1633453200000|2021-10-05 17:00:00|325059|324954|324603|324542|325100|324997|324537|324440|5311
1633453500000|2021-10-05 17:05:00|324585|324516|324572|324468|324922|324772|324546|324440|2711
1633453800000|2021-10-05 17:10:00|324540|324500|324733|324590|325000|324880|324470|324400|2038
1633454100000|2021-10-05 17:15:00|324703|324592|324992|324849|325100|324992|324465|324400|2036
1633454400000|2021-10-05 17:20:00|325050|324883|324997|324900|325100|324983|324803|324695|800
1633454700000|2021-10-05 17:25:00|324987|324858|324883|324715|325097|324992|324827|324715|3961
1633455000000|2021-10-05 17:30:00|324906|324801|325233|325125|325437|325359|324897|324801|1449
1633455300000|2021-10-05 17:35:00|325223|325127|325182|325053|325284|325174|325041|324909|3494
1633455600000|2021-10-05 17:40:00|325200|325092|325571|325500|325600|325519|325188|325083|1908
1633455900000|2021-10-05 17:45:00|325600|325501|325689|325549|325700|325612|325476|325278|2578
1633456200000|2021-10-05 17:50:00|325687|325520|325392|325327|325800|325762|325361|325299|5173
1633456500000|2021-10-05 17:55:00|325425|325328|325639|325544|325758|325573|325356|325253|1500
1633456800000|2021-10-05 18:00:00|325646|325551|325834|325751|326000|325939|325579|325538|2465
1633457100000|2021-10-05 18:05:00|325879|325793|325665|325564|325930|325794|325633|325500|1672
1633457400000|2021-10-05 18:10:00|325663|325581|325694|325600|326100|326056|325593|325500|3748
1633457700000|2021-10-05 18:15:00|325671|325601|325777|325700|325925|325831|325671|325584|2053
1633458000000|2021-10-05 18:20:00|325830|325650|325580|325500|325830|325666|325563|325500|2618
1633458300000|2021-10-05 18:25:00|325579|325484|325688|325573|325732|325650|325418|325346|6109
1633458600000|2021-10-05 18:30:00|325649|325575|325562|325464|325700|325643|325378|325278|5122
1633458900000|2021-10-05 18:35:00|325584|325463|325326|325231|325700|325492|325252|325163|7198
1633459200000|2021-10-05 18:40:00|325328|325244|325225|325100|325474|325308|325198|325100|2900
1633459500000|2021-10-05 18:45:00|325235|325101|325106|324874|325365|325245|324860|324813|5006
1633459800000|2021-10-05 18:50:00|324990|324862|324796|324657|325160|325025|324709|324641|2576
1633460100000|2021-10-05 18:55:00|324805|324691|324887|324759|325021|324934|324688|324600|1518
1633460400000|2021-10-05 19:00:00|324856|324701|324970|324812|324970|324817|324652|324612|3950
1633460700000|2021-10-05 19:05:00|324957|324851|325043|324917|325300|325159|324834|324739|4686
1633461000000|2021-10-05 19:10:00|325025|324951|325429|325345|325474|325347|325023|324897|3894
1633461300000|2021-10-05 19:15:00|325406|325340|324976|324920|325409|325340|324976|324878|5080
1633461600000|2021-10-05 19:20:00|324974|324905|324025|323957|324974|324907|323899|323849|10669
1633461900000|2021-10-05 19:25:00|324148|323910|323811|323714|324196|324025|323760|323626|9132
1633462200000|2021-10-05 19:30:00|323771|323713|323639|323478|324183|324006|323423|323368|16618
1633462500000|2021-10-05 19:35:00|323599|323479|323126|323064|324004|323846|323063|323000|14410
1633462800000|2021-10-05 19:40:00|323152|323071|323053|322993|323355|323232|322900|322800|13447
1633463100000|2021-10-05 19:45:00|323049|322984|322960|322867|323383|323325|322870|322800|9613
1633463400000|2021-10-05 19:50:00|323000|322888|321948|321800|323000|322930|321891|321704|28951
1633463700000|2021-10-05 19:55:00|322019|321836|322100|322056|322307|322242|321816|321753|35912
1633464000000|2021-10-05 20:00:00|322500|322074|322399|322200|322894|322206|322250|322000|145945
1633464300000|2021-10-05 20:05:00|322397|322161|322397|322100|322397|322161|322397|322100|303
1633464600000|2021-10-05 20:10:00|322398|322115|322396|322120|322398|322155|322396|322100|626
1633464900000|2021-10-05 20:15:00|||||||||217
1633465200000|2021-10-05 20:20:00|322199|322100|322396|322125|322396|322125|322199|321902|1001
1633465500000|2021-10-05 20:25:00|322300|322075|322190|322100|322300|322100|322190|322075|304
1633465800000|2021-10-05 20:30:00|322398|322075|322367|322075|322398|322200|322367|322075|320
1633466100000|2021-10-05 20:35:00|322369|322275|322398|322101|322398|322275|322369|322075|427
1633466400000|2021-10-05 20:40:00|322298|322075|322299|322075|322299|322075|322288|322075|249
1633466700000|2021-10-05 20:45:00|322296|322225|322250|322075|322296|322225|322250|322075|516
1633467000000|2021-10-05 20:50:00|322299|322151|322300|322151|322300|322151|322299|322151|149
1633467300000|2021-10-05 20:55:00|322499|322201|322460|322201|322499|322201|322460|322201|669
1633467600000|2021-10-05 21:00:00||322103||322100||322103||322100|47
1633467900000|2021-10-05 21:05:00|322379|322110|322340|322118|322379|322118|322340|322110|236
1633468200000|2021-10-05 21:10:00|322420|322103|322200|322100|322449|322103|322200|322100|450
1633468500000|2021-10-05 21:15:00|322188|322101|322380|322101|322380|322101|322188|322101|305
1633468800000|2021-10-05 21:20:00|322400|322200|322399|322100|322400|322300|322300|322100|624
1633469100000|2021-10-05 21:25:00|||||||||98
1633469400000|2021-10-05 21:30:00|322300|322103|322350|322103|322350|322103|322300|322103|67
1633469700000|2021-10-05 21:35:00||322101||322101||322200||322101|130
1633470000000|2021-10-05 21:40:00|322300|322152|322350|322100|322350|322152|322300|322100|553
1633470300000|2021-10-05 21:45:00|322287|322075|322160|322002|322287|322075|322160|322002|721
1633470600000|2021-10-05 21:50:00|322100|322001|322299|322000|322299|322001|322090|322000|231
1633470900000|2021-10-05 21:55:00||322001||322001||322001||322001|79
1633471200000|2021-10-05 22:00:00|322350|322101|322400|322194|322400|322240|322350|322101|452
1633471500000|2021-10-05 22:05:00|322480|322200|322480|322200|322480|322200|322480|322200|404
1633471800000|2021-10-05 22:10:00|322400|322250|322480|322300|322480|322300|322400|322250|69
1633472100000|2021-10-05 22:15:00|322500|322301|322500|322301|322500|322301|322500|322301|122
1633472400000|2021-10-05 22:20:00|||||||||6
1633472700000|2021-10-05 22:25:00||322300||322315||322315||322300|67
1633473000000|2021-10-05 22:30:00|322498|322310|322500|322321|322500|322322|322498|322310|62
1633473300000|2021-10-05 22:35:00|||||||||49
1633473600000|2021-10-05 22:40:00|||||||||59
1633473900000|2021-10-05 22:45:00|322499||322499||322499||322499||25
1633474200000|2021-10-05 22:50:00|||||||||102
1633474500000|2021-10-05 22:55:00|322500||322500||322500||322500||63
1633474800000|2021-10-05 23:00:00|322640||322640||322640||322640||235
1633475100000|2021-10-05 23:05:00||322325||322210||322325||322200|118
1633475400000|2021-10-05 23:10:00||322212||322212||322212||322212|85
1633475700000|2021-10-05 23:15:00|322639|322210|322639|322100|322639|322210|322500|322100|552
1633476000000|2021-10-05 23:20:00|322500|322000|322499|322000|322500|322000|322100|322000|309
1633476300000|2021-10-05 23:25:00|322299|321902|322400|322000|322500|322000|322100|321902|248
1633476600000|2021-10-05 23:30:00|322395|321902|322275|321902|322395|321902|322275|321902|147
1633476900000|2021-10-05 23:35:00|322255|321904|322255|321905|322275|321907|322255|321904|73
1633477200000|2021-10-05 23:40:00|322275|321902|322275|321903|322275|321903|322255|321902|58
1633477500000|2021-10-05 23:45:00|322100|321902|322000|321700|322200|321902|322000|321700|173
1633477800000|2021-10-05 23:50:00|322100|321500|321960|321350|322100|321500|321960|321100|224
1633478100000|2021-10-05 23:55:00|321800|321500|322200|321600|322255|321620|321500|321000|704
1633507200000|2021-10-06 08:00:00|319990|318579|318615|317955|319990|318579|318615|317873|281
1633507500000|2021-10-06 08:05:00|318780|318000|318996|317999|318996|318000|318440|317790|217
1633507800000|2021-10-06 08:10:00||317800||318300||318301||317790|268
1633508100000|2021-10-06 08:15:00|319500|318301|319000|318300|319526|318400|319000|318300|219
1633508400000|2021-10-06 08:20:00||318375||318600||318800||318375|52
1633508700000|2021-10-06 08:25:00|318960|318500|319526|318450|319526|318900|318960|318400|589
1633509000000|2021-10-06 08:30:00|319500|318500|319500|318400|319526|318600|319262|318400|226
1633509300000|2021-10-06 08:35:00|319526|318401|319900|318600|319900|318879|319015|318400|278
1633509600000|2021-10-06 08:40:00|||||||||105
1633509900000|2021-10-06 08:45:00|318930|318400|319900|318200|319900|318752|318900|318200|596
1633510200000|2021-10-06 08:50:00|318852|318000|319900|318000|319900|318001|318852|318000|135
1633510500000|2021-10-06 08:55:00|319832|317955|319900|318360|319900|318360|319831|317955|84
1633510800000|2021-10-06 09:00:00|319876|318000|319000|318000|319876|318000|318976|317955|46
1633511100000|2021-10-06 09:05:00|319876|318001|319499|318000|319900|318101|318440|318000|170
1633511400000|2021-10-06 09:10:00|319900|318001|319900|318000|319900|318001|319499|318000|65
1633511700000|2021-10-06 09:15:00|319848|318001|319499|318200|319900|318200|319000|318001|107
1633512000000|2021-10-06 09:20:00|319000|318001|318500|317701|319610|318001|318500|317625|363
1633512300000|2021-10-06 09:25:00|318100|317700|318285|317501|318500|317881|317936|317440|315
1633512600000|2021-10-06 09:30:00|318279|317500|318285|317601|318378|317601|318200|317460|63
1633512900000|2021-10-06 09:35:00|318200|317602|318285|317501|318285|317602|318200|317501|101
1633513200000|2021-10-06 09:40:00|318378||318378||318500||318284||147
1633513500000|2021-10-06 09:45:00|318500|317600|318500|318002|318615|318002|318378|317600|138
1633513800000|2021-10-06 09:50:00|318615|318200|319000|318202|319000|318202|318615|318002|39
1633514100000|2021-10-06 09:55:00|318876|318003|319000|318002|319000|318100|318876|318002|73
1633514400000|2021-10-06 10:00:00||317601||317503||317601||317501|61
1633514700000|2021-10-06 10:05:00|||||||||71
1633515000000|2021-10-06 10:10:00||317955||317955||317955||317503|27
1633515300000|2021-10-06 10:15:00||317702||318001||318250||317702|32
1633515600000|2021-10-06 10:20:00|319900|318474|319597|318005|319900|318666|318935|318001|269
1633515900000|2021-10-06 10:25:00||318006||318005||318006||318005|3
1633516200000|2021-10-06 10:30:00|318877|318080|319597|318005|319597|318080|318803|318005|118
1633516500000|2021-10-06 10:35:00|319590||319590||319590||319589||50
1633516800000|2021-10-06 10:40:00|319589||319497||319590||319497||22
1633517100000|2021-10-06 10:45:00|319496|318001|319319|317702|319496|318001|318300|317702|650
1633517400000|2021-10-06 10:50:00|319318|317511|319318|317600|319319|317625|318254|317511|80
1633517700000|2021-10-06 10:55:00|319317|317580|319000|318000|319319|318000|318216|317580|127
1633518000000|2021-10-06 11:00:00|318800|318160|318960|318305|319244|318700|318600|318000|3500
1633518300000|2021-10-06 11:05:00|318745|318303|318700|318302|318960|318500|318500|318300|564
1633518600000|2021-10-06 11:10:00|318699|318300|318999|318610|319005|318610|318699|318300|949
1633518900000|2021-10-06 11:15:00|319000|318700|318990|318350|319005|318802|318581|318300|2179
1633519200000|2021-10-06 11:20:00|318989|318352|319000|318402|319005|318600|318600|318350|462
1633519500000|2021-10-06 11:25:00|318990|318400|318899|318359|319005|318704|318727|318350|1468
1633519800000|2021-10-06 11:30:00|318710|318400|318899|318300|318899|318500|318600|318300|808
1633520100000|2021-10-06 11:35:00|318889|318375|318898|318351|319004|318600|318700|318300|1457
1633520400000|2021-10-06 11:40:00|318892|318360|318700|318360|318892|318550|318641|318351|346
1633520700000|2021-10-06 11:45:00|318659|318351|318680|318400|318700|318400|318600|318001|628
1633521000000|2021-10-06 11:50:00|318699|318401|318980|318680|318980|318680|318690|318400|380
1633521300000|2021-10-06 11:55:00|319005|318600|319443|319012|319497|319250|318950|318600|1863
1633521600000|2021-10-06 12:00:00|319440|318902|319497|319110|319497|319110|319290|318850|411
1633521900000|2021-10-06 12:05:00|319495||319478||319495||319437||240
1633522200000|2021-10-06 12:10:00|319399|319028|319460|318700|319497|319035|318900|318700|4111
1633522500000|2021-10-06 12:15:00|319443|318702|318898|318502|319448|318702|318828|318400|1379
1633522800000|2021-10-06 12:20:00|319390|319000|319296|318636|319390|319000|318900|318500|1976
1633523100000|2021-10-06 12:25:00|319045|318646|319497|319131|319497|319375|319045|318636|2915
1633523400000|2021-10-06 12:30:00|319480|319133|319497|319140|319497|319302|319300|319000|603
1633523700000|2021-10-06 12:35:00|319449|319202|319431|319001|319497|319300|319325|319000|344
1633524000000|2021-10-06 12:40:00|319497|319100|319597|319001|319597|319432|319430|319001|1565
1633524300000|2021-10-06 12:45:00|319800|319597|319785|319225|319897|319597|319597|319225|888
1633524600000|2021-10-06 12:50:00|319779|319302|319589|319032|319785|319302|319481|319032|485
1633524900000|2021-10-06 12:55:00|319650|319297|319897|319650|319897|319652|319649|319032|1776
1633525200000|2021-10-06 13:00:00|319857|319689|320000|319652|320000|319689|319700|319650|1862
1633525500000|2021-10-06 13:05:00|319980|319651|319935|319500|320000|319750|319838|319500|2455
1633525800000|2021-10-06 13:10:00|319990|319501|319990|319716|319990|319800|319950|319501|2201
1633526100000|2021-10-06 13:15:00|320000|319850|320700|320300|320700|320550|320000|319716|5866
1633526400000|2021-10-06 13:20:00|320615|320400|320600|319800|321286|320400|320357|319800|1208
1633526700000|2021-10-06 13:25:00|320790|320445|321400|321229|322000|321465|320790|319800|7105
1633527000000|2021-10-06 13:30:00|321399|320620|320860|320649|321500|321139|320399|320164|25135
1633527300000|2021-10-06 13:35:00|321000|320754|323500|323049|323550|323331|320764|320400|19010
1633527600000|2021-10-06 13:40:00|323526|323290|323900|323631|324000|323901|323092|323000|9802
1633527900000|2021-10-06 13:45:00|323800|323500|323200|322723|323840|323644|322692|322500|10983
1633528200000|2021-10-06 13:50:00|323100|322588|321999|321789|323219|322915|321853|321639|13743
1633528500000|2021-10-06 13:55:00|321891|321721|321411|321110|322003|321876|321279|321000|8775
1633528800000|2021-10-06 14:00:00|321409|321039|320463|320226|321510|321039|320049|319900|14503
1633529100000|2021-10-06 14:05:00|320474|320304|321032|320820|321198|320984|319912|319800|14634
1633529400000|2021-10-06 14:10:00|320995|320819|322022|321899|322022|321899|320452|320185|14807
1633529700000|2021-10-06 14:15:00|322000|321729|322693|322510|322700|322571|321750|321505|9277
1633530000000|2021-10-06 14:20:00|322700|322527|324351|324200|324888|324526|322700|322527|16266
1633530300000|2021-10-06 14:25:00|324350|324202|324199|324063|324558|324453|323913|323683|8925
1633530600000|2021-10-06 14:30:00|324196|324066|323877|323701|324874|324822|323696|323582|7813
1633530900000|2021-10-06 14:35:00|323963|323727|324362|323945|324388|324063|323511|323375|4824
1633531200000|2021-10-06 14:40:00|324388|323989|324573|324400|324597|324487|323731|323608|12088
1633531500000|2021-10-06 14:45:00|324583|324504|325261|325080|325261|325080|323825|323800|12580
1633531800000|2021-10-06 14:50:00|325260|325131|324713|324453|325341|325166|324261|324100|6277
1633532100000|2021-10-06 14:55:00|324648|324456|324655|324391|324671|324456|324053|323636|3200
1633532400000|2021-10-06 15:00:00|324671|324392|324756|324580|325000|324775|324223|324101|3571
1633532700000|2021-10-06 15:05:00|324736|324569|324355|324128|324821|324575|323913|323600|5222
1633533000000|2021-10-06 15:10:00|324243|324033|324033|323820|324243|324033|323730|323603|2092
1633533300000|2021-10-06 15:15:00|324032|323822|323910|323638|324151|323960|323632|323500|2887
1633533600000|2021-10-06 15:20:00|323981|323718|323011|322900|323981|323718|322941|322800|5280
1633533900000|2021-10-06 15:25:00|322961|322894|323439|323315|323580|323469|322961|322800|5025
1633534200000|2021-10-06 15:30:00|323497|323211|323300|323055|323821|323652|323126|322942|6303
1633534500000|2021-10-06 15:35:00|323444|323131|323787|323607|323861|323726|323039|322900|7539
1633534800000|2021-10-06 15:40:00|323832|323667|323787|323507|324000|323895|323609|323347|1400
1633535100000|2021-10-06 15:45:00|323778|323569|323775|323650|323980|323891|323577|323419|1852
1633535400000|2021-10-06 15:50:00|323860|323651|324497|324338|324500|324386|323818|323650|3286
1633535700000|2021-10-06 15:55:00|324455|324319|324788|324546|324800|324651|324363|324200|4558
1633536000000|2021-10-06 16:00:00|324793|324503|324386|324202|324800|324585|324228|324156|5730
1633536300000|2021-10-06 16:05:00|324321|324182|323818|323639|324355|324182|323534|323400|2700
1633536600000|2021-10-06 16:10:00|323891|323550|323640|323461|323960|323861|323555|323256|2333
1633536900000|2021-10-06 16:15:00|323637|323465|323699|323594|323890|323789|323458|323325|1743
1633537200000|2021-10-06 16:20:00|323749|323602|323606|323440|323774|323616|323382|323233|1497
1633537500000|2021-10-06 16:25:00|323707|323445|323442|323275|324120|323987|323053|322900|2393
1633537800000|2021-10-06 16:30:00|323400|323226|323454|323231|323500|323425|323151|323040|1100
1633538100000|2021-10-06 16:35:00|323500|323236|323459|323280|323500|323365|323048|322900|2297
1633538400000|2021-10-06 16:40:00|323480|323351|323931|323798|324040|323802|323451|323240|1400
1633538700000|2021-10-06 16:45:00|323984|323801|323830|323707|324152|323994|323553|323323|1700
1633539000000|2021-10-06 16:50:00|323893|323673|323827|323704|324021|323875|323727|323495|1600
1633539300000|2021-10-06 16:55:00|323792|323640|323637|323530|324200|324115|323594|323514|2256
1633539600000|2021-10-06 17:00:00|323692|323531|323338|323175|323920|323779|323106|323000|2382
1633539900000|2021-10-06 17:05:00|323281|323200|323306|323103|323375|323200|322787|322669|3656
1633540200000|2021-10-06 17:10:00|323248|323106|323686|323553|323741|323553|322969|322800|1600
1633540500000|2021-10-06 17:15:00|323629|323556|323700|323562|323869|323703|323556|323170|4057
1633540800000|2021-10-06 17:20:00|323676|323587|323996|323848|324200|324028|323499|323252|3415
1633541100000|2021-10-06 17:25:00|323992|323849|324688|324563|324688|324563|323784|323520|5817
1633541400000|2021-10-06 17:30:00|324617|324564|324952|324824|325000|324892|324400|324347|14318
1633541700000|2021-10-06 17:35:00|324945|324762|325149|325021|325160|325100|324601|324400|8323
1633542000000|2021-10-06 17:40:00|325150|325022|325250|325164|325350|325256|324973|324700|5047
1633542300000|2021-10-06 17:45:00|325290|325197|325516|325321|325759|325673|325224|325149|1797
1633542600000|2021-10-06 17:50:00|325515|325198|324806|324684|325581|325208|324797|324618|1175
1633542900000|2021-10-06 17:55:00|324805|324698|325401|325322|325401|325326|324803|324698|1150
1633543200000|2021-10-06 18:00:00|325400|325339|325597|325502|325690|325571|324908|324700|5480
1633543500000|2021-10-06 18:05:00|325586|325421|325758|325676|325758|325676|325321|325225|3682
1633543800000|2021-10-06 18:10:00|325748|325677|325940|325844|325972|325849|325575|325451|6100
1633544100000|2021-10-06 18:15:00|325885|325782|326185|326075|326185|326075|325751|325651|4468
1633544400000|2021-10-06 18:20:00|326146|326050|325771|325619|326200|326081|325694|325541|5363
1633544700000|2021-10-06 18:25:00|325801|325624|326109|325966|326110|326051|325679|325569|2647
1633545000000|2021-10-06 18:30:00|326099|325963|325949|325836|326200|326125|325821|325701|4269
1633545300000|2021-10-06 18:35:00|326002|325839|325999|325877|326102|326065|325780|325631|100
1633545600000|2021-10-06 18:40:00|325998|325879|326233|326157|326356|326306|325931|325824|1256
1633545900000|2021-10-06 18:45:00|326234|326164|325747|325610|326381|326287|325705|325592|450
1633546200000|2021-10-06 18:50:00|325729|325612|325100|325023|325897|325831|325091|324998|1617
1633546500000|2021-10-06 18:55:00|325095|325024|325266|325143|325517|325407|325093|324998|1908
1633546800000|2021-10-06 19:00:00|324991|324886|325049|324959|325489|325310|324944|324840|3493
1633547100000|2021-10-06 19:05:00|325048|324900|325200|325111|325416|325276|324986|324849|4049
1633547400000|2021-10-06 19:10:00|325198|325049|325524|325469|325819|325751|325180|325038|8592
1633547700000|2021-10-06 19:15:00|325539|325470|325955|325853|325955|325857|325539|325356|4823
1633548000000|2021-10-06 19:20:00|325945|325884|325777|325651|325945|325884|325585|325442|2244
1633548300000|2021-10-06 19:25:00|325724|325667|326000|325904|326084|325980|325708|325564|3881
1633548600000|2021-10-06 19:30:00|325948|325851|325675|325570|326300|326180|325562|325500|7040
1633548900000|2021-10-06 19:35:00|325722|325575|324921|324830|325786|325622|324884|324805|6830
1633549200000|2021-10-06 19:40:00|324926|324869|325399|325278|325400|325313|324849|324805|5262
1633549500000|2021-10-06 19:45:00|325385|325241|325898|325822|326000|325951|325055|324879|9591
1633549800000|2021-10-06 19:50:00|325899|325804|325737|325661|326000|325885|325222|325097|15964
1633550100000|2021-10-06 19:55:00|325750|325670|326320|326201|326455|326420|325703|325634|25408
1633550400000|2021-10-06 20:00:00|326487|326055|326400|326055|326493|326230|326201|326055|1145
1633550700000|2021-10-06 20:05:00|326299|326095|326386|326201|326386|326201|326299|326095|621
1633551000000|2021-10-06 20:10:00|326375|326211|326375|326211|326375|326211|326375|326211|250
1633551300000|2021-10-06 20:15:00||326311||326312||326312||326211|604
1633551600000|2021-10-06 20:20:00|326444|326300|326444|326212|326444|326300|326444|326212|802
1633551900000|2021-10-06 20:25:00|326398|326215|326390|326215|326398|326215|326390|326215|241
1633552200000|2021-10-06 20:30:00|||||||||130
1633552500000|2021-10-06 20:35:00|326444|326216|326444|326230|326444|326230|326444|326216|327
1633552800000|2021-10-06 20:40:00|326995|326241|326995|326241|326995|326241|326995|326241|379
1633553100000|2021-10-06 20:45:00|||||||||51
1633553400000|2021-10-06 20:50:00|||||||||158
1633553700000|2021-10-06 20:55:00|326600|326260|326600|326241|326600|326260|326600|326241|202
1633554000000|2021-10-06 21:00:00|326597|326255|326597|326255|326597|326255|326597|326255|52
1633554300000|2021-10-06 21:05:00|||||||||4
1633554600000|2021-10-06 21:10:00|||||||||149
1633554900000|2021-10-06 21:15:00|326499|326306|326499|326306|326499|326306|326499|326306|78
1633555200000|2021-10-06 21:20:00|326487||326499||326499||326487||89
1633555500000|2021-10-06 21:25:00|326550|326311|326550|326311|326550|326311|326550|326311|103
1633555800000|2021-10-06 21:30:00|||||||||34
1633556100000|2021-10-06 21:35:00|||||||||11
1633556400000|2021-10-06 21:40:00|||||||||29
1633556700000|2021-10-06 21:45:00||326351||326351||326351||326351|34
1633557000000|2021-10-06 21:50:00|||||||||19
1633557300000|2021-10-06 21:55:00|||||||||4
1633557600000|2021-10-06 22:00:00|||||||||8
1633557900000|2021-10-06 22:05:00||326403||326411||326411||326403|16
1633558200000|2021-10-06 22:10:00||326420||326445||326445||326416|87
1633558500000|2021-10-06 22:15:00|326536|326450|326800|326600|326800|326600|326536|326416|1053
1633558800000|2021-10-06 22:20:00|326900|326700|326860|326520|326900|326850|326860|326501|849
1633559100000|2021-10-06 22:25:00|326900||326900||326900||326900||69
1633559400000|2021-10-06 22:30:00|326950|326536|327000|326700|327000|326700|326950|326536|520
1633559700000|2021-10-06 22:35:00|327725|326601|327725|326800|327725|326993|327725|326600|465
1633560000000|2021-10-06 22:40:00|327699|326993|327498|326730|327699|327001|327200|326700|179
1633560300000|2021-10-06 22:45:00|327500|326753|327448|326800|327500|326800|327267|326730|106
1633560600000|2021-10-06 22:50:00|327500|326730|327500|326900|327500|326900|327500|326730|161
1633560900000|2021-10-06 22:55:00|327666|326903|327500|327002|327666|327400|327500|326903|310
1633561200000|2021-10-06 23:00:00|327400|327200|328500|327753|329800|327753|327400|327200|806
1633561500000|2021-10-06 23:05:00|328100|328121|328474|327753|328888|328121|328100|327753|626
1633561800000|2021-10-06 23:10:00|328500|327800|327900|327200|328871|327800|327900|327200|434
1633562100000|2021-10-06 23:15:00|327985|327904|327608|327200|328099|327904|327608|327200|419
1633562400000|2021-10-06 23:20:00|328000||327988||328000||327988||72
1633562700000|2021-10-06 23:25:00|327887|327250|327887|327200|327887|327250|327848|327200|39
1633563000000|2021-10-06 23:30:00|327800|327201|327800|327200|327887|327201|327799|327200|136
1633563300000|2021-10-06 23:35:00|327887|327300|327500|327250|327887|327300|327500|327250|193
1633563600000|2021-10-06 23:40:00|327300|327200|327800|327200|327800|327300|327300|327200|430
1633563900000|2021-10-06 23:45:00|327780|327000|327650|327010|327887|327010|327600|327000|531
1633564200000|2021-10-06 23:50:00|327750|327100|327650|327010|327750|327330|327650|327002|178
1633564500000|2021-10-06 23:55:00|327800|327002|327800|327002|327800|327010|327800|327002|140
1633593600000|2021-10-07 08:00:00|330000|328200|329653|328746|330124|329307|329523|328200|475
1633593900000|2021-10-07 08:05:00|329835|329324|329694|328746|329835|329324|329694|328746|506
1633594200000|2021-10-07 08:10:00|329679|329289|329670|328747|329679|329346|329500|328746|782
1633594500000|2021-10-07 08:15:00|329653|329241|329653|328748|329653|329241|329653|328747|154
1633594800000|2021-10-07 08:20:00|329532|328747|329481|328822|329653|328822|329481|328747|327
1633595100000|2021-10-07 08:25:00|329653|328920|329653|329010|329653|329250|329653|328920|205
1633595400000|2021-10-07 08:30:00|329581|329045|330165|329174|330330|329800|329581|329010|993
1633595700000|2021-10-07 08:35:00|330330|329175|330896|329311|330896|330000|330119|329000|232
1633596000000|2021-10-07 08:40:00|330258||330895||330896||330209||86
1633596300000|2021-10-07 08:45:00|330896|329500|330896|329700|330896|330100|330886|329500|126
1633596600000|2021-10-07 08:50:00|||||||||17
1633596900000|2021-10-07 08:55:00|330895||330896||330896||330200||81
1633597200000|2021-10-07 09:00:00|329953||330896||330896||329953||60
1633597500000|2021-10-07 09:05:00|330072||330896||330896||329830||250
1633597800000|2021-10-07 09:10:00|330072||330896||330896||329940||114
1633598100000|2021-10-07 09:15:00|330072||330896||330896||330072||41
1633598400000|2021-10-07 09:20:00|330895|329500|330000|329500|330896|329500|329849|329500|220
1633598700000|2021-10-07 09:25:00|330145||330200||330700||330145||66
1633599000000|2021-10-07 09:30:00|330700||330699||330700||330699||7
1633599300000|2021-10-07 09:35:00|330698||330699||330699||330698||67
1633599600000|2021-10-07 09:40:00|330600||330599||330600||330599||16
1633599900000|2021-10-07 09:45:00|329800||330600||330600||329800||307
1633600200000|2021-10-07 09:50:00|330500||330200||330500||330200||2
1633600500000|2021-10-07 09:55:00|||||||||4
1633600800000|2021-10-07 10:00:00|330000||330329||330330||330000||42
1633601100000|2021-10-07 10:05:00|330330||330330||330330||330329||124
1633601400000|2021-10-07 10:10:00|330165||330330||330330||330165||29
1633601700000|2021-10-07 10:15:00|||||||||8
1633602000000|2021-10-07 10:20:00|330165||330330||330330||329720||287
1633602300000|2021-10-07 10:25:00|||||||||5
1633602600000|2021-10-07 10:30:00|330000||330000||330000||330000||2
1633602900000|2021-10-07 10:35:00|330330||330330||330330||330330||179
1633603200000|2021-10-07 10:40:00|330500||330330||330500||330330||16
1633603500000|2021-10-07 10:45:00|330400||330330||330400||330330||41
1633603800000|2021-10-07 10:50:00|330500|329680|332083|329701|332940|330251|330000|329660|2121
1633604100000|2021-10-07 10:55:00|331994|329700|330700|330350|332083|330350|330700|329700|461
1633604400000|2021-10-07 11:00:00|330450|329660|330690|330001|330700|330400|330200|329608|3136
1633604700000|2021-10-07 11:05:00|330500|330100|330200|330100|330500|330204|330198|330000|1962
1633605000000|2021-10-07 11:10:00|330400|330002|330300|330133|330400|330150|330197|330000|1075
1633605300000|2021-10-07 11:15:00|330400|330136|330700|330134|330700|330326|330380|330125|1959
1633605600000|2021-10-07 11:20:00|330699|330136|330699|330284|330699|330500|330699|330136|110
1633605900000|2021-10-07 11:25:00|330600|330300|330600|330204|330679|330400|330500|330200|375
1633606200000|2021-10-07 11:30:00|330590|330201|330598|330002|330600|330201|330399|330000|295
1633606500000|2021-10-07 11:35:00|330500|330000|330500|330200|330700|330463|330500|330000|982
1633606800000|2021-10-07 11:40:00|330573|330440|330600|330400|330700|330550|330530|330200|1522
1633607100000|2021-10-07 11:45:00|330699|330500|330697|330451|330700|330510|330445|330200|1247
1633607400000|2021-10-07 11:50:00|330699|330450|330450|330240|330700|330450|330450|330240|605
1633607700000|2021-10-07 11:55:00|330400|330265|330450|330240|330450|330397|330400|330240|1038
1633608000000|2021-10-07 12:00:00|330571|330300|330541|330240|330700|330450|330541|330240|1651
1633608300000|2021-10-07 12:05:00|330500|330242|330300|330050|330500|330242|330240|330050|1106
1633608600000|2021-10-07 12:10:00|330200|330100|330481|330200|330498|330201|330200|330050|651
1633608900000|2021-10-07 12:15:00|330479|330202|330484|330200|330498|330202|330400|330200|247
1633609200000|2021-10-07 12:20:00|330497|330100|330200|330050|330497|330100|330200|330050|640
1633609500000|2021-10-07 12:25:00|330181|330111|330469|330100|330482|330111|330181|330050|505
1633609800000|2021-10-07 12:30:00|330388|330062|330192|329845|330388|330062|330094|329500|3126
1633610100000|2021-10-07 12:35:00|330191|330000|330200|330000|330200|330050|330177|330000|281
1633610400000|2021-10-07 12:40:00|330189|330002|330448|330251|330469|330251|330189|330002|848
1633610700000|2021-10-07 12:45:00|330440|330200|330468|330000|330468|330200|330200|330000|438
1633611000000|2021-10-07 12:50:00|330328|329500|330400|330000|330468|330000|330328|329500|662
1633611300000|2021-10-07 12:55:00|330320|329800|330000|329600|330400|329800|329900|329598|377
1633611600000|2021-10-07 13:00:00|329900|329602|329900|329600|330000|329602|329800|329600|557
1633611900000|2021-10-07 13:05:00|329833|329500|329700|329501|329900|329502|329700|329500|1056
1633612200000|2021-10-07 13:10:00|329698|329500|329500|329218|329700|329510|329498|329200|1417
1633612500000|2021-10-07 13:15:00|329498|329219|329500|329302|329500|329302|329494|329218|1343
1633612800000|2021-10-07 13:20:00|329400|329400|329299|329091|329400|329400|329220|329091|3686
1633613100000|2021-10-07 13:25:00|329300|329100|329195|328703|329400|329200|329100|328703|3740
1633613400000|2021-10-07 13:30:00|329194|328800|330635|330501|330839|330632|328500|328220|68746
1633613700000|2021-10-07 13:35:00|330700|330106|330260|330115|330952|330841|330153|330000|32389
1633614000000|2021-10-07 13:40:00|330258|330124|330800|330701|331100|331011|330107|330000|21051
1633614300000|2021-10-07 13:45:00|330808|330730|331000|330645|331093|331012|330501|330337|14484
1633614600000|2021-10-07 13:50:00|330775|330629|331599|331468|331600|331502|330622|330500|16014
1633614900000|2021-10-07 13:55:00|331526|331469|331499|331297|331745|331593|331091|331000|9397
1633615200000|2021-10-07 14:00:00|331500|331306|331680|331500|331871|331821|331313|331211|9287
1633615500000|2021-10-07 14:05:00|331675|331507|331593|331503|331726|331644|331332|331236|6182
1633615800000|2021-10-07 14:10:00|331582|331438|331617|331515|331777|331711|331489|331395|7317
1633616100000|2021-10-07 14:15:00|331677|331526|331747|331623|331973|331936|331418|331320|7594
1633616400000|2021-10-07 14:20:00|331756|331653|331917|331800|332125|332017|331726|331566|8439
1633616700000|2021-10-07 14:25:00|331969|331850|332056|331890|332125|332033|331820|331703|3674
1633617000000|2021-10-07 14:30:00|331987|331872|331971|331904|332095|332021|331514|331400|6277
1633617300000|2021-10-07 14:35:00|331973|331926|331990|331876|332291|332195|331842|331750|11822
1633617600000|2021-10-07 14:40:00|331980|331852|332100|332027|332204|332120|331863|331809|7151
1633617900000|2021-10-07 14:45:00|332086|331996|331988|331909|332248|332197|331819|331762|9385
1633618200000|2021-10-07 14:50:00|331987|331900|332013|331933|332246|332200|331986|331900|7553
1633618500000|2021-10-07 14:55:00|332012|331942|331944|331876|332300|332279|331901|331829|6231
1633618800000|2021-10-07 15:00:00|332018|331882|332050|331954|332177|332084|331815|331729|3277
1633619100000|2021-10-07 15:05:00|332100|331980|331665|331553|332100|332023|331590|331533|1900
1633619400000|2021-10-07 15:10:00|331662|331533|331613|331543|331732|331680|331426|331356|4423
1633619700000|2021-10-07 15:15:00|331650|331551|331491|331373|331761|331693|331218|331146|4188
1633620000000|2021-10-07 15:20:00|331451|331319|331414|331309|331600|331523|331316|331250|2529
1633620300000|2021-10-07 15:25:00|331384|331303|331526|331444|331700|331616|331291|331257|3325
1633620600000|2021-10-07 15:30:00|331580|331443|331977|331911|331977|331916|331478|331363|2116
1633620900000|2021-10-07 15:35:00|331994|331927|331852|331738|332100|332019|331745|331682|6735
1633621200000|2021-10-07 15:40:00|331838|331769|331900|331818|331977|331897|331635|331532|4191
1633621500000|2021-10-07 15:45:00|331953|331819|331869|331811|331953|331885|331809|331671|3074
1633621800000|2021-10-07 15:50:00|331895|331812|331796|331668|331923|331855|331609|331515|4849
1633622100000|2021-10-07 15:55:00|331841|331732|331959|331874|332040|331951|331790|331664|3107
1633622400000|2021-10-07 16:00:00|332036|331885|331809|331719|332037|331939|331785|331714|2700
1633622700000|2021-10-07 16:05:00|331850|331722|331776|331571|331868|331832|331667|331571|2501
1633623000000|2021-10-07 16:10:00|331746|331641|331700|331599|331847|331761|331594|331505|1781
1633623300000|2021-10-07 16:15:00|331692|331630|331818|331716|331868|331788|331589|331513|1922
1633623600000|2021-10-07 16:20:00|331813|331714|331868|331800|331868|331847|331726|331625|2250
1633623900000|2021-10-07 16:25:00|331867|331768|331807|331767|331868|331827|331735|331620|1064
1633624200000|2021-10-07 16:30:00|331818|331800|331994|331950|332052|331990|331805|331748|2532
1633624500000|2021-10-07 16:35:00|332026|331951|332088|332023|332100|332040|331945|331813|1988
1633624800000|2021-10-07 16:40:00|332068|332000|331893|331806|332100|332055|331715|331645|1200
1633625100000|2021-10-07 16:45:00|331938|331851|331850|331818|332075|331924|331706|331650|1937
1633625400000|2021-10-07 16:50:00|331894|331821|331973|331920|332000|331952|331834|331789|2034
1633625700000|2021-10-07 16:55:00|331993|331925|332106|332015|332120|332082|331982|331893|4334
1633626000000|2021-10-07 17:00:00|332120|332050|331970|331874|332120|332051|331838|331800|2399
1633626300000|2021-10-07 17:05:00|331931|331870|331877|331798|332000|331894|331733|331700|2600
1633626600000|2021-10-07 17:10:00|331873|331818|332000|331975|332000|331983|331809|331708|700
1633626900000|2021-10-07 17:15:00|331999|331979|332044|331993|332100|332060|331992|331901|3897
1633627200000|2021-10-07 17:20:00|332040|331994|332201|332167|332201|332167|331975|331944|2641
1633627500000|2021-10-07 17:25:00|332200|332146|332445|332397|332447|332397|332041|332013|5080
1633627800000|2021-10-07 17:30:00|332447|332401|332319|332280|332500|332472|332152|332035|3916
1633628100000|2021-10-07 17:35:00|332330|332282|332380|332308|332520|332479|332243|332160|3675
1633628400000|2021-10-07 17:40:00|332371|332311|332475|332437|332600|332560|332371|332291|4229
1633628700000|2021-10-07 17:45:00|332500|332446|332125|332045|332589|332509|332025|331951|3691
1633629000000|2021-10-07 17:50:00|332116|332013|332144|332065|332346|332189|331996|331950|1701
1633629300000|2021-10-07 17:55:00|332135|332083|332075|332038|332361|332260|331908|331829|1844
1633629600000|2021-10-07 18:00:00|332070|332022|331838|331778|332200|332141|331647|331515|4616
1633629900000|2021-10-07 18:05:00|331808|331752|331830|331731|332082|331974|331720|331614|6587
1633630200000|2021-10-07 18:10:00|331800|331735|331960|331903|331960|331903|331723|331661|1491
1633630500000|2021-10-07 18:15:00|331949|331904|331960|331842|331960|331907|331780|331740|2281
1633630800000|2021-10-07 18:20:00|331872|331800|331959|331851|331960|331914|331832|331768|3512
1633631100000|2021-10-07 18:25:00|331931|331857|331488|331435|331931|331857|331453|331387|11028
1633631400000|2021-10-07 18:30:00|331529|331436|331500|331424|331686|331520|331313|331255|6524
1633631700000|2021-10-07 18:35:00|331496|331425|331258|331186|331660|331484|331231|331165|3072
1633632000000|2021-10-07 18:40:00|331291|331187|331016|330927|331291|331199|330934|330896|5712
1633632300000|2021-10-07 18:45:00|331024|330942|330946|330851|331047|330956|330823|330808|7197
1633632600000|2021-10-07 18:50:00|330947|330858|331004|330935|331139|330981|330709|330650|4038
1633632900000|2021-10-07 18:55:00|331003|330937|330999|330805|331286|331154|330911|330792|9027
1633633200000|2021-10-07 19:00:00|330929|330861|330936|330799|331089|330978|330760|330650|6664
1633633500000|2021-10-07 19:05:00|330938|330801|331100|331036|331264|331179|330937|330801|6982
1633633800000|2021-10-07 19:10:00|331092|331037|331500|331365|331500|331421|330974|330899|4434
1633634100000|2021-10-07 19:15:00|331454|331369|331460|331384|331500|331431|331250|331169|3350
1633634400000|2021-10-07 19:20:00|331449|331362|331277|331232|331655|331525|331266|331192|4258
1633634700000|2021-10-07 19:25:00|331278|331252|331382|331280|331440|331395|331152|331107|4197
1633635000000|2021-10-07 19:30:00|331355|331276|331384|331301|331581|331505|331225|331164|4734
1633635300000|2021-10-07 19:35:00|331374|331300|331207|331135|331400|331348|331174|331135|5150
1633635600000|2021-10-07 19:40:00|331240|331140|330693|330650|331400|331259|330653|330607|10360
1633635900000|2021-10-07 19:45:00|330672|330607|331228|331122|331233|331143|330600|330505|8017
1633636200000|2021-10-07 19:50:00|331170|331026|330575|330512|331212|331081|330427|330348|10434
1633636500000|2021-10-07 19:55:00|330574|330488|330243|330050|330574|330493|330054|330021|27776
1633636800000|2021-10-07 20:00:00|331885|330002|330373|330101|331885|330213|330368|330002|115592
1633637100000|2021-10-07 20:05:00|330338|330110|330295|330103|330344|330110|330288|330101|207
1633637400000|2021-10-07 20:10:00|330293|330110|330293|330200|330293|330200|330293|330101|457
1633637700000|2021-10-07 20:15:00|330243|330202|330293|330161|330293|330202|330243|330155|671
1633638000000|2021-10-07 20:20:00||330204||330206||330206||330204|119
1633638300000|2021-10-07 20:25:00|330389|330259|330380|330204|330389|330259|330380|330204|395
1633638600000|2021-10-07 20:30:00|330345|330206|330299|330185|330345|330206|330299|330185|179
1633638900000|2021-10-07 20:35:00|330300|330186|330297|330155|330300|330200|330297|330155|174
1633639200000|2021-10-07 20:40:00|330302|330202|330302|330215|330302|330220|330302|330155|610
1633639500000|2021-10-07 20:45:00|330299|330243|330302|330100|330302|330243|330185|330100|1152
1633639800000|2021-10-07 20:50:00|330271||330271||330271||330271||188
1633640100000|2021-10-07 20:55:00|||||||||24
1633640400000|2021-10-07 21:00:00|||||||||28
1633640700000|2021-10-07 21:05:00|330200|330000|330200|330000|330200|330000|330200|330000|118
1633641000000|2021-10-07 21:10:00|330199||330199||330199||330199||106
1633641300000|2021-10-07 21:15:00|330183|330025|330183|330025|330183|330025|330183|330025|11
1633641600000|2021-10-07 21:20:00|||||||||139
1633641900000|2021-10-07 21:25:00|330200|330026|330243|330025|330243|330026|330199|330025|12
1633642200000|2021-10-07 21:30:00||330001||330001||330001||330001|17
1633642500000|2021-10-07 21:35:00|||||||||68
1633642800000|2021-10-07 21:40:00|330114||330114||330114||330114||146
1633643100000|2021-10-07 21:45:00|||||||||154
1633643400000|2021-10-07 21:50:00||330000||330000||330000||330000|295
1633643700000|2021-10-07 21:55:00|||||||||126
1633644000000|2021-10-07 22:00:00|330400||330480||330480||330400||70
1633644300000|2021-10-07 22:05:00|330388|330062|330399|330000|330399|330062|330388|330000|54
1633644600000|2021-10-07 22:10:00|330388||330388||330388||330388||9
1633644900000|2021-10-07 22:15:00|330400||330400||330400||330400||13
1633645200000|2021-10-07 22:20:00|||||||||9
1633645500000|2021-10-07 22:25:00|330348|330062|330348|330062|330348|330062|330348|330062|5
1633645800000|2021-10-07 22:30:00|330100||330100||330100||330100||37
1633646100000|2021-10-07 22:35:00|330348|330000|330348|330000|330348|330000|330300|330000|233
1633646400000|2021-10-07 22:40:00|330300||330300||330300||330300||5
1633646700000|2021-10-07 22:45:00|330290|330100|330399|330100|330399|330100|330200|330100|172
1633647000000|2021-10-07 22:50:00||330125||330151||330152||330125|2
1633647300000|2021-10-07 22:55:00|330400|330152|330399|330152|330400|330152|330399|330152|262
1633647600000|2021-10-07 23:00:00|330400|330243|330480|330243|330480|330243|330243|330152|453
1633647900000|2021-10-07 23:05:00|||||||||54
1633648200000|2021-10-07 23:10:00||330200||330200||330200||330200|71
1633648500000|2021-10-07 23:15:00||330243||330200||330243||330151|79
1633648800000|2021-10-07 23:20:00|330387|330155|330387|330155|330387|330155|330387|330155|24
1633649100000|2021-10-07 23:25:00|||||||||21
1633649400000|2021-10-07 23:30:00||330162||330208||330208||330162|23
1633649700000|2021-10-07 23:35:00|330480|330243|330480|330243|330480|330243|330480|330200|123
1633650000000|2021-10-07 23:40:00|||||||||91
1633650300000|2021-10-07 23:45:00||330300||330300||330300||330300|54
1633650600000|2021-10-07 23:50:00|330500|330243|330675|330300|330675|330318|330500|330243|235
1633650900000|2021-10-07 23:55:00|331000|330400|331000|330401|331000|330401|331000|330300|326
1633680000000|2021-10-08 08:00:00|331132|329200|330931|329700|331132|329940|330300|329200|396
1633680300000|2021-10-08 08:05:00|330932|329340|330932|329340|331000|329340|330932|329340|77
1633680600000|2021-10-08 08:10:00|331132|329200|330765|329200|331132|329700|329939|329200|179
1633680900000|2021-10-08 08:15:00|||||||||25
1633681200000|2021-10-08 08:20:00|330932||330932||330932||330927||32
1633681500000|2021-10-08 08:25:00|330930||330999||332500||330760||1
1633681800000|2021-10-08 08:30:00|332500||330990||332654||330990||26
1633682100000|2021-10-08 08:35:00|329659||329565||329700||329500||27
1633682400000|2021-10-08 08:40:00|329564||329613||329660||329559||24
1633682700000|2021-10-08 08:45:00|329612||329799||332094||329500||5
1633683000000|2021-10-08 08:50:00|329655||329400||329799||329400||62
1633683300000|2021-10-08 08:55:00|||||||||5
1633683600000|2021-10-08 09:00:00|329398||329397||329398||329300||28
1633683900000|2021-10-08 09:05:00|||||||||3
1633684200000|2021-10-08 09:10:00|329389|329034|329199|328112|329389|329034|329199|328112|513
1633684500000|2021-10-08 09:15:00|||||||||26
1633684800000|2021-10-08 09:20:00||328590||328755||328755||328590|5
1633685100000|2021-10-08 09:25:00|||||||||12
1633685400000|2021-10-08 09:30:00|||||||||4
1633685700000|2021-10-08 09:35:00|329397||329300||329397||329300||14
1633686000000|2021-10-08 09:40:00|329397|329050|329397|328799|329397|329200|329300|328799|220
1633686300000|2021-10-08 09:45:00|329396|328680|329319|328680|329397|328680|329300|328680|4
1633686600000|2021-10-08 09:50:00||328799||328680||328799||328680|2
1633686900000|2021-10-08 09:55:00|329443|328981|329799|328799|329799|328981|329442|328680|202
1633687200000|2021-10-08 10:00:00|329911|329010|329899|329175|329911|329175|329899|329010|29
1633687500000|2021-10-08 10:05:00||329010||329010||329010||329010|94
1633687800000|2021-10-08 10:10:00|||||||||1
1633688100000|2021-10-08 10:15:00|||||||||6
1633688400000|2021-10-08 10:20:00|329898|329175|329765|329010|329898|329175|329500|329010|244
1633688700000|2021-10-08 10:25:00|329700|329175|329865|329176|329898|329176|329700|329175|0
1633689000000|2021-10-08 10:30:00|329898||329898||329898||329898||23
1633689600000|2021-10-08 10:40:00|329895|329177|330100|329251|330100|329251|329895|329176|19
1633689900000|2021-10-08 10:45:00|330165|329252|330199|329501|330243|329501|330165|329252|49
1633690200000|2021-10-08 10:50:00|330198|329251|329999|329501|330198|329501|329999|329251|4
1633690500000|2021-10-08 10:55:00|329900||329800||329900||329800||4
1633690800000|2021-10-08 11:00:00|329900|329657|330983|330500|331000|330500|329900|329501|1047
1633691100000|2021-10-08 11:05:00|330877|330450|330824|330500|331000|330800|330700|330000|1984
1633691400000|2021-10-08 11:10:00|330823|330550|331000|330500|331000|330600|330700|330500|368
1633691700000|2021-10-08 11:15:00|330998|330700|331000|330700|331000|330700|330998|330700|219
1633692000000|2021-10-08 11:20:00||330706||330706||330706||330706|97
1633692300000|2021-10-08 11:25:00|330900|330700|331000|330516|331000|330701|330860|330500|167
1633692600000|2021-10-08 11:30:00|331155||331100||331320||331100||133
1633692900000|2021-10-08 11:35:00|331000|330500|331000|330505|331000|330505|330800|330500|165
1633693200000|2021-10-08 11:40:00|331155|330600|331153|330601|331155|330700|331130|330502|29
1633693500000|2021-10-08 11:45:00|331320|330600|331318|330525|331320|330900|331318|330500|313
1633693800000|2021-10-08 11:50:00|331200|330700|331298|330701|331300|330701|331198|330700|16
1633694100000|2021-10-08 11:55:00|331284|330700|331298|330900|331298|330900|331284|330700|212
1633694400000|2021-10-08 12:00:00|331490|330815|331099|330720|331490|330815|331099|330720|156
1633694700000|2021-10-08 12:05:00|330975|330712|330885|330712|330975|330713|330885|330712|480
1633695000000|2021-10-08 12:10:00|330890|330713|330890|330713|330890|330713|330848|330713|248
1633695300000|2021-10-08 12:15:00|330864|330755|330850|330713|330864|330755|330850|330712|96
1633695600000|2021-10-08 12:20:00|330864|330712|331500|330712|331500|330955|330864|330712|843
1633695900000|2021-10-08 12:25:00|331488|330750|331380|330713|331500|330750|331200|330712|265
1633696200000|2021-10-08 12:30:00|331400|330800|331499|330838|332188|331160|330702|330500|2874
1633696500000|2021-10-08 12:35:00|331800|330851|332650|332086|332769|332308|331495|330851|3082
1633696800000|2021-10-08 12:40:00|332648|332085|331875|331500|332648|332100|331800|331500|2254
1633697100000|2021-10-08 12:45:00|331873|331511|331400|330947|331875|331511|331300|330826|1964
1633697400000|2021-10-08 12:50:00|331598|330961|331500|331100|331598|331300|331494|330812|929
1633697700000|2021-10-08 12:55:00|331598|331202|332200|331820|332349|332200|331598|331100|3617
1633698000000|2021-10-08 13:00:00|332232|331910|332298|331731|332449|332224|332189|331722|1193
1633698300000|2021-10-08 13:05:00|332442|332101|332091|331730|332449|332101|331990|331730|1230
1633698600000|2021-10-08 13:10:00|331965|331732|332200|331732|332250|331732|331965|331732|265
1633698900000|2021-10-08 13:15:00|332191|331817|331700|331440|332200|331817|331500|331440|1374
1633699200000|2021-10-08 13:20:00|331694|331500|331900|331500|332000|331500|331689|331500|429
1633699500000|2021-10-08 13:25:00|331988|331660|331999|331500|332300|332002|331988|331500|2438
1633699800000|2021-10-08 13:30:00|331608|331608|331196|330906|332000|331792|330927|330812|14995
1633700100000|2021-10-08 13:35:00|331087|330916|331376|331211|331376|331211|330244|330150|13841
1633700400000|2021-10-08 13:40:00|331489|331216|331798|331669|332200|332110|331276|331103|12675
1633700700000|2021-10-08 13:45:00|331964|331734|331472|331341|331989|331852|330946|330800|9627
1633701000000|2021-10-08 13:50:00|331523|331343|331149|330929|331695|331513|330879|330759|7238
1633701300000|2021-10-08 13:55:00|331075|330941|331109|330978|331989|331826|331040|330866|10416
1633701600000|2021-10-08 14:00:00|331169|330950|331885|331762|332000|331852|331020|330946|4863
1633701900000|2021-10-08 14:05:00|331884|331765|331654|331500|332000|331840|331383|331251|6652
1633702200000|2021-10-08 14:10:00|331632|331498|331649|331472|331849|331638|331236|331111|2524
1633702500000|2021-10-08 14:15:00|331623|331450|331927|331759|332077|331998|331455|331300|3000
1633702800000|2021-10-08 14:20:00|331873|331749|331935|331801|332100|332035|331720|331625|3923
1633703100000|2021-10-08 14:25:00|331871|331800|331999|331823|332056|331939|331788|331700|2335
1633703400000|2021-10-08 14:30:00|332000|331856|331491|331405|332000|331879|331441|331400|4432
1633703700000|2021-10-08 14:35:00|331494|331426|330982|330784|331666|331534|330860|330716|3465
1633704000000|2021-10-08 14:40:00|330989|330873|330266|330112|331080|330924|329923|329800|10934
1633704300000|2021-10-08 14:45:00|330198|330131|330700|330595|330882|330718|330198|330106|9669
1633704600000|2021-10-08 14:50:00|330765|330601|330892|330748|331049|330971|330491|330404|3790
1633704900000|2021-10-08 14:55:00|330837|330700|330288|330201|330930|330764|330250|330161|4115
1633705200000|2021-10-08 15:00:00|330368|330202|330055|329900|330500|330290|329913|329800|4346
1633705500000|2021-10-08 15:05:00|329990|329877|330624|330516|330650|330564|329800|329695|7942
1633705800000|2021-10-08 15:10:00|330640|330518|330719|330576|331000|330884|330501|330370|5173
1633706100000|2021-10-08 15:15:00|330706|330508|330984|330860|331000|330900|330623|330505|1718
1633706400000|2021-10-08 15:20:00|330935|330883|330520|330302|330969|330883|330353|330256|1400
1633706700000|2021-10-08 15:25:00|330394|330303|330300|330218|330519|330395|330041|329823|2150
1633707000000|2021-10-08 15:30:00|330264|330235|330350|330238|330672|330536|330235|330130|4900
1633707300000|2021-10-08 15:35:00|330349|330195|330390|330220|330496|330415|330198|330031|3312
1633707600000|2021-10-08 15:40:00|330367|330250|330078|329952|330367|330250|329900|329818|3849
1633707900000|2021-10-08 15:45:00|330135|329966|329846|329747|330225|330100|329758|329612|4712
1633708200000|2021-10-08 15:50:00|329825|329743|329829|329795|330000|329855|329496|329376|6460
1633708500000|2021-10-08 15:55:00|329824|329756|329801|329710|329946|329800|329663|329584|5015
1633708800000|2021-10-08 16:00:00|329894|329762|330110|330015|330167|330087|329717|329627|5064
1633709100000|2021-10-08 16:05:00|330125|330025|330361|330285|330398|330325|330102|329932|4462
1633709400000|2021-10-08 16:10:00|330398|330289|330450|330387|330509|330428|329965|329900|4456
1633709700000|2021-10-08 16:15:00|330429|330400|330258|330145|330462|330400|330127|330062|2100
1633710000000|2021-10-08 16:20:00|330291|330159|330300|330209|330465|330377|330139|330062|4032
1633710300000|2021-10-08 16:25:00|330313|330214|330122|330039|330400|330239|330053|330001|2200
1633710600000|2021-10-08 16:30:00|330126|330009|330290|330203|330352|330203|330025|329901|3426
1633710900000|2021-10-08 16:35:00|330266|330222|330708|330607|330800|330674|330256|330165|3686
1633711200000|2021-10-08 16:40:00|330702|330605|330617|330523|330900|330818|330617|330444|3599
1633711500000|2021-10-08 16:45:00|330588|330444|330629|330553|330659|330559|330449|330410|1626
1633711800000|2021-10-08 16:50:00|330653|330512|330669|330584|330750|330640|330556|330429|400
1633712100000|2021-10-08 16:55:00|330691|330624|330195|330110|330706|330643|330195|330110|2582
1633712400000|2021-10-08 17:00:00|330197|330120|330132|330073|330462|330380|330104|330069|1688
1633712700000|2021-10-08 17:05:00|330121|330061|330179|330100|330300|330158|330109|330025|900
1633713000000|2021-10-08 17:10:00|330148|330025|330228|330101|330477|330364|330139|330025|3665
1633713300000|2021-10-08 17:15:00|330227|330100|329512|329422|330227|330100|329446|329386|4726
1633713600000|2021-10-08 17:20:00|329543|329427|329573|329500|329904|329715|329462|329364|1945
1633713900000|2021-10-08 17:25:00|329572|329497|329535|329458|329811|329679|329323|329200|6177
1633714200000|2021-10-08 17:30:00|329532|329416|329828|329735|329833|329759|329389|329300|3513
1633714500000|2021-10-08 17:35:00|329798|329687|329579|329503|329800|329719|329509|329410|1379
1633714800000|2021-10-08 17:40:00|329578|329513|329729|329589|329800|329729|329521|329457|2034
1633715100000|2021-10-08 17:45:00|329731|329640|330000|329804|330093|329994|329630|329526|3907
1633715400000|2021-10-08 17:50:00|329970|329865|329863|329804|330057|329900|329790|329667|500
1633715700000|2021-10-08 17:55:00|329862|329796|330200|330078|330300|330237|329850|329744|3216
1633716000000|2021-10-08 18:00:00|330170|330079|330186|330100|330368|330264|330132|329999|900
1633716300000|2021-10-08 18:05:00|330176|330105|330124|330049|330300|330171|330007|329906|1500
1633716600000|2021-10-08 18:10:00|330106|330000|330073|329990|330188|330105|329966|329859|600
1633716900000|2021-10-08 18:15:00|330081|329958|330237|330108|330500|330441|329960|329900|1266
1633717200000|2021-10-08 18:20:00|330332|330176|330520|330478|330625|330510|330301|330176|2500
1633717500000|2021-10-08 18:25:00|330500|330477|330858|330740|330858|330784|330495|330462|4778
1633717800000|2021-10-08 18:30:00|330841|330741|330500|330401|330858|330758|330500|330385|6221
1633718100000|2021-10-08 18:35:00|330498|330430|330396|330241|330581|330443|330065|329999|6377
1633718400000|2021-10-08 18:40:00|330379|330244|330215|330150|330411|330250|330210|330104|1300
1633718700000|2021-10-08 18:45:00|330262|330129|330381|330241|330505|330380|330140|330032|399
1633719000000|2021-10-08 18:50:00|330336|330200|330215|330150|330431|330265|330194|330126|1002
1633719300000|2021-10-08 18:55:00|330254|330151|330377|330274|330400|330301|330215|330117|1207
1633719600000|2021-10-08 19:00:00|330297|330215|330227|330049|330400|330333|329932|329835|5600
1633719900000|2021-10-08 19:05:00|330207|330119|329998|329916|330341|330146|329998|329905|3760
1633720200000|2021-10-08 19:10:00|330000|329944|330173|330007|330271|330154|329931|329833|3000
1633720500000|2021-10-08 19:15:00|330174|330011|329992|329888|330200|330079|329748|329720|2335
1633720800000|2021-10-08 19:20:00|329944|329895|329949|329858|330100|330017|329753|329676|2200
1633721100000|2021-10-08 19:25:00|330018|329864|330012|329945|330100|330020|329849|329798|1803
1633721400000|2021-10-08 19:30:00|330009|329930|329980|329841|330100|329968|329843|329718|2700
1633721700000|2021-10-08 19:35:00|329933|329842|329477|329356|329982|329881|329339|329270|5831
1633722000000|2021-10-08 19:40:00|329457|329343|329391|329288|329623|329500|329258|329200|5099
1633722300000|2021-10-08 19:45:00|329333|329246|329450|329359|329503|329417|329232|329164|3970
1633722600000|2021-10-08 19:50:00|329385|329271|329022|328820|329450|329287|328971|328811|11692
1633722900000|2021-10-08 19:55:00|328999|328919|329058|328860|329200|329143|328915|328800|27444
1633723200000|2021-10-08 20:00:00|329155|328862|328862|328850|329240|328900|328862|328524|4749
1633723500000|2021-10-08 20:05:00|328875|328800|328900|328602|328998|328861|328875|328600|1703
1633723800000|2021-10-08 20:10:00|328994|328800|328901|328602|328994|328949|328705|328602|3248
1633724100000|2021-10-08 20:15:00|328875|328850|329010|328851|329010|329000|328875|328850|881
1633724400000|2021-10-08 20:20:00|328975|328900|328975|328750|328975|328900|328800|328750|4893
1633724700000|2021-10-08 20:25:00|328925|328801|328925|328602|328925|328801|328900|328602|629
1633725000000|2021-10-08 20:30:00|328875|328875|328875|328700|328875|328875|328875|328602|374
1633725300000|2021-10-08 20:35:00|328900|328701|328850|328710|328925|328826|328850|328700|686
1633725600000|2021-10-08 20:40:00||328700||328700||328700||328700|153
1633725900000|2021-10-08 20:45:00|328800|328711|328800|328711|328800|328711|328800|328711|218
1633726200000|2021-10-08 20:50:00|328850|328745|328920|328801|328925|328802|328850|328745|923
1633726500000|2021-10-08 20:55:00|328925|328850|328875|328850|328925|328850|328875|328850|148
1633939200000|2021-10-11 08:00:00|328550|326781|328810|327800|328810|327900|328185|326780|383
1633939500000|2021-10-11 08:05:00|328660|327850|328660|327000|328660|327950|328660|327000|338
1633939800000|2021-10-11 08:10:00|328810|327451|328810|327451|328810|327451|328809|327451|55
1633940100000|2021-10-11 08:15:00||327502||327451||327502||327451|109
1633940400000|2021-10-11 08:20:00|328650|327210|328802|327500|328810|327500|327893|327210|92
1633940700000|2021-10-11 08:25:00|328803||328810||328810||328000||13
1633941000000|2021-10-11 08:30:00|327800|327525|328710|327500|328810|327525|327800|327500|117
1633941300000|2021-10-11 08:35:00|328810|327900|328710|327500|328810|328300|328582|327500|548
1633941600000|2021-10-11 08:40:00|328810||328810||328810||328710||67
1633941900000|2021-10-11 08:45:00|328400||328710||328810||328400||36
1633942200000|2021-10-11 08:50:00|328810||328710||328810||327915||51
1633942500000|2021-10-11 08:55:00|328810||328809||328810||328710||15
1633942800000|2021-10-11 09:00:00|328810|327660|328500|327525|328810|327660|328500|327500|27
1633943100000|2021-10-11 09:05:00|328810|327500|328810|327668|328810|327668|328810|327500|59
1633943400000|2021-10-11 09:10:00|328500|327666|328500|327660|328810|327668|328500|327660|16
1633943700000|2021-10-11 09:15:00|328810|327500|328810|327500|328810|327500|328810|327500|100
1633944000000|2021-10-11 09:20:00|328808||328810||328810||328788||114
1633944300000|2021-10-11 09:25:00|328500|327100|328500|326780|328810|327100|328399|326780|223
1633944600000|2021-10-11 09:30:00|328498|326808|328498|326808|328713|326808|328496|326808|41
1633944900000|2021-10-11 09:35:00|328810|326287|328803|326808|328810|326808|328499|326287|17
1633945200000|2021-10-11 09:40:00|328810|326287|328500|326287|328810|326287|328498|326287|1
1633945500000|2021-10-11 09:45:00|328300|326808|328300|326287|328300|326808|328299|326287|34
1633945800000|2021-10-11 09:50:00||326808||326808||326808||326808|7
1633946100000|2021-10-11 09:55:00||326287||326287||326808||326287|2
1633946400000|2021-10-11 10:00:00|328298|326534|328096|326775|328300|327000|328093|326287|102
1633946700000|2021-10-11 10:05:00|328093|326875|328300|326287|328300|327000|327201|326287|147
1633947000000|2021-10-11 10:10:00|328099|326808|328099|326287|328300|326808|328092|326287|67
1633947300000|2021-10-11 10:15:00|328300||328300||328300||328095||28
1633947600000|2021-10-11 10:20:00|328297|327033|328300|326287|328300|327033|328294|326287|36
1633947900000|2021-10-11 10:25:00|||||||||133
1633948200000|2021-10-11 10:30:00|327371||328092||328300||327371||162
1633948500000|2021-10-11 10:35:00|328300||328296||328300||328087||12
1633948800000|2021-10-11 10:40:00|328300|325800|327897|326000|328300|326000|326700|325375|114
1633949100000|2021-10-11 10:45:00|327896|325800|327000|325300|328300|325800|326552|325208|178
1633949400000|2021-10-11 10:50:00|||||||||6
1633949700000|2021-10-11 10:55:00|327098|325302|327500|325234|328300|326254|327098|325234|32
1633950000000|2021-10-11 11:00:00|327098|325510|327100|326535|327480|326839|326969|325510|990
1633950300000|2021-10-11 11:05:00|326810|326536|326800|326503|327480|326600|326800|326370|75
1633950600000|2021-10-11 11:10:00|327470|326060|327470|326506|327470|326506|327470|326060|177
1633950900000|2021-10-11 11:15:00|328300|326601|327999|327000|328300|327106|327405|326601|528
1633951200000|2021-10-11 11:20:00|327315|327118|327999|326801|327999|327118|327298|326706|819
1633951500000|2021-10-11 11:25:00|327900|326823|327690|326810|327999|327500|327690|326801|445
1633951800000|2021-10-11 11:30:00|327388|327000|327689|327200|327800|327200|327388|327000|42
1633952100000|2021-10-11 11:35:00|327680|327350|327500|327200|327680|327350|327500|327200|160
1633952400000|2021-10-11 11:40:00|327408|327000|327369|327000|327500|327200|327369|327000|201
1633952700000|2021-10-11 11:45:00|327500|327002|327200|327000|327500|327002|327199|327000|210
1633953000000|2021-10-11 11:50:00|327090|326810|327000|326500|327090|326810|326805|326500|1317
1633953300000|2021-10-11 11:55:00|326832|326511|326900|326576|327296|326700|326733|326500|1212
1633953600000|2021-10-11 12:00:00|326898|326511|326865|326300|327296|326600|326500|326060|1468
1633953900000|2021-10-11 12:05:00|327030|326302|326898|326206|327030|326601|326400|326206|3857
1633954200000|2021-10-11 12:10:00|326900|326207|326899|326300|326900|326559|326700|326207|253
1633954500000|2021-10-11 12:15:00||326501||326501||326506||326501|193
1633954800000|2021-10-11 12:20:00|326800|326502|326899|326501|326899|326751|326800|326400|440
1633955100000|2021-10-11 12:25:00||326550||326502||326601||326500|88
1633955400000|2021-10-11 12:30:00|326800|326740|327296|327000|327296|327000|326800|326700|625
1633955700000|2021-10-11 12:35:00|327240|327002|327690|327216|327700|327400|327236|326700|888
1633956000000|2021-10-11 12:40:00|327700|327204|327595|327014|327700|327204|327595|327000|201
1633956300000|2021-10-11 12:45:00|327492|327056|327478|327200|327500|327200|327408|327011|417
1633956600000|2021-10-11 12:50:00|327500|326831|327300|327000|327500|327100|327298|326831|233
1633956900000|2021-10-11 12:55:00|327500|327001|327480|327200|327500|327200|327400|327001|70
1633957200000|2021-10-11 13:00:00|327500|327265|327672|327300|327700|327610|327500|327203|619
1633957500000|2021-10-11 13:05:00|327685|327205|327650|327205|327685|327205|327650|327205|262
1633957800000|2021-10-11 13:10:00|327678|327207|328000|327798|328000|327798|327640|327207|1129
1633958100000|2021-10-11 13:15:00|327998|327640|328000|327570|328500|328000|327997|327501|611
1633958400000|2021-10-11 13:20:00|327998|327500|327969|327457|327998|327500|327729|327457|421
1633958700000|2021-10-11 13:25:00|327975|327020|327975|327012|327975|327400|327652|327011|633
1633959000000|2021-10-11 13:30:00|327301|327020|327388|326935|327975|327460|326343|326200|34917
1633959300000|2021-10-11 13:35:00|327387|326936|327458|327336|327489|327336|326734|326639|9439
1633959600000|2021-10-11 13:40:00|327449|327417|328250|328041|328400|328183|327223|327028|12883
1633959900000|2021-10-11 13:45:00|328252|328109|328662|328488|328894|328794|328100|327900|5915
1633960200000|2021-10-11 13:50:00|328649|328501|328703|328600|329000|328862|328231|328048|7006
1633960500000|2021-10-11 13:55:00|328687|328601|328387|328213|328853|328678|328225|328123|7363
1633960800000|2021-10-11 14:00:00|328388|328300|329008|328750|329246|329145|328388|328185|5628
1633961100000|2021-10-11 14:05:00|329007|328751|328510|328460|329008|328815|328427|328260|9915
1633961400000|2021-10-11 14:10:00|328555|328462|328800|328683|329200|329078|328555|328462|4317
1633961700000|2021-10-11 14:15:00|328844|328684|329089|328984|329200|329085|328818|328683|1971
1633962000000|2021-10-11 14:20:00|329132|328985|329108|329008|329300|329223|328959|328836|5164
1633962300000|2021-10-11 14:25:00|329114|329011|328446|328356|329129|329012|328300|328240|8737
1633962600000|2021-10-11 14:30:00|328509|328358|328706|328525|328800|328650|328227|328120|3502
1633962900000|2021-10-11 14:35:00|328631|328570|328300|328216|328800|328570|328164|328105|6023
1633963200000|2021-10-11 14:40:00|328297|328209|327810|327677|328297|328209|327546|327500|3265
1633963500000|2021-10-11 14:45:00|327808|327680|327700|327625|327953|327743|327474|327440|1694
1633963800000|2021-10-11 14:50:00|327767|327659|327749|327603|328007|327871|327672|327528|2952
1633964100000|2021-10-11 14:55:00|327726|327600|327272|327182|327900|327728|327253|327137|3970
1633964400000|2021-10-11 15:00:00|327296|327183|327486|327314|327571|327427|327296|327143|1800
1633964700000|2021-10-11 15:05:00|327500|327329|327591|327510|327731|327644|327484|327329|3300
1633965000000|2021-10-11 15:10:00|327650|327511|327718|327609|327835|327735|327476|327389|4227
1633965300000|2021-10-11 15:15:00|327717|327649|327411|327302|327820|327689|327347|327284|3632
1633965600000|2021-10-11 15:20:00|327389|327306|327639|327543|327760|327680|327348|327300|1817
1633965900000|2021-10-11 15:25:00|327760|327581|327777|327616|327842|327720|327412|327338|1485
1633966200000|2021-10-11 15:30:00|327746|327556|327584|327426|327860|327768|327521|327392|1064
1633966500000|2021-10-11 15:35:00|327612|327512|328066|327999|328100|328009|327570|327422|1500
1633966800000|2021-10-11 15:40:00|328086|328000|328239|328163|328410|328252|328085|327975|2166
1633967100000|2021-10-11 15:45:00|328225|328151|327998|327935|328410|328196|327856|327800|1740
1633967400000|2021-10-11 15:50:00|328033|327967|327898|327805|328200|328004|327690|327600|1344
1633967700000|2021-10-11 15:55:00|327916|327802|327984|327890|328100|327924|327831|327668|800
1633968000000|2021-10-11 16:00:00|327985|327891|327344|327172|328100|327910|327289|327164|4662
1633968300000|2021-10-11 16:05:00|327343|327173|327176|327076|327344|327177|326887|326770|5424
1633968600000|2021-10-11 16:10:00|327158|327036|326965|326868|327300|327158|326754|326639|6309
1633968900000|2021-10-11 16:15:00|326986|326869|327194|327082|327276|327179|326888|326753|700
1633969200000|2021-10-11 16:20:00|327196|327083|327367|327282|327400|327314|327128|327063|2280
1633969500000|2021-10-11 16:25:00|327372|327222|327352|327201|327400|327281|327116|327022|1613
1633969800000|2021-10-11 16:30:00|327350|327100|327045|326909|327400|327255|327021|326900|1200
1633970100000|2021-10-11 16:35:00|327044|326901|327215|327159|327351|327196|326937|326820|1500
1633970400000|2021-10-11 16:40:00|327214|327042|326955|326833|327215|327160|326911|326820|490
1633970700000|2021-10-11 16:45:00|326907|326820|326872|326692|326987|326875|326724|326655|9452
1633971000000|2021-10-11 16:50:00|326869|326797|326600|326517|326869|326797|326333|326200|5609
1633971300000|2021-10-11 16:55:00|326578|326518|326759|326607|326875|326785|326425|326314|4760
1633971600000|2021-10-11 17:00:00|326748|326632|325448|325361|326748|326632|325376|325241|15758
1633971900000|2021-10-11 17:05:00|325405|325362|325606|325536|325629|325536|325265|325100|7905
1633972200000|2021-10-11 17:10:00|325613|325523|325698|325612|326025|325968|325556|325350|3467
1633972500000|2021-10-11 17:15:00|325697|325600|325642|325470|325795|325667|325513|325389|2403
1633972800000|2021-10-11 17:20:00|325633|325510|324727|324574|325650|325563|324709|324574|8006
1633973100000|2021-10-11 17:25:00|324724|324633|324774|324629|324802|324716|324513|324347|4258
1633973400000|2021-10-11 17:30:00|324799|324668|324824|324681|324927|324722|324545|324500|5044
1633973700000|2021-10-11 17:35:00|324836|324724|324797|324687|324985|324861|324705|324600|3049
1633974000000|2021-10-11 17:40:00|324750|324676|324455|324400|324812|324741|324424|324311|3938
1633974300000|2021-10-11 17:45:00|324440|324375|324232|324129|324440|324375|323834|323740|3314
1633974600000|2021-10-11 17:50:00|324326|324105|324471|324306|324500|324430|324131|324021|4253
1633974900000|2021-10-11 17:55:00|324470|324363|324405|324300|324500|324422|324263|324113|1449
1633975200000|2021-10-11 18:00:00|324400|324316|324356|324295|324438|324321|324127|324050|3570
1633975500000|2021-10-11 18:05:00|324355|324299|324513|324415|324600|324490|324197|324100|2600
1633975800000|2021-10-11 18:10:00|324547|324398|325269|325117|325269|325203|324477|324386|7012
1633976100000|2021-10-11 18:15:00|325213|325133|325544|325449|325810|325692|325211|325120|11833
1633976400000|2021-10-11 18:20:00|325542|325384|324991|324838|325658|325439|324975|324838|3626
1633976700000|2021-10-11 18:25:00|324936|324825|325075|325000|325111|325010|324795|324616|2984
1633977000000|2021-10-11 18:30:00|325077|325010|325113|324977|325252|325200|324735|324561|5259
1633977300000|2021-10-11 18:35:00|325058|324896|324632|324523|325058|325000|324611|324500|1595
1633977600000|2021-10-11 18:40:00|324630|324501|325504|325403|325560|325481|324577|324500|5360
1633977900000|2021-10-11 18:45:00|325503|325371|325687|325564|325784|325673|325486|325371|3659
1633978200000|2021-10-11 18:50:00|325764|325506|325499|325334|325764|325602|325001|324880|2710
1633978500000|2021-10-11 18:55:00|325399|325303|325901|325815|325988|325875|325309|325190|6921
1633978800000|2021-10-11 19:00:00|325897|325813|326258|326128|326258|326168|325866|325804|4916
1633979100000|2021-10-11 19:05:00|326256|326129|326048|325989|326258|326182|325708|325640|5735
1633979400000|2021-10-11 19:10:00|326050|325990|326375|326261|326520|326465|326041|325990|4845
1633979700000|2021-10-11 19:15:00|326350|326287|326238|326145|326350|326287|326042|326000|4825
1633980000000|2021-10-11 19:20:00|326300|326200|326027|325938|326315|326269|325965|325911|3839
1633980300000|2021-10-11 19:25:00|326043|325975|325689|325600|326100|326044|325645|325536|5804
1633980600000|2021-10-11 19:30:00|325684|325561|325515|325413|325856|325725|325499|325367|5090
1633980900000|2021-10-11 19:35:00|325503|325398|325544|325303|325688|325570|325284|325218|4739
1633981200000|2021-10-11 19:40:00|325477|325314|325425|325307|325717|325577|325126|325050|8307
1633981500000|2021-10-11 19:45:00|325424|325309|325392|325267|325561|325389|325100|325055|2538
1633981800000|2021-10-11 19:50:00|325388|325234|325099|324975|325388|325255|324709|324552|12321
1633982100000|2021-10-11 19:55:00|325093|324976|324610|324509|325094|324978|324561|324500|20268
1633982400000|2021-10-11 20:00:00|324632|324582|324598|324000|324988|324582|324598|324000|103634
1633982700000|2021-10-11 20:05:00|324588|324252|324620|324145|324630|324252|324400|324000|585
1633983000000|2021-10-11 20:10:00|324630|324300|324582|324101|324630|324302|324500|324021|873
1633983300000|2021-10-11 20:15:00|324575||324582||324582||324575||96
1633983600000|2021-10-11 20:20:00|324400|324103|324588|324116|324588|324182|324400|324103|188
1633983900000|2021-10-11 20:25:00|324580|324130|324580|324130|324580|324130|324580|324130|11
1633984200000|2021-10-11 20:30:00|324500|324231|324499|324231|324500|324231|324499|324231|271
1633984500000|2021-10-11 20:35:00|324588|324131|324498|324130|324588|324131|324498|324130|166
1633984800000|2021-10-11 20:40:00|324488||324479||324488||324479||82
1633985100000|2021-10-11 20:45:00|324450|324152|324469|324152|324469|324152|324449|324152|195
1633985400000|2021-10-11 20:50:00|324399||324399||324500||324399||112
1633985700000|2021-10-11 20:55:00|324450|324130|324449|324130|324450|324130|324449|324130|16
1633986000000|2021-10-11 21:00:00|324400|324151|324399|324151|324400|324151|324399|324151|12
1633986300000|2021-10-11 21:05:00|324388|324152|324388|324152|324388|324152|324388|324152|28
1633986600000|2021-10-11 21:10:00|324200||324200||324200||324200||39
1633986900000|2021-10-11 21:15:00|324300|324200|324398|324200|324398|324200|324300|324200|400
1633987200000|2021-10-11 21:20:00|324488||324488||324488||324488||146
1633987500000|2021-10-11 21:25:00|||||||||46
1633987800000|2021-10-11 21:30:00|324500|324225|324400|324200|324500|324225|324400|324200|72
1633988100000|2021-10-11 21:35:00|||||||||7
1633988400000|2021-10-11 21:40:00|324500||324500||324500||324500||9
1633988700000|2021-10-11 21:45:00|||||||||43
1633989000000|2021-10-11 21:50:00|||||||||17
1633989300000|2021-10-11 21:55:00|324475|324102|324475|324100|324475|324102|324475|324100|35
1633989600000|2021-10-11 22:00:00|324486||324486||324486||324486||23
1633989900000|2021-10-11 22:05:00|324100|324135|324100|324000|324100|324135|324100|324000|503
1633990200000|2021-10-11 22:10:00|324050||324100||324100||324050||87
1633990500000|2021-10-11 22:15:00|324300||324300||324300||324300||353
1633990800000|2021-10-11 22:20:00|||||||||25
1633991100000|2021-10-11 22:25:00|||||||||8
1633991400000|2021-10-11 22:30:00|324486|324100|324486|324287|324486|324287|324486|324100|110
1633991700000|2021-10-11 22:35:00|324300|324255|324300|324005|324300|324255|324300|324005|48
1633992000000|2021-10-11 22:40:00|324200||324200||324200||324200||11
1633992300000|2021-10-11 22:45:00|324100|324000|324486|324000|324486|324005|324100|324000|287
1633992600000|2021-10-11 22:50:00|324485||324480||324486||324480||36
1633992900000|2021-10-11 22:55:00|324000|323800|324349|323800|324480|323800|324000|323700|753
1633993200000|2021-10-11 23:00:00|324329|323820|324350|323800|324400|323830|324329|323800|18
1633993500000|2021-10-11 23:05:00|324200|323777|324200|323836|324200|323836|324200|323777|47
1633993800000|2021-10-11 23:10:00|324480|323900|324430|323900|324480|323900|324430|323900|19
1633994100000|2021-10-11 23:15:00|324447|323950|324447|323850|324447|324000|324447|323850|22
1633994400000|2021-10-11 23:20:00|324430|323900|324399|323900|324430|323900|324399|323900|11
1633994700000|2021-10-11 23:25:00|||||||||16
1633995000000|2021-10-11 23:30:00|324230|324000|324200|324000|324349|324000|324200|324000|49
1633995300000|2021-10-11 23:35:00|324349||324200||324349||324100||279
1633995600000|2021-10-11 23:40:00|||||||||31
1633995900000|2021-10-11 23:45:00||323900||323900||323900||323900|284
1633996200000|2021-10-11 23:50:00|324000|323808|324180|323800|324180|323808|324000|323800|235
1633996500000|2021-10-11 23:55:00|323800|323801|324180|324000|324180|324000|323800|323600|1653
1634025600000|2021-10-12 08:00:00|325279|323671|325276|322951|325279|323671|325050|322951|47
1634025900000|2021-10-12 08:05:00|325114|323001|325119|322951|325279|323001|325058|322951|46
1634026200000|2021-10-12 08:10:00|325059|323001|324948|322951|325279|323001|324250|322951|33
1634026500000|2021-10-12 08:15:00|324947|323356|324982|322951|325279|323438|324499|322951|36
1634026800000|2021-10-12 08:20:00|324981|323465|325277|322951|325279|323465|324935|322951|9
1634027100000|2021-10-12 08:25:00|325279||325278||325279||325048||4
1634027400000|2021-10-12 08:30:00|325279|323000|325279|322951|325279|323001|325057|322951|19
1634027700000|2021-10-12 08:35:00|325059|323000|325279|323200|325279|323200|325057|322951|6
1634028000000|2021-10-12 08:40:00||322951||323000||323200||322951|53
1634028300000|2021-10-12 08:45:00||323001||323438||323500||322951|112
1634028600000|2021-10-12 08:50:00|325557|323437|325276|323550|325557|323898|325215|322951|6
1634028900000|2021-10-12 08:55:00|325557|323491|324600|324000|328000|324001|324600|323089|1
1634029200000|2021-10-12 09:00:00|325600|324001|325599|324001|325600|324001|325599|324000|68
1634029500000|2021-10-12 09:05:00|326001|324000|327293|324000|327293|324441|326001|324000|107
1634029800000|2021-10-12 09:10:00|326129|324001|327293|324001|327293|324001|325994|324000|14
1634030100000|2021-10-12 09:15:00|326220|324804|326822|324001|328000|324804|326220|323500|7
1634030400000|2021-10-12 09:20:00|328000|323800|326784|323800|328000|324196|325880|323800|33
1634030700000|2021-10-12 09:25:00|326000|323801|325748|323830|326000|323830|325500|323801|4
1634031000000|2021-10-12 09:30:00|325500|323829|325607|323821|325749|324001|325500|323800|16
1634031300000|2021-10-12 09:35:00|325604|323822|325499|324001|325749|324001|325499|323800|5
1634031600000|2021-10-12 09:40:00||324000||324001||324001||323856|14
1634031900000|2021-10-12 09:45:00|325498|323986|325498|323982|325498|325400|325498|323982|233
1634032200000|2021-10-12 09:50:00|325447|323983|325498|324001|325498|324131|325447|323963|60
1634032500000|2021-10-12 09:55:00|325497|324000|325497|323871|325497|324001|325497|323867|14
1634032800000|2021-10-12 10:00:00|325495|323870|325495|324001|325495|324001|325495|323867|10
1634033100000|2021-10-12 10:05:00|325410|324000|325410|324001|325410|324001|325410|324000|23
1634033400000|2021-10-12 10:10:00|325495|324000|325495|324000|325495|324013|325494|324000|139
1634033700000|2021-10-12 10:15:00|327000|324002|325399|324001|328000|324003|325100|324000|20
1634034000000|2021-10-12 10:20:00||324003||324001||324003||324001|1
1634034300000|2021-10-12 10:25:00|326592||325300||326592||325300||3
1634034600000|2021-10-12 10:30:00|326591||325200||326591||325200||0
1634034900000|2021-10-12 10:35:00|||||||||12
1634035200000|2021-10-12 10:40:00|325356|324002|327700|324002|327859|324046|325356|324001|181
1634035500000|2021-10-12 10:45:00|326790|324200|326790|324002|326790|324200|326790|324001|5
1634035800000|2021-10-12 10:50:00||324001||324096||324096||324001|1
1634036100000|2021-10-12 10:55:00|327700|324002|327043|324430|327700|325300|326000|324001|78
1634036400000|2021-10-12 11:00:00|326800|325000|325500|325000|326800|325200|325320|324600|306
1634036700000|2021-10-12 11:05:00|325499|325001|325500|325300|325500|325305|325499|325001|105
1634037000000|2021-10-12 11:10:00||325050||325060||325060||325050|56
1634037300000|2021-10-12 11:15:00|325450|325050|325498|325050|325500|325050|325301|325050|285
1634037600000|2021-10-12 11:20:00|325500|325052|325500|325200|325500|325200|325490|325050|165
1634037900000|2021-10-12 11:25:00|325700|325100|325700|325201|325700|325277|325700|325000|336
1634038200000|2021-10-12 11:30:00|325674|325304|325700|325480|325700|325480|325674|325201|633
1634038500000|2021-10-12 11:35:00|||||||||279
1634038800000|2021-10-12 11:40:00|325698|325482|325689|325480|325700|325482|325689|325480|249
1634039100000|2021-10-12 11:45:00|325670|325481|325670|325480|325670|325486|325670|325480|295
1634039400000|2021-10-12 11:50:00|325560|325300|325500|325010|325560|325518|325500|325000|751
1634039700000|2021-10-12 11:55:00|325498|325019|325400|325021|325498|325317|325400|325000|222
1634040000000|2021-10-12 12:00:00|325500|325005|325600|325300|325700|325302|325485|325000|527
1634040300000|2021-10-12 12:05:00|325700|325111|325695|325130|325700|325500|325695|325100|189
1634040600000|2021-10-12 12:10:00|325693|325131|326000|325511|326000|325527|325600|325130|284
1634040900000|2021-10-12 12:15:00|325999|325560|325990|325400|325999|325560|325800|325130|37
1634041200000|2021-10-12 12:20:00|325980|325569|326199|325400|326200|326000|325980|325130|435
1634041500000|2021-10-12 12:25:00|326000|325131|326400|325211|326500|325906|326000|325130|668
1634041800000|2021-10-12 12:30:00|326100|325148|326000|325408|326350|325701|325860|325148|110
1634042100000|2021-10-12 12:35:00|325900|325407|325800|325407|325900|325700|325763|325407|330
1634042400000|2021-10-12 12:40:00|325755||325699||325755||325699||886
1634042700000|2021-10-12 12:45:00|325497|325401|325500|325250|325600|325401|325497|325250|424
1634043000000|2021-10-12 12:50:00|325490|325300|325490|325306|325490|325315|325490|325300|441
1634043300000|2021-10-12 12:55:00|325488|325308|325675|325306|325697|325400|325488|325306|405
1634043600000|2021-10-12 13:00:00|325589|325407|325697|325600|325697|325600|325589|325400|671
1634043900000|2021-10-12 13:05:00|325755|325501|326249|325800|326374|325871|325755|325400|1030
1634044200000|2021-10-12 13:10:00|326299|325900|326100|325450|326350|326000|326100|325444|576
1634044500000|2021-10-12 13:15:00|326000|325451|326100|325506|326100|325516|325998|325451|283
1634044800000|2021-10-12 13:20:00|326089|325589|326200|325599|326200|325660|326089|325506|220
1634045100000|2021-10-12 13:25:00|326300|326000|326200|325508|326388|326108|326200|325508|1535
1634045400000|2021-10-12 13:30:00|326374|325509|326700|326278|326700|326510|325025|324800|12803
1634045700000|2021-10-12 13:35:00|326593|326273|325835|325639|326880|326699|325835|325600|10375
1634046000000|2021-10-12 13:40:00|326000|325640|324762|324567|326300|325970|324700|324538|9428
1634046300000|2021-10-12 13:45:00|324699|324562|324839|324677|325000|324756|324022|323749|11068
1634046600000|2021-10-12 13:50:00|324728|324622|325598|325405|326000|325801|324398|324207|8460
1634046900000|2021-10-12 13:55:00|325550|325404|324402|324080|325880|325560|324321|324080|6652
1634047200000|2021-10-12 14:00:00|324289|324002|325440|325150|325700|325460|324232|324002|7869
1634047500000|2021-10-12 14:05:00|325465|325151|324840|324654|325600|325387|324759|324648|4947
1634047800000|2021-10-12 14:10:00|324839|324656|325774|325537|325808|325623|324839|324648|6641
1634048100000|2021-10-12 14:15:00|325807|325602|325891|325490|326400|326175|324903|324677|13172
1634048400000|2021-10-12 14:20:00|325869|325395|325727|325256|325869|325549|325212|324967|3755
1634048700000|2021-10-12 14:25:00|325555|325250|325310|325150|325900|325661|325147|325000|3931
1634049000000|2021-10-12 14:30:00|325309|325039|325055|324805|325338|325152|324823|324677|4222
1634049300000|2021-10-12 14:35:00|325047|324800|324771|324636|325080|324908|324475|324230|6089
1634049600000|2021-10-12 14:40:00|324742|324596|324684|324504|324980|324772|324636|324448|3696
1634049900000|2021-10-12 14:45:00|324682|324500|324647|324500|324980|324819|324593|324500|3060
1634050200000|2021-10-12 14:50:00|324645|324421|323900|323700|324862|324485|323829|323700|6562
1634050500000|2021-10-12 14:55:00|323876|323722|323900|323614|324289|323961|323748|323600|3624
1634050800000|2021-10-12 15:00:00|323896|323653|324251|324105|324952|324729|323896|323619|2750
1634051100000|2021-10-12 15:05:00|324500|324109|325111|324884|325177|325052|324194|324100|6257
1634051400000|2021-10-12 15:10:00|325177|325000|325000|324872|325177|325097|324915|324805|2081
1634051700000|2021-10-12 15:15:00|325114|324878|324472|324161|325177|324928|324214|324070|4295
1634052000000|2021-10-12 15:20:00|324507|324199|324998|324796|325000|324796|324292|324119|2300
1634052300000|2021-10-12 15:25:00|324993|324798|324748|324471|325000|324865|324586|324403|1800
1634052600000|2021-10-12 15:30:00|324747|324472|324481|324114|324747|324550|324256|324101|4361
1634052900000|2021-10-12 15:35:00|324479|324206|324830|324500|324855|324603|324236|324114|1700
1634053200000|2021-10-12 15:40:00|324624|324507|324500|324300|324794|324529|324294|324214|1888
1634053500000|2021-10-12 15:45:00|324446|324304|324644|324501|324855|324560|324290|324100|2400
1634053800000|2021-10-12 15:50:00|324714|324572|325062|324911|325177|324911|324713|324572|1302
1634054100000|2021-10-12 15:55:00|325035|324912|325309|325171|325309|325171|324816|324710|2783
1634054400000|2021-10-12 16:00:00|325306|325177|325747|325646|325817|325782|325306|325177|5034
1634054700000|2021-10-12 16:05:00|325759|325648|325435|325308|325862|325761|325435|325268|4190
1634055000000|2021-10-12 16:10:00|325433|325300|325500|325318|325700|325600|325344|325185|2171
1634055300000|2021-10-12 16:15:00|325498|325326|325491|325400|325762|325669|325393|325243|4443
1634055600000|2021-10-12 16:20:00|325488|325343|325500|325451|325675|325500|325300|325165|5231
1634055900000|2021-10-12 16:25:00|325499|325402|325397|325285|325567|325435|325229|325165|2958
1634056200000|2021-10-12 16:30:00|325364|325202|324696|324589|325551|325396|324696|324566|5516
1634056500000|2021-10-12 16:35:00|324716|324566|324864|324754|324864|324754|324566|324515|2444
1634056800000|2021-10-12 16:40:00|324845|324751|325052|324947|325077|324964|324841|324700|1638
1634057100000|2021-10-12 16:45:00|325051|324838|324963|324845|325055|324882|324751|324600|1100
1634057400000|2021-10-12 16:50:00|324962|324852|324878|324739|325162|325102|324877|324713|1513
1634057700000|2021-10-12 16:55:00|324876|324700|324974|324862|324975|324862|324690|324600|6840
1634058000000|2021-10-12 17:00:00|324975|324863|324945|324829|325040|324925|324752|324600|1702
1634058300000|2021-10-12 17:05:00|324875|324803|324627|324553|324945|324838|324606|324530|1808
1634058600000|2021-10-12 17:10:00|324623|324554|324983|324854|325030|324922|324623|324554|1300
1634058900000|2021-10-12 17:15:00|324982|324851|325083|324939|325125|325036|324821|324674|1128
1634059200000|2021-10-12 17:20:00|325091|324940|324788|324666|325125|325027|324678|324540|2400
1634059500000|2021-10-12 17:25:00|324743|324622|325200|325165|325377|325255|324740|324621|1200
1634059800000|2021-10-12 17:30:00|325297|325073|325504|325427|325577|325476|325085|325002|1900
1634060100000|2021-10-12 17:35:00|325486|325396|325491|325452|325577|325456|325341|325203|1733
1634060400000|2021-10-12 17:40:00|325562|325453|325800|325670|325809|325721|325528|325452|3021
1634060700000|2021-10-12 17:45:00|325799|325687|325723|325586|325820|325792|325480|325355|5560
1634061000000|2021-10-12 17:50:00|325720|325587|325540|325360|325820|325707|325431|325338|3557
1634061300000|2021-10-12 17:55:00|325484|325362|325500|325414|325777|325621|325439|325360|900
1634061600000|2021-10-12 18:00:00|325486|325321|325697|325513|325777|325637|325234|325123|7324
1634061900000|2021-10-12 18:05:00|325774|325540|325412|325300|325774|325557|325245|325085|6373
1634062200000|2021-10-12 18:10:00|325409|325200|325688|325437|325699|325498|325300|325200|4064
1634062500000|2021-10-12 18:15:00|325686|325465|325945|325873|326000|325933|325553|325364|8810
1634062800000|2021-10-12 18:20:00|325999|325872|325997|325875|326200|325966|325897|325800|3324
1634063100000|2021-10-12 18:25:00|325994|325876|325961|325826|326083|325967|325900|325800|2972
1634063400000|2021-10-12 18:30:00|325958|325835|325687|325579|326019|325885|325617|325525|5447
1634063700000|2021-10-12 18:35:00|325685|325581|325380|325269|325848|325670|325292|325159|2557
1634064000000|2021-10-12 18:40:00|325447|325271|325575|325472|325670|325574|325344|325159|700
1634064300000|2021-10-12 18:45:00|325574|325457|325657|325565|325736|325580|325524|325440|1601
1634064600000|2021-10-12 18:50:00|325654|325512|326107|325976|326120|326038|325558|325375|3538
1634064900000|2021-10-12 18:55:00|326108|325975|325536|325400|326200|326081|325536|325400|4748
1634065200000|2021-10-12 19:00:00|325722|325468|325232|325000|325722|325468|324976|324818|1509
1634065500000|2021-10-12 19:05:00|325222|325083|325154|325056|325416|325300|325115|324977|2111
1634065800000|2021-10-12 19:10:00|325115|325057|325230|325161|325300|325190|325073|324991|8993
1634066100000|2021-10-12 19:15:00|325229|325121|325168|325000|325284|325152|324834|324777|5500
1634066400000|2021-10-12 19:20:00|325167|324900|325194|325076|325298|325187|324917|324777|7538
1634066700000|2021-10-12 19:25:00|325171|325082|325140|325057|325297|325154|324955|324823|3689
1634067000000|2021-10-12 19:30:00|325099|324983|325221|325050|325274|325201|324907|324800|5101
1634067300000|2021-10-12 19:35:00|325220|325090|325016|324913|325474|325356|324991|324846|6794
1634067600000|2021-10-12 19:40:00|325015|324881|324317|324205|325022|324887|324221|324100|3841
1634067900000|2021-10-12 19:45:00|324286|324204|324306|324245|324536|324469|324227|324146|4468
1634068200000|2021-10-12 19:50:00|324434|324215|324393|324312|324745|324622|324384|324215|12094
1634068500000|2021-10-12 19:55:00|324391|324280|324808|324732|325295|325243|324326|324237|27247
1634068800000|2021-10-12 20:00:00|324799|324733|324599|324237|325185|324733|324370|324200|147523
1634069100000|2021-10-12 20:05:00|324458|324000|324390|324000|324458|324000|324390|324000|469
1634069400000|2021-10-12 20:10:00|324389|324005|324350|324200|324398|324200|324349|324002|250
1634069700000|2021-10-12 20:15:00|324233|324100|324233|324000|324233|324100|324233|324000|533
1634070000000|2021-10-12 20:20:00||324007||324000||324007||324000|213
1634070300000|2021-10-12 20:25:00|324000|323900|324100|323726|324233|323911|324000|323700|1205
1634070600000|2021-10-12 20:30:00|324124|323700|324000|323700|324133|323786|324000|323700|474
1634070900000|2021-10-12 20:35:00|324124|323708|324124|323812|324133|323812|324124|323708|169
1634071200000|2021-10-12 20:40:00|324011|323800|324011|323859|324011|323859|324011|323800|194
1634071500000|2021-10-12 20:45:00|||||||||109
1634071800000|2021-10-12 20:50:00|324000|323815|324000|323846|324000|323846|324000|323815|40
1634072100000|2021-10-12 20:55:00|323949|323830|324188|323932|324232|323932|323932|323830|1084
1634072400000|2021-10-12 21:00:00|324200|324000|324200|324000|324200|324000|324198|324000|579
1634072700000|2021-10-12 21:05:00|||||||||147
1634073000000|2021-10-12 21:10:00|||||||||60
1634073300000|2021-10-12 21:15:00|324150||324150||324150||324150||109
1634073600000|2021-10-12 21:20:00|324050|323932|324050|323932|324050|323932|324050|323932|324
1634073900000|2021-10-12 21:25:00|||||||||56
1634074200000|2021-10-12 21:30:00|||||||||21
1634074500000|2021-10-12 21:35:00|||||||||479
1634074800000|2021-10-12 21:40:00|323900|323800|323900|323800|323900|323800|323900|323800|100
1634075100000|2021-10-12 21:45:00|||||||||10
1634075400000|2021-10-12 21:50:00|323932||323900||323932||323900||41
1634075700000|2021-10-12 21:55:00|||||||||70
1634076000000|2021-10-12 22:00:00|323960|323825|323960|323877|323960|323877|323960|323825|332
1634076300000|2021-10-12 22:05:00|||||||||143
1634076600000|2021-10-12 22:10:00|323931||323931||323931||323931||14
1634076900000|2021-10-12 22:15:00|||||||||7
1634077200000|2021-10-12 22:20:00|323960|323860|323960|323860|323960|323860|323960|323860|116
1634077500000|2021-10-12 22:25:00|324300|323880|324499|323860|324499|323880|324300|323860|254
1634078100000|2021-10-12 22:35:00|324401|323861|324499|323861|324499|323861|324401|323861|20
1634078400000|2021-10-12 22:40:00|||||||||3
1634078700000|2021-10-12 22:45:00|324497|323906|324497|323906|324497|323906|324497|323906|3
1634079000000|2021-10-12 22:50:00|324489|324000|324188|324050|324489|324050|324188|324000|402
1634079300000|2021-10-12 22:55:00|324195|324000|324195|324000|324195|324000|324100|324000|137
1634079600000|2021-10-12 23:00:00|324200|324002|324470|324020|324493|324020|324200|324000|170
1634079900000|2021-10-12 23:05:00|324468|324000|324464|324000|324468|324000|324464|324000|15
1634080200000|2021-10-12 23:10:00|||||||||1
1634080500000|2021-10-12 23:15:00|||||||||3
1634080800000|2021-10-12 23:20:00|||||||||26
1634081100000|2021-10-12 23:25:00|||||||||146
1634081400000|2021-10-12 23:30:00||324001||324107||324107||324001|25
1634081700000|2021-10-12 23:35:00||324125||324125||324125||324125|11
1634082000000|2021-10-12 23:40:00||324111||324034||324111||324010|48
1634082300000|2021-10-12 23:45:00|324460|324025|324460|324000|324460|324030|324460|324000|36
1634082600000|2021-10-12 23:50:00|324300||324200||324400||324100||338
1634082900000|2021-10-12 23:55:00|324300||324300||324400||324300||307
1634112000000|2021-10-13 08:00:00||324356||325200||325200||324355|31
1634112300000|2021-10-13 08:05:00|||||||||58
1634112600000|2021-10-13 08:10:00|||||||||27
1634112900000|2021-10-13 08:15:00|||||||||225
1634113200000|2021-10-13 08:20:00||325920||325990||325990||325920|80
1634113500000|2021-10-13 08:25:00|||||||||13
1634113800000|2021-10-13 08:30:00|||||||||2
1634114100000|2021-10-13 08:35:00|326917|325917|326917|325700|326917|325990|326917|325200|50
1634114400000|2021-10-13 08:40:00|327584|325821|327584|325704|327584|326270|327584|325700|325
1634114700000|2021-10-13 08:45:00|326950|325703|327584|326000|327584|326000|326950|325700|135
1634115000000|2021-10-13 08:50:00|328382|326776|327195|326000|328800|326880|327050|326000|137
1634115300000|2021-10-13 08:55:00|327000|326300|326980|326300|327000|326300|326980|326300|91
1634115600000|2021-10-13 09:00:00|327000|326500|326980|326232|327000|326500|326980|326000|125
1634115900000|2021-10-13 09:05:00||326201||326235||326235||326201|51
1634116200000|2021-10-13 09:10:00||326241||326502||326502||326241|32
1634116500000|2021-10-13 09:15:00|327000||327000||327000||326998||30
1634116800000|2021-10-13 09:20:00|326677|326505|327000|326650|327000|326650|326677|326505|132
1634117100000|2021-10-13 09:25:00|326976|326651|326786|326509|326976|326652|326652|326366|215
1634117400000|2021-10-13 09:30:00|326785|326507|327000|326600|327000|326600|326785|326001|126
1634117700000|2021-10-13 09:35:00||326800||326600||326800||326600|296
1634118000000|2021-10-13 09:40:00|||||||||51
1634118300000|2021-10-13 09:45:00|||||||||22
1634118600000|2021-10-13 09:50:00|||||||||1
1634118900000|2021-10-13 09:55:00|||||||||22
1634119200000|2021-10-13 10:00:00|||||||||48
1634119500000|2021-10-13 10:05:00|||||||||20
1634119800000|2021-10-13 10:10:00|||||||||3
1634120100000|2021-10-13 10:15:00|327500|326661|327500|326600|327500|327100|327500|326600|504
1634120400000|2021-10-13 10:20:00|327360||327500||327500||327360||19
1634120700000|2021-10-13 10:25:00|327160||327100||327500||327100||93
1634121000000|2021-10-13 10:30:00|327330||327100||327330||327100||73
1634121300000|2021-10-13 10:35:00|326985||326985||326985||326800||147
1634121600000|2021-10-13 10:40:00||326900||326600||326900||326600|211
1634121900000|2021-10-13 10:45:00|327330||327329||327330||327329||16
1634122200000|2021-10-13 10:50:00|327330|326648|327330|326800|327330|327001|326850|326648|1176
1634122500000|2021-10-13 10:55:00|327329|326900|327330|326002|327330|326900|327000|326001|229
1634122800000|2021-10-13 11:00:00|327190|326001|326500|326310|327190|326501|326445|326001|1369
1634123100000|2021-10-13 11:05:00|326688|326400|326300|326001|326688|326400|326100|326001|1046
1634123400000|2021-10-13 11:10:00|326299|326000|326100|326000|326299|326001|326000|325700|2374
1634123700000|2021-10-13 11:15:00|326099|326001|326480|326001|326525|326101|326099|325800|700
1634124000000|2021-10-13 11:20:00|326489|326010|326300|326001|326500|326086|326185|326000|157
1634124300000|2021-10-13 11:25:00|326500|326006|326500|326325|326500|326325|326370|326006|315
1634124600000|2021-10-13 11:30:00|326499|326300|326500|326300|326800|326455|326400|326300|700
1634124900000|2021-10-13 11:35:00|326703|326309|326499|326300|326800|326405|326499|326300|426
1634125200000|2021-10-13 11:40:00|326400|326301|326599|326345|326700|326400|326400|326300|141
1634125500000|2021-10-13 11:45:00|326700|326300|326500|326300|326800|326449|326440|326300|727
1634125800000|2021-10-13 11:50:00|326450|326301|326699|326303|326700|326303|326399|326300|391
1634126100000|2021-10-13 11:55:00|326700|326300|326400|326101|326700|326455|326303|326100|1815
1634126400000|2021-10-13 12:00:00|326600|326103|326679|326199|326749|326302|326479|326100|259
1634126700000|2021-10-13 12:05:00|326669|326200|326698|326106|326800|326211|326550|326106|529
1634127000000|2021-10-13 12:10:00|326600|326300|326790|326306|326800|326400|326550|326300|415
1634127300000|2021-10-13 12:15:00|326775|326100|326750|326203|326775|326440|326750|326100|117
1634127600000|2021-10-13 12:20:00|326748|326200|326590|326200|326748|326200|326590|326200|96
1634127900000|2021-10-13 12:25:00|326539|326201|326590|326200|326590|326207|326500|326200|333
1634128200000|2021-10-13 12:30:00|326480|326100|326180|325900|326800|326520|326100|325900|3574
1634128500000|2021-10-13 12:35:00|326000|325950|326369|325900|326699|326040|325950|325900|1254
1634128800000|2021-10-13 12:40:00|326140|325858|325351|325202|326140|325858|325351|325200|2235
1634129100000|2021-10-13 12:45:00|325700|325203|325830|325300|325830|325400|325437|325000|1621
1634129400000|2021-10-13 12:50:00|325828|325500|326468|325902|326500|325902|325828|325400|762
1634129700000|2021-10-13 12:55:00|326374|325900|326098|325512|326398|325902|325750|325201|1084
1634130000000|2021-10-13 13:00:00|326080|325601|325978|325700|326195|325720|325978|325201|445
1634130300000|2021-10-13 13:05:00|325977|325201|325900|325613|325978|325613|325885|325201|662
1634130600000|2021-10-13 13:10:00|325978|325276|326488|326100|326500|326100|325978|325257|2798
1634130900000|2021-10-13 13:15:00|326490|326150|326748|326311|326840|326510|326490|326100|1877
1634131200000|2021-10-13 13:20:00|326750|326312|326900|326311|326969|326600|326750|326311|1109
1634131500000|2021-10-13 13:25:00|326969|326660|327330|326800|327330|327205|326969|326311|1779
1634131800000|2021-10-13 13:30:00|327000|326901|327330|327003|327330|327200|326339|326037|11705
1634132100000|2021-10-13 13:35:00|327329|327165|327983|327745|327984|327873|327273|327000|14612
1634132400000|2021-10-13 13:40:00|327984|327746|327834|327718|327984|327899|327197|327000|11696
1634132700000|2021-10-13 13:45:00|327904|327719|327174|327034|327949|327853|327110|326938|7734
1634133000000|2021-10-13 13:50:00|327142|327036|326950|326795|327500|327234|326784|326547|7078
1634133300000|2021-10-13 13:55:00|326897|326695|327267|327052|327500|327369|326696|326215|8877
1634133600000|2021-10-13 14:00:00|327261|327068|327469|327352|327600|327437|327111|326992|6228
1634133900000|2021-10-13 14:05:00|327425|327242|327261|327130|327500|327415|327187|327036|4289
1634134200000|2021-10-13 14:10:00|327248|327141|326441|326355|327410|327243|326140|326108|9085
1634134500000|2021-10-13 14:15:00|326434|326340|326812|326646|326895|326725|326256|326160|2994
1634134800000|2021-10-13 14:20:00|326827|326702|327032|326902|327300|327092|326607|326500|6469
1634135100000|2021-10-13 14:25:00|326969|326903|326736|326628|327272|327103|326695|326538|6135
1634135400000|2021-10-13 14:30:00|326682|326595|327364|327243|327410|327243|326682|326535|5140
1634135700000|2021-10-13 14:35:00|327365|327244|327725|327539|327900|327835|327365|327244|6198
1634136000000|2021-10-13 14:40:00|327724|327537|327900|327728|327900|327789|327483|327318|9048
1634136300000|2021-10-13 14:45:00|327899|327732|327600|327458|327900|327789|327547|327405|4090
1634136600000|2021-10-13 14:50:00|327568|327463|327596|327406|327850|327698|327506|327400|4519
1634136900000|2021-10-13 14:55:00|327575|327413|327499|327375|327648|327466|327304|327208|4107
1634137200000|2021-10-13 15:00:00|327495|327377|327583|327405|327800|327746|327381|327299|6143
1634137500000|2021-10-13 15:05:00|327521|327436|327599|327465|327705|327632|327431|327286|3011
1634137800000|2021-10-13 15:10:00|327549|327426|327500|327416|327705|327605|327332|327240|3113
1634138100000|2021-10-13 15:15:00|327498|327417|327600|327435|327647|327573|327383|327300|2808
1634138400000|2021-10-13 15:20:00|327596|327400|327234|327156|327600|327403|327060|326840|3770
1634138700000|2021-10-13 15:25:00|327233|327069|327119|326975|327400|327118|326943|326879|3503
1634139000000|2021-10-13 15:30:00|327097|326977|326448|326377|327108|327003|326425|326300|7792
1634139300000|2021-10-13 15:35:00|326447|326302|326585|326475|326585|326534|326190|326100|8055
1634139600000|2021-10-13 15:40:00|326692|326477|326889|326737|326989|326919|326656|326476|4700
1634139900000|2021-10-13 15:45:00|326800|326742|327420|327321|327550|327418|326757|326590|7817
1634140200000|2021-10-13 15:50:00|327418|327323|326982|326901|327562|327361|326927|326900|9144
1634140500000|2021-10-13 15:55:00|327085|326904|327400|327289|327427|327289|327046|326904|1800
1634140800000|2021-10-13 16:00:00|327450|327290|327329|327154|327450|327327|327205|327119|1000
1634141100000|2021-10-13 16:05:00|327344|327161|327487|327355|327500|327359|327095|327059|4302
1634141400000|2021-10-13 16:10:00|327458|327358|327367|327247|327600|327498|327324|327185|3973
1634141700000|2021-10-13 16:15:00|327319|327248|327194|327082|327482|327355|327129|327000|1564
1634142000000|2021-10-13 16:20:00|327252|327083|327410|327274|327410|327280|327069|327000|3197
1634142300000|2021-10-13 16:25:00|327406|327300|327600|327476|327620|327506|327344|327209|1800
1634142600000|2021-10-13 16:30:00|327596|327479|327378|327194|327600|327479|327100|327020|4050
1634142900000|2021-10-13 16:35:00|327376|327198|327454|327303|327513|327365|327292|327198|1602
1634143200000|2021-10-13 16:40:00|327425|327302|327459|327350|327620|327556|327401|327298|1366
1634143500000|2021-10-13 16:45:00|327500|327354|327175|326995|327500|327356|326940|326808|3531
1634143800000|2021-10-13 16:50:00|327174|327042|327021|326895|327174|327066|326844|326700|2187
1634144100000|2021-10-13 16:55:00|327018|326896|327161|327000|327192|327055|326896|326803|1100
1634144400000|2021-10-13 17:00:00|327085|327001|327200|327031|327350|327240|326997|326908|4091
1634144700000|2021-10-13 17:05:00|327197|327050|327464|327384|327464|327384|327136|327015|2000
1634145000000|2021-10-13 17:10:00|327463|327369|327404|327236|327599|327494|327287|327204|4241
1634145300000|2021-10-13 17:15:00|327398|327240|327500|327365|327500|327379|327341|327236|900
1634145600000|2021-10-13 17:20:00|327496|327368|327417|327323|327496|327389|327259|327204|1900
1634145900000|2021-10-13 17:25:00|327414|327308|327558|327440|327620|327556|327369|327308|3920
1634146200000|2021-10-13 17:30:00|327556|327441|327683|327599|327888|327792|327542|327440|4736
1634146500000|2021-10-13 17:35:00|327682|327593|328098|327982|328098|328017|327601|327506|4702
1634146800000|2021-10-13 17:40:00|328090|327983|327998|327877|328100|328032|327842|327777|2899
1634147100000|2021-10-13 17:45:00|327968|327876|327860|327806|328077|328032|327859|327805|2902
1634147400000|2021-10-13 17:50:00|327948|327808|328071|327943|328077|327943|327818|327777|1800
1634147700000|2021-10-13 17:55:00|328040|327956|327850|327747|328077|328001|327814|327747|1844
1634148000000|2021-10-13 18:00:00|327792|327725|327990|327814|328800|328651|327780|327640|15170
1634148300000|2021-10-13 18:05:00|328047|327882|328268|328079|328500|328383|327599|327511|5543
1634148600000|2021-10-13 18:10:00|328258|328071|328747|328643|328800|328717|327895|327751|6116
1634148900000|2021-10-13 18:15:00|328746|328619|328554|328420|328800|328620|328330|328194|6769
1634149200000|2021-10-13 18:20:00|328555|328419|328642|328529|328900|328764|328554|328419|3191
1634149500000|2021-10-13 18:25:00|328638|328528|328281|328108|328780|328551|328201|328099|7178
1634149800000|2021-10-13 18:30:00|328268|328119|328428|328263|328527|328348|328225|328096|2800
1634150100000|2021-10-13 18:35:00|328486|328262|328362|328155|328527|328432|328199|328104|4325
1634150400000|2021-10-13 18:40:00|328290|328157|327983|327912|328291|328191|327776|327689|4754
1634150700000|2021-10-13 18:45:00|327948|327897|328059|327983|328117|328010|327838|327726|2050
1634151000000|2021-10-13 18:50:00|328057|327967|327911|327809|328200|328086|327892|327772|4333
1634151300000|2021-10-13 18:55:00|327910|327810|328030|327900|328200|328078|327876|327797|3765
1634151600000|2021-10-13 19:00:00|328029|327901|327919|327833|328270|328184|327810|327772|5169
1634151900000|2021-10-13 19:05:00|327949|327835|328500|328377|328551|328463|327883|327800|9137
1634152200000|2021-10-13 19:10:00|328498|328407|328431|328323|328500|328410|328198|328105|4645
1634152500000|2021-10-13 19:15:00|328384|328312|328369|328250|328500|328403|328273|328162|2300
1634152800000|2021-10-13 19:20:00|328361|328254|328462|328254|328500|328403|328217|328110|3018
1634153100000|2021-10-13 19:25:00|328325|328218|328248|328113|328461|328309|328169|328110|2404
1634153400000|2021-10-13 19:30:00|328206|328114|328436|328358|328500|328428|328206|328114|5761
1634153700000|2021-10-13 19:35:00|328435|328344|328500|328415|328500|328447|328291|328226|5876
1634154000000|2021-10-13 19:40:00|328499|328430|328242|328141|328500|328430|328180|328122|4379
1634154300000|2021-10-13 19:45:00|328185|328127|328709|328505|328800|328683|328156|328110|9231
1634154600000|2021-10-13 19:50:00|328764|328611|328373|328302|328800|328692|328306|328222|25427
1634154900000|2021-10-13 19:55:00|328364|328304|328563|328434|328600|328512|328242|328100|31639
1634155200000|2021-10-13 20:00:00|328649|328435|328525|328451|328649|328475|328500|328142|291649
1634155500000|2021-10-13 20:05:00|328500|328429|328500|328429|328525|328429|328500|328429|537
1634155800000|2021-10-13 20:10:00|328475|328439|328475|328300|328475|328439|328475|328300|2361
1634156100000|2021-10-13 20:15:00|328469|328301|328475|328301|328475|328301|328469|328301|622
1634156400000|2021-10-13 20:20:00|328449||328449||328449||328449||199
1634156700000|2021-10-13 20:25:00|||||||||104
1634157000000|2021-10-13 20:30:00|328600|328302|328600|328302|328600|328302|328600|328302|111
1634157300000|2021-10-13 20:35:00|328589|328310|328589|328310|328589|328310|328589|328310|210
1634157600000|2021-10-13 20:40:00|328649|328638|328620|328311|328649|328638|328620|328311|378
1634157900000|2021-10-13 20:45:00|328649|328408|328649|328365|328649|328412|328649|328365|272
1634158200000|2021-10-13 20:50:00|328640|328500|328640|328501|328640|328501|328640|328500|122
1634158500000|2021-10-13 20:55:00|328660|328500|328789|328501|328847|328503|328659|328500|268
1634158800000|2021-10-13 21:00:00|328600|328320|328600|328320|328600|328320|328600|328320|32
1634159100000|2021-10-13 21:05:00|||||||||270
1634159400000|2021-10-13 21:10:00|328590|328311|328599|328311|328599|328311|328550|328311|105
1634159700000|2021-10-13 21:15:00|328428||328428||328428||328428||349
1634160000000|2021-10-13 21:20:00|||||||||14
1634160300000|2021-10-13 21:25:00|||||||||333
1634160600000|2021-10-13 21:30:00|||||||||7
1634160900000|2021-10-13 21:35:00|||||||||69
1634161200000|2021-10-13 21:40:00|||||||||18
1634161500000|2021-10-13 21:45:00||328340||328340||328340||328340|89
1634161800000|2021-10-13 21:50:00|||||||||55
1634162100000|2021-10-13 21:55:00|328590|328428|328590|328428|328590|328428|328590|328428|5
1634162400000|2021-10-13 22:00:00|328599|328450|328600|328450|328600|328450|328599|328450|89
1634162700000|2021-10-13 22:05:00|328800|328585|328800|328600|328800|328600|328800|328450|1309
1634163000000|2021-10-13 22:10:00||328601||328601||328601||328601|101
1634163300000|2021-10-13 22:15:00||328650||328655||328655||328650|116
1634163600000|2021-10-13 22:20:00|328849|328656|328850|328700|328850|328755|328849|328655|279
1634163900000|2021-10-13 22:25:00|||||||||65
1634164200000|2021-10-13 22:30:00|328888|328717|329100|328850|329100|328850|328888|328717|803
1634164500000|2021-10-13 22:35:00|329080|328855|329080|328868|329080|328868|329080|328850|20
1634164800000|2021-10-13 22:40:00|328900|328856|328900|328856|328900|328856|328900|328856|342
1634165100000|2021-10-13 22:45:00||328716||328755||328800||328716|547
1634165400000|2021-10-13 22:50:00|329080|328800|329100|328805|329100|328805|329080|328650|408
1634165700000|2021-10-13 22:55:00|329020|328810|329020|328750|329020|328858|329020|328750|193
1634166000000|2021-10-13 23:00:00|329000|328751|329000|328900|329000|328900|329000|328751|91
1634166300000|2021-10-13 23:05:00|||||||||107
1634166600000|2021-10-13 23:10:00||328624||328800||328800||328624|57
1634166900000|2021-10-13 23:15:00|||||||||17
1634167200000|2021-10-13 23:20:00|||||||||23
1634167500000|2021-10-13 23:25:00|328999|328825|328999|328825|328999|328825|328999|328825|19
1634167800000|2021-10-13 23:30:00|328990|328800|328990|328800|328990|328800|328990|328800|115
1634168100000|2021-10-13 23:35:00||328650||328650||328650||328500|130
1634168400000|2021-10-13 23:40:00|328975|328701|328975|328700|328975|328701|328900|328700|448
1634168700000|2021-10-13 23:45:00|329449|328800|329449|328903|329449|328903|329449|328800|436
1634169000000|2021-10-13 23:50:00||328904||328905||328905||328904|64
1634169300000|2021-10-13 23:55:00|329397|328980|329111|329000|329397|329111|329111|328980|153
1634198400000|2021-10-14 08:00:00|331999|329944|330959|329943|332180|329944|330934|329943|321
1634198700000|2021-10-14 08:05:00|330934||331155||331155||330934||152
1634199000000|2021-10-14 08:10:00|331320|330119|332180|330534|332180|330534|331320|330119|194
1634199300000|2021-10-14 08:15:00|331700||332180||332180||331700||55
1634199600000|2021-10-14 08:20:00|331500|330421|331000|330421|331500|330421|330924|330421|234
1634199900000|2021-10-14 08:25:00||330659||330421||330659||330421|10
1634200200000|2021-10-14 08:30:00|||||||||12
1634200500000|2021-10-14 08:35:00|||||||||47
1634200800000|2021-10-14 08:40:00|||||||||33
1634201100000|2021-10-14 08:45:00|331200||331200||331200||331200||71
1634201400000|2021-10-14 08:50:00|||||||||101
1634201700000|2021-10-14 08:55:00|||||||||1
1634202000000|2021-10-14 09:00:00|331199||331199||331199||331199||15
1634202300000|2021-10-14 09:05:00|||||||||1
1634202600000|2021-10-14 09:10:00|331100||331100||331100||331100||10
1634202900000|2021-10-14 09:15:00|331199||331099||331199||331099||21
1634203200000|2021-10-14 09:20:00|331098||331098||331099||331098||6
1634203800000|2021-10-14 09:30:00|331097|330904|331199|330421|331200|330905|331095|330421|315
1634204100000|2021-10-14 09:35:00|331200|330495|331200|330495|331200|330495|331100|330421|144
1634204400000|2021-10-14 09:40:00||330421||330701||330701||330421|3
1634204700000|2021-10-14 09:45:00||330831||330919||330919||330831|99
1634205000000|2021-10-14 09:50:00||330918||330919||330919||330918|36
1634205300000|2021-10-14 09:55:00|||||||||11
1634205600000|2021-10-14 10:00:00|331051|330700|331051|330701|331051|330701|331051|330700|277
1634205900000|2021-10-14 10:05:00|331199|330700|330600|330165|331199|330701|330600|330030|656
1634206200000|2021-10-14 10:10:00|330643|330330|330698|330165|330699|330500|330643|330165|110
1634206500000|2021-10-14 10:15:00|330697|330254|330600|330267|330699|330267|330600|330165|50
1634206800000|2021-10-14 10:20:00|330700|330203|330615|330030|330700|330203|330560|330030|121
1634207100000|2021-10-14 10:25:00|330700||330699||330700||330699||7
1634207400000|2021-10-14 10:30:00||330100||330100||330100||330030|7
1634207700000|2021-10-14 10:35:00|330600|330030|330600|330030|330600|330326|330600|330030|63
1634208000000|2021-10-14 10:40:00|330699|330031|330699|330100|330699|330372|330699|330030|51
1634208300000|2021-10-14 10:45:00||330030||330100||330100||330030|48
1634208600000|2021-10-14 10:50:00||330165||330100||330165||330100|78
1634208900000|2021-10-14 10:55:00|330600|330030|330700|330031|330700|330356|330590|330030|290
1634209200000|2021-10-14 11:00:00|330900|330050|330940|330500|330950|330700|330694|330050|2046
1634209500000|2021-10-14 11:05:00|330900|330329|330900|330600|330900|330600|330600|330329|565
1634209800000|2021-10-14 11:10:00|331080|330500|330900|330330|331200|330800|330900|330200|981
1634210100000|2021-10-14 11:15:00|330819|330300|330899|330700|331000|330700|330796|330104|683
1634210400000|2021-10-14 11:20:00|330900|330621|330850|330800|330900|330800|330850|330621|303
1634210700000|2021-10-14 11:25:00|331000||330900||331000||330899||444
1634211000000|2021-10-14 11:30:00|330899|330700|330800|330510|330900|330800|330750|330500|937
1634211300000|2021-10-14 11:35:00|330700|330431|330700|330556|330700|330556|330679|330377|667
1634211600000|2021-10-14 11:40:00|330900|330600|330900|330555|330900|330634|330790|330555|1129
1634211900000|2021-10-14 11:45:00|330850|330646|330900|330710|330900|330710|330850|330500|373
1634212200000|2021-10-14 11:50:00|331100|330800|331000|330704|331200|331004|330993|330700|1612
1634212500000|2021-10-14 11:55:00|330960|330720|330984|330751|331000|330806|330960|330720|582
1634212800000|2021-10-14 12:00:00|330985|330755|330900|330740|330985|330810|330900|330500|501
1634213100000|2021-10-14 12:05:00|330928|330746|331100|330855|331100|330900|330928|330746|1851
1634213400000|2021-10-14 12:10:00|331125|330871|331380|331006|331380|331130|331125|330871|1322
1634213700000|2021-10-14 12:15:00|331300|330936|331099|330535|331300|331075|331099|330535|814
1634214000000|2021-10-14 12:20:00|331050|330706|331380|330900|331380|331200|331000|330571|2515
1634214300000|2021-10-14 12:25:00|331250|330911|331250|330800|331250|331006|331130|330555|698
1634214600000|2021-10-14 12:30:00|331380|331050|331289|330600|331527|331300|331000|330555|1658
1634214900000|2021-10-14 12:35:00|331500|330800|331189|330702|331500|330800|331100|330600|329
1634215200000|2021-10-14 12:40:00|331200|330703|331499|330800|331506|331200|331199|330614|1449
1634215500000|2021-10-14 12:45:00|331350|331000|331348|331000|331350|331001|331348|331000|180
1634215800000|2021-10-14 12:50:00|331350|331010|331350|331000|331350|331010|331300|331000|178
1634216100000|2021-10-14 12:55:00|331349|331021|331339|331002|331349|331030|331339|331000|182
1634216400000|2021-10-14 13:00:00|331200|331000|331200|331000|331200|331002|331200|331000|181
1634216700000|2021-10-14 13:05:00||331001||331001||331001||331001|440
1634217000000|2021-10-14 13:10:00|331350|331003|331318|331010|331350|331015|331060|331001|699
1634217300000|2021-10-14 13:15:00|331231|331002|330930|330700|331320|331002|330900|330700|1360
1634217600000|2021-10-14 13:20:00|331100|330850|331100|330900|331100|330900|331100|330850|1086
1634217900000|2021-10-14 13:25:00|330951|330614|330978|330060|331100|330614|330160|330000|6312
1634218200000|2021-10-14 13:30:00|330597|330100|329818|329428|330597|330218|329165|329023|50782
1634218500000|2021-10-14 13:35:00|329789|329437|330454|330251|330500|330406|329756|329428|12130
1634218800000|2021-10-14 13:40:00|330452|330252|330423|330200|330800|330664|330267|330200|11806
1634219100000|2021-10-14 13:45:00|330400|330207|330870|330709|330899|330811|330280|330090|9308
1634219400000|2021-10-14 13:50:00|330869|330708|330809|330686|330978|330860|330623|330500|8927
1634219700000|2021-10-14 13:55:00|330813|330687|330897|330785|330978|330955|330458|330400|10871
1634220000000|2021-10-14 14:00:00|330900|330815|331099|331020|331300|331237|330812|330700|21418
1634220300000|2021-10-14 14:05:00|331046|331024|331047|330876|331244|331133|330905|330850|4488
1634220600000|2021-10-14 14:10:00|331046|330928|331074|330927|331244|331172|331034|330876|3264
1634220900000|2021-10-14 14:15:00|331041|330974|330719|330632|331200|331136|330692|330573|5764
1634221200000|2021-10-14 14:20:00|330720|330594|330530|330342|330888|330703|330307|330212|9151
1634221500000|2021-10-14 14:25:00|330529|330395|330282|330101|330540|330431|330000|329842|5307
1634221800000|2021-10-14 14:30:00|330274|330106|330623|330446|330627|330545|330193|330101|3365
1634222100000|2021-10-14 14:35:00|330619|330481|330610|330500|330668|330582|330461|330400|1400
1634222400000|2021-10-14 14:40:00|330592|330522|330600|330533|330700|330600|330444|330387|2435
1634222700000|2021-10-14 14:45:00|330609|330555|330750|330633|330827|330724|330600|330465|3620
1634223000000|2021-10-14 14:50:00|330700|330618|330732|330603|330872|330781|330624|330518|1629
1634223300000|2021-10-14 14:55:00|330729|330520|330565|330458|330806|330642|330469|330392|3015
1634223600000|2021-10-14 15:00:00|330585|330479|330336|330200|330634|330559|330227|330102|3100
1634223900000|2021-10-14 15:05:00|330394|330266|330668|330551|330756|330635|330342|330200|2300
1634224200000|2021-10-14 15:10:00|330700|330550|330471|330322|330700|330550|330046|330000|4831
1634224500000|2021-10-14 15:15:00|330470|330401|330650|330546|330700|330629|330434|330307|3157
1634224800000|2021-10-14 15:20:00|330627|330468|330583|330400|330700|330614|330485|330392|3082
1634225100000|2021-10-14 15:25:00|330577|330405|330850|330803|330850|330803|330529|330392|3072
1634225400000|2021-10-14 15:30:00|330892|330788|330490|330382|330900|330825|330389|330337|5952
1634225700000|2021-10-14 15:35:00|330489|330385|330650|330501|330700|330582|330423|330337|2050
1634226000000|2021-10-14 15:40:00|330629|330512|330642|330545|330890|330771|330443|330361|6484
1634226300000|2021-10-14 15:45:00|330652|330569|330674|330560|330800|330700|330623|330544|2638
1634226600000|2021-10-14 15:50:00|330673|330553|330505|330434|330673|330553|330382|330337|3868
1634226900000|2021-10-14 15:55:00|330536|330435|330662|330576|330700|330576|330462|330405|3050
1634227200000|2021-10-14 16:00:00|330650|330585|330724|330582|330800|330701|330595|330519|2245
1634227500000|2021-10-14 16:05:00|330723|330585|330713|330584|330750|330675|330648|330530|600
1634227800000|2021-10-14 16:10:00|330712|330613|330835|330787|330840|330787|330649|330584|3876
1634228100000|2021-10-14 16:15:00|330833|330800|330652|330601|330840|330801|330634|330600|2874
1634228400000|2021-10-14 16:20:00|330689|330615|330681|330587|330765|330682|330515|330441|5109
1634228700000|2021-10-14 16:25:00|330680|330500|330786|330606|330800|330738|330608|330500|300
1634229000000|2021-10-14 16:30:00|330706|330619|330795|330682|330800|330746|330664|330563|2576
1634229300000|2021-10-14 16:35:00|330791|330684|330940|330868|330940|330880|330755|330675|2890
1634229600000|2021-10-14 16:40:00|330939|330822|331000|330915|331000|330944|330895|330800|900
1634229900000|2021-10-14 16:45:00|330979|330914|330934|330892|331252|331188|330794|330763|12319
1634230200000|2021-10-14 16:50:00|330932|330891|330974|330826|331092|330893|330781|330706|3532
1634230500000|2021-10-14 16:55:00|330975|330794|331055|330951|331055|330951|330850|330764|805
1634230800000|2021-10-14 17:00:00|331099|330902|330702|330612|331100|330950|330637|330573|3552
1634231100000|2021-10-14 17:05:00|330699|330598|330753|330647|330914|330780|330674|330589|2200
1634231400000|2021-10-14 17:10:00|330811|330710|330782|330716|330829|330761|330703|330606|500
1634231700000|2021-10-14 17:15:00|330765|330717|330590|330502|330765|330717|330558|330500|3156
1634232000000|2021-10-14 17:20:00|330589|330500|330558|330411|330600|330537|330400|330337|2535
1634232300000|2021-10-14 17:25:00|330556|330439|330499|330320|330591|330492|330403|330320|1854
1634232600000|2021-10-14 17:30:00|330489|330322|330488|330367|330680|330546|330425|330320|1369
1634232900000|2021-10-14 17:35:00|330555|330368|330453|330365|330555|330402|330401|330357|2218
1634233200000|2021-10-14 17:40:00|330474|330380|330378|330300|330584|330479|330335|330300|2951
1634233500000|2021-10-14 17:45:00|330376|330301|330500|330423|330545|330503|330344|330245|4099
1634233800000|2021-10-14 17:50:00|330499|330438|330576|330482|330579|330526|330398|330286|1556
1634234100000|2021-10-14 17:55:00|330570|330531|330629|330581|330725|330648|330570|330526|2902
1634234400000|2021-10-14 18:00:00|330618|330580|330453|330375|330702|330601|330411|330327|3654
1634234700000|2021-10-14 18:05:00|330545|330377|330446|330381|330545|330418|330396|330331|1350
1634235000000|2021-10-14 18:10:00|330445|330380|330455|330342|330540|330479|330395|330300|1304
1634235300000|2021-10-14 18:15:00|330451|330344|330500|330400|330530|330500|330408|330302|2132
1634235600000|2021-10-14 18:20:00|330496|330432|330579|330459|330600|330503|330457|330365|493
1634235900000|2021-10-14 18:25:00|330581|330504|330498|330378|330600|330509|330411|330355|2123
1634236200000|2021-10-14 18:30:00|330580|330400|330235|330150|330580|330403|330199|330108|2829
1634236500000|2021-10-14 18:35:00|330230|330166|330412|330238|330445|330350|330209|330150|2613
1634236800000|2021-10-14 18:40:00|330409|330263|330226|330161|330449|330293|330191|330105|2040
1634237100000|2021-10-14 18:45:00|330222|330164|330049|329957|330300|330180|329943|329902|2997
1634237400000|2021-10-14 18:50:00|330047|329971|330000|329867|330067|329989|329861|329825|6317
1634237700000|2021-10-14 18:55:00|329963|329880|330000|329950|330122|330017|329850|329810|5025
1634238000000|2021-10-14 19:00:00|329999|329951|329841|329750|330111|329995|329726|329700|3350
1634238300000|2021-10-14 19:05:00|329823|329756|329708|329635|329905|329811|329674|329604|5183
1634238600000|2021-10-14 19:10:00|329707|329618|329741|329654|329871|329744|329525|329500|5583
1634238900000|2021-10-14 19:15:00|329739|329655|329859|329769|329982|329815|329651|329576|1347
1634239200000|2021-10-14 19:20:00|329858|329770|329942|329887|330198|330123|329854|329753|5099
1634239500000|2021-10-14 19:25:00|329974|329913|330021|329956|330201|330141|329974|329913|3467
1634239800000|2021-10-14 19:30:00|330011|329941|330082|329899|330100|330047|329849|329760|2807
1634240100000|2021-10-14 19:35:00|330049|329901|329776|329663|330049|329907|329632|329500|2250
1634240400000|2021-10-14 19:40:00|329779|329691|330099|330054|330152|330072|329600|329500|3327
1634240700000|2021-10-14 19:45:00|330096|330039|329951|329892|330100|330039|329830|329800|4543
1634241000000|2021-10-14 19:50:00|329914|329902|330174|330017|330399|330319|329779|329674|7601
1634241300000|2021-10-14 19:55:00|330173|330018|329988|329929|330173|330090|329675|329610|19508
1634241600000|2021-10-14 20:00:00|330000|329930|330199|329800|330199|329930|329915|329400|139792
1634241900000|2021-10-14 20:05:00|||||||||186
1634242200000|2021-10-14 20:10:00|330096|329801|330400|329904|330400|329904|330096|329800|708
1634242500000|2021-10-14 20:15:00|330399|329905|330350|330105|330399|330105|330300|329905|86
1634242800000|2021-10-14 20:20:00|330300|330200|330400|330105|330400|330200|330300|330105|335
1634243100000|2021-10-14 20:25:00|330399|330205|330399|330205|330399|330205|330399|330205|738
1634243400000|2021-10-14 20:30:00|330400|330208|330587|330301|330587|330301|330400|330208|256
1634243700000|2021-10-14 20:35:00|330600|330303|330499|330303|330600|330303|330499|330303|245
1634244000000|2021-10-14 20:40:00|330500|330500|330649|330500|330688|330501|330500|330500|515
1634244300000|2021-10-14 20:45:00|330640|330501|330640|330501|330640|330501|330640|330501|276
1634244600000|2021-10-14 20:50:00|330647|330500|330600|330500|330649|330500|330600|330500|26
1634244900000|2021-10-14 20:55:00|330573|330301|330599|330301|330600|330310|330573|330301|418
1634245200000|2021-10-14 21:00:00|330600|330310|330600|330310|330600|330310|330600|330310|62
1634245500000|2021-10-14 21:05:00|330550|330303|330550|330303|330550|330303|330550|330303|17
1634245800000|2021-10-14 21:10:00|330549||330500||330549||330500||51
1634246100000|2021-10-14 21:15:00|330499|330301|330499|330301|330499|330301|330499|330301|103
1634246400000|2021-10-14 21:20:00|330500|330303|330600|330301|330600|330400|330500|330301|133
1634246700000|2021-10-14 21:25:00|||||||||29
1634247000000|2021-10-14 21:30:00|330500|330400|330500|330301|330500|330400|330500|330301|18
1634247300000|2021-10-14 21:35:00||330430||330440||330440||330430|15
1634247600000|2021-10-14 21:40:00|||||||||91
1634247900000|2021-10-14 21:45:00|330600|330301|330600|330361|330600|330361|330600|330301|15
1634248200000|2021-10-14 21:50:00||330385||330477||330477||330385|34
1634248500000|2021-10-14 21:55:00||330400||330400||330400||330400|132
1634248800000|2021-10-14 22:00:00|330599|330313|330599|330211|330599|330313|330599|330205|96
1634249100000|2021-10-14 22:05:00|330500|330262|330500|330300|330500|330300|330500|330262|104
1634249400000|2021-10-14 22:10:00||330333||330300||330333||330300|14
1634249700000|2021-10-14 22:15:00|||||||||4
1634250000000|2021-10-14 22:20:00||330401||330401||330401||330401|109
1634250300000|2021-10-14 22:25:00|330600|330300|330600|330210|330600|330300|330400|330205|485
1634250600000|2021-10-14 22:30:00|330400|330250|330599|330210|330599|330300|330400|330210|39
1634250900000|2021-10-14 22:35:00|330600||330599||330600||330599||16
1634251200000|2021-10-14 22:40:00|330597||330598||330598||330597||20
1634251500000|2021-10-14 22:45:00|||||||||2
1634251800000|2021-10-14 22:50:00|330599||330499||330599||330499||18
1634252100000|2021-10-14 22:55:00|||||||||38
1634252400000|2021-10-14 23:00:00|330500|330215|330500|330213|330500|330215|330500|330213|5
1634252700000|2021-10-14 23:05:00|330599|330215|330599|330210|330599|330215|330550|330210|40
1634253000000|2021-10-14 23:10:00|330598|330300|330598|330220|330598|330300|330598|330215|78
1634253300000|2021-10-14 23:15:00||330250||330250||330250||330250|10
1634253600000|2021-10-14 23:20:00|330599|330251|330599|330302|330599|330302|330598|330251|75
1634253900000|2021-10-14 23:25:00|330598||330598||330598||330598||28
1634254200000|2021-10-14 23:30:00|330599|330310|330598|330401|330599|330401|330598|330310|22
1634254500000|2021-10-14 23:35:00|330599||330599||330599||330599||119
1634254800000|2021-10-14 23:40:00||330402||330500||330500||330402|73
1634255100000|2021-10-14 23:45:00|330500|330402|330450|330401|330500|330402|330450|330401|354
1634255400000|2021-10-14 23:50:00|330430|330301|330599|330310|330599|330310|330400|330301|614
1634255700000|2021-10-14 23:55:00|330598|330311|330599|330311|330599|330311|330598|330311|157
1634284800000|2021-10-15 08:00:00|330950|329924|331737|330599|331737|330719|330950|329924|83
1634285100000|2021-10-15 08:05:00|331574|330500|331737|330500|331737|330599|331044|330300|247
1634285400000|2021-10-15 08:10:00||330300||330599||330599||330300|42
1634285700000|2021-10-15 08:15:00|332294|330500|332294|330599|332294|330599|331408|330500|41
1634286000000|2021-10-15 08:20:00|331433||331155||332294||331000||136
1634286300000|2021-10-15 08:25:00|331084||331300||331320||331084||27
1634286600000|2021-10-15 08:30:00|331400||331400||331400||331328||140
1634286900000|2021-10-15 08:35:00|||||||||6
1634287200000|2021-10-15 08:40:00|331196||331400||331400||331040||120
1634287500000|2021-10-15 08:45:00|||||||||8
1634287800000|2021-10-15 08:50:00|||||||||31
1634288100000|2021-10-15 08:55:00|331114||331099||331114||331000||44
1634288400000|2021-10-15 09:00:00|331098|330101|330908|330101|331098|330101|330900|330101|18
1634288700000|2021-10-15 09:05:00|330900|330300|330900|330165|330999|330300|330846|330000|22
1634289000000|2021-10-15 09:10:00|330899|330300|330898|330300|330899|330300|330898|330300|1
1634289300000|2021-10-15 09:15:00|330800|330330|330798|330300|330800|330330|330798|330300|21
1634289600000|2021-10-15 09:20:00|330799|330301|330799|330301|330799|330301|330799|330301|2
1634289900000|2021-10-15 09:25:00|330798||330799||330799||330798||13
1634290200000|2021-10-15 09:30:00|330798|330500|330798|330301|330799|330500|330798|330300|19
1634290500000|2021-10-15 09:35:00|330791||330798||330798||330700||1
1634290800000|2021-10-15 09:40:00|330699|330300|330695|329986|330699|330300|330695|329986|116
1634291100000|2021-10-15 09:45:00|330691|330000|330694|330000|330695|330000|330691|329986|10
1634291400000|2021-10-15 09:50:00|||||||||1
1634291700000|2021-10-15 09:55:00|330798|330200|330798|330101|330798|330300|330798|330101|21
1634292000000|2021-10-15 10:00:00|330897|330000|330897|330101|330897|330101|330798|330000|60
1634292300000|2021-10-15 10:05:00|330800|330000|330898|330000|330898|330101|330800|330000|184
1634292600000|2021-10-15 10:10:00||330101||330101||330101||330101|22
1634292900000|2021-10-15 10:15:00||329986||330300||330300||329986|14
1634293200000|2021-10-15 10:20:00|||||||||7
1634293500000|2021-10-15 10:25:00|330999|330293|330999|330800|330999|330800|330999|330165|299
1634293800000|2021-10-15 10:30:00|331400|330300|331000|329986|331400|330300|331000|329986|129
1634294100000|2021-10-15 10:35:00||329987||330101||330101||329986|20
1634294400000|2021-10-15 10:40:00|||||||||3
1634294700000|2021-10-15 10:45:00||330110||330110||330110||330110|6
1634295000000|2021-10-15 10:50:00|331400||330800||331400||330800||4
1634295300000|2021-10-15 10:55:00|330998||330799||330998||330799||9
1634295600000|2021-10-15 11:00:00|330932|330200|331399|330900|331400|331000|330799|330200|603
1634295900000|2021-10-15 11:05:00|331397|330934|331200|331005|331399|331005|331200|330934|316
1634296200000|2021-10-15 11:10:00|331199|330934|331196|330941|331199|330941|331100|330934|162
1634296500000|2021-10-15 11:15:00|331194|330945|331200|331001|331200|331005|331194|330945|259
1634296800000|2021-10-15 11:20:00|331195|331005|331195|331000|331195|331018|331195|331000|276
1634297100000|2021-10-15 11:25:00|331194|331002|331400|331230|331400|331230|331194|331002|682
1634297400000|2021-10-15 11:30:00|331499|331195|331499|331253|331499|331260|331499|331195|359
1634297700000|2021-10-15 11:35:00|331450|331195|331377|331270|331499|331270|331299|331195|79
1634298000000|2021-10-15 11:40:00|331376|331195|331347|331010|331376|331195|331200|331000|785
1634298300000|2021-10-15 11:45:00|331334|331250|331299|331021|331349|331250|331299|331010|246
1634298600000|2021-10-15 11:50:00|331296|331000|331299|331000|331299|331002|331237|331000|188
1634298900000|2021-10-15 11:55:00|331290|331100|331299|331100|331299|331100|331290|331100|140
1634299200000|2021-10-15 12:00:00|331200|331101|331200|331050|331200|331101|331200|331000|87
1634299500000|2021-10-15 12:05:00|331185|331053|331183|331050|331185|331100|331180|331050|344
1634299800000|2021-10-15 12:10:00|||||||||104
1634300100000|2021-10-15 12:15:00|331313|331055|331190|331056|331313|331061|331190|331055|250
1634300400000|2021-10-15 12:20:00|331199|331050|331190|331050|331200|331055|331190|331050|178
1634300700000|2021-10-15 12:25:00|331150|331051|331250|331050|331250|331100|331150|331050|519
1634301000000|2021-10-15 12:30:00|331248|331000|331169|330650|331248|331000|331163|330600|592
1634301300000|2021-10-15 12:35:00|331167|330600|331248|331001|331250|331050|331158|330600|589
1634301600000|2021-10-15 12:40:00|331250|331000|331050|330925|331300|331121|331050|330600|1640
1634301900000|2021-10-15 12:45:00|331048|330975|331100|330716|331100|331096|330975|330660|2233
1634302200000|2021-10-15 12:50:00|331050|330800|331099|330704|331100|331000|330998|330700|866
1634302500000|2021-10-15 12:55:00|331098|330706|330998|330706|331099|330802|330998|330660|275
1634302800000|2021-10-15 13:00:00|331079|330730|331100|330754|331100|330754|330900|330666|688
1634303100000|2021-10-15 13:05:00|330948|330800|330948|330800|330950|330800|330948|330800|158
1634303400000|2021-10-15 13:10:00|330950|330802|330898|330600|331100|330806|330898|330600|960
1634303700000|2021-10-15 13:15:00|330831|330599|330700|330301|330900|330599|330618|330200|765
1634304000000|2021-10-15 13:20:00|330698|330445|330900|330800|330900|330800|330629|330250|1050
1634304300000|2021-10-15 13:25:00|331027|330840|331300|330900|331300|331250|330900|330650|5862
1634304600000|2021-10-15 13:30:00|331173|330660|330867|330715|331300|331104|330400|330300|18613
1634304900000|2021-10-15 13:35:00|330866|330716|331085|330926|331100|331023|330726|330536|11663
1634305200000|2021-10-15 13:40:00|331100|330992|330800|330675|331196|331102|330676|330550|9011
1634305500000|2021-10-15 13:45:00|330773|330550|330886|330669|331000|330936|330676|330550|7625
1634305800000|2021-10-15 13:50:00|330904|330750|330907|330802|331200|331051|330860|330669|6660
1634306100000|2021-10-15 13:55:00|330906|330789|331044|330961|331100|331091|330700|330600|7139
1634306400000|2021-10-15 14:00:00|331043|330965|330937|330812|331125|331049|330874|330812|10159
1634306700000|2021-10-15 14:05:00|330936|330820|331077|330976|331125|331100|330812|330765|9679
1634307000000|2021-10-15 14:10:00|331076|330977|330969|330867|331094|331035|330898|330800|8921
1634307300000|2021-10-15 14:15:00|330966|330920|330773|330700|331094|330974|330697|330664|7139
1634307600000|2021-10-15 14:20:00|330769|330664|331659|331500|331659|331649|330672|330600|30144
1634307900000|2021-10-15 14:25:00|331658|331580|331920|331840|332410|332270|331551|331500|32507
1634308200000|2021-10-15 14:30:00|331933|331841|333471|333381|333500|333389|331933|331840|24383
1634308500000|2021-10-15 14:35:00|333492|333393|334344|334238|334488|334345|333441|333308|34650
1634308800000|2021-10-15 14:40:00|334345|334237|334383|334329|334488|334427|333893|333801|19403
1634309100000|2021-10-15 14:45:00|334381|334297|334698|334633|334950|334873|334367|334297|21657
1634309400000|2021-10-15 14:50:00|334678|334636|335637|335600|335674|335632|334663|334614|31490
1634309700000|2021-10-15 14:55:00|335700|335601|337000|336970|337000|336970|335653|335514|29001
1634310000000|2021-10-15 15:00:00|337061|336971|336828|336762|337700|337540|336799|336704|27499
1634310300000|2021-10-15 15:05:00|336865|336751|338603|338502|338840|338764|336756|336734|49603
1634310600000|2021-10-15 15:10:00|338602|338505|339249|339200|339309|339251|338301|338272|43512
1634310900000|2021-10-15 15:15:00|339251|339201|338435|338332|339299|339236|337849|337800|30714
1634311200000|2021-10-15 15:20:00|338375|338333|338164|338055|338659|338559|337971|337878|13194
1634311500000|2021-10-15 15:25:00|338141|338056|337847|337744|338400|338336|337736|337700|12801
1634311800000|2021-10-15 15:30:00|337837|337762|337700|337624|337837|337763|337340|337286|20136
1634312100000|2021-10-15 15:35:00|337707|337626|337500|337300|337800|337688|337275|337201|11395
1634312400000|2021-10-15 15:40:00|337499|337301|337399|337265|337600|337554|337275|337201|11356
1634312700000|2021-10-15 15:45:00|337357|337293|337455|337317|337700|337648|337339|337200|13909
1634313000000|2021-10-15 15:50:00|337417|337318|338047|337939|338125|338079|337371|337270|15108
1634313300000|2021-10-15 15:55:00|338086|337930|337808|337718|338086|337993|337760|337718|6109
1634313600000|2021-10-15 16:00:00|337830|337732|337897|337800|338100|338003|337747|337695|13455
1634313900000|2021-10-15 16:05:00|337856|337799|338025|337922|338100|338063|337634|337600|11632
1634314200000|2021-10-15 16:10:00|338000|337914|338000|337929|338077|337978|337882|337863|3600
1634314500000|2021-10-15 16:15:00|337998|337930|338266|338235|338350|338300|337900|337866|12803
1634314800000|2021-10-15 16:20:00|338251|338221|337832|337746|338273|338221|337746|337696|8245
1634315100000|2021-10-15 16:25:00|337791|337736|337795|337722|337988|337823|337652|337624|8761
1634315400000|2021-10-15 16:30:00|337800|337713|337858|337770|337922|337854|337768|337686|4075
1634315700000|2021-10-15 16:35:00|337872|337772|337943|337911|338163|338040|337784|337742|4430
1634316000000|2021-10-15 16:40:00|337949|337875|338015|337970|338100|337994|337928|337875|1350
1634316300000|2021-10-15 16:45:00|337990|337965|338005|337913|338015|337965|337906|337875|1900
1634316600000|2021-10-15 16:50:00|338001|337891|338025|337963|338150|338032|337992|337891|7697
1634316900000|2021-10-15 16:55:00|338024|337973|338780|338744|338780|338744|337996|337954|9404
1634317200000|2021-10-15 17:00:00|338766|338709|338675|338615|339100|339039|338632|338601|10988
1634317500000|2021-10-15 17:05:00|338668|338587|338579|338500|338850|338803|338544|338500|7092
1634317800000|2021-10-15 17:10:00|338522|338481|338347|338287|338619|338511|338304|338243|6509
1634318100000|2021-10-15 17:15:00|338350|338234|338239|338165|338488|338329|338193|338066|5648
1634318400000|2021-10-15 17:20:00|338238|338150|338150|338084|338300|338200|338088|338006|5587
1634318700000|2021-10-15 17:25:00|338175|338085|338085|337980|338269|338086|338000|337901|2548
1634319000000|2021-10-15 17:30:00|338082|337983|338328|338228|338346|338285|338082|337982|5165
1634319300000|2021-10-15 17:35:00|338321|338245|338192|338144|338330|338248|338000|337975|8795
1634319600000|2021-10-15 17:40:00|338168|338088|338191|338100|338250|338188|338048|338000|6867
1634319900000|2021-10-15 17:45:00|338187|338073|338400|338352|338400|338362|338025|337975|8487
1634320200000|2021-10-15 17:50:00|338376|338319|338500|338454|338500|338454|338320|338215|5386
1634320500000|2021-10-15 17:55:00|338600|338487|338567|338479|338600|338579|338430|338345|5579
1634320800000|2021-10-15 18:00:00|338574|338480|339118|339071|339177|339105|338556|338480|15851
1634321100000|2021-10-15 18:05:00|339117|339067|339414|339315|339481|339440|338883|338787|15928
1634321400000|2021-10-15 18:10:00|339413|339226|339137|339050|339495|339408|339097|339050|14941
1634321700000|2021-10-15 18:15:00|339150|339073|339047|338989|339177|339122|338957|338918|5687
1634322000000|2021-10-15 18:20:00|339046|338992|339040|338945|339299|339259|338990|338901|6123
1634322300000|2021-10-15 18:25:00|339004|338954|338925|338819|339079|339020|338825|338786|5895
1634322600000|2021-10-15 18:30:00|338903|338820|338748|338716|338925|338829|338678|338631|4159
1634322900000|2021-10-15 18:35:00|338743|338675|338894|338833|338900|338835|338649|338600|9215
1634323200000|2021-10-15 18:40:00|338891|338837|338900|338802|338900|338844|338752|338691|2789
1634323500000|2021-10-15 18:45:00|338882|338807|339097|339006|339192|339058|338794|338691|8165
1634323800000|2021-10-15 18:50:00|339056|339008|339430|339359|339441|339381|339056|338994|12803
1634324100000|2021-10-15 18:55:00|339428|339347|339644|339587|339685|339633|339390|339334|13455
1634324400000|2021-10-15 19:00:00|339638|339576|339231|339158|339670|339633|339206|339151|6064
1634324700000|2021-10-15 19:05:00|339230|339187|339385|339301|339399|339301|339154|339100|5027
1634325000000|2021-10-15 19:10:00|339373|339307|339783|339725|339808|339770|339344|339307|7662
1634325300000|2021-10-15 19:15:00|339768|339723|339851|339816|339999|339964|339752|339674|10135
1634325600000|2021-10-15 19:20:00|339836|339815|340000|339955|340000|339998|339783|339768|9997
1634325900000|2021-10-15 19:25:00|339998|339932|340269|340189|340299|340239|339963|339932|17377
1634326200000|2021-10-15 19:30:00|340221|340178|339900|339856|340295|340255|339762|339700|16825
1634326500000|2021-10-15 19:35:00|339899|339857|339964|339949|339994|339964|339623|339600|12511
1634326800000|2021-10-15 19:40:00|339965|339950|340073|339953|340198|340102|339965|339922|18836
1634327100000|2021-10-15 19:45:00|340069|340010|340246|340205|340369|340305|340011|339962|21979
1634327400000|2021-10-15 19:50:00|340252|340212|340638|340606|340638|340606|340196|340164|35797
1634327700000|2021-10-15 19:55:00|340651|340607|340923|340902|341042|341017|340541|340500|72987
1634328000000|2021-10-15 20:00:00|340998|340900|340902|340826|341100|340905|340850|340000|182605
1634328300000|2021-10-15 20:05:00|340850|340831|341000|340902|341050|340902|340850|340831|3117
1634328600000|2021-10-15 20:10:00||340901||340950||340950||340900|702
1634328900000|2021-10-15 20:15:00|340998|340952|341298|341095|341300|341097|340998|340950|2343
1634329200000|2021-10-15 20:20:00|341075|341001|341144|340975|341300|341060|341044|340975|2332
1634329500000|2021-10-15 20:25:00|341000|340976|341073|340975|341100|340976|341000|340975|861
1634329800000|2021-10-15 20:30:00|341075|340990|341016|340990|341075|341000|341016|340990|599
1634330100000|2021-10-15 20:35:00|341050|340950|341025|340910|341050|340950|341024|340902|1484
1634330400000|2021-10-15 20:40:00|341024|340925|341025|340925|341025|340925|340995|340925|436
1634330700000|2021-10-15 20:45:00|341010|340950|340998|340950|341010|340950|340998|340950|233
1634331000000|2021-10-15 20:50:00|340975|340925|340950|340910|340975|340925|340950|340910|642
1634331300000|2021-10-15 20:55:00|340975|340934|341003|340950|341003|340950|340975|340925|396
1634544000000|2021-10-18 08:00:00|339886|338900|340560|338900|340900|339096|339886|338900|273
1634544300000|2021-10-18 08:05:00|340500|339000|340500|338900|340900|339885|340299|338900|170
1634544600000|2021-10-18 08:10:00||338902||339000||339200||338900|18
1634544900000|2021-10-18 08:15:00|340000|338900|340500|339075|340500|339351|339808|338900|244
1634545200000|2021-10-18 08:20:00||339102||339000||339200||339000|7
1634545500000|2021-10-18 08:25:00||339499||339075||339532||339075|245
1634545800000|2021-10-18 08:30:00|340490|339000|340399|339075|340500|339075|340399|339000|35
1634546100000|2021-10-18 08:35:00|340200|339000|340216|339000|340400|339000|339670|338910|99
1634546400000|2021-10-18 08:40:00|340215|338900|340000|338900|340216|338900|339600|338900|98
1634546700000|2021-10-18 08:45:00|339999|339000|340000|339700|340000|339807|339932|338900|281
1634547000000|2021-10-18 08:50:00|339902||339902||339902||339902||16
1634547300000|2021-10-18 08:55:00|||||||||29
1634547600000|2021-10-18 09:00:00|340000|339500|340000|339200|340000|339500|339700|339200|500
1634547900000|2021-10-18 09:05:00||339360||339200||339360||339200|110
1634548200000|2021-10-18 09:10:00|339700|339300|340000|339200|340000|339300|339600|339200|127
1634548500000|2021-10-18 09:15:00|339683|339201|340000|339200|340000|339201|339683|339200|250
1634548800000|2021-10-18 09:20:00||339240||339240||339240||339240|13
1634549100000|2021-10-18 09:25:00||339200||339240||339240||339200|23
1634549400000|2021-10-18 09:30:00|339800|339200|340000|339240|340000|339240|339800|339200|37
1634549700000|2021-10-18 09:35:00||339200||339240||339240||339200|1
1634550000000|2021-10-18 09:40:00|339700|339200|340000|339419|340000|339419|339700|339200|25
1634550300000|2021-10-18 09:45:00|339600|339500|340000|339600|340000|339600|339600|339500|29
1634550600000|2021-10-18 09:50:00|339600|339419|340000|339419|340000|339419|339600|339419|419
1634550900000|2021-10-18 09:55:00|||||||||66
1634551200000|2021-10-18 10:00:00|339506|339243|339500|339200|340000|339300|339500|339200|614
1634551500000|2021-10-18 10:05:00|339735|339240|340000|339200|340000|339240|339735|339200|200
1634551800000|2021-10-18 10:10:00|339490|339100|339300|338900|340000|339100|339261|338900|438
1634552100000|2021-10-18 10:15:00|339200|338700|338900|338000|339200|338700|338900|338000|640
1634552400000|2021-10-18 10:20:00|339000|338500|339000|338000|339200|338800|339000|338000|457
1634552700000|2021-10-18 10:25:00||338100||338100||338100||338100|17
1634553000000|2021-10-18 10:30:00||338000||338800||338800||338000|33
1634553300000|2021-10-18 10:35:00|339200||339200||339300||339200||276
1634553600000|2021-10-18 10:40:00|339252|339000|339299|338800|339300|339200|339250|338800|107
1634553900000|2021-10-18 10:45:00|339300||339300||339300||339299||12
1634554200000|2021-10-18 10:50:00|339299||339200||339300||339200||124
1634554500000|2021-10-18 10:55:00|339203|338931|339300|338801|339300|339203|339200|338800|437
1634554800000|2021-10-18 11:00:00|339500|339200|340092|339850|340500|339850|339500|339000|4245
1634555100000|2021-10-18 11:05:00|340091|339900|340000|339860|340299|340000|340000|339850|1056
1634555400000|2021-10-18 11:10:00|339950|339800|340199|339551|340200|339800|339700|339500|1510
1634555700000|2021-10-18 11:15:00|340200|339550|340275|340200|340275|340200|340100|339550|2833
1634556000000|2021-10-18 11:20:00|340100|340100|339999|339805|340248|340100|339950|339800|1923
1634556300000|2021-10-18 11:25:00|339960|339850|340124|339900|340124|340020|339960|339850|2011
1634556600000|2021-10-18 11:30:00|340275|339910|340268|339901|340275|340100|340268|339850|911
1634556900000|2021-10-18 11:35:00|340150|340000|339900|339501|340150|340000|339900|339500|885
1634557200000|2021-10-18 11:40:00|340000|339503|339990|339606|340150|339606|339900|339500|87
1634557500000|2021-10-18 11:45:00|339979|339605|339812|339700|340065|339800|339812|339500|422
1634557800000|2021-10-18 11:50:00|339990|339715|339999|339715|340000|339715|339990|339715|686
1634558100000|2021-10-18 11:55:00|339998|339700|339989|339660|340000|339700|339800|339500|632
1634558400000|2021-10-18 12:00:00|339987|339650|339579|339100|339989|339660|339400|339100|2353
1634558700000|2021-10-18 12:05:00|339700|339200|339966|339600|339970|339600|339700|339200|387
1634559000000|2021-10-18 12:10:00|339964|339700|339800|339412|340000|339700|339800|339411|605
1634559300000|2021-10-18 12:15:00|339987|339600|339750|339414|340000|339700|339750|339411|538
1634559600000|2021-10-18 12:20:00|339745|339423|339600|339411|339745|339550|339498|339411|531
1634559900000|2021-10-18 12:25:00|339400|339500|339596|339300|339600|339500|339400|339200|1104
1634560200000|2021-10-18 12:30:00|339598|339302|339700|339300|339800|339461|339598|339200|246
1634560500000|2021-10-18 12:35:00|339694|339306|339546|339400|339694|339475|339500|339306|578
1634560800000|2021-10-18 12:40:00|339523|339500|339500|339450|339523|339502|339450|339400|752
1634561100000|2021-10-18 12:45:00|339498|339400|339499|339300|339500|339450|339300|339205|4262
1634561400000|2021-10-18 12:50:00|339490|339205|339180|339000|339490|339205|339180|339000|3040
1634561700000|2021-10-18 12:55:00|339100|338929|339370|338804|339380|338929|338923|338802|3017
1634562000000|2021-10-18 13:00:00|339369|338902|339298|339000|339369|339050|339200|338901|207
1634562300000|2021-10-18 13:05:00|339297|339002|339100|339000|339297|339035|339000|338802|1836
1634562600000|2021-10-18 13:10:00|339030|338900|339167|338906|339167|338906|339000|338900|1536
1634562900000|2021-10-18 13:15:00|339210|338988|339200|339002|339299|339070|339193|338906|594
1634563200000|2021-10-18 13:20:00|339299|339003|339298|339100|339299|339105|339297|339002|538
1634563500000|2021-10-18 13:25:00|339211|338900|338968|338512|339298|338900|338639|338500|4743
1634563800000|2021-10-18 13:30:00|338967|338738|339473|339100|340100|340045|338671|338510|42280
1634564100000|2021-10-18 13:35:00|339459|339333|340499|340444|340500|340444|338984|338912|41829
1634564400000|2021-10-18 13:40:00|340500|340393|341883|341751|342600|342461|340333|340181|43806
1634564700000|2021-10-18 13:45:00|341884|341756|343275|343155|343500|343294|341512|341400|38405
1634565000000|2021-10-18 13:50:00|343396|343167|342103|341956|343500|343391|342097|341900|27478
1634565300000|2021-10-18 13:55:00|342077|342044|342242|342072|343767|343549|341841|341626|34066
1634565600000|2021-10-18 14:00:00|342328|342135|342230|342130|342581|342357|342110|341935|11542
1634565900000|2021-10-18 14:05:00|342293|342135|342102|342028|343000|342854|342034|341935|16507
1634566200000|2021-10-18 14:10:00|342100|342000|342041|341903|342300|342192|341644|341502|11323
1634566500000|2021-10-18 14:15:00|342040|341900|340155|340002|342070|341905|339947|339812|23516
1634566800000|2021-10-18 14:20:00|340266|340070|340524|340418|340880|340771|340019|339917|22371
1634567100000|2021-10-18 14:25:00|340554|340424|341051|340815|341299|341076|340539|340423|14011
1634567400000|2021-10-18 14:30:00|340986|340884|340347|340220|341071|340998|340319|340216|8333
1634567700000|2021-10-18 14:35:00|340344|340226|340282|340183|340400|340301|339898|339802|11243
1634568000000|2021-10-18 14:40:00|340257|340100|340659|340550|341000|340886|340257|340100|10314
1634568300000|2021-10-18 14:45:00|340688|340510|340692|340621|340921|340744|340420|340253|5722
1634568600000|2021-10-18 14:50:00|340700|340643|340662|340500|340941|340825|340531|340409|11206
1634568900000|2021-10-18 14:55:00|340673|340501|340457|340352|340712|340629|340429|340300|4987
1634569200000|2021-10-18 15:00:00|340453|340325|340394|340322|340705|340569|340328|340261|5505
1634569500000|2021-10-18 15:05:00|340392|340262|340788|340664|340850|340777|340342|340261|2136
1634569800000|2021-10-18 15:10:00|340799|340698|341309|341163|341500|341425|340754|340661|10528
1634570100000|2021-10-18 15:15:00|341256|341182|341980|341925|342000|341925|341223|341156|8310
1634570400000|2021-10-18 15:20:00|342000|341926|341803|341745|342181|342093|341743|341672|8298
1634570700000|2021-10-18 15:25:00|341802|341725|341266|341101|341896|341741|341266|341101|6762
1634571000000|2021-10-18 15:30:00|341265|341119|341780|341559|341940|341883|341194|341081|3634
1634571300000|2021-10-18 15:35:00|341799|341562|341299|341220|342038|341917|341299|341220|4184
1634571600000|2021-10-18 15:40:00|341300|341233|341640|341544|341961|341873|341288|341220|3059
1634571900000|2021-10-18 15:45:00|341709|341537|341997|341933|342122|342041|341693|341527|6106
1634572200000|2021-10-18 15:50:00|341996|341831|342115|342030|342263|342176|341784|341703|4609
1634572500000|2021-10-18 15:55:00|342112|342006|341999|341915|342290|342158|341999|341884|3291
1634572800000|2021-10-18 16:00:00|341998|341935|341922|341805|342130|342048|341816|341738|3898
1634573100000|2021-10-18 16:05:00|341987|341806|342200|342173|342220|342181|341858|341757|2302
1634573400000|2021-10-18 16:10:00|342220|342155|341773|341617|342289|342269|341571|341453|8514
1634573700000|2021-10-18 16:15:00|341783|341622|341518|341405|341909|341801|341205|341043|6538
1634574000000|2021-10-18 16:20:00|341582|341386|341770|341598|341854|341767|341460|341386|1490
1634574300000|2021-10-18 16:25:00|341760|341599|341967|341845|341967|341845|341537|341500|1030
1634574600000|2021-10-18 16:30:00|341977|341881|342100|342038|342180|342059|341867|341700|3639
1634574900000|2021-10-18 16:35:00|342110|342035|342088|341985|342180|342113|341997|341900|1024
1634575200000|2021-10-18 16:40:00|342089|342024|342289|342200|342289|342200|341904|341830|8229
1634575500000|2021-10-18 16:45:00|342278|342176|342500|342336|342500|342442|342196|342125|4701
1634575800000|2021-10-18 16:50:00|342499|342364|342778|342685|342800|342713|342417|342325|4309
1634576100000|2021-10-18 16:55:00|342774|342697|342893|342772|343000|342953|342670|342583|6751
1634576400000|2021-10-18 17:00:00|342907|342867|342943|342804|343300|343258|342799|342730|5029
1634576700000|2021-10-18 17:05:00|342940|342806|342600|342531|342940|342806|342595|342466|3107
1634577000000|2021-10-18 17:10:00|342658|342534|342659|342584|342878|342780|342578|342534|1454
1634577300000|2021-10-18 17:15:00|342660|342612|342968|342900|343300|343234|342651|342550|4078
1634577600000|2021-10-18 17:20:00|342967|342864|343284|343200|343400|343303|342929|342807|2654
1634577900000|2021-10-18 17:25:00|343274|343119|343698|343613|343798|343699|343187|343100|5322
1634578200000|2021-10-18 17:30:00|343700|343639|344051|343962|344087|344058|343617|343600|9715
1634578500000|2021-10-18 17:35:00|344087|344022|343826|343746|344200|344100|343802|343685|4737
1634578800000|2021-10-18 17:40:00|343828|343747|343897|343763|343900|343770|343582|343444|1750
1634579100000|2021-10-18 17:45:00|343896|343823|344100|343957|344120|344031|343853|343711|4270
1634579400000|2021-10-18 17:50:00|344099|343960|344099|343900|344120|344080|343947|343850|2418
1634579700000|2021-10-18 17:55:00|344091|343955|343675|343606|344092|343957|343592|343500|2700
1634580000000|2021-10-18 18:00:00|343730|343605|343930|343817|344000|343909|343630|343500|2096
1634580300000|2021-10-18 18:05:00|344000|343892|344121|343918|344244|344151|343891|343752|2579
1634580600000|2021-10-18 18:10:00|344112|343923|343777|343717|344124|343986|343766|343700|2113
1634580900000|2021-10-18 18:15:00|343904|343718|343978|343887|344100|343992|343794|343717|2698
1634581200000|2021-10-18 18:20:00|343951|343753|343870|343700|344000|343910|343805|343700|1871
1634581500000|2021-10-18 18:25:00|343869|343702|343876|343749|343977|343898|343684|343617|3055
1634581800000|2021-10-18 18:30:00|343875|343797|344255|344177|344334|344299|343789|343644|6450
1634582100000|2021-10-18 18:35:00|344258|344179|344177|344076|344389|344314|344071|344000|2522
1634582400000|2021-10-18 18:40:00|344176|344078|344659|344544|344698|344643|344153|344078|8039
1634582700000|2021-10-18 18:45:00|344697|344546|344751|344650|344752|344703|344519|344456|4129
1634583000000|2021-10-18 18:50:00|344750|344571|344634|344580|344800|344773|344540|344480|3444
1634583300000|2021-10-18 18:55:00|344683|344581|344685|344616|344808|344757|344585|344474|5337
1634583600000|2021-10-18 19:00:00|344684|344620|344677|344618|344684|344629|344360|344300|4769
1634583900000|2021-10-18 19:05:00|344679|344617|344600|344548|344679|344617|344529|344438|3355
1634584200000|2021-10-18 19:10:00|344599|344549|344727|344641|344800|344710|344401|344333|9412
1634584500000|2021-10-18 19:15:00|344725|344642|344755|344685|344800|344753|344660|344533|5276
1634584800000|2021-10-18 19:20:00|344750|344686|344616|344541|344792|344741|344556|344500|5061
1634585100000|2021-10-18 19:25:00|344615|344500|344277|344247|344672|344510|344117|344086|6892
1634585400000|2021-10-18 19:30:00|344275|344246|343961|343880|344275|344246|343960|343871|5828
1634585700000|2021-10-18 19:35:00|343959|343882|344389|344326|344464|344378|343800|343770|7514
1634586000000|2021-10-18 19:40:00|344388|344176|344428|344362|344714|344621|344329|344176|5436
1634586300000|2021-10-18 19:45:00|344425|344346|344697|344645|344863|344765|344364|344225|10198
1634586600000|2021-10-18 19:50:00|344700|344671|344919|344776|344971|344897|344569|344477|15948
1634586900000|2021-10-18 19:55:00|344916|344835|344674|344583|344920|344865|344670|344572|32306
1634587200000|2021-10-18 20:00:00|344573|344500|344519|344400|344742|344573|344509|344010|2760
1634587500000|2021-10-18 20:05:00|344400|344300|344490|344175|344519|344300|344400|344175|1420
1634587800000|2021-10-18 20:10:00|344500|344430|344669|344400|344674|344559|344500|344400|2266
1634588100000|2021-10-18 20:15:00|344674|344453|344598|344500|344674|344500|344598|344453|224
1634588400000|2021-10-18 20:20:00|344588|344530|344585|344530|344588|344530|344585|344530|152
1634588700000|2021-10-18 20:25:00|344588|344550|344600|344550|344600|344550|344588|344550|322
1634589000000|2021-10-18 20:30:00||344440||344440||344440||344440|250
1634589300000|2021-10-18 20:35:00|||||||||30
1634589600000|2021-10-18 20:40:00|||||||||61
1634589900000|2021-10-18 20:45:00|||||||||86
1634590200000|2021-10-18 20:50:00|||||||||188
1634590500000|2021-10-18 20:55:00|344570|344470|344570|344470|344570|344470|344570|344470|147
1634590800000|2021-10-18 21:00:00|344599|344540|344600|344540|344600|344540|344599|344540|257
1634591100000|2021-10-18 21:05:00|344674|344450|344674|344500|344674|344660|344674|344450|622
1634591400000|2021-10-18 21:10:00||344501||344540||344540||344490|894
1634591700000|2021-10-18 21:15:00|344600||344600||344600||344600||145
1634592000000|2021-10-18 21:20:00|||||||||98
1634592300000|2021-10-18 21:25:00|344674||344674||344674||344674||28
1634592600000|2021-10-18 21:30:00|||||||||8
1634592900000|2021-10-18 21:35:00|344800||344800||344800||344800||525
1634593200000|2021-10-18 21:40:00|||||||||149
1634593500000|2021-10-18 21:45:00|||||||||49
1634593800000|2021-10-18 21:50:00|344600||344600||344600||344600||26
1634594100000|2021-10-18 21:55:00|344775|344200|344775|344200|344775|344200|344775|344200|157
1634594400000|2021-10-18 22:00:00||344146||344146||344146||344146|43
1634594700000|2021-10-18 22:05:00||344200||344200||344223||344146|83
1634595000000|2021-10-18 22:10:00||344223||344200||344223||344200|83
1634595300000|2021-10-18 22:15:00|344770||344775||344775||344770||10
1634595600000|2021-10-18 22:20:00|344674||344674||344674||344674||105
1634595900000|2021-10-18 22:25:00||344206||344206||344206||344206|9
1634596200000|2021-10-18 22:30:00||344211||344400||344400||344211|111
1634596500000|2021-10-18 22:35:00|344668|344300|344598|344311|344674|344311|344598|344300|19
1634596800000|2021-10-18 22:40:00|344500|344244|344500|344244|344500|344244|344500|344244|128
1634597100000|2021-10-18 22:45:00|344300||344500||344500||344300||339
1634597400000|2021-10-18 22:50:00|344243|344200|344480|344200|344500|344202|344243|344200|474
1634597700000|2021-10-18 22:55:00|344400||344400||344400||344400||3
1634598000000|2021-10-18 23:00:00|||||||||15
1634598300000|2021-10-18 23:05:00|344343||344400||344400||344343||106
1634598600000|2021-10-18 23:10:00|||||||||112
1634598900000|2021-10-18 23:15:00|||||||||132
1634599200000|2021-10-18 23:20:00|344238||344400||344400||344238||120
1634599500000|2021-10-18 23:25:00|344398|344146|344344|343654|344398|344146|344300|343100|701
1634599800000|2021-10-18 23:30:00|344599|344201|344644|344001|344644|344206|344344|344001|496
1634600100000|2021-10-18 23:35:00|344588|344006|344588|344016|344588|344016|344588|344001|12
1634600400000|2021-10-18 23:40:00||344015||344016||344016||344015|227
1634600700000|2021-10-18 23:45:00|344674|344300|344674|344308|344674|344502|344674|344300|323
1634601000000|2021-10-18 23:50:00||344300||344303||344308||344300|22
1634601300000|2021-10-18 23:55:00||344310||344450||344450||344310|270
1634630400000|2021-10-19 08:00:00|345494|343439|345748|344500|345748|344500|345493|343439|131
1634630700000|2021-10-19 08:05:00|346098|344841|346098|344500|346098|345233|346098|344500|223
1634631000000|2021-10-19 08:10:00||345289||344505||345289||344500|59
1634631300000|2021-10-19 08:15:00|346005|344500|346588|345000|346588|345580|346005|344500|76
1634631600000|2021-10-19 08:20:00|346170|344505|346588|344500|346588|344505|346170|344500|17
1634631900000|2021-10-19 08:25:00|346587|344505|346587|344505|346588|344505|346587|344505|9
1634632200000|2021-10-19 08:30:00|346588|344580|345700|344505|346588|345490|345631|344500|78
1634632500000|2021-10-19 08:35:00|345600|344500|345600|344500|345600|344505|345600|344500|7
1634632800000|2021-10-19 08:40:00||344505||344500||344505||344500|54
1634633100000|2021-10-19 08:45:00|345541|344505|345500|344500|345600|344505|345500|344500|18
1634633400000|2021-10-19 08:50:00|||||||||18
1634633700000|2021-10-19 08:55:00||344505||344500||344505||344500|19
1634634000000|2021-10-19 09:00:00|||||||||89
1634634300000|2021-10-19 09:05:00|345300|344505|345299|344500|345300|344505|345299|344500|19
1634634600000|2021-10-19 09:10:00|||||||||93
1634634900000|2021-10-19 09:15:00|345200||345200||345200||345200||26
1634635200000|2021-10-19 09:20:00|||||||||9
1634635500000|2021-10-19 09:25:00|345148||345200||345200||345148||18
1634635800000|2021-10-19 09:30:00|345199||345198||345199||345198||4
1634636100000|2021-10-19 09:35:00|345199|344501|345198|344501|345199|344999|345198|344500|34
1634636400000|2021-10-19 09:40:00||344942||344922||345000||344920|8
1634636700000|2021-10-19 09:45:00|345200|345000|345198|345000|345200|345000|345198|344920|46
1634637000000|2021-10-19 09:50:00|345200|344920|345198|345000|345200|345000|345198|344920|10
1634637300000|2021-10-19 09:55:00|345200|344920|345198|344999|345200|345000|345198|344920|13
1634637600000|2021-10-19 10:00:00||345000||344932||345000||344920|8
1634637900000|2021-10-19 10:05:00|345200|344933|345198|344946|345200|344946|345198|344800|20
1634638200000|2021-10-19 10:10:00||344947||344933||344963||344920|24
1634638500000|2021-10-19 10:15:00|345200|344934|345198|344956|345200|345000|345198|344920|28
1634638800000|2021-10-19 10:20:00|345199|344957|345198|344861|345200|344957|345198|344800|4
1634639100000|2021-10-19 10:25:00|345200|344863|345499|345200|345499|345200|345200|344800|555
1634639400000|2021-10-19 10:30:00|345392|345128|345245|344923|345392|345200|345200|344919|135
1634639700000|2021-10-19 10:35:00|345318|344924|345318|345000|345318|345049|345318|344893|139
1634640000000|2021-10-19 10:40:00||345011||345011||345011||345011|35
1634640300000|2021-10-19 10:45:00|||||||||1
1634640600000|2021-10-19 10:50:00|345392|345166|345499|345211|345499|345211|345392|345011|394
1634640900000|2021-10-19 10:55:00|345500|345295|345726|345211|345800|345377|345500|345211|369
1634641200000|2021-10-19 11:00:00|345680|345350|345726|345100|345726|345500|345469|345100|2002
1634641500000|2021-10-19 11:05:00|345500|345101|345273|345200|345500|345201|345273|345101|399
1634641800000|2021-10-19 11:10:00|345200|345120|345273|345051|345273|345120|345125|345011|2904
1634642100000|2021-10-19 11:15:00|345500|345101|345273|345200|345500|345200|345273|345051|1062
1634642400000|2021-10-19 11:20:00|345272|345201|345200|345051|345273|345201|345200|345050|1154
1634642700000|2021-10-19 11:25:00|345160|345056|345190|345103|345200|345103|345130|345056|530
1634643000000|2021-10-19 11:30:00|345274|345100|345120|345050|345274|345100|345120|345050|377
1634643300000|2021-10-19 11:35:00|345050|345011|345000|344800|345120|345011|345000|344800|1479
1634643600000|2021-10-19 11:40:00|345050|345000|345075|345030|345120|345030|345050|344800|800
1634643900000|2021-10-19 11:45:00|345030|344800|345029|344800|345030|344800|345029|344800|469
1634644200000|2021-10-19 11:50:00|345009|344600|344700|344500|345009|344644|344700|344500|1383
1634644500000|2021-10-19 11:55:00|344600|344015|344700|344400|344700|344402|344470|344015|1391
1634644800000|2021-10-19 12:00:00|344609|344016|344494|344200|344609|344332|344439|344015|913
1634645100000|2021-10-19 12:05:00|344363|344050|344398|344200|344412|344200|344200|344050|999
1634645400000|2021-10-19 12:10:00|344300|344250|344000|343565|344300|344250|344000|343565|3448
1634645700000|2021-10-19 12:15:00|343999|343567|343997|343380|344100|343800|343500|343100|2269
1634646000000|2021-10-19 12:20:00|343980|343400|343977|343502|343999|343504|343870|343400|65
1634646300000|2021-10-19 12:25:00|343979|343600|343500|343300|343999|343745|343500|343300|2621
1634646600000|2021-10-19 12:30:00|343361|343152|343880|343300|343900|343306|343152|343000|3958
1634646900000|2021-10-19 12:35:00|343780|343301|343540|343360|343780|343361|343539|343300|626
1634647200000|2021-10-19 12:40:00|343500|343500|343540|343500|343700|343500|343485|343360|1743
1634647500000|2021-10-19 12:45:00|343502|343360|343251|343051|343502|343360|343200|343000|3507
1634647800000|2021-10-19 12:50:00|343502|343100|343423|343200|343502|343251|343300|343100|1398
1634648100000|2021-10-19 12:55:00|343502|343300|343575|343200|343697|343600|343478|343200|1673
1634648400000|2021-10-19 13:00:00|343450|343250|343630|343400|343633|343400|343450|343250|660
1634648700000|2021-10-19 13:05:00|343566|343250|343400|343251|343633|343500|343400|343250|2348
1634649000000|2021-10-19 13:10:00||343250||343251||343300||343250|579
1634649300000|2021-10-19 13:15:00|343329|343261|343600|343336|343631|343336|343329|343261|1254
1634649600000|2021-10-19 13:20:00|343629|343370|343506|343312|343629|343401|343500|343312|340
1634649900000|2021-10-19 13:25:00|343631|343314|343631|343250|343631|343546|343500|343250|2619
1634650200000|2021-10-19 13:30:00|343700|343300|344187|344000|344400|344150|342981|342800|27925
1634650500000|2021-10-19 13:35:00|344160|343980|344997|344885|344997|344900|343790|343651|16101
1634650800000|2021-10-19 13:40:00|345000|344901|344249|344051|345500|345375|344154|344000|18428
1634651100000|2021-10-19 13:45:00|344040|344000|344622|344369|345000|344914|343934|343685|11574
1634651400000|2021-10-19 13:50:00|344565|344396|344287|344169|344728|344558|344161|344100|5797
1634651700000|2021-10-19 13:55:00|344284|344177|342986|342801|344284|344177|342676|342500|20269
1634652000000|2021-10-19 14:00:00|342984|342825|343735|343488|343735|343523|342941|342825|8694
1634652300000|2021-10-19 14:05:00|343734|343610|343999|343873|344000|343910|343683|343523|8524
1634652600000|2021-10-19 14:10:00|344000|343872|343960|343729|344589|344537|343697|343488|11203
1634652900000|2021-10-19 14:15:00|343991|343805|344072|343808|344422|344333|343761|343581|3428
1634653200000|2021-10-19 14:20:00|343899|343805|343685|343617|344001|343805|343469|343343|3087
1634653500000|2021-10-19 14:25:00|343684|343555|344050|343965|344122|344038|343633|343555|3413
1634653800000|2021-10-19 14:30:00|344049|343964|343610|343551|344049|343964|343610|343550|2793
1634654100000|2021-10-19 14:35:00|343625|343597|343500|343388|343748|343635|343254|343200|2946
1634654400000|2021-10-19 14:40:00|343549|343425|343446|343339|343741|343595|343385|343297|3102
1634654700000|2021-10-19 14:45:00|343471|343336|343785|343629|343909|343787|343357|343300|840
1634655000000|2021-10-19 14:50:00|343850|343726|343706|343607|343947|343808|343576|343500|1600
1634655300000|2021-10-19 14:55:00|343849|343656|344390|344323|344390|344340|343764|343655|7069
1634655600000|2021-10-19 15:00:00|344385|344305|344106|344000|344400|344366|344073|343884|8165
1634655900000|2021-10-19 15:05:00|344223|344002|343851|343750|344393|344261|343650|343526|4714
1634656200000|2021-10-19 15:10:00|343850|343707|343435|343329|343851|343771|343400|343320|4777
1634656500000|2021-10-19 15:15:00|343434|343330|343245|343156|343679|343477|343139|343026|3200
1634656800000|2021-10-19 15:20:00|343201|343162|343471|343421|343600|343500|343201|343162|4124
1634657100000|2021-10-19 15:25:00|343470|343422|343548|343305|343577|343485|343355|343214|3523
1634657400000|2021-10-19 15:30:00|343466|343304|343616|343495|343680|343589|343430|343304|2088
1634657700000|2021-10-19 15:35:00|343613|343510|342971|342830|343625|343511|342826|342720|9029
1634658000000|2021-10-19 15:40:00|342994|342829|342399|342347|342995|342852|342391|342323|7991
1634658300000|2021-10-19 15:45:00|342387|342302|342750|342632|342926|342850|342301|342200|4431
1634658600000|2021-10-19 15:50:00|342749|342663|342438|342301|342775|342701|342438|342300|5536
1634658900000|2021-10-19 15:55:00|342400|342300|342525|342449|342703|342511|342301|342200|4802
1634659200000|2021-10-19 16:00:00|342500|342451|342340|342276|342536|342451|342206|342147|5856
1634659500000|2021-10-19 16:05:00|342343|342277|342361|342301|342536|342444|342309|342250|3309
1634659800000|2021-10-19 16:10:00|342360|342300|342444|342385|342550|342452|342306|342251|4372
1634660100000|2021-10-19 16:15:00|342459|342417|342699|342606|342800|342700|342452|342358|4750
1634660400000|2021-10-19 16:20:00|342736|342609|342699|342612|342895|342831|342683|342500|7059
1634660700000|2021-10-19 16:25:00|342698|342613|342711|342626|342765|342671|342439|342400|781
1634661000000|2021-10-19 16:30:00|342815|342636|342840|342762|342980|342883|342756|342636|1566
1634661300000|2021-10-19 16:35:00|342839|342740|342789|342725|342955|342872|342680|342629|1903
1634661600000|2021-10-19 16:40:00|342860|342745|342671|342492|342860|342755|342544|342492|1000
1634661900000|2021-10-19 16:45:00|342670|342551|342772|342621|342772|342621|342537|342492|690
1634662200000|2021-10-19 16:50:00|342746|342551|342720|342655|342800|342700|342620|342494|1707
1634662500000|2021-10-19 16:55:00|342732|342685|343200|343144|343200|343150|342732|342655|7628
1634662800000|2021-10-19 17:00:00|343197|343119|343264|343196|343472|343435|343128|343009|6091
1634663100000|2021-10-19 17:05:00|343267|343132|342913|342859|343267|343168|342881|342800|1708
1634663400000|2021-10-19 17:10:00|342912|342860|343000|342930|343139|342999|342778|342727|3776
1634663700000|2021-10-19 17:15:00|342994|342958|343333|343204|343333|343225|342938|342900|1364
1634664000000|2021-10-19 17:20:00|343342|343205|343271|343201|343400|343294|343238|343100|3473
1634664300000|2021-10-19 17:25:00|343278|343152|342911|342813|343293|343201|342843|342800|4788
1634664600000|2021-10-19 17:30:00|342966|342824|342998|342920|343050|342933|342846|342750|1502
1634664900000|2021-10-19 17:35:00|343000|342921|343077|342981|343094|343046|342929|342801|1206
1634665200000|2021-10-19 17:40:00|343100|342987|343041|342945|343100|342993|342857|342766|900
1634665500000|2021-10-19 17:45:00|343019|342946|342952|342858|343098|342985|342920|342784|550
1634665800000|2021-10-19 17:50:00|342949|342859|342858|342784|343081|342958|342858|342784|1200
1634666100000|2021-10-19 17:55:00|342857|342800|343207|343083|343207|343089|342855|342750|3050
1634666400000|2021-10-19 18:00:00|343200|343122|343834|343776|343835|343782|343198|343083|5500
1634666700000|2021-10-19 18:05:00|343844|343726|343761|343630|343950|343918|343746|343600|4950
1634667000000|2021-10-19 18:10:00|343790|343631|344200|344070|344300|344248|343725|343549|6208
1634667300000|2021-10-19 18:15:00|344197|344076|344399|344283|344444|344384|344100|344049|5881
1634667600000|2021-10-19 18:20:00|344387|344303|344085|344007|344444|344394|344069|343944|4848
1634667900000|2021-10-19 18:25:00|344101|344024|343733|343637|344101|344024|343731|343620|3242
1634668200000|2021-10-19 18:30:00|343731|343639|343849|343737|343859|343801|343609|343531|2751
1634668500000|2021-10-19 18:35:00|343807|343654|344075|343965|344137|344000|343737|343581|4177
1634668800000|2021-10-19 18:40:00|344050|343967|344087|344008|344102|344009|343873|343800|2369
1634669100000|2021-10-19 18:45:00|344101|344010|344177|344031|344196|344065|343984|343910|3489
1634669400000|2021-10-19 18:50:00|344199|344088|344013|343915|344200|344114|343895|343782|2552
1634669700000|2021-10-19 18:55:00|344012|343916|344679|344502|344719|344614|343934|343859|8276
1634670000000|2021-10-19 19:00:00|344678|344503|344693|344638|344800|344756|344451|344331|5622
1634670300000|2021-10-19 19:05:00|344722|344639|345000|344828|345000|344944|344722|344639|5179
1634670600000|2021-10-19 19:10:00|344998|344829|345255|345099|345450|345368|344987|344829|10267
1634670900000|2021-10-19 19:15:00|345182|345097|345400|345339|345450|345405|345071|344939|9684
1634671200000|2021-10-19 19:20:00|345424|345381|344600|344500|345437|345392|344568|344412|10432
1634671500000|2021-10-19 19:25:00|344624|344523|344661|344522|344799|344693|344413|344267|3130
1634671800000|2021-10-19 19:30:00|344615|344512|344655|344557|344766|344627|344394|344301|1000
1634672100000|2021-10-19 19:35:00|344700|344563|344599|344485|344800|344728|344505|344388|1826
1634672400000|2021-10-19 19:40:00|344610|344484|344610|344525|344610|344533|344365|344300|3486
1634672700000|2021-10-19 19:45:00|344609|344526|344625|344564|344700|344612|344368|344300|3401
1634673000000|2021-10-19 19:50:00|344640|344540|344514|344301|344950|344921|344421|344300|20861
1634673300000|2021-10-19 19:55:00|344497|344358|344448|344423|344616|344462|344250|344116|27931
1634673600000|2021-10-19 20:00:00|344286|344377|344800|344562|345250|344846|344286|343920|2274
1634673900000|2021-10-19 20:05:00|344799|344556|344699|344010|344800|344556|344643|344010|762
1634674200000|2021-10-19 20:10:00|344665|344100|344680|344010|344680|344100|344665|344010|251
1634674500000|2021-10-19 20:15:00|344599|344011|344415|344017|344599|344131|344415|344010|269
1634674800000|2021-10-19 20:20:00|344376|344222|344699|344302|344699|344302|344370|344130|1060
1634675100000|2021-10-19 20:25:00|344798|344354|344656|344310|344798|344356|344656|344300|283
1634675400000|2021-10-19 20:30:00|344550|344300|344550|344200|344550|344300|344550|344200|343
1634675700000|2021-10-19 20:35:00|344551||344549||344551||344549||186
1634676000000|2021-10-19 20:40:00|||||||||9
1634676300000|2021-10-19 20:45:00|344375||344375||344375||344375||57
1634676600000|2021-10-19 20:50:00||344205||344205||344205||344205|147
1634676900000|2021-10-19 20:55:00|344350|344256|344480|344256|344600|344300|344350|344256|467
1634677200000|2021-10-19 21:00:00|344600||344525||344600||344525||19
1634677500000|2021-10-19 21:05:00|||||||||11
1634677800000|2021-10-19 21:10:00|344499||344490||344499||344490||58
1634678100000|2021-10-19 21:15:00|344400||344400||344400||344400||106
1634678400000|2021-10-19 21:20:00|344499||344499||344499||344499||406
1634678700000|2021-10-19 21:25:00|||||||||52
1634679000000|2021-10-19 21:30:00|344395|344300|344390|344025|344395|344300|344390|344025|754
1634679300000|2021-10-19 21:35:00||344005||344008||344008||344005|115
1634679600000|2021-10-19 21:40:00|||||||||8
1634679900000|2021-10-19 21:45:00|||||||||117
1634680200000|2021-10-19 21:50:00|344375|344030|344375|344030|344375|344030|344375|344030|4
1634680500000|2021-10-19 21:55:00|||||||||24
1634680800000|2021-10-19 22:00:00|||||||||263
1634681100000|2021-10-19 22:05:00|||||||||4
1634681400000|2021-10-19 22:10:00||344015||344005||344015||344005|11
1634681700000|2021-10-19 22:15:00|344370|344000|344370|344000|344370|344000|344370|344000|2
1634682000000|2021-10-19 22:20:00|||||||||3
1634682300000|2021-10-19 22:25:00|344275|344012|344370|344000|344370|344012|344275|344000|194
1634682600000|2021-10-19 22:30:00|344369||344369||344369||344369||0
1634682900000|2021-10-19 22:35:00|||||||||58
1634683200000|2021-10-19 22:40:00|344200|343920|344185|343920|344200|343920|344185|343920|221
1634683500000|2021-10-19 22:45:00|344370||344370||344370||344370||123
1634683800000|2021-10-19 22:50:00|344300||344370||344370||344299||74
1634684100000|2021-10-19 22:55:00|344300||344370||344370||344300||45
1634684400000|2021-10-19 23:00:00|344369||344370||344370||344369||27
1634684700000|2021-10-19 23:05:00|344350||344350||344350||344350||18
1634685000000|2021-10-19 23:10:00|344370|343951|344370|343951|344370|343951|344370|343951|113
1634685300000|2021-10-19 23:15:00||343920||343921||343921||343920|36
1634685600000|2021-10-19 23:20:00||343920||343920||343920||343920|92
1634685900000|2021-10-19 23:25:00|||||||||37
1634686200000|2021-10-19 23:30:00|||||||||20
1634686500000|2021-10-19 23:35:00||344013||344013||344013||344013|102
1634686800000|2021-10-19 23:40:00|||||||||61
1634687100000|2021-10-19 23:45:00|344375|344200|344375|344200|344375|344200|344220|344200|299
1634687400000|2021-10-19 23:50:00|344320|344013|344800|344500|344800|344500|344320|344013|703
1634687700000|2021-10-19 23:55:00||344600||344700||344700||344600|305
1634716800000|2021-10-20 08:00:00||340821||340000||342085||339830|7
1634717100000|2021-10-20 08:05:00|344599|340089|344592|342118|347313|342118|343696|340089|24
1634717400000|2021-10-20 08:10:00|347313|340089|345032|343200|347313|343200|344585|340000|27
1634717700000|2021-10-20 08:15:00|345031||345040||347313||344695||18
1634718000000|2021-10-20 08:20:00|346000||345178||346200||345051||12
1634718300000|2021-10-20 08:25:00|345800||345131||346200||345121||7
1634718600000|2021-10-20 08:30:00|345800||345129||346451||345001||10
1634718900000|2021-10-20 08:35:00|345800||345343||346000||345272||16
1634719200000|2021-10-20 08:40:00|345800||345000||345800||345000||2
1634719500000|2021-10-20 08:45:00|345201||344500||345201||344453||6
1634719800000|2021-10-20 08:50:00|345000||344500||345000||344500||4
1634720100000|2021-10-20 08:55:00|345000||345000||345000||344500||1
1634720400000|2021-10-20 09:00:00|344500||345058||345800||344500||8
1634720700000|2021-10-20 09:05:00|345400||345188||345800||345188||5
1634721000000|2021-10-20 09:10:00|345000||345000||345000||345000||13
1634721300000|2021-10-20 09:15:00|||||||||3
1634721600000|2021-10-20 09:20:00|343999||343800||343999||343800||4
1634721900000|2021-10-20 09:25:00|343900|343687|343998|343687|343998|343687|343900|343500|12
1634722200000|2021-10-20 09:30:00|345000|343688|344300|343688|346200|343688|344300|343687|275
1634722500000|2021-10-20 09:35:00||343687||343401||343688||343400|1
1634722800000|2021-10-20 09:40:00||343800||343800||343800||343800|13
1634723100000|2021-10-20 09:45:00||343801||343801||343801||343801|4
1634723400000|2021-10-20 09:50:00|||||||||1
1634723700000|2021-10-20 09:55:00||343800||343801||343890||343800|16
1634724000000|2021-10-20 10:00:00|344238|343800|344287|343800|344300|343801|343999|343800|20
1634724300000|2021-10-20 10:05:00|344286||344299||344300||344180||13
1634724600000|2021-10-20 10:10:00|344229||344135||344229||344135||14
1634724900000|2021-10-20 10:15:00|344134|343890|344237|343800|344300|343890|344122|343800|6
1634725200000|2021-10-20 10:20:00|344236|343890|344289|343890|344290|343891|344215|343800|18
1634725500000|2021-10-20 10:25:00|344247|343800|344233|343800|344290|343890|344169|343800|22
1634725800000|2021-10-20 10:30:00|344232|343801|344289|343890|344300|343890|344232|343800|8
1634726100000|2021-10-20 10:35:00|344300|343800|344300|343891|345562|343891|344300|343800|79
1634726400000|2021-10-20 10:40:00|345562||344233||345562||344233||1
1634726700000|2021-10-20 10:45:00|344232|343890|344233|343891|344233|343891|344232|343800|1
1634727000000|2021-10-20 10:50:00|344355|343890|345652|343891|345800|343891|344354|343800|29
1634727300000|2021-10-20 10:55:00|345653|343890|344399|343891|345653|343891|344399|343890|14
1634727600000|2021-10-20 11:00:00|344380|343920|344400|343920|344400|343920|344380|343920|92
1634727900000|2021-10-20 11:05:00|344446|344040|344599|343920|344600|344151|344400|343920|79
1634728200000|2021-10-20 11:10:00|344600|343921|344390|343920|344600|343921|344000|343920|357
1634728500000|2021-10-20 11:15:00|344600|343921|344400|344000|344600|344000|344400|343920|121
1634728800000|2021-10-20 11:20:00|344600|343920|344599|343920|344600|343920|344400|343920|67
1634729100000|2021-10-20 11:25:00|344600||344600||344600||344400||7
1634729400000|2021-10-20 11:30:00|344599||344600||344600||344407||36
1634729700000|2021-10-20 11:35:00|344598||344598||344598||344598||39
1634730000000|2021-10-20 11:40:00|344597|343800|344114|343800|344600|343801|344057|343800|392
1634730300000|2021-10-20 11:45:00|344109||344098||344241||344080||39
1634730600000|2021-10-20 11:50:00|344500|343905|344479|343801|344500|343905|344478|343801|79
1634730900000|2021-10-20 11:55:00|344390||344200||344479||344070||45
1634731200000|2021-10-20 12:00:00|344394|343811|344355|343811|344394|343811|344355|343811|30
1634731500000|2021-10-20 12:05:00|344356|343900|344499|343811|344600|344093|344356|343800|213
1634731800000|2021-10-20 12:10:00|344600|344000|344599|344100|344600|344253|344599|344000|128
1634732100000|2021-10-20 12:15:00|344600|344300|344600|344300|344600|344345|344600|344300|172
1634732400000|2021-10-20 12:20:00||344394||344300||344394||344300|468
1634732700000|2021-10-20 12:25:00|344700|344302|345195|344700|345225|344700|344700|344302|616
1634733000000|2021-10-20 12:30:00|345194||345157||345194||345157||172
1634733300000|2021-10-20 12:35:00|345155|344707|344896|344700|345155|344707|344800|344700|609
1634733600000|2021-10-20 12:40:00||344800||344800||344800||344800|140
1634733900000|2021-10-20 12:45:00|345000|344840|345200|345000|345200|345000|344960|344840|1397
1634734200000|2021-10-20 12:50:00|345160||345125||345200||345125||1007
1634734500000|2021-10-20 12:55:00|345200|345100|345399|345100|345656|345240|345200|345100|850
1634734800000|2021-10-20 13:00:00|345340|345000|345199|345000|345399|345000|345199|345000|1164
1634735100000|2021-10-20 13:05:00|345198|344636|345400|344925|345400|344925|345198|344636|171
1634735400000|2021-10-20 13:10:00|345398||345299||345400||345299||165
1634735700000|2021-10-20 13:15:00||345100||345062||345100||345062|129
1634736000000|2021-10-20 13:20:00|345249|345147|345249|345062|345249|345147|345249|345062|319
1634736300000|2021-10-20 13:25:00|345228|344951|345400|345250|345400|345250|345098|344925|974
1634736600000|2021-10-20 13:30:00|345399|345299|345686|345436|346286|346045|345390|345000|48780
1634736900000|2021-10-20 13:35:00|345667|345426|345500|345404|345822|345664|345166|345050|15280
1634737200000|2021-10-20 13:40:00|345499|345384|345025|344897|345800|345702|344852|344756|13726
1634737500000|2021-10-20 13:45:00|345021|344899|345590|345467|345600|345467|345021|344833|7405
1634737800000|2021-10-20 13:50:00|345600|345466|343463|343325|345724|345606|343372|343300|26050
1634738100000|2021-10-20 13:55:00|343567|343351|344078|343938|344300|344223|343565|343351|8474
1634738400000|2021-10-20 14:00:00|344077|343939|343476|343250|344077|343939|343059|343005|6881
1634738700000|2021-10-20 14:05:00|343500|343252|343710|343587|343785|343644|343220|343100|6157
1634739000000|2021-10-20 14:10:00|343708|343404|343831|343722|343950|343900|343523|343404|5749
1634739300000|2021-10-20 14:15:00|343830|343761|344155|344054|344175|344072|343449|343346|10922
1634739600000|2021-10-20 14:20:00|344173|344055|344099|344019|344300|344174|343987|343785|4000
1634739900000|2021-10-20 14:25:00|344100|344004|343825|343594|344192|344062|343441|343300|12549
1634740200000|2021-10-20 14:30:00|343824|343704|344030|343936|344165|344048|343672|343505|6261
1634740500000|2021-10-20 14:35:00|344029|343950|343287|343105|344030|343957|343202|343080|12478
1634740800000|2021-10-20 14:40:00|343286|343101|343600|343518|343686|343592|343154|343041|6003
1634741100000|2021-10-20 14:45:00|343622|343519|343545|343436|343761|343628|343378|343305|1919
1634741400000|2021-10-20 14:50:00|343558|343461|343466|343364|343736|343598|343406|343305|4420
1634741700000|2021-10-20 14:55:00|343511|343432|342787|342700|343714|343499|342744|342700|3940
1634742000000|2021-10-20 15:00:00|342754|342650|342293|342220|342994|342806|342293|342220|14043
1634742300000|2021-10-20 15:05:00|342295|342250|343000|342926|343000|342930|342184|342100|2875
1634742600000|2021-10-20 15:10:00|342999|342918|342939|342702|343000|342918|342720|342660|2725
1634742900000|2021-10-20 15:15:00|342894|342703|343054|342870|343200|343039|342631|342500|2657
1634743200000|2021-10-20 15:20:00|343123|342962|342949|342859|343199|343100|342713|342500|3442
1634743500000|2021-10-20 15:25:00|342947|342702|342514|342377|342949|342867|342338|342200|5879
1634743800000|2021-10-20 15:30:00|342535|342364|342656|342526|342774|342590|342326|342275|4108
1634744100000|2021-10-20 15:35:00|342800|342579|342800|342694|342949|342835|342586|342447|2160
1634744400000|2021-10-20 15:40:00|342799|342638|343400|343209|343400|343366|342731|342600|5436
1634744700000|2021-10-20 15:45:00|343399|343210|343426|343372|343703|343553|343322|343128|3372
1634745000000|2021-10-20 15:50:00|343400|343383|343314|343224|343544|343417|343221|343036|1700
1634745300000|2021-10-20 15:55:00|343385|343226|343500|343411|343574|343480|343259|343116|4601
1634745600000|2021-10-20 16:00:00|343582|343473|343347|343254|343594|343473|343228|343100|1801
1634745900000|2021-10-20 16:05:00|343346|343255|343049|342918|343347|343288|342993|342918|2785
1634746200000|2021-10-20 16:10:00|343046|342943|343129|343078|343212|343111|342869|342773|1976
1634746500000|2021-10-20 16:15:00|343121|342953|343010|342854|343261|343102|342837|342735|992
1634746800000|2021-10-20 16:20:00|343008|342838|343066|342967|343261|343142|342843|342800|2745
1634747100000|2021-10-20 16:25:00|343067|342975|342938|342710|343209|343096|342857|342710|700
1634747400000|2021-10-20 16:30:00|342935|342729|343161|342900|343161|342985|342733|342626|2383
1634747700000|2021-10-20 16:35:00|343157|342902|342776|342709|343161|342944|342776|342685|566
1634748000000|2021-10-20 16:40:00|342843|342751|342598|342500|343081|342875|342561|342459|1494
1634748300000|2021-10-20 16:45:00|342597|342501|342807|342692|342807|342692|342407|342300|2183
1634748600000|2021-10-20 16:50:00|342806|342700|342711|342633|342854|342740|342613|342500|2100
1634748900000|2021-10-20 16:55:00|342737|342632|342575|342510|342797|342633|342528|342421|2445
1634749200000|2021-10-20 17:00:00|342686|342525|342301|342200|342800|342616|342260|342200|3022
1634749500000|2021-10-20 17:05:00|342299|342214|341852|341762|342474|342301|341771|341689|7378
1634749800000|2021-10-20 17:10:00|341900|341767|341432|341377|341900|341832|341398|341338|5796
1634750100000|2021-10-20 17:15:00|341431|341340|340455|340367|341485|341340|340326|340200|20616
1634750400000|2021-10-20 17:20:00|340441|340365|341060|340993|341068|340993|340078|340010|10958
1634750700000|2021-10-20 17:25:00|341026|340842|341131|341092|341170|341092|340721|340606|6552
1634751000000|2021-10-20 17:30:00|341130|341001|341029|340935|341200|341160|340737|340600|8309
1634751300000|2021-10-20 17:35:00|341030|340939|341450|341371|341541|341467|341028|340939|6691
1634751600000|2021-10-20 17:40:00|341445|341373|341110|340983|341532|341444|340907|340732|2797
1634751900000|2021-10-20 17:45:00|341089|340901|341083|341001|341293|341194|340989|340900|3767
1634752200000|2021-10-20 17:50:00|341137|341000|341300|341215|341300|341224|341091|340932|1646
1634752500000|2021-10-20 17:55:00|341299|341218|341274|341114|341407|341324|341192|341092|1945
1634752800000|2021-10-20 18:00:00|341273|341128|341635|341591|341800|341714|341202|341100|2943
1634753100000|2021-10-20 18:05:00|341725|341611|341899|341754|341997|341910|341665|341571|3105
1634753400000|2021-10-20 18:10:00|341836|341667|341800|341677|341894|341731|341524|341380|3611
1634753700000|2021-10-20 18:15:00|341799|341746|341720|341618|341964|341872|341662|341497|1593
1634754000000|2021-10-20 18:20:00|341701|341607|341172|341043|341701|341643|341081|341000|3890
1634754300000|2021-10-20 18:25:00|341170|341045|341423|341332|341530|341354|341116|341007|2176
1634754600000|2021-10-20 18:30:00|341418|341318|341356|341280|341418|341318|341203|341063|1597
1634754900000|2021-10-20 18:35:00|341354|341279|341372|341288|341420|341322|341198|341063|2000
1634755200000|2021-10-20 18:40:00|341384|341309|341749|341673|341821|341770|341384|341240|2216
1634755500000|2021-10-20 18:45:00|341810|341677|341599|341469|341920|341772|341520|341357|3502
1634755800000|2021-10-20 18:50:00|341524|341470|341547|341417|341721|341604|341362|341268|2257
1634756100000|2021-10-20 18:55:00|341539|341426|341715|341648|341964|341822|341498|341426|2162
1634756400000|2021-10-20 19:00:00|341782|341637|341741|341617|341998|341933|341706|341581|1421
1634756700000|2021-10-20 19:05:00|341723|341656|342341|342262|342429|342339|341723|341656|5053
1634757000000|2021-10-20 19:10:00|342340|342209|342280|342199|342500|342440|342186|342057|3700
1634757300000|2021-10-20 19:15:00|342277|342231|342150|341987|342500|342382|342007|341867|4499
1634757600000|2021-10-20 19:20:00|342165|342092|342406|342222|342406|342222|341922|341805|1884
1634757900000|2021-10-20 19:25:00|342405|342224|341997|341904|342406|342336|341996|341900|2922
1634758200000|2021-10-20 19:30:00|342058|341910|341766|341575|342058|341938|341540|341415|4829
1634758500000|2021-10-20 19:35:00|341741|341576|341611|341520|341741|341633|341590|341520|1660
1634758800000|2021-10-20 19:40:00|341610|341527|341920|341841|342097|341892|341610|341521|4290
1634759100000|2021-10-20 19:45:00|341919|341846|341908|341809|342097|342035|341880|341739|5064
1634759400000|2021-10-20 19:50:00|341907|341755|341600|341445|341924|341859|341486|341393|12132
1634759700000|2021-10-20 19:55:00|341599|341400|341506|341325|341654|341586|340976|340900|38446
1634760000000|2021-10-20 20:00:00|341648|341455|341363|341022|342100|341506|341200|340900|1077
1634760300000|2021-10-20 20:05:00|341197||341196||341199||341196||121
1634760600000|2021-10-20 20:10:00|341198|341023|341198|341000|341198|341023|341198|341000|826
1634760900000|2021-10-20 20:15:00|341100|340900|340900|340420|341100|340900|340900|340413|1854
1634761200000|2021-10-20 20:20:00|340771|340610|341080|340705|341080|340705|340771|340610|435
1634761500000|2021-10-20 20:25:00|341100|340712|340999|340712|341100|340712|340900|340712|318
1634761800000|2021-10-20 20:30:00|341099|340715|341099|340751|341099|340751|341099|340712|452
1634762100000|2021-10-20 20:35:00|341000|340758|341000|340758|341000|340758|341000|340758|127
1634762400000|2021-10-20 20:40:00|||||||||63
1634762700000|2021-10-20 20:45:00|341080|340800|341080|340800|341080|340800|341080|340800|43
1634763000000|2021-10-20 20:50:00|||||||||37
1634763300000|2021-10-20 20:55:00|340997|340804|340997|340804|340997|340804|340997|340804|25
1634763600000|2021-10-20 21:00:00|340900||340975||340975||340900||44
1634763900000|2021-10-20 21:05:00|340998||340998||340998||340985||12
1634764200000|2021-10-20 21:10:00|||||||||88
1634764500000|2021-10-20 21:15:00|||||||||23
1634764800000|2021-10-20 21:20:00|||||||||270
1634765100000|2021-10-20 21:25:00|||||||||25
1634765400000|2021-10-20 21:30:00|||||||||55
1634765700000|2021-10-20 21:35:00|340900|340850|340900|340850|340900|340850|340900|340850|52
1634766000000|2021-10-20 21:40:00|||||||||139
1634766300000|2021-10-20 21:45:00|||||||||143
1634766600000|2021-10-20 21:50:00|||||||||52
1634766900000|2021-10-20 21:55:00|||||||||30
1634767200000|2021-10-20 22:00:00|341000|340826|341000|340826|341000|340826|341000|340826|456
1634767500000|2021-10-20 22:05:00|341110||341110||341110||341110||142
1634767800000|2021-10-20 22:10:00|340999||340999||340999||340999||80
1634768100000|2021-10-20 22:15:00|340899||340999||340999||340899||65
1634768400000|2021-10-20 22:20:00|||||||||78
1634768700000|2021-10-20 22:25:00|||||||||54
1634769000000|2021-10-20 22:30:00|||||||||24
1634769300000|2021-10-20 22:35:00|||||||||32
1634769600000|2021-10-20 22:40:00|340900||340900||340900||340900||30
1634769900000|2021-10-20 22:45:00|||||||||25
1634770200000|2021-10-20 22:50:00|||||||||1
1634770500000|2021-10-20 22:55:00|||||||||22
1634770800000|2021-10-20 23:00:00|340999|340910|340999|340826|340999|340910|340999|340826|128
1634771100000|2021-10-20 23:05:00|340968|340900|340999|340826|340999|340900|340950|340826|10
1634771400000|2021-10-20 23:10:00|||||||||31
1634771700000|2021-10-20 23:15:00|340900||340999||340999||340900||81
1634772000000|2021-10-20 23:20:00|340991|340833|340960|340825|340991|340833|340960|340825|123
1634772300000|2021-10-20 23:25:00|340991||340999||340999||340991||3
1634772600000|2021-10-20 23:30:00|||||||||37
1634772900000|2021-10-20 23:35:00|||||||||5
1634773200000|2021-10-20 23:40:00|||||||||31
1634773500000|2021-10-20 23:45:00|340975||340975||340975||340975||45
1634773800000|2021-10-20 23:50:00|340899|340804|340899|340804|340899|340804|340899|340804|440
1634774100000|2021-10-20 23:55:00|340900|340800|340900|340800|340900|340800|340900|340800|372
1634803200000|2021-10-21 08:00:00|341224|340800|341110|340393|342295|340800|341110|340393|77
1634803500000|2021-10-21 08:05:00|||||||||151
1634803800000|2021-10-21 08:10:00|||||||||14
1634804100000|2021-10-21 08:15:00||340800||340393||340800||340393|6
1634804400000|2021-10-21 08:20:00|||||||||1
1634804700000|2021-10-21 08:25:00|||||||||8
1634805000000|2021-10-21 08:30:00|||||||||93
1634805300000|2021-10-21 08:35:00|||||||||15
1634805600000|2021-10-21 08:40:00||340435||340393||340435||340393|39
1634805900000|2021-10-21 08:45:00||340435||340393||340500||340393|16
1634806200000|2021-10-21 08:50:00||340500||340500||340500||340500|2
1634806500000|2021-10-21 08:55:00|||||||||7
1634806800000|2021-10-21 09:00:00||340501||340600||340600||340501|1
1634807100000|2021-10-21 09:05:00|||||||||2
1634807400000|2021-10-21 09:10:00|||||||||4
1634807700000|2021-10-21 09:15:00||340800||340800||340800||340800|3
1634808000000|2021-10-21 09:20:00|||||||||2
1634808300000|2021-10-21 09:25:00|||||||||31
1634808900000|2021-10-21 09:35:00|||||||||26
1634809200000|2021-10-21 09:40:00||341000||341000||341000||341000|0
1634809500000|2021-10-21 09:45:00|342000|340800|342000|340901|342000|340901|342000|340800|114
1634809800000|2021-10-21 09:50:00|||||||||1
1634810100000|2021-10-21 09:55:00||341250||340901||341500||340901|308
1634810700000|2021-10-21 10:05:00|341552||341547||341552||341547||8
1634811000000|2021-10-21 10:10:00|341546||342000||342000||341480||32
1634811300000|2021-10-21 10:15:00|||||||||9
1634811600000|2021-10-21 10:20:00|341998||342000||342000||341998||0
1634811900000|2021-10-21 10:25:00|||||||||2
1634812200000|2021-10-21 10:30:00|||||||||3
1634812800000|2021-10-21 10:40:00|||||||||6
1634813100000|2021-10-21 10:45:00|||||||||2
1634813400000|2021-10-21 10:50:00|341998|340900|342000|340900|342000|340900|341998|340900|49
1634813700000|2021-10-21 10:55:00|341998||342000||342000||341996||35
1634814000000|2021-10-21 11:00:00|341996|341110|341490|341110|341996|341112|341490|341110|235
1634814300000|2021-10-21 11:05:00|341355|341160|341449|341110|341499|341160|341300|341110|135
1634814600000|2021-10-21 11:10:00|341490||341499||341500||341367||124
1634814900000|2021-10-21 11:15:00|341495||341495||341495||341495||81
1634815200000|2021-10-21 11:20:00|341500|341111|341499|341110|341500|341111|341379|341110|162
1634815500000|2021-10-21 11:25:00|341349||341497||341500||341290||225
1634815800000|2021-10-21 11:30:00|341300|341100|341200|340900|341300|341100|341200|340900|389
1634816100000|2021-10-21 11:35:00|341085||341100||341200||341085||243
1634816400000|2021-10-21 11:40:00|341110|340501|341100|340700|341110|340700|341100|340500|172
1634816700000|2021-10-21 11:45:00|341110|340500|341000|340500|341110|340502|341000|340500|67
1634817000000|2021-10-21 11:50:00|341110|340501|341100|340501|341110|340501|341100|340501|25
1634817300000|2021-10-21 11:55:00|340980|340500|341000|340500|341110|340600|340587|340255|1722
1634817600000|2021-10-21 12:00:00|340999|340600|340999|340500|340999|340600|340737|340255|1240
1634817900000|2021-10-21 12:05:00|341000|340511|340999|340619|341000|340700|340999|340500|136
1634818200000|2021-10-21 12:10:00|340925|340700|340999|340501|341000|340700|340925|340500|359
1634818500000|2021-10-21 12:15:00|340988|340500|340959|340500|340988|340525|340889|340500|61
1634818800000|2021-10-21 12:20:00|340889|340501|340889|340521|340988|340700|340750|340500|984
1634819100000|2021-10-21 12:25:00|340800|340517|340800|340501|341000|340541|340800|340500|57
1634819400000|2021-10-21 12:30:00|341000|340503|340999|340506|341000|340700|340750|340500|875
1634819700000|2021-10-21 12:35:00|341050|340600|341049|340620|341050|340800|341016|340600|218
1634820000000|2021-10-21 12:40:00|341047|340750|341050|340761|341050|340761|341047|340750|195
1634820300000|2021-10-21 12:45:00|341049|340800|341050|340801|341050|340803|341049|340607|95
1634820600000|2021-10-21 12:50:00|341049|340803|341050|340801|341050|340803|341049|340801|179
1634820900000|2021-10-21 12:55:00|341049||341049||341049||340948||87
1634821200000|2021-10-21 13:00:00|341047|340608|341047|340608|341047|340608|341000|340608|70
1634821500000|2021-10-21 13:05:00|340998|340552|340998|340630|340998|340630|340998|340552|107
1634821800000|2021-10-21 13:10:00||340626||340627||340627||340626|52
1634822100000|2021-10-21 13:15:00|341050|340800|341050|340800|341050|340929|341000|340800|435
1634822400000|2021-10-21 13:20:00||340750||340750||340750||340750|50
1634822700000|2021-10-21 13:25:00|341110|340800|341500|341200|341500|341200|341110|340700|1533
1634823000000|2021-10-21 13:30:00|341351|341201|341793|341260|341800|341546|340494|340280|24670
1634823300000|2021-10-21 13:35:00|341792|341261|341579|341425|342132|341903|341422|341220|12004
1634823600000|2021-10-21 13:40:00|341578|341400|341870|341533|341931|341809|341114|340974|8577
1634823900000|2021-10-21 13:45:00|341869|341658|342434|342315|342464|342339|341575|341423|9930
1634824200000|2021-10-21 13:50:00|342421|342314|343141|343015|343499|343355|342403|342314|20651
1634824500000|2021-10-21 13:55:00|343199|343040|342538|342377|343390|343228|342193|342025|16181
1634824800000|2021-10-21 14:00:00|342500|342269|342086|341851|342500|342401|341553|341500|9899
1634825100000|2021-10-21 14:05:00|341989|341886|342598|342412|342759|342579|341864|341600|10418
1634825400000|2021-10-21 14:10:00|342575|342413|342186|342060|342575|342413|341776|341644|5746
1634825700000|2021-10-21 14:15:00|342182|342061|341961|341805|342187|342063|341818|341700|4175
1634826000000|2021-10-21 14:20:00|341954|341826|342266|342138|342485|342323|341726|341656|4088
1634826300000|2021-10-21 14:25:00|342267|342140|342820|342707|342839|342707|342132|341945|5581
1634826600000|2021-10-21 14:30:00|342825|342717|342799|342740|343000|342786|342575|342500|5315
1634826900000|2021-10-21 14:35:00|342875|342752|343199|343108|343199|343108|342573|342504|4263
1634827200000|2021-10-21 14:40:00|343198|343109|343706|343571|343708|343572|343055|342900|8204
1634827500000|2021-10-21 14:45:00|343700|343577|343485|343412|343795|343700|343485|343400|6543
1634827800000|2021-10-21 14:50:00|343500|343413|343265|343153|343632|343500|343198|343149|5734
1634828100000|2021-10-21 14:55:00|343252|343173|343285|343202|343400|343326|343241|343149|2935
1634828400000|2021-10-21 15:00:00|343329|343225|343800|343703|344051|344028|343329|343225|5051
1634828700000|2021-10-21 15:05:00|343811|343704|343448|343367|343844|343752|343407|343288|6424
1634829000000|2021-10-21 15:10:00|343425|343355|343381|343267|343639|343530|343317|343186|2110
1634829300000|2021-10-21 15:15:00|343366|343252|343030|342886|343386|343290|342906|342782|3866
1634829600000|2021-10-21 15:20:00|343017|342890|343211|343111|343293|343202|342927|342807|5128
1634829900000|2021-10-21 15:25:00|343225|343118|343035|342963|343500|343447|343035|342961|4657
1634830200000|2021-10-21 15:30:00|343021|342961|342827|342687|343247|343150|342827|342687|3429
1634830500000|2021-10-21 15:35:00|342882|342688|343400|343333|343400|343339|342732|342634|2751
1634830800000|2021-10-21 15:40:00|343399|343329|342917|342821|343472|343426|342717|342639|10474
1634831100000|2021-10-21 15:45:00|342962|342828|342893|342737|343195|343018|342624|342564|2729
1634831400000|2021-10-21 15:50:00|342884|342747|342408|342291|342900|342840|342367|342238|4184
1634831700000|2021-10-21 15:55:00|342358|342293|342524|342431|342764|342604|342358|342291|2895
1634832000000|2021-10-21 16:00:00|342519|342432|342677|342552|342853|342736|342486|342400|2986
1634832300000|2021-10-21 16:05:00|342659|342576|342418|342311|342725|342633|342058|341910|5977
1634832600000|2021-10-21 16:10:00|342473|342315|343126|342950|343126|342968|342453|342315|3300
1634832900000|2021-10-21 16:15:00|343092|343000|342909|342805|343122|343005|342697|342546|1996
1634833200000|2021-10-21 16:20:00|342899|342802|342905|342771|342992|342926|342827|342694|1050
1634833500000|2021-10-21 16:25:00|342901|342772|342895|342805|342941|342850|342781|342636|1152
1634833800000|2021-10-21 16:30:00|342894|342810|342900|342762|343090|342997|342705|342544|2127
1634834100000|2021-10-21 16:35:00|342828|342649|342746|342628|342897|342748|342636|342476|1800
1634834400000|2021-10-21 16:40:00|342797|342630|342950|342892|342974|342898|342720|342627|3102
1634834700000|2021-10-21 16:45:00|342959|342823|343032|342881|343195|343050|342901|342750|1354
1634835000000|2021-10-21 16:50:00|343120|342942|343365|343275|343365|343298|343048|342764|1933
1634835300000|2021-10-21 16:55:00|343279|343278|343540|343455|343749|343618|343279|343166|5362
1634835600000|2021-10-21 17:00:00|343509|343435|343474|343381|343600|343516|343440|343346|3498
1634835900000|2021-10-21 17:05:00|343500|343382|343829|343743|343829|343757|343474|343380|2020
1634836200000|2021-10-21 17:10:00|343803|343745|343560|343434|343877|343769|343448|343380|4168
1634836500000|2021-10-21 17:15:00|343559|343436|343502|343402|343578|343488|343417|343317|2648
1634836800000|2021-10-21 17:20:00|343494|343392|343649|343540|343688|343588|343455|343349|1817
1634837100000|2021-10-21 17:25:00|343664|343548|343800|343647|343802|343687|343551|343500|733
1634837400000|2021-10-21 17:30:00|343737|343648|343868|343736|343868|343809|343724|343615|3578
1634837700000|2021-10-21 17:35:00|343797|343709|343813|343705|343900|343820|343741|343630|1495
1634838000000|2021-10-21 17:40:00|343801|343713|343639|343529|343900|343824|343639|343503|3150
1634838300000|2021-10-21 17:45:00|343652|343572|343724|343584|343795|343671|343483|343432|1948
1634838600000|2021-10-21 17:50:00|343653|343553|343156|343043|343669|343553|343087|343000|7957
1634838900000|2021-10-21 17:55:00|343239|343089|343100|343020|343378|343228|342988|342851|3234
1634839200000|2021-10-21 18:00:00|343125|343022|343126|343030|343460|343326|343077|342924|1495
1634839500000|2021-10-21 18:05:00|343142|343033|343124|343054|343264|343179|343063|342930|1396
1634839800000|2021-10-21 18:10:00|343123|343041|342957|342866|343139|343041|342934|342813|1636
1634840100000|2021-10-21 18:15:00|342956|342867|343234|343149|343280|343197|342945|342866|1029
1634840400000|2021-10-21 18:20:00|343241|343150|343356|343253|343375|343253|343062|343000|700
1634840700000|2021-10-21 18:25:00|343357|343254|343376|343279|343404|343344|343249|343112|1398
1634841000000|2021-10-21 18:30:00|343375|343280|343526|343439|343600|343527|343373|343280|2267
1634841300000|2021-10-21 18:35:00|343522|343442|343514|343445|343599|343503|343429|343312|1298
1634841600000|2021-10-21 18:40:00|343529|343446|343600|343495|343600|343495|343476|343401|500
1634841900000|2021-10-21 18:45:00|343599|343499|343750|343679|343770|343700|343500|343401|1600
1634842200000|2021-10-21 18:50:00|343748|343701|343755|343702|343770|343723|343647|343510|1959
1634842500000|2021-10-21 18:55:00|343754|343703|343795|343738|343797|343760|343652|343600|800
1634842800000|2021-10-21 19:00:00|343794|343739|343817|343754|344006|343969|343705|343629|6951
1634843100000|2021-10-21 19:05:00|343833|343757|343715|343606|344000|343939|343715|343600|4190
1634843400000|2021-10-21 19:10:00|343713|343652|343800|343728|343842|343739|343583|343519|4138
1634843700000|2021-10-21 19:15:00|343798|343729|343910|343843|343995|343944|343794|343729|4781
1634844000000|2021-10-21 19:20:00|343909|343849|343992|343904|344000|343913|343810|343736|2276
1634844300000|2021-10-21 19:25:00|343998|343911|343986|343892|343998|343937|343850|343805|2469
1634844600000|2021-10-21 19:30:00|343985|343894|343789|343745|344000|343951|343692|343640|5304
1634844900000|2021-10-21 19:35:00|343819|343747|343628|343589|343820|343781|343589|343534|5913
1634845200000|2021-10-21 19:40:00|343648|343590|343543|343422|343650|343602|343438|343351|4166
1634845500000|2021-10-21 19:45:00|343508|343423|343415|343181|343546|343459|343217|343137|4862
1634845800000|2021-10-21 19:50:00|343257|343137|343007|342829|343376|343224|342738|342588|9047
1634846100000|2021-10-21 19:55:00|343005|342900|343651|343501|343769|343621|342975|342829|21946
1634846400000|2021-10-21 20:00:00|343601|342605|343788|343408|344300|343408|343573|342605|98709
1634846700000|2021-10-21 20:05:00|343800|343350|343985|343400|344343|343615|343789|343350|1574
1634847000000|2021-10-21 20:10:00|343925|343108|343925|341815|343950|343108|342500|341815|3354
1634847300000|2021-10-21 20:15:00|343300|341826|340936|340300|343300|342501|340532|340000|6339
1634847600000|2021-10-21 20:20:00|341172|340500|341400|341000|341574|341300|341101|340500|3893
1634847900000|2021-10-21 20:25:00|341574|341225|341888|341445|342500|341700|341574|341225|2257
1634848200000|2021-10-21 20:30:00|341600|341500|341500|341225|341600|341500|341500|341225|2984
1634848500000|2021-10-21 20:35:00|341989|341226|341599|341226|342000|341423|341480|341226|2133
1634848800000|2021-10-21 20:40:00|341500|341228|341700|341300|341800|341300|341500|341228|657
1634849100000|2021-10-21 20:45:00|341989|341303|341969|341321|341989|341346|341969|341303|886
1634849400000|2021-10-21 20:50:00|341800|341417|342000|341800|342000|341800|341800|341321|680
1634849700000|2021-10-21 20:55:00|342100|341500|341980|341321|342100|341500|341760|341321|2316
1634850000000|2021-10-21 21:00:00|341799||341799||341799||341799||114
1634850300000|2021-10-21 21:05:00|341797|341325|341949|341560|342000|341600|341797|341321|470
1634850600000|2021-10-21 21:10:00|341679|341321|341790|341321|341799|341484|341620|341321|434
1634850900000|2021-10-21 21:15:00|341799|341501|341780|341501|341799|341501|341780|341501|155
1634851200000|2021-10-21 21:20:00|341778|341321|341778|341500|341799|341500|341778|341321|231
1634851500000|2021-10-21 21:25:00|341799|341510|341799|341522|341799|341760|341760|341500|553
1634851800000|2021-10-21 21:30:00||341700||341522||341700||341522|373
1634852100000|2021-10-21 21:35:00|||||||||123
1634852400000|2021-10-21 21:40:00|||||||||164
1634852700000|2021-10-21 21:45:00|341840|341523|342000|341600|342000|341840|341840|341523|1270
1634853000000|2021-10-21 21:50:00||341800||341800||341800||341800|257
1634853300000|2021-10-21 21:55:00|||||||||139
1634853600000|2021-10-21 22:00:00|341950||341900||342000||341900||195
1634853900000|2021-10-21 22:05:00|341949|341600|342599|341820|342600|341820|341949|341600|2563
1634854200000|2021-10-21 22:10:00|342499|341860|342490|341901|342499|341911|342490|341860|115
1634854500000|2021-10-21 22:15:00|342478|342000|342499|342031|342499|342031|342478|342000|341
1634854800000|2021-10-21 22:20:00|342600|341900|342600|342146|342600|342146|342599|341900|248
1634855100000|2021-10-21 22:25:00|342599|342121|342599|342031|342600|342121|342599|341850|96
1634855400000|2021-10-21 22:30:00|342400|342100|342400|342031|342400|342100|342400|342031|27
1634855700000|2021-10-21 22:35:00|342500|342100|342599|342202|342600|342202|342499|342100|357
1634856000000|2021-10-21 22:40:00|342600|342220|342599|342210|342600|342231|342599|342202|198
1634856300000|2021-10-21 22:45:00|342600|342202|342399|342100|342600|342210|342225|342100|524
1634856600000|2021-10-21 22:50:00|342200|342050|342430|342205|342450|342212|342200|342000|467
1634856900000|2021-10-21 22:55:00|342450|342212|342599|342280|342600|342280|342449|342000|937
1634857200000|2021-10-21 23:00:00|342300|342060|342600|342051|342600|342060|342180|341850|285
1634857500000|2021-10-21 23:05:00|342589|342050|342590|342201|342599|342201|342400|342050|419
1634857800000|2021-10-21 23:10:00|342600|342210|342900|342290|342900|342401|342600|342210|556
1634858100000|2021-10-21 23:15:00|342899|342300|343300|342501|343500|342664|342899|342005|648
1634858400000|2021-10-21 23:20:00|343200|342290|342880|342223|343200|342501|342880|342222|35
1634858700000|2021-10-21 23:25:00|342879|342600|342590|342005|342879|342600|342580|342005|341
1634859000000|2021-10-21 23:30:00||342020||342060||342160||342005|84
1634859300000|2021-10-21 23:35:00|342675|342021|342650|342120|342675|342120|342499|342021|423
1634859600000|2021-10-21 23:40:00|342600|342105|342600|342200|342600|342200|342600|342105|93
1634859900000|2021-10-21 23:45:00|342300|342201|342600|342000|342600|342201|342300|342000|434
1634860200000|2021-10-21 23:50:00|342599|342050|342600|342050|342600|342050|342599|342050|59
1634860500000|2021-10-21 23:55:00|342499|342051|342498|342001|342499|342200|342498|342001|398
1634889600000|2021-10-22 08:00:00|344900|342600|344588|342000|344900|342600|344588|341748|100
1634889900000|2021-10-22 08:05:00|343300|340900|344900|340900|344900|340900|343300|340900|118
1634890200000|2021-10-22 08:10:00|||||||||6
1634890500000|2021-10-22 08:15:00|344824|340910|344824|340910|344824|340911|344824|340910|69
1634890800000|2021-10-22 08:20:00|344900|342569|346199|340910|346199|342569|344900|340910|8
1634891100000|2021-10-22 08:25:00|||||||||16
1634891400000|2021-10-22 08:30:00|344031|341350|344028|341347|344031|341350|344028|340900|6
1634891700000|2021-10-22 08:35:00|344103|342656|344028|341530|344103|342671|344028|340900|44
1634892000000|2021-10-22 08:40:00||341532||341530||341535||341530|21
1634892300000|2021-10-22 08:45:00|344029|341532|344493|341670|345000|343100|344029|341530|347
1634892600000|2021-10-22 08:50:00|344418|341532|343925|341530|344418|341656|343925|341530|32
1634892900000|2021-10-22 08:55:00|343116|340900|343775|341530|343925|341532|342724|340900|80
1634893200000|2021-10-22 09:00:00|342825||343850||343850||342561||140
1634893500000|2021-10-22 09:05:00|343812||343812||343812||343737||36
1634893800000|2021-10-22 09:10:00|343925|341536|343025|341530|343925|341536|342464|341530|23
1634894100000|2021-10-22 09:15:00|342391||343667||343742||342391||214
1634894400000|2021-10-22 09:20:00|343742|342100|343742|342100|343742|342100|343742|342100|35
1634894700000|2021-10-22 09:25:00|344000|341880|343877|341530|344000|341880|343877|341530|6
1634895000000|2021-10-22 09:30:00|344000||343659||344000||343659||3
1634895300000|2021-10-22 09:35:00|343895|341531|343500|341530|343895|341531|342612|341530|90
1634895600000|2021-10-22 09:40:00||342045||342045||342045||342045|21
1634895900000|2021-10-22 09:45:00|343844||343844||343844||343844||41
1634896200000|2021-10-22 09:50:00|344000|341530|343990|341530|344000|341530|343990|341530|17
1634896500000|2021-10-22 09:55:00|344000|342100|344000|342100|344000|342100|344000|342100|7
1634896800000|2021-10-22 10:00:00|||||||||4
1634897100000|2021-10-22 10:05:00|342877|341530|342877|342200|342877|342200|342877|341530|40
1634897400000|2021-10-22 10:10:00|343300|342100|344000|342500|344000|342500|343300|342100|140
1634897700000|2021-10-22 10:15:00|343500||344000||344300||343500||17
1634898000000|2021-10-22 10:20:00|343128||344000||344000||343128||24
1634898300000|2021-10-22 10:25:00|343500|342845|344000|342500|344000|342924|343500|342500|248
1634898600000|2021-10-22 10:30:00|343500|343280|344000|342500|344000|343501|343500|342500|486
1634898900000|2021-10-22 10:35:00|343464||344000||344000||343464||12
1634899200000|2021-10-22 10:40:00|||||||||8
1634899500000|2021-10-22 10:45:00||343200||343200||343200||343200|2
1634899800000|2021-10-22 10:50:00|||||||||18
1634900100000|2021-10-22 10:55:00|343999|342500|343200|342700|343999|342700|343199|342500|244
1634900400000|2021-10-22 11:00:00|343199|342750|343000|342751|343199|342751|343000|342750|207
1634900700000|2021-10-22 11:05:00|342900|342753|343189|342751|343190|342815|342900|342751|368
1634901000000|2021-10-22 11:10:00|343185|342752|343969|342752|344000|343252|343185|342751|1300
1634901300000|2021-10-22 11:15:00||342751||342901||343400||342751|163
1634901600000|2021-10-22 11:20:00|343500|343000|343900|342976|343979|343020|343400|342975|128
1634901900000|2021-10-22 11:25:00|343979|342975|343794|342976|343979|342976|343400|342975|513
1634902200000|2021-10-22 11:30:00|343501|343000|343690|342976|343870|343000|343295|342975|260
1634902500000|2021-10-22 11:35:00|343400|342975|343360|342976|343400|342976|343360|342975|30
1634902800000|2021-10-22 11:40:00|343359|342975|343360|342975|343360|343000|343355|342975|93
1634903100000|2021-10-22 11:45:00|343359|343066|343359|342901|343359|343066|343354|342900|166
1634903400000|2021-10-22 11:50:00|343300|342902|343180|342902|343359|342902|343180|342901|204
1634903700000|2021-10-22 11:55:00|343360|342900|343300|342900|343360|342920|343000|342900|531
1634904000000|2021-10-22 12:00:00|343190|342700|343100|342500|343190|342700|343100|342500|586
1634904300000|2021-10-22 12:05:00|343199|342501|343000|342720|343200|343025|342980|342500|1108
1634904600000|2021-10-22 12:10:00|342999|342501|342999|342700|343000|342700|342999|342501|15
1634904900000|2021-10-22 12:15:00|343000|342500|343000|342500|343000|342517|342901|342500|658
1634905200000|2021-10-22 12:20:00||342610||342610||342610||342610|52
1634905500000|2021-10-22 12:25:00|342912|342500|342999|342520|343000|342620|342912|342500|65
1634905800000|2021-10-22 12:30:00|343000|342501|342800|342501|343000|342501|342800|342501|49
1634906100000|2021-10-22 12:35:00||342500||342500||342500||342500|56
1634906400000|2021-10-22 12:40:00|342762||342800||342800||342762||139
1634906700000|2021-10-22 12:45:00||342600||342600||342641||342600|219
1634907000000|2021-10-22 12:50:00|342760|342505|342800|342505|342800|342505|342760|342505|332
1634907300000|2021-10-22 12:55:00|342660|342500|342870|342510|342870|342510|342660|342500|222
1634907600000|2021-10-22 13:00:00|342744|342500|342744|342500|342744|342510|342742|342500|561
1634907900000|2021-10-22 13:05:00|342740|342560|342500|341700|342800|342560|342305|341650|2740
1634908200000|2021-10-22 13:10:00|342499|341755|342500|342199|342500|342260|342499|341755|457
1634908500000|2021-10-22 13:15:00|342350|342201|341810|341700|342350|342201|341810|341700|1559
1634908800000|2021-10-22 13:20:00|342000|341800|342500|341800|342500|341840|342000|341700|343
1634909100000|2021-10-22 13:25:00|342080|342000|342500|342100|342500|342100|342080|341700|1168
1634909400000|2021-10-22 13:30:00|342469|342125|342393|342231|342800|342534|341950|341700|9868
1634909700000|2021-10-22 13:35:00|342392|342232|342281|342200|343000|342970|342281|342200|22542
1634910000000|2021-10-22 13:40:00|342296|342201|341917|341800|342412|342300|341915|341800|6504
1634910300000|2021-10-22 13:45:00|341925|341752|339421|339129|341925|341752|339229|339086|30656
1634910600000|2021-10-22 13:50:00|339467|339316|340068|339902|340131|340001|339036|338966|26229
1634910900000|2021-10-22 13:55:00|340008|339802|340194|340054|340399|340343|339927|339800|9571
1634911200000|2021-10-22 14:00:00|340192|340057|339575|339421|340193|340081|339389|339279|11910
1634911500000|2021-10-22 14:05:00|339650|339472|340000|339935|340100|340001|339493|339386|7699
1634911800000|2021-10-22 14:10:00|339999|339800|339748|339688|340039|339935|339201|339100|6948
1634912100000|2021-10-22 14:15:00|339900|339747|340384|340310|340400|340310|339796|339672|8747
1634912400000|2021-10-22 14:20:00|340383|340269|340249|340155|340500|340366|340086|340000|8359
1634912700000|2021-10-22 14:25:00|340197|340150|340682|340560|340682|340568|340143|340012|6009
1634913000000|2021-10-22 14:30:00|340608|340437|339720|339600|340665|340565|339540|339500|8321
1634913300000|2021-10-22 14:35:00|339660|339601|339498|339425|339661|339601|339437|339329|8295
1634913600000|2021-10-22 14:40:00|339492|339434|339672|339592|339825|339668|339415|339365|12721
1634913900000|2021-10-22 14:45:00|339671|339627|338200|338051|339825|339660|338096|338021|14073
1634914200000|2021-10-22 14:50:00|338128|338021|337445|337360|338200|338125|337301|337200|16190
1634914500000|2021-10-22 14:55:00|337446|337336|337544|337476|337929|337798|337446|337259|8459
1634914800000|2021-10-22 15:00:00|337590|337474|338236|338124|338300|338202|337483|337406|7613
1634915100000|2021-10-22 15:05:00|338235|338127|338270|338011|338929|338616|337975|337758|7857
1634915400000|2021-10-22 15:10:00|338098|337952|337873|337743|338252|338052|337654|337529|5424
1634915700000|2021-10-22 15:15:00|337994|337700|336833|336747|337995|337747|336773|336630|8171
1634916000000|2021-10-22 15:20:00|336834|336748|336050|335905|336835|336748|335949|335850|18366
1634916300000|2021-10-22 15:25:00|335995|335858|335860|335725|336050|335911|334979|334691|24966
1634916600000|2021-10-22 15:30:00|335800|335640|335499|335374|335950|335830|335300|335191|9672
1634916900000|2021-10-22 15:35:00|335425|335278|334603|334400|335499|335359|334352|334201|13803
1634917200000|2021-10-22 15:40:00|334650|334401|334888|334752|335248|334943|334392|334262|8569
1634917500000|2021-10-22 15:45:00|334865|334772|334212|334000|335149|335013|333829|333561|16348
1634917800000|2021-10-22 15:50:00|334100|334014|334836|334629|334887|334762|334005|333851|5034
1634918100000|2021-10-22 15:55:00|334796|334700|335036|334800|335300|335170|334793|334629|8281
1634918400000|2021-10-22 16:00:00|335033|334960|334775|334600|335275|335033|334450|334300|12418
1634918700000|2021-10-22 16:05:00|334789|334663|334735|334647|334900|334798|334620|334500|5060
1634919000000|2021-10-22 16:10:00|334721|334646|334842|334674|334893|334775|334248|334150|6227
1634919300000|2021-10-22 16:15:00|334893|334677|334578|334440|334893|334826|334495|334329|3691
1634919600000|2021-10-22 16:20:00|334567|334445|334028|333921|334700|334470|334022|333900|5654
1634919900000|2021-10-22 16:25:00|334027|333922|334681|334564|334700|334608|334027|333900|6159
1634920200000|2021-10-22 16:30:00|334700|334645|335059|334892|335200|335070|334661|334490|9389
1634920500000|2021-10-22 16:35:00|335097|334896|335982|335912|336000|335912|335048|334892|11660
1634920800000|2021-10-22 16:40:00|335980|335913|336147|336060|336496|336396|335898|335795|8354
1634921100000|2021-10-22 16:45:00|336178|336062|336579|336400|336877|336640|336102|336028|7613
1634921400000|2021-10-22 16:50:00|336580|336444|336144|336079|336681|336621|335874|335644|7966
1634921700000|2021-10-22 16:55:00|336128|336051|335334|335301|336309|336139|335334|335200|2950
1634922000000|2021-10-22 17:00:00|335396|335300|335344|335151|335603|335475|335184|335000|4374
1634922300000|2021-10-22 17:05:00|335343|335226|335675|335565|335819|335648|335247|335150|3295
1634922600000|2021-10-22 17:10:00|335765|335589|335711|335602|335989|335749|335500|335294|6108
1634922900000|2021-10-22 17:15:00|335695|335605|335703|335563|335870|335770|335575|335340|3268
1634923200000|2021-10-22 17:20:00|335700|335564|335541|335454|336000|335931|335482|335228|4067
1634923500000|2021-10-22 17:25:00|335539|335453|334950|334800|335839|335661|334950|334800|4904
1634923800000|2021-10-22 17:30:00|334949|334793|335065|334938|335119|335035|334550|334500|7985
1634924100000|2021-10-22 17:35:00|335018|334934|335246|335140|335300|335199|334998|334829|1703
1634924400000|2021-10-22 17:40:00|335198|335104|334790|334631|335400|335331|334789|334629|2684
1634924700000|2021-10-22 17:45:00|334792|334632|334380|334300|334822|334743|334323|334200|5250
1634925000000|2021-10-22 17:50:00|334379|334354|334520|334408|334800|334686|334379|334301|4497
1634925300000|2021-10-22 17:55:00|334516|334410|334261|334175|334572|334500|334205|334100|4053
1634925600000|2021-10-22 18:00:00|334300|334201|334800|334658|334900|334764|334255|334100|3699
1634925900000|2021-10-22 18:05:00|334900|334731|335172|334948|335299|335189|334839|334694|8415
1634926200000|2021-10-22 18:10:00|335115|334956|335319|335203|335596|335493|335099|334956|4194
1634926500000|2021-10-22 18:15:00|335329|335256|335496|335154|335510|335400|335069|335000|2893
1634926800000|2021-10-22 18:20:00|335440|335125|335075|334901|335440|335295|335004|334899|4258
1634927100000|2021-10-22 18:25:00|335086|334968|334970|334803|335291|335149|334828|334731|2723
1634927400000|2021-10-22 18:30:00|334887|334800|335778|335687|335800|335735|334887|334777|7612
1634927700000|2021-10-22 18:35:00|335785|335688|335587|335387|336000|335927|335522|335387|4585
1634928000000|2021-10-22 18:40:00|335566|335470|335641|335531|335745|335597|335433|335328|2000
1634928300000|2021-10-22 18:45:00|335603|335532|335364|335276|335679|335567|335313|335229|4032
1634928600000|2021-10-22 18:50:00|335277|335230|334810|334705|335277|335230|334735|334640|3732
1634928900000|2021-10-22 18:55:00|334821|334707|334694|334600|334913|334797|334673|334600|2664
1634929200000|2021-10-22 19:00:00|334687|334592|334267|334147|334779|334629|334267|334147|3380
1634929500000|2021-10-22 19:05:00|334241|334149|334199|334102|334445|334368|334009|333936|11728
1634929800000|2021-10-22 19:10:00|334209|334041|334420|334291|334500|334462|333997|333900|8822
1634930100000|2021-10-22 19:15:00|334500|334338|334207|334017|334739|334640|334207|334000|5715
1634930400000|2021-10-22 19:20:00|334199|334000|334355|334292|334571|334461|334148|334000|4602
1634930700000|2021-10-22 19:25:00|334373|334294|333830|333741|334492|334363|333797|333741|10141
1634931000000|2021-10-22 19:30:00|333831|333744|334614|334455|334678|334591|333831|333744|7095
1634931300000|2021-10-22 19:35:00|334549|334456|334165|334101|334564|334473|334118|334064|4208
1634931600000|2021-10-22 19:40:00|334164|334102|333853|333750|334164|334102|333813|333741|10715
1634931900000|2021-10-22 19:45:00|333778|333746|333433|333312|333867|333813|333130|333100|22098
1634932200000|2021-10-22 19:50:00|333377|333356|333999|333790|334040|333896|333357|333264|20872
1634932500000|2021-10-22 19:55:00|333871|333805|333552|333543|334100|334063|333498|333429|32475
1634932800000|2021-10-22 20:00:00|333600|333550|333550|333110|333600|333550|333300|333001|136811
1634933100000|2021-10-22 20:05:00|333525|333122|333519|333400|333550|333400|333519|333122|1098
1634933400000|2021-10-22 20:10:00|||||||||558
1634933700000|2021-10-22 20:15:00|333475|333395|333400|333300|333475|333395|333339|333300|1196
1634934000000|2021-10-22 20:20:00|333475|333350|333375|333300|333475|333350|333375|333300|882
1634934300000|2021-10-22 20:25:00|333400|333350|333425|333350|333475|333350|333400|333350|815
1634934600000|2021-10-22 20:30:00|333450|333400|333415|333350|333450|333401|333415|333350|100
1634934900000|2021-10-22 20:35:00|333450|333375|333450|333400|333450|333400|333434|333350|2345
1634935200000|2021-10-22 20:40:00|333438|333350|333450|333400|333450|333400|333438|333350|1065
1634935500000|2021-10-22 20:45:00|333499|333430|333519|333430|333519|333430|333499|333430|1253
1634935800000|2021-10-22 20:50:00|333515|333450|333500|333430|333524|333450|333500|333430|235
1634936100000|2021-10-22 20:55:00|333430|333350|333500|333450|333524|333450|333430|333350|797
1635148800000|2021-10-25 08:00:00|340398|334500|336499|334500|340398|334640|334310|334500|310
1635149100000|2021-10-25 08:05:00|339500|334572|337793|334572|339500|334572|336443|334572|60
1635149400000|2021-10-25 08:10:00|336529|334573|336296|334572|339500|334573|336296|334572|16
1635149700000|2021-10-25 08:15:00|335500|334788|334999|334500|335500|335002|334999|334500|185
1635150000000|2021-10-25 08:20:00|||||||||27
1635150300000|2021-10-25 08:25:00|334997||334997||334997||334997||15
1635150600000|2021-10-25 08:30:00|334500|334010|334500|334200|334500|334200|334500|333420|290
1635150900000|2021-10-25 08:35:00|334362|334300|334997|334200|334997|334300|334362|334200|228
1635151200000|2021-10-25 08:40:00|||||||||47
1635151500000|2021-10-25 08:45:00|334996|334250|334996|334290|334997|334545|334996|334250|30
1635151800000|2021-10-25 08:50:00|334997|334250|334997|334290|334997|334290|334997|334250|4
1635152100000|2021-10-25 08:55:00|335000|334566|334999|334250|335000|334600|334999|334000|124
1635152400000|2021-10-25 09:00:00||334000||334250||334250||334000|15
1635152700000|2021-10-25 09:05:00|334954|334300|334999|334300|334999|334300|334954|334300|53
1635153000000|2021-10-25 09:10:00|||||||||28
1635153300000|2021-10-25 09:15:00|334997|334501|334999|334501|334999|334501|334997|334501|56
1635153600000|2021-10-25 09:20:00|334795|334300|334997|334300|334999|334401|334782|334300|67
1635153900000|2021-10-25 09:25:00||334302||334302||334302||334302|10
1635154200000|2021-10-25 09:30:00|334999|334560|334999|334302|334999|334600|334999|334302|122
1635154500000|2021-10-25 09:35:00|334996|334407|334999|334302|334999|334407|334996|334302|108
1635154800000|2021-10-25 09:40:00|||||||||4
1635155100000|2021-10-25 09:45:00||334392||334393||334393||334392|3
1635155400000|2021-10-25 09:50:00|334818|334302|334999|334501|334999|334501|334767|334302|230
1635155700000|2021-10-25 09:55:00|334997|334300|334997|334300|334997|334300|334501|334300|125
1635156000000|2021-10-25 10:00:00|334774|334301|334999|334301|334999|334301|334774|334300|49
1635156300000|2021-10-25 10:05:00|334772||334997||334999||334772||68
1635156600000|2021-10-25 10:10:00|334999|334501|334999|334502|334999|334502|334997|334501|8
1635156900000|2021-10-25 10:15:00|334755|334501|334997|334503|334999|334503|334755|334301|60
1635157200000|2021-10-25 10:20:00||334502||334392||334502||334392|85
1635157500000|2021-10-25 10:25:00||334301||334302||334302||334301|52
1635157800000|2021-10-25 10:30:00||334301||334302||334450||334301|32
1635158100000|2021-10-25 10:35:00||334301||334301||334302||334301|151
1635158400000|2021-10-25 10:40:00|334555|333620|334997|333621|334997|334216|334473|333620|378
1635158700000|2021-10-25 10:45:00||333800||334001||334001||333800|310
1635159000000|2021-10-25 10:50:00||334216||334217||334217||334216|13
1635159300000|2021-10-25 10:55:00|334900|334000|334900|334026|334900|334026|334900|334000|165
1635159600000|2021-10-25 11:00:00|334800|334325|334100|333465|334800|334456|333960|333300|1202
1635159900000|2021-10-25 11:05:00|334085|333300|333685|333304|334085|333456|333580|333200|899
1635160200000|2021-10-25 11:10:00|333645|333302|333990|333497|333990|333562|333545|333302|747
1635160500000|2021-10-25 11:15:00|334500|333401|334500|333415|334500|333748|334499|333400|662
1635160800000|2021-10-25 11:20:00|334333|333500|334000|333500|334333|334146|333833|333415|345
1635161100000|2021-10-25 11:25:00|334333|333421|333967|333501|334333|333501|333758|333421|116
1635161400000|2021-10-25 11:30:00|333800|333700|333966|333461|333967|333700|333800|333421|276
1635161700000|2021-10-25 11:35:00|333967|333462|333959|333462|333967|333500|333700|333461|282
1635162000000|2021-10-25 11:40:00|333800|333500|333967|333515|333967|333515|333600|333461|349
1635162300000|2021-10-25 11:45:00|333966|333506|333800|333600|333967|333750|333600|333506|337
1635162600000|2021-10-25 11:50:00|333650|333601|333800|333500|333800|333754|333650|333500|1007
1635162900000|2021-10-25 11:55:00||333700||333500||333700||333500|257
1635163200000|2021-10-25 12:00:00|333700|333700|333800|333700|333800|333700|333700|333500|370
1635163500000|2021-10-25 12:05:00|333699|333501|333615|333461|333699|333627|333502|333461|3176
1635163800000|2021-10-25 12:10:00|333699|333462|333690|333461|333699|333462|333600|333461|150
1635164100000|2021-10-25 12:15:00|333688|333466|333675|333500|333699|333501|333505|333461|776
1635164400000|2021-10-25 12:20:00|333700|333580|333700|333600|333700|333600|333698|333461|1054
1635164700000|2021-10-25 12:25:00|333699|333650|333900|333605|333900|333700|333645|333600|843
1635165000000|2021-10-25 12:30:00|333899|333650|333900|333612|333900|333650|333894|333600|526
1635165300000|2021-10-25 12:35:00|333940|333600|333940|333661|333940|333812|333940|333600|317
1635165600000|2021-10-25 12:40:00|333967|333662|333954|333706|333967|333707|333954|333650|675
1635165900000|2021-10-25 12:45:00|333953|333708|333965|333706|333967|333716|333800|333706|781
1635166200000|2021-10-25 12:50:00|333959|333500|333882|333750|333967|333750|333882|333500|325
1635166500000|2021-10-25 12:55:00|333879|333800|333925|333500|333925|333800|333846|333500|1215
1635166800000|2021-10-25 13:00:00|333770|333501|333844|333500|333845|333501|333770|333500|339
1635167100000|2021-10-25 13:05:00|333600|333501|333790|333502|333845|333502|333600|333500|656
1635167400000|2021-10-25 13:10:00|333845|333512|333845|333501|333845|333790|333791|333500|1210
1635167700000|2021-10-25 13:15:00||333531||333531||333531||333531|821
1635168000000|2021-10-25 13:20:00|333799|333591|333700|333555|333799|333688|333700|333555|344
1635168300000|2021-10-25 13:25:00|333550|333550|333700|333500|333700|333550|333550|333500|1602
1635168600000|2021-10-25 13:30:00|333665|333555|334250|334101|334878|334668|333664|333500|26851
1635168900000|2021-10-25 13:35:00|334255|334161|331400|330962|334433|334312|331094|330961|33771
1635169200000|2021-10-25 13:40:00|331145|331000|331516|331400|332000|331600|329851|329703|30090
1635169500000|2021-10-25 13:45:00|331590|331385|331769|331588|331800|331631|331221|330800|12182
1635169800000|2021-10-25 13:50:00|331743|331514|331917|331284|332200|332111|331183|331008|12642
1635170100000|2021-10-25 13:55:00|331915|331285|331900|331719|332000|331919|331599|331285|7256
1635170400000|2021-10-25 14:00:00|331899|331767|332067|331724|332400|332233|331806|331599|11311
1635170700000|2021-10-25 14:05:00|332068|331835|332038|331874|332106|332001|331755|331629|2726
1635171000000|2021-10-25 14:10:00|332039|331898|332402|332258|332500|332370|331909|331728|6316
1635171300000|2021-10-25 14:15:00|332386|332259|331941|331805|332500|332403|331786|331598|4061
1635171600000|2021-10-25 14:20:00|331938|331807|330796|330600|332232|331917|330686|330600|20802
1635171900000|2021-10-25 14:25:00|330853|330605|331125|330998|331200|331015|330715|330512|3747
1635172200000|2021-10-25 14:30:00|331124|331001|330986|330817|331200|331001|330842|330700|3587
1635172500000|2021-10-25 14:35:00|330942|330844|330843|330701|330986|330906|330595|330530|3322
1635172800000|2021-10-25 14:40:00|330842|330702|330779|330547|330966|330800|330484|330300|10261
1635173100000|2021-10-25 14:45:00|330777|330614|330727|330459|330800|330650|330375|330300|3203
1635173400000|2021-10-25 14:50:00|330719|330469|330961|330863|330984|330907|330505|330356|5119
1635173700000|2021-10-25 14:55:00|330924|330859|331200|331057|331200|331097|330890|330757|3726
1635174000000|2021-10-25 15:00:00|331137|331059|330945|330830|331200|331131|330729|330628|3697
1635174300000|2021-10-25 15:05:00|330990|330831|331135|331041|331249|331201|330885|330700|4237
1635174600000|2021-10-25 15:10:00|331193|331044|331099|331001|331204|331057|330839|330700|5351
1635174900000|2021-10-25 15:15:00|331027|330900|330907|330719|331100|330987|330610|330550|3225
1635175200000|2021-10-25 15:20:00|330820|330747|330728|330650|331000|330912|330695|330566|2334
1635175500000|2021-10-25 15:25:00|330729|330657|330670|330521|330869|330732|330590|330510|3723
1635175800000|2021-10-25 15:30:00|330645|330520|330050|330000|330645|330521|330036|330000|9273
1635176100000|2021-10-25 15:35:00|330076|330016|330049|329996|330193|330046|329857|329800|8660
1635176400000|2021-10-25 15:40:00|330088|329997|330170|330090|330410|330324|329999|329962|3469
1635176700000|2021-10-25 15:45:00|330149|330100|330190|330100|330445|330372|330148|330050|3590
1635177000000|2021-10-25 15:50:00|330193|330101|330550|330453|330600|330530|330190|330101|2900
1635177300000|2021-10-25 15:55:00|330549|330462|330668|330620|330734|330642|330464|330355|1947
1635177600000|2021-10-25 16:00:00|330699|330624|331275|331193|331275|331193|330699|330624|5124
1635177900000|2021-10-25 16:05:00|331274|331075|331413|331316|331613|331536|331178|330999|4884
1635178200000|2021-10-25 16:10:00|331419|331340|331358|331259|331534|331389|331242|331025|3098
1635178500000|2021-10-25 16:15:00|331354|331260|331445|331283|331500|331361|331182|331044|3585
1635178800000|2021-10-25 16:20:00|331481|331373|331361|331273|331482|331373|331181|331044|2137
1635179100000|2021-10-25 16:25:00|331360|331270|331391|331253|331500|331420|331200|331044|1800
1635179400000|2021-10-25 16:30:00|331387|331252|331482|331351|331500|331409|331383|331251|1778
1635179700000|2021-10-25 16:35:00|331480|331352|331990|331900|331990|331900|331410|331313|2427
1635180000000|2021-10-25 16:40:00|331988|331902|332787|332672|332787|332693|331988|331902|6016
1635180300000|2021-10-25 16:45:00|332781|332674|333333|333128|333500|333383|332698|332622|8539
1635180600000|2021-10-25 16:50:00|333250|333127|333103|332951|333500|333303|332982|332894|5111
1635180900000|2021-10-25 16:55:00|333102|332900|332800|332560|333103|332951|332600|332501|6725
1635181200000|2021-10-25 17:00:00|332799|332501|332661|332611|332966|332805|332618|332501|1675
1635181500000|2021-10-25 17:05:00|332636|332587|332650|332500|333000|332838|332600|332500|1750
1635181800000|2021-10-25 17:10:00|332649|332508|333000|332843|333000|332887|332615|332500|1144
1635182100000|2021-10-25 17:15:00|332997|332857|332845|332747|333000|332899|332830|332650|1025
1635182400000|2021-10-25 17:20:00|332894|332748|332613|332441|332900|332748|332504|332441|1150
1635182700000|2021-10-25 17:25:00|332608|332451|332598|332430|332700|332597|332493|332430|1078
1635183000000|2021-10-25 17:30:00|332596|332450|332461|332304|332700|332585|332434|332286|834
1635183300000|2021-10-25 17:35:00|332460|332305|332488|332428|332551|332429|332370|332298|819
1635183600000|2021-10-25 17:40:00|332494|332422|332525|332464|332639|332502|332457|332326|1500
1635183900000|2021-10-25 17:45:00|332544|332442|332306|332232|332599|332486|332282|332200|2210
1635184200000|2021-10-25 17:50:00|332345|332233|332350|332251|332428|332341|332276|332200|2500
1635184500000|2021-10-25 17:55:00|332349|332254|332197|332048|332428|332321|332127|332000|3681
1635184800000|2021-10-25 18:00:00|332159|332011|331973|331786|332247|332119|331921|331786|5175
1635185100000|2021-10-25 18:05:00|331969|331806|332641|332417|332688|332562|331912|331806|4122
1635185400000|2021-10-25 18:10:00|332633|332426|332790|332720|332800|332735|332452|332354|2982
1635185700000|2021-10-25 18:15:00|332789|332700|332640|332566|332800|332728|332520|332419|2425
1635186000000|2021-10-25 18:20:00|332638|332504|332736|332609|332880|332768|332554|332501|1925
1635186300000|2021-10-25 18:25:00|332735|332611|333172|333102|333200|333102|332734|332611|4274
1635186600000|2021-10-25 18:30:00|333200|333103|333260|333138|333394|333333|333099|332992|3466
1635186900000|2021-10-25 18:35:00|333259|333141|332966|332886|333363|333300|332884|332796|5448
1635187200000|2021-10-25 18:40:00|332965|332774|332775|332581|333216|333025|332643|332544|5420
1635187500000|2021-10-25 18:45:00|332660|332545|332824|332710|332868|332722|332542|332398|2694
1635187800000|2021-10-25 18:50:00|332822|332750|333044|332937|333147|333000|332748|332612|2395
1635188100000|2021-10-25 18:55:00|333041|332940|332694|332586|333044|332968|332572|332519|4230
1635188400000|2021-10-25 19:00:00|332864|332589|332500|332422|332864|332732|332499|332400|2810
1635188700000|2021-10-25 19:05:00|332499|332420|332374|332170|332500|332458|332008|331884|7446
1635189000000|2021-10-25 19:10:00|332370|332203|332394|332310|332500|332310|332186|332066|2700
1635189300000|2021-10-25 19:15:00|332387|332291|332355|332272|332695|332569|332355|332207|2865
1635189600000|2021-10-25 19:20:00|332353|332228|332150|332003|332353|332289|332062|332000|3879
1635189900000|2021-10-25 19:25:00|332151|332007|332161|332063|332228|332126|331866|331735|4036
1635190200000|2021-10-25 19:30:00|332159|332066|331928|331798|332171|332117|331773|331719|4073
1635190500000|2021-10-25 19:35:00|331909|331725|331788|331709|332060|331850|331611|331500|6458
1635190800000|2021-10-25 19:40:00|331749|331694|331672|331514|331788|331749|331390|331313|3634
1635191100000|2021-10-25 19:45:00|331594|331512|331304|331256|331838|331697|331303|331255|7785
1635191400000|2021-10-25 19:50:00|331361|331255|331578|331522|331641|331522|331201|331100|13054
1635191700000|2021-10-25 19:55:00|331577|331440|332240|332104|332266|332104|331287|331202|27670
1635192000000|2021-10-25 20:00:00|333200|332069|331900|331059|333200|332080|331900|330811|128613
1635192300000|2021-10-25 20:05:00|331500|331300|333095|331504|333200|331957|331354|331059|1635
1635192600000|2021-10-25 20:10:00|333170|332400|332973|331618|333333|332400|332973|331400|357
1635192900000|2021-10-25 20:15:00|332600|331620|332550|332300|333000|332300|332500|331610|1090
1635193200000|2021-10-25 20:20:00|332400|332200|332550|332260|332550|332260|332360|332135|1796
1635193500000|2021-10-25 20:25:00|332928|332150|333333|332500|333333|332896|332928|332150|3468
1635193800000|2021-10-25 20:30:00|333200|332537|333993|332800|333993|333300|333200|332536|1714
1635194100000|2021-10-25 20:35:00|333600|332801|333890|333300|333955|333700|333600|332801|1672
1635194400000|2021-10-25 20:40:00|333888||333699||333888||333600||1158
1635194700000|2021-10-25 20:45:00|333700|333100|333500|333400|333700|333400|333500|333100|602
1635195000000|2021-10-25 20:50:00|333400|333100|333788|333300|333800|333300|333400|333100|999
1635195300000|2021-10-25 20:55:00|333700|333200|333700|333200|333700|333200|333620|333200|806
1635195600000|2021-10-25 21:00:00|333698|333227|333672|333300|333698|333300|333672|333200|571
1635195900000|2021-10-25 21:05:00|333698|333310|333698|333020|333698|333310|333698|333000|410
1635196200000|2021-10-25 21:10:00|333499|333015|333499|333015|333499|333015|333499|333015|395
1635196500000|2021-10-25 21:15:00|333379||333379||333379||333379||270
1635196800000|2021-10-25 21:20:00|333199|333000|333015|332526|333299|333000|333015|332500|941
1635197100000|2021-10-25 21:25:00|333248|332550|332999|332589|333248|332612|332700|332530|1062
1635197400000|2021-10-25 21:30:00|333000|332701|333000|332701|333000|332701|333000|332701|190
1635197700000|2021-10-25 21:35:00||332801||332803||332803||332801|84
1635198000000|2021-10-25 21:40:00|332867|332550|332867|332550|332867|332550|332867|332550|280
1635198300000|2021-10-25 21:45:00|333000||332800||333000||332800||232
1635198600000|2021-10-25 21:50:00||332526||332536||332536||332526|262
1635198900000|2021-10-25 21:55:00|332989|332672|332989|332789|332989|332789|332989|332672|578
1635199200000|2021-10-25 22:00:00||332750||332672||332800||332672|155
1635199500000|2021-10-25 22:05:00|332900||332989||332989||332900||179
1635199800000|2021-10-25 22:10:00|||||||||47
1635200100000|2021-10-25 22:15:00||332722||332722||332722||332722|141
1635200400000|2021-10-25 22:20:00||332733||332722||332733||332722|80
1635200700000|2021-10-25 22:25:00|332850||332948||332989||332850||167
1635201000000|2021-10-25 22:30:00|332870||332989||332989||332870||105
1635201300000|2021-10-25 22:35:00|332870||332900||332900||332870||32
1635201600000|2021-10-25 22:40:00|332989|332800|332949|332800|332989|332800|332949|332800|18
1635201900000|2021-10-25 22:45:00|332989||332989||332989||332989||37
1635202200000|2021-10-25 22:50:00|332800|332722|332800|332722|332800|332722|332800|332722|95
1635202500000|2021-10-25 22:55:00|332989|332800|332989|332800|332989|332800|332989|332800|234
1635202800000|2021-10-25 23:00:00|||||||||66
1635203100000|2021-10-25 23:05:00|||||||||79
1635203400000|2021-10-25 23:10:00|333000||332989||333000||332989||73
1635203700000|2021-10-25 23:15:00|333000||333000||333000||333000||90
1635204000000|2021-10-25 23:20:00||332900||332801||332900||332800|61
1635204300000|2021-10-25 23:25:00|||||||||22
1635204600000|2021-10-25 23:30:00|333200|332800|333266|332822|333266|332822|333200|332800|176
1635204900000|2021-10-25 23:35:00||332852||333000||333000||332852|44
1635205200000|2021-10-25 23:40:00|333200|332900|333266|332900|333266|332900|333100|332900|209
1635205500000|2021-10-25 23:45:00||332903||333000||333000||332900|108
1635205800000|2021-10-25 23:50:00|333615||333615||333615||333615||162
1635206100000|2021-10-25 23:55:00|333200|332900|333200|333000|333500|333000|333200|332801|536
1635235200000|2021-10-26 08:00:00|335728|334125|335574|333795|335731|334200|335449|332100|87
1635235500000|2021-10-26 08:05:00|335731|334338|335581|332885|335731|334338|334560|332100|110
1635235800000|2021-10-26 08:10:00|335731|332100|335660|332924|335731|332924|335002|332100|26
1635236100000|2021-10-26 08:15:00|335731|332100|335719|332967|335731|332967|335719|332100|22
1635236400000|2021-10-26 08:20:00|335731|334299|334700|333107|335731|334602|334644|332100|469
1635236700000|2021-10-26 08:25:00||332100||332818||332966||332100|109
1635237000000|2021-10-26 08:30:00||332100||332941||332941||332100|13
1635237300000|2021-10-26 08:35:00||332323||332920||332920||332100|100
1635237600000|2021-10-26 08:40:00||332921||332920||332921||332920|28
1635237900000|2021-10-26 08:45:00|334660|333300|334700|333500|334700|333500|334660|333300|83
1635238200000|2021-10-26 08:50:00||333200||334000||334500||332920|6
1635238500000|2021-10-26 08:55:00|334950|333500|336297|335731|336297|335731|334950|332938|1851
1635238800000|2021-10-26 09:00:00|339900|334059|341000|338000|341000|340000|337001|334023|4323
1635239100000|2021-10-26 09:05:00|340000|336000|339000|334791|341000|338000|338000|332800|2482
1635239400000|2021-10-26 09:10:00|338716|334800|339000|335287|339000|335287|338716|334800|249
1635239700000|2021-10-26 09:15:00||335500||335501||336500||335500|130
1635240000000|2021-10-26 09:20:00||335500||335500||335501||335500|22
1635240300000|2021-10-26 09:25:00|338999|336000|338000|335500|339000|336000|337932|335500|194
1635240600000|2021-10-26 09:30:00|337858|335800|338000|335800|338000|335800|337858|335800|78
1635240900000|2021-10-26 09:35:00|337900|336600|338000|335800|338000|336675|337200|335800|231
1635241200000|2021-10-26 09:40:00|337460|335875|338000|335800|338000|337005|337452|335800|360
1635241500000|2021-10-26 09:45:00|337413|337255|337900|335800|338000|337255|337413|335800|35
1635241800000|2021-10-26 09:50:00|338000|335801|338000|336000|338000|336000|337900|335800|17
1635242100000|2021-10-26 09:55:00|337900|335800|337400|335800|338000|335800|337385|335800|155
1635242400000|2021-10-26 10:00:00|338000|335801|337900|335801|338000|335801|337900|335801|0
1635242700000|2021-10-26 10:05:00|338000||337900||338000||337900||29
1635243000000|2021-10-26 10:10:00|337188|336146|338000|335801|338000|336161|336980|335801|191
1635243300000|2021-10-26 10:15:00|337900|336270|337900|335952|338000|336270|337900|335801|16
1635243600000|2021-10-26 10:20:00|336579|336030|337800|336200|338000|336200|336579|336030|43
1635243900000|2021-10-26 10:25:00|337900|336111|337900|336111|338000|336111|337500|336111|39
1635244200000|2021-10-26 10:30:00|338000|336249|337800|336111|338000|336277|337800|336111|36
1635244500000|2021-10-26 10:35:00|||||||||31
1635244800000|2021-10-26 10:40:00|||||||||4
1635245100000|2021-10-26 10:45:00|337500||337500||337500||337500||23
1635245400000|2021-10-26 10:50:00||336270||336675||336675||336270|14
1635245700000|2021-10-26 10:55:00|||||||||8
1635246000000|2021-10-26 11:00:00|336894|336111|337012|336800|337500|336800|336600|336111|2074
1635246300000|2021-10-26 11:05:00|336912|336533|336600|336111|336912|336831|336300|336111|1735
1635246600000|2021-10-26 11:10:00|336599|336064|336000|335801|336600|336064|336000|335801|1488
1635246900000|2021-10-26 11:15:00|335889|335800|336064|335523|336064|335800|335889|335522|576
1635247200000|2021-10-26 11:20:00|335866|335522|335700|335202|336064|335550|335523|335202|1348
1635247500000|2021-10-26 11:25:00|335550|335200|335700|335222|335700|335223|335400|335200|159
1635247800000|2021-10-26 11:30:00|335989|335223|335980|335213|335989|335500|335900|335201|257
1635248100000|2021-10-26 11:35:00|335978|335215|335800|335216|335978|335216|335800|335215|316
1635248400000|2021-10-26 11:40:00|335868|335226|335899|335400|335900|335400|335788|335226|53
1635248700000|2021-10-26 11:45:00|335700|335401|335700|335401|335700|335401|335700|335401|85
1635249000000|2021-10-26 11:50:00|335899|335400|335899|335600|335899|335600|335899|335400|728
1635249300000|2021-10-26 11:55:00|335600|335402|335540|335400|335899|335402|335540|335400|351
1635249600000|2021-10-26 12:00:00|335700|335500|335898|335500|335899|335500|335700|335500|208
1635249900000|2021-10-26 12:05:00|335793||335898||335898||335793||167
1635250200000|2021-10-26 12:10:00|335895|335600|335895|335600|335895|335600|335895|335600|133
1635250500000|2021-10-26 12:15:00|336000|335700|336000|335950|336000|335950|335950|335700|606
1635250800000|2021-10-26 12:20:00|335939|335900|335799|335401|336000|335900|335799|335400|1318
1635251100000|2021-10-26 12:25:00|335750|335400|335950|335404|336000|335404|335600|335400|496
1635251400000|2021-10-26 12:30:00|336000|335500|335899|335441|336000|335500|335899|335404|158
1635251700000|2021-10-26 12:35:00|335897|335500|335888|335501|335897|335501|335888|335404|142
1635252000000|2021-10-26 12:40:00|335899|335500|335900|335501|335900|335730|335899|335500|288
1635252300000|2021-10-26 12:45:00|335897|335404|335990|335850|335990|335852|335850|335404|578
1635252600000|2021-10-26 12:50:00|335988|335404|336000|335500|336000|335744|335850|335404|335
1635252900000|2021-10-26 12:55:00|335900|335501|335900|335404|335951|335600|335900|335404|324
1635253200000|2021-10-26 13:00:00|335950|335502|335900|335404|335951|335702|335800|335404|581
1635253500000|2021-10-26 13:05:00|335898|335415|335500|335415|335898|335415|335500|335415|1336
1635253800000|2021-10-26 13:10:00||335457||335457||335457||335457|1141
1635254100000|2021-10-26 13:15:00||335404||335200||335404||335200|793
1635254400000|2021-10-26 13:20:00|335475||335475||335475||335475||160
1635254700000|2021-10-26 13:25:00|335369|335050|335500|334850|335500|335050|335124|334711|2430
1635255000000|2021-10-26 13:30:00|335001|334851|337594|337279|338000|337683|334687|334300|40287
1635255300000|2021-10-26 13:35:00|337590|337259|340599|340443|340988|340462|337335|337200|45649
1635255600000|2021-10-26 13:40:00|340600|340450|340200|340001|340600|340450|339282|339200|30309
1635255900000|2021-10-26 13:45:00|340196|339878|340200|339820|340400|340356|339803|339643|18010
1635256200000|2021-10-26 13:50:00|340195|339852|339562|339200|340200|340031|339300|339200|14013
1635256500000|2021-10-26 13:55:00|339561|339201|339400|339048|339800|339517|339014|338900|10870
1635256800000|2021-10-26 14:00:00|339380|339049|340326|340150|340487|340366|339380|339048|10756
1635257100000|2021-10-26 14:05:00|340328|340055|340118|339850|340404|340240|339945|339797|6414
1635257400000|2021-10-26 14:10:00|340116|339866|340565|340350|340700|340628|340058|339865|15595
1635257700000|2021-10-26 14:15:00|340675|340450|340542|340383|340700|340570|340137|339929|7209
1635258000000|2021-10-26 14:20:00|340541|340385|340993|340856|341498|341318|340485|340384|15537
1635258300000|2021-10-26 14:25:00|340856|340790|341045|340912|341181|341101|340700|340550|8392
1635258600000|2021-10-26 14:30:00|341046|340914|341069|340863|341300|341214|340682|340602|7563
1635258900000|2021-10-26 14:35:00|341022|340862|341000|340841|341200|341108|340790|340652|4373
1635259200000|2021-10-26 14:40:00|340999|340840|341039|340800|341167|341030|340703|340600|8113
1635259500000|2021-10-26 14:45:00|341038|340804|341169|341041|341444|341341|340798|340700|8477
1635259800000|2021-10-26 14:50:00|341166|341040|341407|341337|341638|341528|341164|341039|6385
1635260100000|2021-10-26 14:55:00|341417|341338|340894|340781|341500|341340|340799|340732|5866
1635260400000|2021-10-26 15:00:00|340895|340782|340529|340390|341310|341158|340529|340388|3860
1635260700000|2021-10-26 15:05:00|340528|340391|340174|340066|341000|340605|340083|340006|8447
1635261000000|2021-10-26 15:10:00|340175|340072|340577|340251|340660|340532|340175|340022|5799
1635261300000|2021-10-26 15:15:00|340576|340252|340729|340656|340985|340819|340318|340251|5540
1635261600000|2021-10-26 15:20:00|340728|340634|340731|340641|341000|340908|340728|340546|4413
1635261900000|2021-10-26 15:25:00|340726|340671|340718|340548|340900|340759|340480|340334|2794
1635262200000|2021-10-26 15:30:00|340715|340571|339388|339300|340737|340623|339366|339234|10375
1635262500000|2021-10-26 15:35:00|339385|339285|339469|339350|339678|339422|338786|338629|12415
1635262800000|2021-10-26 15:40:00|339468|339351|339894|339721|339985|339777|339250|339060|5660
1635263100000|2021-10-26 15:45:00|339900|339668|339612|339440|339900|339817|339537|339337|1762
1635263400000|2021-10-26 15:50:00|339597|339441|339213|339088|339597|339450|338794|338621|5366
1635263700000|2021-10-26 15:55:00|339282|339113|338660|338413|339282|339121|338581|338413|4499
1635264000000|2021-10-26 16:00:00|338656|338414|338116|338001|338823|338604|338116|338000|7390
1635264300000|2021-10-26 16:05:00|338187|338003|337750|337623|338212|338050|337500|337301|8210
1635264600000|2021-10-26 16:10:00|337939|337613|338618|338510|338824|338561|337722|337613|5202
1635264900000|2021-10-26 16:15:00|338617|338511|338245|338165|338630|338540|338126|337935|2950
1635265200000|2021-10-26 16:20:00|338278|338173|338140|338072|338331|338238|337937|337900|5802
1635265500000|2021-10-26 16:25:00|338139|338035|337700|337583|338139|338036|337635|337575|2390
1635265800000|2021-10-26 16:30:00|337696|337586|338102|337851|338140|338058|337605|337500|2512
1635266100000|2021-10-26 16:35:00|338140|337886|337562|337400|338140|338063|337527|337400|3996
1635266400000|2021-10-26 16:40:00|337554|337401|336460|336402|337800|337420|336266|336156|9682
1635266700000|2021-10-26 16:45:00|336500|336403|336339|336191|336744|336403|336093|336001|4597
1635267000000|2021-10-26 16:50:00|336321|336190|335809|335693|336653|336442|335801|335693|2160
1635267300000|2021-10-26 16:55:00|335936|335694|336440|336280|336875|336461|335847|335693|3895
1635267600000|2021-10-26 17:00:00|336439|336281|336485|336378|336757|336447|336215|336003|2000
1635267900000|2021-10-26 17:05:00|336500|336379|336853|336637|337224|336947|336484|336334|5391
1635268200000|2021-10-26 17:10:00|336799|336642|336587|336425|336923|336825|336032|335902|7590
1635268500000|2021-10-26 17:15:00|336581|336436|336780|336528|336897|336756|336496|336332|3169
1635268800000|2021-10-26 17:20:00|336673|336531|336797|336641|336897|336780|336242|336092|1526
1635269100000|2021-10-26 17:25:00|336716|336436|336619|336384|337097|336833|336301|336138|3300
1635269400000|2021-10-26 17:30:00|336617|336385|337443|337176|337445|337232|336580|336385|6724
1635269700000|2021-10-26 17:35:00|337489|337300|337438|337356|337600|337533|337287|337176|3739
1635270000000|2021-10-26 17:40:00|337460|337358|336626|336520|337600|337446|336626|336507|3636
1635270300000|2021-10-26 17:45:00|336623|336536|336995|336830|337119|336956|336623|336520|1296
1635270600000|2021-10-26 17:50:00|336987|336831|337118|337041|337300|337103|336959|336757|1464
1635270900000|2021-10-26 17:55:00|337137|337042|337395|337233|337500|337373|336986|336817|2930
1635271200000|2021-10-26 18:00:00|337494|337302|337964|337855|338101|338015|337416|337287|8591
1635271500000|2021-10-26 18:05:00|337992|337739|337631|337478|338101|337924|337481|337334|1318
1635271800000|2021-10-26 18:10:00|337629|337477|337868|337800|337880|337800|337320|337157|4075
1635272100000|2021-10-26 18:15:00|337867|337744|338189|338091|338205|338105|337771|337522|2247
1635272400000|2021-10-26 18:20:00|338135|338090|338389|338273|338416|338273|337974|337900|2075
1635272700000|2021-10-26 18:25:00|338390|338274|338200|338105|338400|338309|338100|338035|3246
1635273000000|2021-10-26 18:30:00|338172|338107|338300|338216|338400|338291|338142|338039|1750
1635273300000|2021-10-26 18:35:00|338384|338215|338189|338072|338460|338367|338123|338035|1458
1635273600000|2021-10-26 18:40:00|338168|338036|337559|337367|338255|338036|337511|337337|2510
1635273900000|2021-10-26 18:45:00|337551|337373|337785|337629|337800|337669|337551|337373|3291
1635274200000|2021-10-26 18:50:00|337794|337650|337599|337520|337800|337703|337599|337461|3116
1635274500000|2021-10-26 18:55:00|337598|337521|338082|337919|338082|337952|337593|337520|3800
1635274800000|2021-10-26 19:00:00|338081|337920|338500|338391|338500|338391|337817|337768|3840
1635275100000|2021-10-26 19:05:00|338494|338290|338422|338238|338500|338400|338272|338114|2360
1635275400000|2021-10-26 19:10:00|338424|338239|338197|338101|338500|338412|338145|338055|3700
1635275700000|2021-10-26 19:15:00|338195|338103|338407|338268|338600|338459|338109|337937|3649
1635276000000|2021-10-26 19:20:00|338401|338269|338368|338276|338600|338462|338146|338042|3564
1635276300000|2021-10-26 19:25:00|338365|338277|338141|338010|338600|338448|338131|338000|2356
1635276600000|2021-10-26 19:30:00|338265|338002|338471|338285|338600|338484|338147|338000|3145
1635276900000|2021-10-26 19:35:00|338451|338299|338622|338502|338867|338779|338358|338217|8342
1635277200000|2021-10-26 19:40:00|338685|338553|338700|338583|338756|338724|338298|338128|6325
1635277500000|2021-10-26 19:45:00|338686|338605|338762|338700|339285|339076|338686|338605|4679
1635277800000|2021-10-26 19:50:00|338761|338591|337919|337737|338761|338591|337621|337500|14621
1635278100000|2021-10-26 19:55:00|337918|337739|337653|337595|338000|337953|337397|337293|19769
1635278400000|2021-10-26 20:00:00|337654|337599|337800|337607|338800|337607|337300|336500|137917
1635278700000|2021-10-26 20:05:00|337997|337610|338480|338109|338500|338109|337997|337607|1456
1635279000000|2021-10-26 20:10:00|338240|338000|338090|337607|338240|338000|337800|337607|2260
1635279300000|2021-10-26 20:15:00|338063|337760|338500|337902|338500|338300|338063|337607|1598
1635279600000|2021-10-26 20:20:00|338375|337900|338369|337900|338375|338005|338369|337900|574
1635279900000|2021-10-26 20:25:00|338368|337902|338375|337900|338375|337902|338360|337900|275
1635280200000|2021-10-26 20:30:00|338371|337925|337800|337564|338371|337925|337800|337564|1002
1635280500000|2021-10-26 20:35:00|337799|336900|337564|336686|337799|337150|337150|336686|2465
1635280800000|2021-10-26 20:40:00|337560|336501|337200|336501|337560|336700|337200|336501|725
1635281100000|2021-10-26 20:45:00|337500|337000|337564|337011|337564|337011|337500|337000|456
1635281400000|2021-10-26 20:50:00|337500|337200|337500|337000|337500|337200|337300|336910|302
1635281700000|2021-10-26 20:55:00|337498||337498||337498||337494||287
1635282000000|2021-10-26 21:00:00|337483|337250|337560|337150|337560|337250|337400|337150|196
1635282300000|2021-10-26 21:05:00|337500||337500||337500||337500||142
1635282600000|2021-10-26 21:10:00|337498|337000|337480|337000|337498|337000|337480|337000|479
1635282900000|2021-10-26 21:15:00|337560|337150|337560|337150|337560|337150|337560|337150|524
1635283200000|2021-10-26 21:20:00|||||||||258
1635283500000|2021-10-26 21:25:00|337250|337152|337250|337009|337250|337152|337250|337009|494
1635283800000|2021-10-26 21:30:00|337123|336525|337250|336200|337250|336620|336600|336100|876
1635284100000|2021-10-26 21:35:00|337000|336551|337000|336560|337000|336560|337000|336551|24
1635284400000|2021-10-26 21:40:00|337200||337200||337200||337200||365
1635284700000|2021-10-26 21:45:00|337299|336600|337400|336600|337400|336600|337299|336600|159
1635285000000|2021-10-26 21:50:00|||||||||356
1635285300000|2021-10-26 21:55:00|337100|336617|337100|336615|337100|336617|337100|336615|40
1635285600000|2021-10-26 22:00:00|337099|336800|337099|336704|337099|336802|337099|336600|348
1635285900000|2021-10-26 22:05:00|337550|336702|337789|336701|337789|337100|337550|336620|707
1635286200000|2021-10-26 22:10:00|337540|337000|337789|337210|337789|337210|337540|337000|261
1635286500000|2021-10-26 22:15:00|337600|337201|337600|337202|337600|337202|337600|337201|153
1635286800000|2021-10-26 22:20:00|337789|337401|337899|337490|338500|337789|337789|337201|671
1635287100000|2021-10-26 22:25:00|337900|337502|337890|337602|337900|337602|337890|337502|109
1635287400000|2021-10-26 22:30:00|337898|337610|338189|337700|338200|337800|337800|337610|202
1635287700000|2021-10-26 22:35:00|338180|337734|338080|337734|338180|337734|338080|337734|130
1635288000000|2021-10-26 22:40:00|338079|337736|338190|337735|338286|337740|338079|337734|42
1635288300000|2021-10-26 22:45:00|338000|337734|338500|337700|338500|338000|338000|337700|395
1635288600000|2021-10-26 22:50:00|338499|337702|338000|337702|338499|337703|338000|337702|73
1635288900000|2021-10-26 22:55:00|337999|337700|337795|337602|337999|337700|337795|337602|76
1635289200000|2021-10-26 23:00:00||337710||337710||337710||337710|324
1635289500000|2021-10-26 23:05:00|337793|337516|337794|337400|337794|337516|337793|337400|211
1635289800000|2021-10-26 23:10:00|337793|337420|337794|337421|337794|337600|337793|337420|128
1635290100000|2021-10-26 23:15:00|337793|337450|337794|337444|337794|337450|337790|337442|149
1635290400000|2021-10-26 23:20:00|337899|337442|337899|337442|337899|337442|337899|337442|37
1635290700000|2021-10-26 23:25:00|337890|337444|337899|337800|337899|337800|337890|337444|70
1635291000000|2021-10-26 23:30:00|337850|337442|337899|337630|338025|337630|337850|337442|300
1635291300000|2021-10-26 23:35:00|338025|337850|338499|337850|338500|337899|338025|337600|233
1635291600000|2021-10-26 23:40:00|338149|337800|337899|337650|338499|337800|337898|337607|275
1635291900000|2021-10-26 23:45:00|337896|337491|337899|337620|337899|337621|337896|337491|93
1635292200000|2021-10-26 23:50:00||337625||337701||337701||337625|64
1635292500000|2021-10-26 23:55:00|338500|337710|338400|337972|338500|337972|338400|337710|117
1635321600000|2021-10-27 08:00:00|338672|337249|339657|337314|339657|337314|338672|337248|65
1635321900000|2021-10-27 08:05:00||337248||337419||337419||337248|23
1635322200000|2021-10-27 08:10:00|339640|337256|339657|337248|339657|338800|339087|337248|479
1635322500000|2021-10-27 08:15:00|340000|338400|340000|337408|340000|338523|340000|336846|104
1635322800000|2021-10-27 08:20:00||336846||337245||337385||336846|6
1635323100000|2021-10-27 08:25:00|339899|338560|340000|337245|340000|338560|339898|337245|15
1635323400000|2021-10-27 08:30:00|339899|335758|340000|337103|340000|337103|339897|335758|0
1635323700000|2021-10-27 08:35:00||335758||337241||337241||335758|36
1635324000000|2021-10-27 08:40:00|338753|338553|340000|337241|340000|338553|338753|337241|33
1635324300000|2021-10-27 08:45:00|339984|337248|340000|332600|340000|337249|338613|332600|79
1635324600000|2021-10-27 08:50:00|339951|335000|339481|336508|340000|337249|338383|335000|21
1635324900000|2021-10-27 08:55:00|340000|335661|339452|336461|340000|336596|338260|335661|33
1635325200000|2021-10-27 09:00:00|340000|334096|338851|336010|340000|336208|337808|332600|89
1635325500000|2021-10-27 09:05:00|338905|337307|338853|336007|340000|337307|338812|332600|22
1635325800000|2021-10-27 09:10:00|340000|336010|337800|336022|340000|336022|337800|332600|13
1635326100000|2021-10-27 09:15:00||336024||336082||337338||332600|183
1635326400000|2021-10-27 09:20:00|338652|337338|337800|336082|338653|337338|337800|336082|113
1635326700000|2021-10-27 09:25:00|337620|334548|337799|335751|337800|335751|337537|334548|248
1635327000000|2021-10-27 09:30:00|337800|332600|337598|334510|337800|336084|337598|332600|19
1635327300000|2021-10-27 09:35:00|337798|335767|337300|335673|337800|336084|337300|332607|7
1635327600000|2021-10-27 09:40:00||335073||335744||336007||333000|4
1635327900000|2021-10-27 09:45:00|337299|335073|337300|335304|337300|335436|337299|334480|38
1635328200000|2021-10-27 09:50:00|336902||337300||337300||336902||58
1635328500000|2021-10-27 09:55:00||335000||335186||335327||334480|32
1635328800000|2021-10-27 10:00:00||334500||335329||335329||334480|10
1635329100000|2021-10-27 10:05:00|||||||||11
1635329400000|2021-10-27 10:10:00||335000||335453||335453||335000|4
1635329700000|2021-10-27 10:15:00||335000||335176||335329||335000|14
1635330000000|2021-10-27 10:20:00|337299|335000|337300|335456|337300|335456|336950|335000|7
1635330300000|2021-10-27 10:25:00|337213|335000|337291|335326|337300|335326|337138|335000|5
1635330600000|2021-10-27 10:30:00|337171|335000|337171|335500|337299|335597|337171|335000|11
1635330900000|2021-10-27 10:35:00|337300|335585|337268|335500|337300|335585|337171|335500|25
1635331200000|2021-10-27 10:40:00|337269||337269||337269||336919||7
1635331500000|2021-10-27 10:45:00|337109||337037||337300||336841||37
1635331800000|2021-10-27 10:50:00|336837|335501|337037|335500|337037|336500|336693|335500|201
1635332100000|2021-10-27 10:55:00|336724|336337|337037|336538|337037|336700|336724|336337|76
1635332400000|2021-10-27 11:00:00|336950|336592|337205|336800|337300|336903|336882|336505|669
1635332700000|2021-10-27 11:05:00|337200|336888|337300|336900|337300|336912|337200|336888|427
1635333000000|2021-10-27 11:10:00|337172|336906|337300|337000|337300|337076|337171|336906|716
1635333300000|2021-10-27 11:15:00|337219|337200|337703|337302|337703|337302|337219|337000|621
1635333600000|2021-10-27 11:20:00|337503|337500|337800|337502|337800|337502|337503|337500|262
1635333900000|2021-10-27 11:25:00|338131|337500|338497|337700|338500|337700|337837|337500|273
1635334200000|2021-10-27 11:30:00|337980|337600|337700|337030|338499|337600|337628|336888|3123
1635334500000|2021-10-27 11:35:00|338400|337391|337500|336888|338400|337391|337500|336888|227
1635334800000|2021-10-27 11:40:00|337485|336889|337500|336888|337500|336889|337485|336888|293
1635335100000|2021-10-27 11:45:00|337394|336896|337499|337000|337500|337001|337191|336896|328
1635335400000|2021-10-27 11:50:00|337500|337001|337400|336888|337500|337001|337257|336888|363
1635335700000|2021-10-27 11:55:00|337399|336920|337100|336650|337400|336920|337000|336505|815
1635336000000|2021-10-27 12:00:00|337127|336505|337400|336701|337400|336929|336900|336505|582
1635336300000|2021-10-27 12:05:00|337399|336720|337300|336820|337399|337014|337269|336702|397
1635336600000|2021-10-27 12:10:00||336900||336977||336977||336900|203
1635336900000|2021-10-27 12:15:00|337900|337042|337999|337200|338400|337320|337800|336977|894
1635337200000|2021-10-27 12:20:00|338400|337300|338099|337551|338400|337551|337899|337300|73
1635337500000|2021-10-27 12:25:00|337800|337550|338000|337900|338000|337900|337760|337550|699
1635337800000|2021-10-27 12:30:00|338279|338000|338780|338400|338888|338400|338220|337900|1124
1635338100000|2021-10-27 12:35:00|338520|338060|338780|338400|338785|338400|338500|337900|622
1635338400000|2021-10-27 12:40:00|338728|338301|338780|338300|338785|338500|338486|338300|567
1635338700000|2021-10-27 12:45:00|338681|338396|338780|338400|338780|338547|338681|338300|432
1635339000000|2021-10-27 12:50:00|338769|338300|338588|338055|338769|338300|338375|338055|1071
1635339300000|2021-10-27 12:55:00|338450|338056|338500|338055|338551|338231|338412|338055|124
1635339600000|2021-10-27 13:00:00|338600|338300|338599|338056|338600|338300|338420|338055|458
1635339900000|2021-10-27 13:05:00|338598|338325|338600|338500|338600|338500|338588|338325|318
1635340200000|2021-10-27 13:10:00|338780|338092|338777|338200|338780|338600|338777|338092|689
1635340500000|2021-10-27 13:15:00|338785|338600|338870|338700|338870|338735|338785|338600|676
1635340800000|2021-10-27 13:20:00|338800|338800|339000|338800|339000|338800|338800|338700|1009
1635341100000|2021-10-27 13:25:00|339200|339000|339000|338800|339900|339300|339000|338700|1304
1635341400000|2021-10-27 13:30:00|339263|338795|338995|338502|339700|339545|338681|338500|17119
1635341700000|2021-10-27 13:35:00|338991|338500|339590|339198|339900|339489|338319|338079|12775
1635342000000|2021-10-27 13:40:00|339595|339351|341058|340889|341140|340996|339500|339198|16691
1635342300000|2021-10-27 13:45:00|341097|340851|340395|340200|341295|341116|340368|340109|10972
1635342600000|2021-10-27 13:50:00|340329|340213|340646|340201|340800|340614|339994|339818|7579
1635342900000|2021-10-27 13:55:00|340647|340370|340085|339935|340647|340478|339700|339555|3709
1635343200000|2021-10-27 14:00:00|340250|339965|338124|337882|340250|340042|337900|337882|8135
1635343500000|2021-10-27 14:05:00|338111|337894|338297|338035|338467|338247|337559|337500|15585
1635343800000|2021-10-27 14:10:00|338295|338036|337790|337601|338475|338337|337758|337600|4422
1635344100000|2021-10-27 14:15:00|337789|337600|337672|337453|337832|337711|337171|337000|9492
1635344400000|2021-10-27 14:20:00|337768|337454|338747|338505|338748|338553|337699|337454|4796
1635344700000|2021-10-27 14:25:00|338738|338507|338898|338652|339318|339131|338509|338274|10764
1635345000000|2021-10-27 14:30:00|338882|338716|338812|338606|338949|338881|338229|338000|6552
1635345300000|2021-10-27 14:35:00|338763|338640|338738|338563|338835|338726|338364|338225|4548
1635345600000|2021-10-27 14:40:00|338700|338566|338703|338512|339060|338985|338403|338245|7208
1635345900000|2021-10-27 14:45:00|338745|338540|338137|337920|338769|338700|337623|337500|6950
1635346200000|2021-10-27 14:50:00|338002|337921|339081|338976|339123|338976|338001|337900|5252
1635346500000|2021-10-27 14:55:00|339123|338982|338807|338620|339800|339681|338673|338532|14858
1635346800000|2021-10-27 15:00:00|338730|338533|339168|338951|339168|338966|338681|338368|4338
1635347100000|2021-10-27 15:05:00|339167|338991|339224|339046|339600|339492|339131|338976|7449
1635347400000|2021-10-27 15:10:00|339174|339047|339480|339338|339680|339577|339174|339000|3926
1635347700000|2021-10-27 15:15:00|339478|339340|339361|339228|339680|339481|339172|339100|4202
1635348000000|2021-10-27 15:20:00|339400|339290|339020|338900|339500|339430|338991|338900|5051
1635348300000|2021-10-27 15:25:00|339015|338833|338921|338764|339142|339019|338794|338648|4766
1635348600000|2021-10-27 15:30:00|338919|338675|339095|338837|339218|339080|338810|338656|5415
1635348900000|2021-10-27 15:35:00|339096|338965|338334|338202|339096|338965|338290|338200|4952
1635349200000|2021-10-27 15:40:00|338332|338203|338322|338200|338334|338242|338114|338000|5174
1635349500000|2021-10-27 15:45:00|338313|338202|338373|338212|338596|338430|338127|338010|4853
1635349800000|2021-10-27 15:50:00|338446|338168|338033|337923|338447|338336|338005|337900|3658
1635350100000|2021-10-27 15:55:00|338032|337925|339068|338940|339099|338984|338030|337903|5542
1635350400000|2021-10-27 16:00:00|339097|338947|339337|339245|339500|339351|338822|338641|4367
1635350700000|2021-10-27 16:05:00|339401|339190|339100|338942|339484|339400|338950|338876|15234
1635351000000|2021-10-27 16:10:00|339090|338882|339599|339501|339599|339518|339090|338882|2050
1635351300000|2021-10-27 16:15:00|339598|339532|339761|339663|340099|339983|339598|339505|8190
1635351600000|2021-10-27 16:20:00|339759|339700|339616|339513|339760|339700|339475|339392|2015
1635351900000|2021-10-27 16:25:00|339702|339515|339841|339752|339995|339911|339573|339513|2181
1635352200000|2021-10-27 16:30:00|339842|339767|339927|339828|340100|340016|339700|339583|3446
1635352500000|2021-10-27 16:35:00|339999|339847|340271|340143|340500|340376|339969|339795|3195
1635352800000|2021-10-27 16:40:00|340270|340146|340776|340726|340882|340784|340262|340045|4513
1635353100000|2021-10-27 16:45:00|340775|340700|340820|340720|340987|340874|340531|340261|7075
1635353400000|2021-10-27 16:50:00|340819|340680|340893|340804|340987|340900|340755|340566|7671
1635353700000|2021-10-27 16:55:00|340934|340806|341497|341344|341848|341768|340925|340800|17093
1635354000000|2021-10-27 17:00:00|341496|341345|341249|341130|341687|341569|341011|340901|6703
1635354300000|2021-10-27 17:05:00|341237|341136|341921|341802|342200|342140|341184|341000|9601
1635354600000|2021-10-27 17:10:00|341895|341803|342899|342761|342899|342800|341874|341793|12183
1635354900000|2021-10-27 17:15:00|342900|342762|342894|342785|342900|342807|342603|342520|7210
1635355200000|2021-10-27 17:20:00|342900|342787|343123|343024|343200|343049|342645|342600|7731
1635355500000|2021-10-27 17:25:00|343200|343059|343335|343105|343700|343626|343000|342844|15081
1635355800000|2021-10-27 17:30:00|343300|343127|342677|342597|343418|343313|342650|342522|8423
1635356100000|2021-10-27 17:35:00|342676|342600|342922|342722|343089|342963|342670|342577|5987
1635356400000|2021-10-27 17:40:00|342861|342723|343199|343036|343265|343181|342857|342632|6546
1635356700000|2021-10-27 17:45:00|343200|343071|342648|342432|343200|343072|342572|342432|5602
1635357000000|2021-10-27 17:50:00|342647|342519|342546|342364|342682|342567|342140|342046|5121
1635357300000|2021-10-27 17:55:00|342545|342369|342697|342556|343000|342894|342488|342364|5667
1635357600000|2021-10-27 18:00:00|342682|342560|342482|342410|342700|342608|342316|342213|6513
1635357900000|2021-10-27 18:05:00|342500|342412|342823|342700|342857|342789|342479|342412|4832
1635358200000|2021-10-27 18:10:00|342828|342732|342753|342679|342857|342806|342610|342501|2965
1635358500000|2021-10-27 18:15:00|342745|342678|342650|342500|342745|342678|342417|342237|2854
1635358800000|2021-10-27 18:20:00|342568|342485|342319|342226|342600|342485|342270|342140|4725
1635359100000|2021-10-27 18:25:00|342318|342227|341939|341874|342446|342305|341901|341815|3723
1635359400000|2021-10-27 18:30:00|342021|341875|342046|341961|342188|342078|341732|341700|3661
1635359700000|2021-10-27 18:35:00|342035|341950|342214|342039|342300|342184|341826|341758|4144
1635360000000|2021-10-27 18:40:00|342192|342046|342425|342343|342444|342366|342180|342040|3016
1635360300000|2021-10-27 18:45:00|342424|342371|342281|342214|342500|342447|342251|342174|4470
1635360600000|2021-10-27 18:50:00|342370|342215|341880|341740|342399|342245|341622|341600|9649
1635360900000|2021-10-27 18:55:00|341870|341741|341148|340925|342000|341751|341069|340888|7648
1635361200000|2021-10-27 19:00:00|341098|340894|341329|341221|341485|341307|340866|340720|11475
1635361500000|2021-10-27 19:05:00|341330|341220|341256|341127|341510|341433|341236|341100|1600
1635361800000|2021-10-27 19:10:00|341254|341114|340323|340202|341255|341114|340177|340100|8092
1635362100000|2021-10-27 19:15:00|340317|340200|339571|339380|340674|340515|339534|339380|10323
1635362400000|2021-10-27 19:20:00|339569|339428|339888|339808|340400|340147|339407|339340|6579
1635362700000|2021-10-27 19:25:00|339887|339782|340291|340072|340437|340370|339773|339700|5398
1635363000000|2021-10-27 19:30:00|340245|340123|340418|340342|340446|340375|340014|339893|5570
1635363300000|2021-10-27 19:35:00|340417|340328|340746|340653|340804|340679|340062|339807|3692
1635363600000|2021-10-27 19:40:00|340740|340649|340395|340260|340777|340649|340388|340205|4789
1635363900000|2021-10-27 19:45:00|340357|340263|339902|339800|340554|340409|339902|339800|6587
1635364200000|2021-10-27 19:50:00|339900|339822|339397|339133|340000|339890|339077|339000|20169
1635364500000|2021-10-27 19:55:00|339400|339137|339413|339244|339570|339448|338980|338900|32088
1635364800000|2021-10-27 20:00:00|339334|339250|339475|339250|340000|339548|339334|338802|2920
1635365100000|2021-10-27 20:05:00|339482|339332|339482|339249|339482|339332|339479|339249|958
1635365400000|2021-10-27 20:10:00|339498|339250|339388|339000|339498|339250|339388|339000|372
1635365700000|2021-10-27 20:15:00|339240|339001|339490|339020|339498|339263|339240|339000|1553
1635366000000|2021-10-27 20:20:00|339498|339250|339498|339288|339498|339300|339489|339250|432
1635366300000|2021-10-27 20:25:00|339490|339400|339388|338500|339498|339400|339388|338500|1449
1635366600000|2021-10-27 20:30:00|339400|338700|339248|338802|339400|339000|339248|338700|803
1635366900000|2021-10-27 20:35:00|339246|338803|339100|339000|339246|339000|339100|338803|456
1635367200000|2021-10-27 20:40:00|338571|338958|338988|338523|339100|338958|338571|338500|863
1635367500000|2021-10-27 20:45:00|339100|338528|339100|338730|339100|338730|339100|338528|195
1635367800000|2021-10-27 20:50:00||338809||338812||338812||338809|195
1635368100000|2021-10-27 20:55:00|339248|338905|339389|339024|339389|339024|339248|338905|552
1635368400000|2021-10-27 21:00:00||339100||339100||339100||339100|289
1635368700000|2021-10-27 21:05:00|||||||||80
1635369000000|2021-10-27 21:10:00|339489|339300|339480|339300|339489|339300|339480|339211|360
1635369300000|2021-10-27 21:15:00|339497|339309|339497|339400|339497|339400|339400|339309|483
1635369600000|2021-10-27 21:20:00|339498|339390|339910|339799|339999|339799|339498|339390|1895
1635369900000|2021-10-27 21:25:00|339750|339700|340450|339999|340450|339999|339750|339400|1619
1635370200000|2021-10-27 21:30:00|340399|340000|340399|340000|340399|340000|340399|340000|102
1635370500000|2021-10-27 21:35:00|340199|339800|340100|339800|340199|339800|340100|339800|472
1635370800000|2021-10-27 21:40:00|340099|339808|340099|339800|340099|339808|340099|339800|124
1635371100000|2021-10-27 21:45:00|340100|339900|340099|339800|340100|339900|340099|339800|485
1635371400000|2021-10-27 21:50:00|340090||339989||340090||339989||86
1635371700000|2021-10-27 21:55:00|339998||340100||340100||339998||108
1635372000000|2021-10-27 22:00:00|340099|339801|340100|339800|340100|339801|340099|339800|348
1635372300000|2021-10-27 22:05:00|340099||340100||340100||340099||69
1635372600000|2021-10-27 22:10:00|||||||||150
1635372900000|2021-10-27 22:15:00||339801||339812||339812||339801|114
1635373200000|2021-10-27 22:20:00|340210|339900|340300|340000|340300|340210|340210|339900|782
1635373500000|2021-10-27 22:25:00|340200|340100|340399|340200|340399|340200|340200|340100|302
1635373800000|2021-10-27 22:30:00|340350|340100|340399|340200|340399|340300|340350|340100|259
1635374100000|2021-10-27 22:35:00|340350|340100|340350|340200|340399|340330|340350|340100|701
1635374400000|2021-10-27 22:40:00|340399|340300|340674|340400|340674|340400|340399|340100|431
1635374700000|2021-10-27 22:45:00|340575|340101|340800|340300|341000|340303|340500|340100|622
1635375000000|2021-10-27 22:50:00|340775|340304|340500|340304|340775|340304|340500|340300|246
1635375300000|2021-10-27 22:55:00|340775|340303|340775|340304|340775|340310|340775|340300|203
1635375600000|2021-10-27 23:00:00|340700|340300|340750|340304|340775|340304|340700|340300|33
1635375900000|2021-10-27 23:05:00|340749|340310|340749|340300|340749|340310|340749|340300|165
1635376200000|2021-10-27 23:10:00|340775||340750||340775||340750||361
1635376500000|2021-10-27 23:15:00||340303||340304||340304||340303|255
1635376800000|2021-10-27 23:20:00||340400||340500||340500||340400|103
1635377100000|2021-10-27 23:25:00|340775|340550|340800|340500|340800|340650|340775|340500|643
1635377400000|2021-10-27 23:30:00||340600||340515||340602||340500|606
1635377700000|2021-10-27 23:35:00||340520||340525||340526||340515|385
1635378000000|2021-10-27 23:40:00|340799|340515|340700|340400|340800|340520|340699|340400|450
1635378300000|2021-10-27 23:45:00|340780|340601|340700|340500|340780|340601|340700|340400|48
1635378600000|2021-10-27 23:50:00|340688|340420|340500|340400|340688|340500|340500|340400|558
1635378900000|2021-10-27 23:55:00|340600|340425|340800|340425|340800|340425|340600|340425|754
1635408000000|2021-10-28 08:00:00|341510|338494|341510|339400|341510|340683|341510|338494|100
1635408300000|2021-10-28 08:05:00||339401||340000||340000||339400|97
1635408600000|2021-10-28 08:10:00|341059|339530|341510|339400|341510|339530|341059|339400|51
1635408900000|2021-10-28 08:15:00|340857|339401|341510|339401|341510|339405|340851|339400|49
1635409200000|2021-10-28 08:20:00|341508|339400|341510|340560|341510|340560|341508|339400|87
1635409500000|2021-10-28 08:25:00|340960|340552|341510|340000|341510|340560|340960|340000|47
1635409800000|2021-10-28 08:30:00||340395||340395||340395||340000|29
1635410100000|2021-10-28 08:35:00||340244||340560||340560||340244|71
1635410400000|2021-10-28 08:40:00||340700||340700||340700||340700|23
1635410700000|2021-10-28 08:45:00|||||||||29
1635411000000|2021-10-28 08:50:00||340000||340700||340700||340000|35
1635411300000|2021-10-28 08:55:00|341459|340818|341510|340819|341510|340819|341459|340818|29
1635411600000|2021-10-28 09:00:00||340700||340835||340835||340700|20
1635411900000|2021-10-28 09:05:00||340991||341001||341001||340991|135
1635412200000|2021-10-28 09:10:00||341000||340819||341263||340700|162
1635412500000|2021-10-28 09:15:00|341459|340818|341510|340701|341510|340819|341459|340700|69
1635412800000|2021-10-28 09:20:00||340750||340819||340819||340750|30
1635413100000|2021-10-28 09:25:00|341400|340818|341510|340818|341510|340819|341400|340818|106
1635413400000|2021-10-28 09:30:00|341400|341000|341400|340701|341400|341001|341400|340700|86
1635413700000|2021-10-28 09:35:00||340700||340701||340701||340700|36
1635414000000|2021-10-28 09:40:00||340700||340701||340701||340700|17
1635414300000|2021-10-28 09:45:00|341200|340700|341400|340700|341400|340701|341200|340700|81
1635414600000|2021-10-28 09:50:00|341300|340701|341300|340800|341300|340800|341300|340701|141
1635414900000|2021-10-28 09:55:00|341400|340700|341400|340700|341400|340881|341219|340700|146
1635415200000|2021-10-28 10:00:00||340701||340701||340701||340700|3
1635415500000|2021-10-28 10:05:00||340700||340700||340701||340700|14
1635415800000|2021-10-28 10:10:00|||||||||15
1635416100000|2021-10-28 10:15:00||340701||340701||340701||340701|11
1635416400000|2021-10-28 10:20:00||340776||340725||340852||340700|56
1635416700000|2021-10-28 10:25:00||340700||340700||340725||340700|11
1635417000000|2021-10-28 10:30:00||341056||340700||341056||340700|78
1635417300000|2021-10-28 10:35:00|||||||||21
1635417600000|2021-10-28 10:40:00|||||||||23
1635417900000|2021-10-28 10:45:00|||||||||35
1635418200000|2021-10-28 10:50:00||340701||340701||340701||340701|391
1635418500000|2021-10-28 10:55:00|341500|341015|341510|341015|341510|341015|341400|340775|133
1635418800000|2021-10-28 11:00:00|342050|341100|341800|341590|342050|341900|341550|340900|5519
1635419100000|2021-10-28 11:05:00|341700|341520|341600|341300|341800|341541|341299|341100|2043
1635419400000|2021-10-28 11:10:00|341500|341325|341200|341100|341600|341400|341000|340700|3600
1635419700000|2021-10-28 11:15:00|341450|340900|341800|341500|341800|341500|341450|340900|1826
1635420000000|2021-10-28 11:20:00|341760|341200|341800|341200|341800|341600|341750|341200|2133
1635420300000|2021-10-28 11:25:00|341500|341400|341500|341200|341500|341400|341483|341200|1096
1635420600000|2021-10-28 11:30:00|341400|341050|341300|341000|341510|341400|341249|341000|1471
1635420900000|2021-10-28 11:35:00|341200|341010|341500|341010|341510|341140|341200|341010|737
1635421200000|2021-10-28 11:40:00|341499|341100|341500|341102|341500|341300|341499|341100|82
1635421500000|2021-10-28 11:45:00||341111||341136||341291||341111|158
1635421800000|2021-10-28 11:50:00|341418|341010|341290|341000|341500|341100|341290|341000|508
1635422100000|2021-10-28 11:55:00|341200|340900|340990|340216|341480|340900|340859|340200|1871
1635422400000|2021-10-28 12:00:00|340989|340401|340850|340600|340989|340600|340499|340200|904
1635422700000|2021-10-28 12:05:00|340700|340700|340700|340600|340700|340700|340700|340500|247
1635423000000|2021-10-28 12:10:00|340850|340700|341200|340725|341500|340757|340850|340700|513
1635423300000|2021-10-28 12:15:00|341000|340600|341100|340736|341200|341000|341000|340600|799
1635423600000|2021-10-28 12:20:00|341200|340820|341400|341250|341500|341250|341200|340725|679
1635423900000|2021-10-28 12:25:00|341355|341011|341300|341000|341445|341158|341300|341000|640
1635424200000|2021-10-28 12:30:00|341298|340850|341300|340620|341445|340850|340990|340601|683
1635424500000|2021-10-28 12:35:00|341279|340630|340980|340600|341300|340841|340960|340600|372
1635424800000|2021-10-28 12:40:00|340950|340612|340998|340800|341200|340810|340948|340600|415
1635425100000|2021-10-28 12:45:00|341200|340900|340750|340500|341200|340900|340750|340500|2004
1635425400000|2021-10-28 12:50:00|340659|340200|340748|340300|340750|340498|340451|340200|1479
1635425700000|2021-10-28 12:55:00|340600|340352|340750|340505|340750|340600|340600|340300|1855
1635426000000|2021-10-28 13:00:00|340900|340600|341100|340500|341100|340600|340900|340500|931
1635426300000|2021-10-28 13:05:00|341080|340600|340900|340500|341100|340700|340842|340500|609
1635426600000|2021-10-28 13:10:00|340786|340600|340881|340600|340945|340600|340700|340600|490
1635426900000|2021-10-28 13:15:00|340878|340501|341050|340601|341157|340760|340700|340500|1211
1635427200000|2021-10-28 13:20:00|341157|340700|341100|340601|341157|340701|340900|340600|335
1635427500000|2021-10-28 13:25:00|340814|340600|341000|339750|341499|340600|340029|339500|5708
1635427800000|2021-10-28 13:30:00|340369|339800|340148|339807|340900|340800|340000|339786|56383
1635428100000|2021-10-28 13:35:00|340146|339808|339215|338937|340305|340048|338670|338500|22586
1635428400000|2021-10-28 13:40:00|339214|338936|339449|339263|339800|339540|338728|338600|17230
1635428700000|2021-10-28 13:45:00|339417|339268|339402|339200|340600|340406|339342|339200|20541
1635429000000|2021-10-28 13:50:00|339375|339201|339652|339518|340000|339518|338683|338600|15307
1635429300000|2021-10-28 13:55:00|339668|339553|339896|339786|339900|339808|339171|339100|13822
1635429600000|2021-10-28 14:00:00|339900|339800|340590|340427|340700|340461|339733|339500|9619
1635429900000|2021-10-28 14:05:00|340589|340460|341059|340800|341500|341378|340360|340200|18257
1635430200000|2021-10-28 14:10:00|341330|340970|341063|340842|341331|341000|340457|340100|10132
1635430500000|2021-10-28 14:15:00|341035|340843|341065|340948|341100|340948|340593|340498|4790
1635430800000|2021-10-28 14:20:00|341062|340914|341343|341267|341500|341407|340824|340500|8132
1635431100000|2021-10-28 14:25:00|341344|341271|342320|342194|342356|342205|341265|340882|16447
1635431400000|2021-10-28 14:30:00|342327|342204|342729|342665|343109|342960|342195|342000|24229
1635431700000|2021-10-28 14:35:00|342750|342400|343400|343285|343400|343285|342641|342400|11692
1635432000000|2021-10-28 14:40:00|343351|343286|343600|343509|343600|343548|343023|342900|19800
1635432300000|2021-10-28 14:45:00|343598|343510|344076|344000|344444|344328|343598|343490|25240
1635432600000|2021-10-28 14:50:00|344075|343985|344519|344407|344600|344512|344000|343828|18427
1635432900000|2021-10-28 14:55:00|344518|344409|343473|343309|344532|344431|343304|343055|19718
1635433200000|2021-10-28 15:00:00|343476|343363|343490|343227|343770|343528|342994|342800|6557
1635433500000|2021-10-28 15:05:00|343486|343253|343750|343623|343770|343730|343230|343000|6362
1635433800000|2021-10-28 15:10:00|343697|343611|344167|343897|344167|344004|343654|343312|7298
1635434100000|2021-10-28 15:15:00|344081|343800|344489|344362|344500|344413|343940|343800|4436
1635434400000|2021-10-28 15:20:00|344488|344396|344192|344083|344600|344491|344105|344000|9470
1635434700000|2021-10-28 15:25:00|344177|344084|344496|344371|344500|344391|343896|343500|15323
1635435000000|2021-10-28 15:30:00|344493|344381|344151|343830|344700|344556|343914|343830|17667
1635435300000|2021-10-28 15:35:00|344150|343831|344598|344430|344600|344470|344099|343831|8466
1635435600000|2021-10-28 15:40:00|344596|344431|345333|345160|345400|345297|344500|344430|18847
1635435900000|2021-10-28 15:45:00|345297|345162|345466|345202|345838|345743|345116|344990|30847
1635436200000|2021-10-28 15:50:00|345400|345266|344761|344511|345500|345266|344632|344500|16800
1635436500000|2021-10-28 15:55:00|344692|344524|345139|345057|345382|345162|344691|344524|11065
1635436800000|2021-10-28 16:00:00|345200|345034|345700|345542|345805|345725|345190|345034|14749
1635437100000|2021-10-28 16:05:00|345699|345543|346500|346407|346599|346502|345646|345542|19700
1635437400000|2021-10-28 16:10:00|346499|346356|346834|346771|346950|346889|346310|346300|22467
1635437700000|2021-10-28 16:15:00|346867|346809|347494|347419|347575|347451|346785|346700|30029
1635438000000|2021-10-28 16:20:00|347497|347438|347614|347507|347988|347810|347432|347386|19946
1635438300000|2021-10-28 16:25:00|347600|347508|347579|347469|347889|347771|347475|347431|11250
1635438600000|2021-10-28 16:30:00|347580|347431|347471|347335|347770|347697|347422|347306|9081
1635438900000|2021-10-28 16:35:00|347503|347334|347323|347255|347660|347572|347143|347060|11482
1635439200000|2021-10-28 16:40:00|347401|347270|347190|347032|347500|347384|347098|347007|8236
1635439500000|2021-10-28 16:45:00|347188|347037|347231|347039|347444|347355|346967|346830|11377
1635439800000|2021-10-28 16:50:00|347227|347065|346999|346902|347419|347210|346948|346811|7137
1635440100000|2021-10-28 16:55:00|347000|346903|345955|345801|347007|346963|345542|345532|15895
1635440400000|2021-10-28 17:00:00|345954|345856|346749|346509|346985|346683|345947|345793|10844
1635440700000|2021-10-28 17:05:00|346777|346510|346877|346704|346900|346830|346585|346500|3243
1635441000000|2021-10-28 17:10:00|346878|346703|347000|346839|347139|347000|346830|346650|8155
1635441300000|2021-10-28 17:15:00|346992|346840|346881|346750|347139|347053|346799|346700|5332
1635441600000|2021-10-28 17:20:00|346864|346701|347115|347000|347200|347159|346863|346700|4492
1635441900000|2021-10-28 17:25:00|347188|347047|347295|347228|347500|347384|347176|347005|5567
1635442200000|2021-10-28 17:30:00|347294|347275|347643|347549|347770|347646|347294|347228|14583
1635442500000|2021-10-28 17:35:00|347642|347550|347774|347712|347800|347757|347502|347350|7819
1635442800000|2021-10-28 17:40:00|347745|347711|347217|347050|347745|347711|347207|347050|7583
1635443100000|2021-10-28 17:45:00|347205|347051|346820|346712|347300|347230|346714|346500|7752
1635443400000|2021-10-28 17:50:00|346827|346699|346972|346899|347110|346999|346812|346617|8228
1635443700000|2021-10-28 17:55:00|346971|346849|347235|347134|347235|347134|346788|346700|7878
1635444000000|2021-10-28 18:00:00|347234|347158|347100|347000|347235|347193|346995|346877|4268
1635444300000|2021-10-28 18:05:00|347028|346891|347099|346926|347258|347212|347002|346891|2260
1635444600000|2021-10-28 18:10:00|347098|346900|346916|346845|347200|347123|346822|346716|4733
1635444900000|2021-10-28 18:15:00|346991|346824|347100|347055|347200|347086|346823|346719|8800
1635445200000|2021-10-28 18:20:00|347191|347077|347070|347005|347280|347205|346983|346846|6267
1635445500000|2021-10-28 18:25:00|347092|347006|346999|346941|347280|347175|346900|346807|4569
1635445800000|2021-10-28 18:30:00|347051|346942|347215|347143|347280|347229|347036|346877|6957
1635446100000|2021-10-28 18:35:00|347214|347117|347533|347405|347777|347700|347214|347117|15445
1635446400000|2021-10-28 18:40:00|347532|347404|346928|346871|347532|347404|346900|346800|7373
1635446700000|2021-10-28 18:45:00|346927|346856|347188|347047|347211|347140|346911|346800|4629
1635447000000|2021-10-28 18:50:00|347187|347055|347200|347101|347400|347293|347069|347004|5130
1635447300000|2021-10-28 18:55:00|347196|347103|347175|347056|347400|347351|346952|346900|7155
1635447600000|2021-10-28 19:00:00|347167|347041|346384|346320|347167|347045|346384|346303|9704
1635447900000|2021-10-28 19:05:00|346399|346303|345722|345484|346399|346325|345434|345222|17946
1635448200000|2021-10-28 19:10:00|345700|345580|345827|345738|345910|345825|345586|345484|11605
1635448500000|2021-10-28 19:15:00|345825|345750|346179|346120|346348|346175|345756|345700|7984
1635448800000|2021-10-28 19:20:00|346178|346122|345232|345145|346201|346122|345232|345100|12378
1635449100000|2021-10-28 19:25:00|345125|345147|345659|345575|345800|345662|345080|345000|13297
1635449400000|2021-10-28 19:30:00|345600|345560|345898|345777|346333|346220|345563|345485|10365
1635449700000|2021-10-28 19:35:00|345916|345817|345107|345000|346100|346026|345055|345000|13522
1635450000000|2021-10-28 19:40:00|345106|345069|343551|343444|345148|345079|343551|343444|24833
1635450300000|2021-10-28 19:45:00|343562|343449|344019|343900|344083|343989|343125|343074|30421
1635450600000|2021-10-28 19:50:00|344021|343800|344414|344291|344414|344345|343240|343142|33317
1635450900000|2021-10-28 19:55:00|344412|344289|344650|344400|345000|344904|344314|344240|55064
1635451200000|2021-10-28 20:00:00|344657|340125|330999|330500|345500|341520|329500|329000|152635
1635451500000|2021-10-28 20:05:00|330750|330374|332500|332200|334500|333857|328799|328500|159944
1635451800000|2021-10-28 20:10:00|332700|332260|331995|331533|333000|332915|330944|330500|66444
1635452100000|2021-10-28 20:15:00|331700|331607|329924|329700|331955|331640|329221|329220|92771
1635452400000|2021-10-28 20:20:00|329898|329702|329185|328527|330997|330700|328518|328400|65715
1635452700000|2021-10-28 20:25:00|329157|328542|326565|326500|329157|328716|326520|326500|96846
1635453000000|2021-10-28 20:30:00|326555|326200|327000|326910|327000|326910|325800|325500|68629
1635453300000|2021-10-28 20:35:00|326900|326911|327819|327506|328000|327817|326699|326451|34129
1635453600000|2021-10-28 20:40:00|327789|327500|328397|328100|328500|328319|327500|327210|17137
1635453900000|2021-10-28 20:45:00|328396|328091|331200|330700|331200|331015|328395|328055|57003
1635454200000|2021-10-28 20:50:00|331095|331100|332204|332000|332400|332157|330675|330500|49846
1635454500000|2021-10-28 20:55:00|332004|332007|331950|331316|332800|332502|331165|331000|27990
1635454800000|2021-10-28 21:00:00|331787|331300|330400|330100|331800|331500|329800|329500|26400
1635455100000|2021-10-28 21:05:00|330399|330250|330874|330600|330874|330600|329900|329700|14572
1635455400000|2021-10-28 21:10:00|330869|330400|331688|331015|331700|331500|330600|330400|14017
1635455700000|2021-10-28 21:15:00|331675|331013|331000|330700|332226|331810|330600|330500|14419
1635456000000|2021-10-28 21:20:00|331470|330800|331900|331562|331900|331600|331000|330800|7998
1635456300000|2021-10-28 21:25:00|331800|331560|331800|331575|331800|331664|331600|331500|6627
1635456600000|2021-10-28 21:30:00|331650|331500|333425|333002|333445|333060|331650|331500|19628
1635456900000|2021-10-28 21:35:00|333444|333011|333250|332600|333600|333424|331999|331600|14263
1635457200000|2021-10-28 21:40:00|332800|332222|332897|332501|333500|333300|332500|332166|12103
1635457500000|2021-10-28 21:45:00|332796|332500|332500|332000|333500|333300|332500|332000|9557
1635457800000|2021-10-28 21:50:00|332495|332001|333200|332800|333288|333000|332488|332000|6702
1635458100000|2021-10-28 21:55:00|333100|332815|333495|333400|333500|333400|333100|332500|5528
1635458400000|2021-10-28 22:00:00|333430|333300|333000|332525|333500|333400|332980|332500|6558
1635458700000|2021-10-28 22:05:00|332980|332508|332500|332100|333000|332600|332480|332000|3663
1635459000000|2021-10-28 22:10:00|332400|332101|332400|332000|332700|332300|332200|332000|3968
1635459300000|2021-10-28 22:15:00|332280|331900|332000|331608|332400|331900|331657|331500|4346
1635459600000|2021-10-28 22:20:00|331875|331508|331982|331510|332000|331510|331695|331500|1813
1635459900000|2021-10-28 22:25:00|331980|331515|331750|331512|332000|331700|331700|331510|1109
1635460200000|2021-10-28 22:30:00|331853|331518|331800|331544|331853|331551|331750|331512|637
1635460500000|2021-10-28 22:35:00|331799|331550|331200|330900|331800|331550|331000|330900|5149
1635460800000|2021-10-28 22:40:00|331495|330933|331000|330600|331495|330933|330981|330600|2505
1635461100000|2021-10-28 22:45:00|330999|330605|330748|330400|331025|330800|330500|330315|3987
1635461400000|2021-10-28 22:50:00|330745|330500|330300|330100|330800|330700|330280|330100|4358
1635461700000|2021-10-28 22:55:00|330295|330070|330595|330400|330988|330600|330100|330000|5964
1635462000000|2021-10-28 23:00:00|330600|330330|331288|330808|331331|331100|330590|330250|4869
1635462300000|2021-10-28 23:05:00|331250|330812|331200|330800|331250|330950|331180|330800|407
1635462600000|2021-10-28 23:10:00|331150|330918|330900|330660|331200|330950|330900|330637|2034
1635462900000|2021-10-28 23:15:00|330850|330637|330825|330640|330900|330750|330750|330637|1445
1635463200000|2021-10-28 23:20:00|330900|330637|330825|330667|330900|330700|330825|330637|371
1635463500000|2021-10-28 23:25:00|330800|330650|330800|330637|330825|330750|330775|330637|722
1635463800000|2021-10-28 23:30:00|330798|330600|330600|330412|330800|330600|330600|330400|1061
1635464100000|2021-10-28 23:35:00|330700|330415|330694|330350|330700|330481|330495|330300|2049
1635464400000|2021-10-28 23:40:00|330690|330351|330600|330371|330694|330505|330500|330330|1403
1635464700000|2021-10-28 23:45:00|330560|330375|330499|330380|330600|330430|330400|330370|1764
1635465000000|2021-10-28 23:50:00|330500|330498|330900|330711|330900|330790|330498|330498|3771
1635465300000|2021-10-28 23:55:00|330899|330800|330700|330600|330900|330876|330700|330500|3188
1635494400000|2021-10-29 08:00:00|329910|329100|329400|327003|330000|329244|328000|327002|3038
1635494700000|2021-10-29 08:05:00|329300|327058|329213|328000|329300|328160|328624|327002|489
1635495000000|2021-10-29 08:10:00|328160|327500|328999|327900|329288|328000|327840|327002|1103
1635495300000|2021-10-29 08:15:00|329000|328037|328980|327501|329000|328037|328124|327500|2952
1635495600000|2021-10-29 08:20:00|328883|327600|328979|328600|328980|328600|328883|327600|289
1635495900000|2021-10-29 08:25:00|328840|328500|328350|327600|328979|328500|328350|327600|560
1635496200000|2021-10-29 08:30:00|328490|327601|328490|328090|328490|328091|328091|327600|330
1635496500000|2021-10-29 08:35:00|328400|328091|328500|328091|328515|328091|328400|328091|320
1635496800000|2021-10-29 08:40:00|328515|328133|328700|328091|328925|328500|328515|328091|629
1635497100000|2021-10-29 08:45:00|328790|328092|328790|328091|328790|328092|328698|328091|326
1635497400000|2021-10-29 08:50:00||328127||328155||328155||328091|226
1635497700000|2021-10-29 08:55:00|328698|328300|328790|328300|328790|328300|328500|328300|295
1635498000000|2021-10-29 09:00:00|328920|328400|328979|328400|328979|328600|328920|328400|774
1635498300000|2021-10-29 09:05:00|328978|328500|328800|328500|328979|328600|328700|328400|499
1635498600000|2021-10-29 09:10:00|328799|328400|328800|328520|328800|328520|328799|328400|249
1635498900000|2021-10-29 09:15:00|328640|328600|328800|328500|328800|328600|328578|328400|1263
1635499200000|2021-10-29 09:20:00|328700|328520|328800|328500|328800|328556|328600|328200|987
1635499500000|2021-10-29 09:25:00|328600||328800||328800||328600||961
1635499800000|2021-10-29 09:30:00|||||||||102
1635500100000|2021-10-29 09:35:00||328510||328602||328650||328510|199
1635500400000|2021-10-29 09:40:00|328947||328790||328947||328790||107
1635500700000|2021-10-29 09:45:00|328686|328600|328500|328000|328790|328600|328448|328000|6071
1635501000000|2021-10-29 09:50:00|328300||328300||328300||328300||300
1635501300000|2021-10-29 09:55:00|328128|327500|328500|328000|328500|328000|328128|327500|1218
1635501600000|2021-10-29 10:00:00|328300|328006|328500|328010|328500|328200|328200|328000|231
1635501900000|2021-10-29 10:05:00|328254|328000|328254|328000|328363|328045|328100|328000|655
1635502200000|2021-10-29 10:10:00|328075|328100|327900|327800|328299|328100|327900|327800|1457
1635502500000|2021-10-29 10:15:00|328000|327685|327800|327500|328185|327850|327800|327500|1232
1635502800000|2021-10-29 10:20:00|328020|327360|327800|327360|328411|327500|327666|327033|232
1635503100000|2021-10-29 10:25:00|327663|327484|327950|327300|327950|327604|327600|327100|441
1635503400000|2021-10-29 10:30:00|327947|327360|328400|327734|328400|328000|327946|327360|711
1635503700000|2021-10-29 10:35:00|328500|328100|328500|327821|328500|328273|328500|327734|671
1635504000000|2021-10-29 10:40:00|328354|327734|328790|327900|328790|328195|327821|327734|1023
1635504300000|2021-10-29 10:45:00|328424||328800||328800||328424||237
1635504600000|2021-10-29 10:50:00||328300||328300||328300||328300|390
1635504900000|2021-10-29 10:55:00|328400|328558|328800|328300|328800|328564|328400|328300|598
1635505200000|2021-10-29 11:00:00|329000|328506|329600|329202|329800|329534|328500|328300|5685
1635505500000|2021-10-29 11:05:00|329589|329207|329400|329139|329600|329492|329400|329139|1656
1635505800000|2021-10-29 11:10:00|329300|329000|329095|328600|329300|329000|328900|328600|2561
1635506100000|2021-10-29 11:15:00|328900|328650|329090|328800|329095|328800|328900|328600|1181
1635506400000|2021-10-29 11:20:00|328960|328600|329800|329500|329800|329500|328960|328600|1808
1635506700000|2021-10-29 11:25:00|329788|329400|330000|329701|330000|329701|329453|329200|2960
1635507000000|2021-10-29 11:30:00|329995|329800|329700|329466|330000|329800|329589|329201|2580
1635507300000|2021-10-29 11:35:00|329905|329465|330600|330100|330700|330100|329899|329400|2589
1635507600000|2021-10-29 11:40:00|330574|330102|330700|330402|330700|330402|330300|330000|2302
1635507900000|2021-10-29 11:45:00|330500|330400|330996|330865|330996|330900|330500|330400|4300
1635508200000|2021-10-29 11:50:00|330956|330900|330400|330000|330996|330900|330350|330000|4838
1635508500000|2021-10-29 11:55:00|330500|330100|330505|330300|330800|330600|330500|330100|3768
1635508800000|2021-10-29 12:00:00|330464|330301|330000|329600|330600|330335|329661|329500|6166
1635509100000|2021-10-29 12:05:00|330500|329635|330900|330511|330900|330511|330400|329635|2853
1635509400000|2021-10-29 12:10:00|330895|330500|330700|330300|330895|330786|330689|330250|2198
1635509700000|2021-10-29 12:15:00|330539|330400|330890|330600|330895|330600|330463|330300|996
1635510000000|2021-10-29 12:20:00|330894|330621|330502|330250|330894|330700|330300|330250|2281
1635510300000|2021-10-29 12:25:00|330844|330300|330643|330355|330844|330405|330300|330250|2238
1635510600000|2021-10-29 12:30:00|330594|330310|329950|329744|330643|330310|329900|329533|7361
1635510900000|2021-10-29 12:35:00|329900|329700|329490|329115|329950|329700|329490|329100|7255
1635511200000|2021-10-29 12:40:00|329500|329100|329650|329400|329700|329500|329420|329100|3707
1635511500000|2021-10-29 12:45:00|329580|329401|329500|329400|329750|329500|329300|329200|5282
1635511800000|2021-10-29 12:50:00|329700|329450|328990|328725|329700|329474|328700|328600|10385
1635512100000|2021-10-29 12:55:00|328951|328825|329302|329100|329302|329103|328802|328500|8019
1635512400000|2021-10-29 13:00:00|329323|329200|329300|329000|329700|329305|329200|329000|5741
1635512700000|2021-10-29 13:05:00|329500|329005|329700|329555|329778|329700|329350|329005|9961
1635513000000|2021-10-29 13:10:00|329748|329587|330800|330651|331000|330859|329748|329587|17908
1635513300000|2021-10-29 13:15:00|330990|330681|331200|330990|331800|331594|330680|330300|13621
1635513600000|2021-10-29 13:20:00|331300|330801|331400|331235|331700|331568|331000|330801|13867
1635513900000|2021-10-29 13:25:00|331296|331231|330300|330050|331296|331231|330017|330000|18819
1635514200000|2021-10-29 13:30:00|330003|330002|327700|327602|330396|330296|327595|327555|110575
1635514500000|2021-10-29 13:35:00|327699|327625|331054|330951|331200|331055|327394|327332|105172
1635514800000|2021-10-29 13:40:00|331052|330993|333195|333007|333500|333323|330747|330500|81463
1635515100000|2021-10-29 13:45:00|333200|333055|331626|331230|333344|333236|331480|331230|42438
1635515400000|2021-10-29 13:50:00|331524|331200|331783|331625|331788|331693|330582|330403|37219
1635515700000|2021-10-29 13:55:00|331785|331635|331968|331700|332441|332314|331532|331402|29452
1635516000000|2021-10-29 14:00:00|331967|331685|331278|331000|331967|331818|330472|330353|18986
1635516300000|2021-10-29 14:05:00|331277|331052|332098|331882|332544|332371|331250|331000|19359
1635516600000|2021-10-29 14:10:00|332096|331964|332941|332865|332950|332866|331350|331133|20712
1635516900000|2021-10-29 14:15:00|332950|332796|332743|332500|333300|333213|332150|332000|41626
1635517200000|2021-10-29 14:20:00|332744|332431|332116|331900|332800|332702|331500|331256|16501
1635517500000|2021-10-29 14:25:00|332121|331953|332200|331944|332700|332486|331963|331829|12266
1635517800000|2021-10-29 14:30:00|332187|332053|331769|331703|332335|332125|331313|331244|15350
1635518100000|2021-10-29 14:35:00|331839|331640|331002|330808|331907|331899|330844|330800|18614
1635518400000|2021-10-29 14:40:00|330977|330800|330999|330836|331275|331122|330278|330200|27914
1635518700000|2021-10-29 14:45:00|330983|330893|331104|331000|331800|331549|330748|330500|19300
1635519000000|2021-10-29 14:50:00|331064|330938|331300|331160|331447|331416|330741|330584|19053
1635519300000|2021-10-29 14:55:00|331265|331054|331889|331644|332122|331977|330983|330813|21013
1635519600000|2021-10-29 15:00:00|331874|331654|331483|331305|332109|332003|331400|331300|13482
1635519900000|2021-10-29 15:05:00|331393|331342|331876|331801|331900|331801|331090|331020|9820
1635520200000|2021-10-29 15:10:00|331891|331875|332248|332137|332600|332500|331878|331875|23866
1635520500000|2021-10-29 15:15:00|332195|332159|334042|333975|334200|334021|332129|332014|36145
1635520800000|2021-10-29 15:20:00|334051|333921|333639|333500|334600|334422|333294|333100|30056
1635521100000|2021-10-29 15:25:00|333583|333492|333800|333543|334000|333941|333424|333300|10820
1635521400000|2021-10-29 15:30:00|333768|333599|334782|334700|334844|334700|333693|333543|26372
1635521700000|2021-10-29 15:35:00|334791|334677|334592|334400|335200|335128|334138|334000|25459
1635522000000|2021-10-29 15:40:00|334591|334401|335237|335095|335424|335367|334437|334243|20332
1635522300000|2021-10-29 15:45:00|335213|335090|335070|334749|335300|335090|334400|334212|17260
1635522600000|2021-10-29 15:50:00|335069|334750|334674|334600|335103|335059|334674|334511|25917
1635522900000|2021-10-29 15:55:00|334742|334511|334099|333966|334905|334850|334000|333811|11242
1635523200000|2021-10-29 16:00:00|334100|333967|334600|334496|334791|334552|333869|333793|39968
1635523500000|2021-10-29 16:05:00|334761|334523|334518|334401|334762|334579|334406|334200|7977
1635523800000|2021-10-29 16:10:00|334544|334400|334904|334736|335100|335027|334535|334400|13746
1635524100000|2021-10-29 16:15:00|334845|334737|335500|335385|335500|335449|334704|334500|11333
1635524400000|2021-10-29 16:20:00|335560|335434|335394|335141|335600|335507|335117|335000|8432
1635524700000|2021-10-29 16:25:00|335266|335177|335600|335502|335600|335528|335182|335100|7487
1635525000000|2021-10-29 16:30:00|335599|335500|335381|335262|335600|335516|335193|335100|5148
1635525300000|2021-10-29 16:35:00|335400|335263|335000|334909|335550|335470|334989|334850|8177
1635525600000|2021-10-29 16:40:00|334978|334922|334989|334900|335094|334973|334645|334600|7731
1635525900000|2021-10-29 16:45:00|335094|334917|334843|334700|335298|335124|334842|334700|6252
1635526200000|2021-10-29 16:50:00|334840|334746|334525|334446|334857|334775|334379|334300|7606
1635526500000|2021-10-29 16:55:00|334523|334448|334666|334551|334803|334629|334500|334322|4776
1635526800000|2021-10-29 17:00:00|334783|334591|335049|334968|335151|335008|334688|334591|7474
1635527100000|2021-10-29 17:05:00|335080|334973|335249|335151|335298|335200|334926|334800|8246
1635527400000|2021-10-29 17:10:00|335267|335154|335586|335494|335600|335511|335193|335081|8713
1635527700000|2021-10-29 17:15:00|335559|335495|335840|335765|335980|335925|335443|335300|6667
1635528000000|2021-10-29 17:20:00|335839|335631|335665|335592|335840|335704|335384|335172|3671
1635528300000|2021-10-29 17:25:00|335643|335593|335443|335340|335804|335663|335443|335300|2226
1635528600000|2021-10-29 17:30:00|335467|335371|334772|334702|335542|335417|334772|334700|5082
1635528900000|2021-10-29 17:35:00|334776|334704|335398|335342|335500|335374|334715|334600|10065
1635529200000|2021-10-29 17:40:00|335397|335345|335395|335290|335499|335407|335216|335097|3555
1635529500000|2021-10-29 17:45:00|335377|335276|334914|334822|335500|335424|334665|334600|6166
1635529800000|2021-10-29 17:50:00|334913|334806|335299|335124|335300|335201|334750|334600|7454
1635530100000|2021-10-29 17:55:00|335259|335129|335417|335202|335500|335421|335135|334905|8243
1635530400000|2021-10-29 18:00:00|335264|335168|335429|335341|335500|335375|335042|335000|7086
1635530700000|2021-10-29 18:05:00|335450|335280|335451|335348|335474|335391|335206|335000|3958
1635531000000|2021-10-29 18:10:00|335449|335331|335104|334974|335500|335358|334888|334822|4507
1635531300000|2021-10-29 18:15:00|335090|335036|335020|334876|335330|335174|334803|334700|12131
1635531600000|2021-10-29 18:20:00|335021|334908|334791|334700|335108|335063|334791|334700|2931
1635531900000|2021-10-29 18:25:00|334788|334654|334328|334247|334788|334655|334206|334056|15876
1635532200000|2021-10-29 18:30:00|334327|334253|334464|334338|334777|334611|334124|334051|6592
1635532500000|2021-10-29 18:35:00|334432|334339|335129|335020|335222|335161|334432|334339|9944
1635532800000|2021-10-29 18:40:00|335123|335035|335138|335086|335200|335134|334971|334807|3891
1635533100000|2021-10-29 18:45:00|335137|335089|334867|334800|335200|335145|334664|334411|5927
1635533400000|2021-10-29 18:50:00|334834|334801|334817|334763|335100|334989|334817|334751|2652
1635533700000|2021-10-29 18:55:00|334815|334768|334768|334713|335000|334857|334620|334575|6322
1635534000000|2021-10-29 19:00:00|334767|334709|334466|334349|334874|334769|334243|334101|8582
1635534300000|2021-10-29 19:05:00|334439|334352|334635|334483|334797|334731|334309|334200|6830
1635534600000|2021-10-29 19:10:00|334636|334482|334033|333988|334679|334587|333985|333900|8975
1635534900000|2021-10-29 19:15:00|334077|334009|334341|334238|334354|334238|333808|333700|11160
1635535200000|2021-10-29 19:20:00|334288|334223|334193|334117|334500|334434|334185|334092|7849
1635535500000|2021-10-29 19:25:00|334195|334118|334299|334230|334400|334382|334091|334000|4896
1635535800000|2021-10-29 19:30:00|334313|334231|334799|334728|335000|334928|334313|334200|13365
1635536100000|2021-10-29 19:35:00|334802|334729|335153|335105|335355|335245|334711|334607|12645
1635536400000|2021-10-29 19:40:00|335152|335081|334866|334701|335269|335174|334743|334552|13693
1635536700000|2021-10-29 19:45:00|334800|334702|335366|335200|335400|335304|334742|334690|13919
1635537000000|2021-10-29 19:50:00|335372|335221|336776|336403|337400|336927|335366|335221|59790
1635537300000|2021-10-29 19:55:00|336958|336501|337249|337059|337500|337424|336245|336135|69346
1635537600000|2021-10-29 20:00:00|337175|337243|337150|337005|337500|337349|337050|336830|8949
1635537900000|2021-10-29 20:05:00|337149|336995|337100|337050|337150|337100|337094|336980|6094
1635538200000|2021-10-29 20:10:00|337075|337060|337100|337020|337100|337080|337060|337020|4949
1635538500000|2021-10-29 20:15:00|337150|337040|337150|337040|337250|337051|337149|337040|3580
1635538800000|2021-10-29 20:20:00|337100|337041|337244|337107|337250|337107|337100|337040|572
1635539100000|2021-10-29 20:25:00|337240|337101|337250|337062|337250|337200|337200|337062|1634
1635539400000|2021-10-29 20:30:00|337300|337096|337400|337131|337400|337288|337300|337096|3677
1635539700000|2021-10-29 20:35:00|337398|337130|337499|337157|337500|337319|337300|337130|1363
1635540000000|2021-10-29 20:40:00|337399|337206|337399|337243|337399|337243|337399|337206|477
1635540300000|2021-10-29 20:45:00|337400|337300|337480|337325|337495|337401|337399|337254|1315
1635540600000|2021-10-29 20:50:00|337495|337380|337490|337380|337500|337410|337490|337380|753
1635540900000|2021-10-29 20:55:00|337400|337381|337800|337380|337800|337435|337400|337380|976
1635753600000|2021-11-01 08:00:00|354899|326000|339197|337000|354899|337500|338797|326000|214
1635753900000|2021-11-01 08:05:00|339198|336500|337500|331000|339198|337095|337500|331000|821
1635754200000|2021-11-01 08:10:00|337499|335692|337037|335596|337500|336731|337000|331000|230
1635754500000|2021-11-01 08:15:00|338000|335573|338000|337458|338100|337458|337450|333369|425
1635754800000|2021-11-01 08:20:00|337973|337137|337899|337458|337973|337458|337899|337137|31
1635755100000|2021-11-01 08:25:00||337339||337424||337458||337339|57
1635755400000|2021-11-01 08:30:00||337423||337458||337585||337423|15
1635755700000|2021-11-01 08:35:00||337097||337107||337107||337037|150
1635756000000|2021-11-01 08:40:00||337500||337562||337562||337107|299
1635756300000|2021-11-01 08:45:00|337700|337584|337800|337165|337899|337584|337700|337165|122
1635756600000|2021-11-01 08:50:00||337166||337165||337166||337165|112
1635756900000|2021-11-01 08:55:00|337851|337202|337851|337426|337851|337426|337851|337202|54
1635757200000|2021-11-01 09:00:00|337800|337426|337973|337700|337973|337703|337800|337269|261
1635757500000|2021-11-01 09:05:00|339198|337746|339441|337700|339855|337891|339198|337600|387
1635757800000|2021-11-01 09:10:00|340000|337710|338300|337710|340000|337710|338300|337710|31
1635758100000|2021-11-01 09:15:00|338588|337711|338249|337700|338588|338200|338249|337700|10
1635758400000|2021-11-01 09:20:00|338150|337600|339147|337607|340000|337900|337925|337600|439
1635758700000|2021-11-01 09:25:00||337608||337701||337788||337600|35
1635759000000|2021-11-01 09:30:00|339198||339198||339198||339158||38
1635759300000|2021-11-01 09:35:00|339124|337778|339198|337827|339198|337828|339035|337776|21
1635759600000|2021-11-01 09:40:00|339185|337886|339185|337701|339185|337886|339185|337701|275
1635759900000|2021-11-01 09:45:00|339198||338499||339198||338000||41
1635760200000|2021-11-01 09:50:00|339198||338799||339198||338799||18
1635760500000|2021-11-01 09:55:00|338500|337706|338499|337710|338500|337710|338499|337458|154
1635760800000|2021-11-01 10:00:00|339000|337706|339198|337900|339198|337900|338100|337501|47
1635761100000|2021-11-01 10:05:00|339375|338000|339523|337707|340000|338400|339358|337706|314
1635761400000|2021-11-01 10:10:00|338500|337800|339522|337700|339523|337800|338479|337458|5
1635761700000|2021-11-01 10:15:00|339500||339198||339500||339198||0
1635762000000|2021-11-01 10:20:00|339523||338600||339855||338600||121
1635762300000|2021-11-01 10:25:00|338150||338150||338150||338150||152
1635762600000|2021-11-01 10:30:00||337500||337800||337800||337458|13
1635762900000|2021-11-01 10:35:00|338600|338000|339600|337800|339900|338126|338600|337800|288
1635763200000|2021-11-01 10:40:00|339601|338200|339600|337800|339601|338200|339198|337800|46
1635763500000|2021-11-01 10:45:00|339601||338882||339601||338882||12
1635763800000|2021-11-01 10:50:00|338998||338499||339198||338499||23
1635764100000|2021-11-01 10:55:00|339198|337801|339000|337800|339198|337801|339000|337800|73
1635764400000|2021-11-01 11:00:00|338000|337834|338126|337900|338990|338000|338000|337834|1810
1635764700000|2021-11-01 11:05:00||338000||338015||338016||338000|599
1635765000000|2021-11-01 11:10:00||338040||338040||338040||338040|247
1635765300000|2021-11-01 11:15:00|338133|338070|338500|338050|338500|338095|338133|338040|898
1635765600000|2021-11-01 11:20:00|338499|338100|338500|338250|338500|338251|338489|338048|1447
1635765900000|2021-11-01 11:25:00|338700|338300|338999|338500|339000|338528|338700|338250|1435
1635766200000|2021-11-01 11:30:00|338600|338408|338600|338400|338600|338450|338497|338250|653
1635766500000|2021-11-01 11:35:00|338560|338250|338700|338439|338700|338450|338559|338250|3036
1635766800000|2021-11-01 11:40:00|338695|338300|338400|338160|338700|338300|338400|338052|420
1635767100000|2021-11-01 11:45:00|338700|338300|338650|338145|338700|338400|338300|338145|1297
1635767400000|2021-11-01 11:50:00|338600|338300|338644|338250|338650|338300|338600|338201|121
1635767700000|2021-11-01 11:55:00|338394|338269|338300|338016|338644|338269|338240|337900|1313
1635768000000|2021-11-01 12:00:00|338536|338100|338570|338265|338649|338265|338536|338100|575
1635768300000|2021-11-01 12:05:00|338504|338250|338415|338100|338542|338265|338283|338100|886
1635768600000|2021-11-01 12:10:00|338300|338112|338300|338112|338300|338112|338299|338112|356
1635768900000|2021-11-01 12:15:00||338120||338200||338200||338112|611
1635769200000|2021-11-01 12:20:00|338466|338250|338300|338222|338500|338312|338298|338160|2204
1635769500000|2021-11-01 12:25:00|338500|338200|338442|338200|338500|338200|338200|338160|1488
1635769800000|2021-11-01 12:30:00|338489|338166|338500|338212|338500|338212|338300|338112|1347
1635770100000|2021-11-01 12:35:00|338489|338112|338494|337912|338500|338124|338080|337901|1973
1635770400000|2021-11-01 12:40:00|338464|338000|338200|338106|338464|338106|338200|338000|180
1635770700000|2021-11-01 12:45:00|338400|338200|338200|337900|338400|338200|338159|337900|1016
1635771000000|2021-11-01 12:50:00|338198|337902|338000|337521|338198|337902|337800|337501|3949
1635771300000|2021-11-01 12:55:00||337501||337501||337546||337501|52
1635771600000|2021-11-01 13:00:00|337832|337500|338000|337500|338000|337500|337832|337500|371
1635771900000|2021-11-01 13:05:00|337762|337600|337898|337287|338000|337600|337660|337200|1400
1635772200000|2021-11-01 13:10:00|337800|337300|337686|337400|337988|337401|337450|337300|965
1635772500000|2021-11-01 13:15:00|337690|337305|337920|337305|338000|337400|337400|337305|2166
1635772800000|2021-11-01 13:20:00|338000|337500|337795|337400|338000|337500|337794|337301|557
1635773100000|2021-11-01 13:25:00|337559|337286|337200|336110|337795|337300|335970|335120|9161
1635773400000|2021-11-01 13:30:00|337199|336111|335876|335211|337586|337321|334867|334500|50268
1635773700000|2021-11-01 13:35:00|335782|335301|334566|334100|335880|335301|333874|333700|33316
1635774000000|2021-11-01 13:40:00|334495|334225|333850|333730|334800|334351|333839|333700|22383
1635774300000|2021-11-01 13:45:00|333858|333714|332699|332525|334000|333753|332677|332502|28649
1635774600000|2021-11-01 13:50:00|332714|332646|333745|333501|333750|333501|332523|332467|16847
1635774900000|2021-11-01 13:55:00|333750|333400|333198|333000|333750|333534|332489|332300|13767
1635775200000|2021-11-01 14:00:00|333197|332922|333500|333153|333500|333357|333023|332922|26418
1635775500000|2021-11-01 14:05:00|333400|333193|333882|333606|333900|333781|333159|333000|12080
1635775800000|2021-11-01 14:10:00|333883|333617|333812|333710|334401|334213|333611|333500|12443
1635776100000|2021-11-01 14:15:00|333810|333500|333682|333566|333922|333875|333361|333300|8537
1635776400000|2021-11-01 14:20:00|333697|333575|334641|334566|334700|334650|333626|333550|18799
1635776700000|2021-11-01 14:25:00|334656|334567|334251|334101|335000|334931|334233|334100|11838
1635777000000|2021-11-01 14:30:00|334225|334105|333567|333442|334254|334105|333565|333350|7205
1635777300000|2021-11-01 14:35:00|333568|333446|333581|333472|333835|333742|333434|333300|7675
1635777600000|2021-11-01 14:40:00|333692|333473|333517|333400|333730|333647|333229|333050|14431
1635777900000|2021-11-01 14:45:00|333490|333401|334378|334300|334615|334550|333490|333400|11470
1635778200000|2021-11-01 14:50:00|334377|334301|333964|333716|334570|334453|333838|333650|5455
1635778500000|2021-11-01 14:55:00|333963|333815|333996|333861|334000|333880|333463|333400|7498
1635778800000|2021-11-01 15:00:00|333950|333862|333900|333770|334048|333971|333844|333711|6746
1635779100000|2021-11-01 15:05:00|333915|333787|333520|333413|334300|334106|333519|333400|6942
1635779400000|2021-11-01 15:10:00|333524|333416|333603|333501|333915|333672|333500|333400|6966
1635779700000|2021-11-01 15:15:00|333690|333502|333668|333532|333867|333634|333499|333432|4790
1635780000000|2021-11-01 15:20:00|333667|333533|333594|333509|333919|333776|333430|333357|5653
1635780300000|2021-11-01 15:25:00|333591|333510|333571|333437|333595|333510|333428|333357|4300
1635780600000|2021-11-01 15:30:00|333572|333438|334112|333981|334200|334058|333557|333438|5174
1635780900000|2021-11-01 15:35:00|334073|333983|333520|333441|334154|334036|333365|333300|7755
1635781200000|2021-11-01 15:40:00|333511|333385|333846|333708|333899|333843|333464|333331|8625
1635781500000|2021-11-01 15:45:00|333740|333701|334358|334223|334438|334373|333708|333539|5336
1635781800000|2021-11-01 15:50:00|334323|334177|333730|333655|334323|334260|333714|333539|4926
1635782100000|2021-11-01 15:55:00|333745|333656|333810|333692|333924|333708|333450|333300|8527
1635782400000|2021-11-01 16:00:00|333730|333693|333550|333426|333730|333693|333440|333340|7890
1635782700000|2021-11-01 16:05:00|333615|333428|333628|333557|333652|333580|333317|333200|7587
1635783000000|2021-11-01 16:10:00|333593|333422|333374|333300|333700|333605|333371|333285|7469
1635783300000|2021-11-01 16:15:00|333401|333301|333256|333149|333427|333301|333044|333000|6239
1635783600000|2021-11-01 16:20:00|333240|333150|332907|332860|333240|333155|332907|332860|10645
1635783900000|2021-11-01 16:25:00|332900|332836|333000|332901|333120|333038|332834|332800|5426
1635784200000|2021-11-01 16:30:00|332963|332902|332812|332727|333000|332905|332812|332701|3103
1635784500000|2021-11-01 16:35:00|332885|332700|332896|332815|332900|332859|332674|332601|6173
1635784800000|2021-11-01 16:40:00|332895|332800|332907|332810|333177|333056|332838|332700|5445
1635785100000|2021-11-01 16:45:00|332899|332814|332556|332423|332899|332814|332492|332348|12164
1635785400000|2021-11-01 16:50:00|332499|332455|332222|332151|332556|332455|332221|332150|2621
1635785700000|2021-11-01 16:55:00|332220|332152|332126|332015|332400|332211|331966|331900|8781
1635786000000|2021-11-01 17:00:00|332124|332018|332332|332237|332448|332306|332115|332003|7183
1635786300000|2021-11-01 17:05:00|332331|332239|332267|332122|332747|332720|332267|332115|9188
1635786600000|2021-11-01 17:10:00|332258|332118|331691|331600|332258|332167|331522|331478|7648
1635786900000|2021-11-01 17:15:00|331708|331601|331697|331527|332300|331868|331606|331500|5620
1635787200000|2021-11-01 17:20:00|331688|331533|331387|331291|331800|331633|331166|331100|4530
1635787500000|2021-11-01 17:25:00|331362|331301|331116|331028|331437|331320|331069|331010|8384
1635787800000|2021-11-01 17:30:00|331085|331015|330625|330455|331085|331025|330217|330119|30280
1635788100000|2021-11-01 17:35:00|330624|330457|330277|330160|330625|330522|330277|330140|8182
1635788400000|2021-11-01 17:40:00|330229|330167|329547|329432|330229|330167|329238|329100|17870
1635788700000|2021-11-01 17:45:00|329542|329436|329793|329701|330141|330040|329356|329300|18165
1635789000000|2021-11-01 17:50:00|329794|329741|329599|329534|329995|329903|329599|329534|9146
1635789300000|2021-11-01 17:55:00|329598|329528|329921|329823|329949|329870|329598|329525|3848
1635789600000|2021-11-01 18:00:00|329920|329704|330200|330042|330200|330148|329812|329704|9661
1635789900000|2021-11-01 18:05:00|330199|330044|330415|330338|330679|330577|330199|330044|8295
1635790200000|2021-11-01 18:10:00|330472|330339|330132|330014|330680|330524|330052|329876|11040
1635790500000|2021-11-01 18:15:00|330120|330019|330087|329901|330455|330240|329942|329801|6512
1635790800000|2021-11-01 18:20:00|330076|329940|330469|330293|330622|330585|330051|329831|5523
1635791100000|2021-11-01 18:25:00|330463|330308|330138|330054|330499|330464|330138|330054|4192
1635791400000|2021-11-01 18:30:00|330136|330056|330465|330371|330604|330505|330099|330039|5745
1635791700000|2021-11-01 18:35:00|330460|330400|329889|329804|330598|330474|329889|329800|8872
1635792000000|2021-11-01 18:40:00|329888|329809|330088|329963|330300|330154|329887|329800|7647
1635792300000|2021-11-01 18:45:00|330087|329952|329950|329857|330089|330030|329932|329801|7995
1635792600000|2021-11-01 18:50:00|329949|329859|330120|330024|330255|330084|329944|329857|7710
1635792900000|2021-11-01 18:55:00|330193|330026|329975|329872|330400|330296|329930|329825|7005
1635793200000|2021-11-01 19:00:00|329972|329859|330177|330100|330186|330170|329924|329836|5129
1635793500000|2021-11-01 19:05:00|330176|330115|330026|329951|330200|330143|329944|329872|2413
1635793800000|2021-11-01 19:10:00|330041|329952|330715|330613|330723|330631|330041|329951|6083
1635794100000|2021-11-01 19:15:00|330689|330644|331089|331003|331317|331244|330545|330382|8361
1635794400000|2021-11-01 19:20:00|331104|331005|331107|331024|331199|331087|330660|330463|4630
1635794700000|2021-11-01 19:25:00|331122|331027|331209|331137|331341|331274|330986|330851|8188
1635795000000|2021-11-01 19:30:00|331214|331138|331528|331423|331630|331483|331213|331138|9801
1635795300000|2021-11-01 19:35:00|331517|331422|331182|331095|331621|331472|330924|330800|9844
1635795600000|2021-11-01 19:40:00|331177|331140|330990|330912|331283|331243|330990|330912|12839
1635795900000|2021-11-01 19:45:00|330989|330919|331326|331266|331448|331352|330873|330800|14427
1635796200000|2021-11-01 19:50:00|331328|331298|331236|331114|331550|331450|330781|330700|32147
1635796500000|2021-11-01 19:55:00|331235|331115|331812|331811|331900|331811|331096|331005|49474
1635796800000|2021-11-01 20:00:00|331878|331545|331811|331750|332000|331882|331549|331500|4221
1635797100000|2021-11-01 20:05:00|331799|331701|331900|331600|331900|331701|331799|331600|2195
1635797400000|2021-11-01 20:10:00|331799|331674|331800|331549|331800|331674|331799|331549|635
1635797700000|2021-11-01 20:15:00|331795|331550|331790|331500|331799|331550|331790|331500|567
1635798000000|2021-11-01 20:20:00|331799|331551|331799|331555|331799|331555|331799|331551|389
1635798300000|2021-11-01 20:25:00|331723|331602|331700|331600|331723|331602|331700|331600|238
1635798600000|2021-11-01 20:30:00|331690|331550|331654|331618|331690|331618|331525|331500|1592
1635798900000|2021-11-01 20:35:00|331625||331654||331654||331625||573
1635799200000|2021-11-01 20:40:00|331650|331560|331650|331500|331650|331560|331650|331500|490
1635799500000|2021-11-01 20:45:00|||||||||53
1635799800000|2021-11-01 20:50:00|||||||||449
1635800100000|2021-11-01 20:55:00|331654||331654||331654||331654||151
1635800400000|2021-11-01 21:00:00|||||||||62
1635800700000|2021-11-01 21:05:00||331575||331511||331575||331511|400
1635801000000|2021-11-01 21:10:00|||||||||155
1635801300000|2021-11-01 21:15:00|331650|331501|331650|331500|331650|331501|331650|331500|84
1635801600000|2021-11-01 21:20:00|331599||331599||331599||331599||137
1635801900000|2021-11-01 21:25:00|331800||331800||331800||331800||1197
1635802200000|2021-11-01 21:30:00|331900|331520|331900|331550|331900|331550|331900|331520|514
1635802500000|2021-11-01 21:35:00|331854||331854||331854||331854||102
1635802800000|2021-11-01 21:40:00|331811|331555|331811|331555|331811|331555|331811|331555|19
1635803100000|2021-11-01 21:45:00|||||||||42
1635803400000|2021-11-01 21:50:00|331750|331550|331750|331550|331750|331550|331750|331520|53
1635803700000|2021-11-01 21:55:00|||||||||41
1635804000000|2021-11-01 22:00:00|331700|331551|331700|331500|331700|331551|331700|331500|273
1635804300000|2021-11-01 22:05:00|331690|331200|331700|331115|331700|331200|331530|331100|436
1635804600000|2021-11-01 22:10:00|331500|331000|331500|331000|331500|331000|331500|331000|140
1635804900000|2021-11-01 22:15:00|331530|331023|331365|331000|331530|331023|331365|331000|233
1635805200000|2021-11-01 22:20:00|331690||331475||331700||331475||50
1635805500000|2021-11-01 22:25:00|331375|331015|331275|331015|331375|331015|331275|331015|117
1635805800000|2021-11-01 22:30:00|331695|331021|331500|331000|331695|331021|331500|331000|186
1635806100000|2021-11-01 22:35:00|||||||||22
1635806400000|2021-11-01 22:40:00||331001||331200||331200||331001|405
1635806700000|2021-11-01 22:45:00|||||||||41
1635807000000|2021-11-01 22:50:00|||||||||54
1635807300000|2021-11-01 22:55:00||331245||331245||331245||331245|34
1635807600000|2021-11-01 23:00:00|||||||||28
1635807900000|2021-11-01 23:05:00|331690|331250|331675|331245|331690|331250|331600|331245|149
1635808200000|2021-11-01 23:10:00|331650|331200|331590|331200|331650|331200|331250|331200|527
1635808500000|2021-11-01 23:15:00|331500||331500||331500||331500||10
1635808800000|2021-11-01 23:20:00|331300||331500||331500||331300||205
1635809100000|2021-11-01 23:25:00|||||||||99
1635809400000|2021-11-01 23:30:00|331498||331498||331498||331498||54
1635809700000|2021-11-01 23:35:00|331490|331400|331500|331400|331500|331400|331490|331400|89
1635810000000|2021-11-01 23:40:00|||||||||60
1635810300000|2021-11-01 23:45:00|||||||||123
1635810600000|2021-11-01 23:50:00|||||||||221
1635810900000|2021-11-01 23:55:00|331650||331650||331650||331650||450
1635840000000|2021-11-02 08:00:00|333272|327532|332930|328338|333272|331168|332500|327500|156
1635840300000|2021-11-02 08:05:00|333096|331651|333096|329771|333096|331680|332247|328338|42
1635840600000|2021-11-02 08:10:00|332398|329741|333096|331015|333096|331015|332266|329600|206
1635840900000|2021-11-02 08:15:00|332421|330000|333000|330000|333096|331001|332276|329600|56
1635841200000|2021-11-02 08:20:00|332930|331000|332930|331000|332930|331000|332930|330427|64
1635841500000|2021-11-02 08:25:00|333000|331860|332999|331000|333000|331860|332999|331000|29
1635841800000|2021-11-02 08:30:00|332901||331900||332999||331900||120
1635842100000|2021-11-02 08:35:00||330423||330801||330801||330423|19
1635842400000|2021-11-02 08:40:00||330800||330800||330800||330423|28
1635842700000|2021-11-02 08:45:00||330801||330314||331486||329800|199
1635843000000|2021-11-02 08:50:00||330000||331075||331631||329900|46
1635843300000|2021-11-02 08:55:00||330875||331320||331320||330875|13
1635843600000|2021-11-02 09:00:00||331175||330800||331320||330800|35
1635843900000|2021-11-02 09:05:00|331760|330547|331900|330801|331900|330801|331760|330547|97
1635844200000|2021-11-02 09:10:00|331899|331000|331900|331000|331900|331000|331897|331000|33
1635844500000|2021-11-02 09:15:00|331899|331320|331800|331485|331900|331717|331800|331320|198
1635844800000|2021-11-02 09:20:00|331900||331900||331900||331900||197
1635845100000|2021-11-02 09:25:00|331811|331500|331811|331500|331811|331500|331811|331500|97
1635845400000|2021-11-02 09:30:00|331900|331485|331900|331000|331900|331485|331900|331000|144
1635845700000|2021-11-02 09:35:00||331501||331486||331536||331485|13
1635846000000|2021-11-02 09:40:00|||||||||16
1635846300000|2021-11-02 09:45:00||331527||331000||331528||331000|338
1635846600000|2021-11-02 09:50:00||331075||331000||331075||331000|57
1635846900000|2021-11-02 09:55:00|||||||||91
1635847200000|2021-11-02 10:00:00|||||||||70
1635847500000|2021-11-02 10:05:00|||||||||60
1635847800000|2021-11-02 10:10:00|||||||||5
1635848100000|2021-11-02 10:15:00||331001||331000||331001||331000|51
1635848400000|2021-11-02 10:20:00||331001||331000||331001||331000|86
1635848700000|2021-11-02 10:25:00|||||||||6
1635849000000|2021-11-02 10:30:00||331001||331000||331001||331000|70
1635849300000|2021-11-02 10:35:00|331862|331001|331900|331001|331900|331001|331861|331001|71
1635849600000|2021-11-02 10:40:00||331002||331000||331005||331000|55
1635849900000|2021-11-02 10:45:00||331001||331001||331001||331000|41
1635850200000|2021-11-02 10:50:00||331100||331201||331201||331100|41
1635850500000|2021-11-02 10:55:00||331200||331201||331201||331200|9
1635850800000|2021-11-02 11:00:00|331880|331311|331900|331599|331900|331600|331859|331200|670
1635851100000|2021-11-02 11:05:00|331894|331736|331900|331611|331900|331736|331894|331400|356
1635851400000|2021-11-02 11:10:00|331800|331600|331800|331222|331800|331606|331800|331200|380
1635851700000|2021-11-02 11:15:00|331799|331315|331800|331511|331800|331512|331799|331200|188
1635852000000|2021-11-02 11:20:00||331400||331500||331501||331400|174
1635852300000|2021-11-02 11:25:00|331789|331527|331800|331700|331800|331700|331789|331527|251
1635852600000|2021-11-02 11:30:00|331900|331706|331898|331706|331900|331706|331898|331706|568
1635852900000|2021-11-02 11:35:00|331900|331650|331900|331661|331900|331661|331898|331650|131
1635853200000|2021-11-02 11:40:00|331899|331780|331899|331780|331899|331780|331899|331780|37
1635853500000|2021-11-02 11:45:00|331900|331825|331883|331556|331900|331825|331825|331410|814
1635853800000|2021-11-02 11:50:00|331879|331555|331870|331600|331879|331600|331870|331555|43
1635854100000|2021-11-02 11:55:00|331864|331601|331899|331603|331900|331603|331864|331600|60
1635854400000|2021-11-02 12:00:00|331897|331555|331848|331421|331900|331556|331848|331410|239
1635854700000|2021-11-02 12:05:00|331840|331410|331799|331500|331848|331500|331799|331410|146
1635855000000|2021-11-02 12:10:00|331850|331678|331850|331678|331850|331678|331850|331678|38
1635855300000|2021-11-02 12:15:00|||||||||30
1635855600000|2021-11-02 12:20:00|331820|331680|331849|331680|331849|331680|331820|331680|85
1635855900000|2021-11-02 12:25:00|331847|331678|331849|331678|331850|331800|331820|331678|502
1635856200000|2021-11-02 12:30:00|331850|331850|332000|331850|332000|331851|331849|331850|1096
1635856500000|2021-11-02 12:35:00|||||||||149
1635856800000|2021-11-02 12:40:00||331851||331850||331851||331850|157
1635857100000|2021-11-02 12:45:00|331970|331678|331989|331678|332000|331685|331944|331678|5565
1635857400000|2021-11-02 12:50:00|332000|331679|331994|331678|332000|331679|331994|331678|141
1635857700000|2021-11-02 12:55:00|331800|331700|331800|331700|331800|331700|331800|331700|471
1635858000000|2021-11-02 13:00:00|332000|331678|331792|331200|332000|331678|331792|331200|1234
1635858300000|2021-11-02 13:05:00|331780|331001|331699|331210|331780|331211|331694|331000|208
1635858600000|2021-11-02 13:10:00|331700|331400|331792|331500|331792|331500|331700|331400|175
1635858900000|2021-11-02 13:15:00|331778|331546|331778|331602|331778|331602|331778|331500|294
1635859200000|2021-11-02 13:20:00|331792|331604|331780|331600|331792|331604|331780|331600|245
1635859500000|2021-11-02 13:25:00|331706|331016|332000|331000|332000|331200|331706|331000|526
1635859800000|2021-11-02 13:30:00|331850|331071|330295|330100|331929|331400|330175|330000|17148
1635860100000|2021-11-02 13:35:00|330279|330101|332792|332579|332800|332601|330144|330000|19957
1635860400000|2021-11-02 13:40:00|332791|332622|332676|332573|333200|333025|331971|331800|15052
1635860700000|2021-11-02 13:45:00|332675|332592|331834|331519|332691|332593|331396|331139|13246
1635861000000|2021-11-02 13:50:00|331715|331556|332259|332175|332700|332499|331274|331139|15258
1635861300000|2021-11-02 13:55:00|332258|332065|332184|331965|332375|332300|331790|331700|5916
1635861600000|2021-11-02 14:00:00|332180|332014|332246|332151|332600|332468|332149|332000|8516
1635861900000|2021-11-02 14:05:00|332245|332154|331215|331111|332384|332154|331185|331082|14096
1635862200000|2021-11-02 14:10:00|331194|331083|331129|331000|331900|331570|330852|330700|9584
1635862500000|2021-11-02 14:15:00|331100|331001|330788|330640|331438|331246|330788|330610|7253
1635862800000|2021-11-02 14:20:00|330775|330701|330362|330261|331100|331008|330362|330241|6401
1635863100000|2021-11-02 14:25:00|330373|330348|330830|330635|331100|330789|330373|330242|11137
1635863400000|2021-11-02 14:30:00|330845|330743|330446|330333|331084|330874|330446|330333|6736
1635863700000|2021-11-02 14:35:00|330452|330367|330220|330100|330468|330428|329977|329869|14683
1635864000000|2021-11-02 14:40:00|330216|330140|330241|330145|330495|330465|330033|329969|8255
1635864300000|2021-11-02 14:45:00|330257|330225|330832|330756|330900|330756|330008|329900|7209
1635864600000|2021-11-02 14:50:00|330900|330741|330286|330200|330900|330741|330278|330189|4678
1635864900000|2021-11-02 14:55:00|330245|330142|329899|329664|330630|330502|329641|329610|11424
1635865200000|2021-11-02 15:00:00|329938|329793|329796|329702|329957|329869|329541|329400|5679
1635865500000|2021-11-02 15:05:00|329795|329665|329138|329010|329795|329683|329121|329007|4637
1635865800000|2021-11-02 15:10:00|329142|329100|329051|328919|329404|329338|328935|328851|9367
1635866100000|2021-11-02 15:15:00|329050|328922|329404|329308|329413|329344|328939|328808|8185
1635866400000|2021-11-02 15:20:00|329403|329309|329508|329375|329543|329499|329300|329180|6910
1635866700000|2021-11-02 15:25:00|329478|329421|329475|329369|329819|329728|329412|329310|7767
1635867000000|2021-11-02 15:30:00|329450|329326|329210|329128|329500|329400|329200|329035|3796
1635867300000|2021-11-02 15:35:00|329208|329113|328600|328456|329371|329300|328370|328300|11232
1635867600000|2021-11-02 15:40:00|328565|328457|328869|328580|328869|328745|328417|328300|9791
1635867900000|2021-11-02 15:45:00|328853|328745|328727|328608|328967|328845|328709|328580|3339
1635868200000|2021-11-02 15:50:00|328742|328607|328729|328542|328796|328708|328466|328343|6491
1635868500000|2021-11-02 15:55:00|328687|328610|329140|329074|329250|329200|328687|328549|4322
1635868800000|2021-11-02 16:00:00|329139|329025|329308|329173|329308|329213|329092|328964|3792
1635869100000|2021-11-02 16:05:00|329300|329065|329075|328932|329320|329271|329009|328900|5869
1635869400000|2021-11-02 16:10:00|329074|328942|329444|329328|329485|329390|329029|328932|6159
1635869700000|2021-11-02 16:15:00|329459|329389|329447|329335|329500|329451|329285|329175|3400
1635870000000|2021-11-02 16:20:00|329445|329337|329655|329530|329715|329650|329445|329336|4638
1635870300000|2021-11-02 16:25:00|329648|329551|329624|329520|329791|329741|329510|329450|3775
1635870600000|2021-11-02 16:30:00|329625|329539|329437|329351|329625|329551|329205|329080|2258
1635870900000|2021-11-02 16:35:00|329438|329361|329528|329431|329584|329541|329331|329209|2245
1635871200000|2021-11-02 16:40:00|329527|329432|329377|329197|329528|329435|329237|329093|6101
1635871500000|2021-11-02 16:45:00|329370|329233|328955|328812|329370|329301|328932|328811|5425
1635871800000|2021-11-02 16:50:00|328879|328811|329136|328980|329300|329175|328879|328800|7351
1635872100000|2021-11-02 16:55:00|329133|329000|329061|328985|329200|329101|328985|328901|3858
1635872400000|2021-11-02 17:00:00|329076|328994|329715|329614|329789|329724|329039|328919|4682
1635872700000|2021-11-02 17:05:00|329714|329647|329999|329900|330272|330178|329535|329382|7310
1635873000000|2021-11-02 17:10:00|330022|329908|330211|330116|330294|330232|329900|329800|2152
1635873300000|2021-11-02 17:15:00|330210|330148|330046|329901|330295|330187|329920|329789|3373
1635873600000|2021-11-02 17:20:00|330045|329905|330182|330108|330200|330148|329899|329695|3550
1635873900000|2021-11-02 17:25:00|330137|330109|329609|329522|330182|330110|329552|329476|4727
1635874200000|2021-11-02 17:30:00|329608|329523|329547|329376|329796|329706|329491|329357|2119
1635874500000|2021-11-02 17:35:00|329514|329365|329764|329652|329841|329652|329332|329170|4298
1635874800000|2021-11-02 17:40:00|329763|329583|329475|329366|329763|329710|329395|329232|2903
1635875100000|2021-11-02 17:45:00|329476|329409|329600|329519|329600|329519|329265|329200|2463
1635875400000|2021-11-02 17:50:00|329595|329494|329693|329558|329791|329665|329499|329371|2520
1635875700000|2021-11-02 17:55:00|329692|329625|329991|329794|330000|329865|329676|329558|3117
1635876000000|2021-11-02 18:00:00|329970|329818|329799|329703|330000|329828|329652|329477|1815
1635876300000|2021-11-02 18:05:00|329800|329729|329759|329647|329976|329854|329629|329554|1640
1635876600000|2021-11-02 18:10:00|329765|329668|329491|329416|329765|329691|329471|329328|7740
1635876900000|2021-11-02 18:15:00|329493|329417|329508|329394|329719|329680|329335|329226|6590
1635877200000|2021-11-02 18:20:00|329507|329395|329483|329304|329614|329550|329322|329200|6044
1635877500000|2021-11-02 18:25:00|329482|329380|329401|329302|329506|329452|329335|329200|4014
1635877800000|2021-11-02 18:30:00|329432|329301|329431|329342|329490|329372|329294|329224|3744
1635878100000|2021-11-02 18:35:00|329438|329343|329808|329733|329820|329733|329410|329316|4276
1635878400000|2021-11-02 18:40:00|329820|329756|330048|330000|330100|330017|329820|329756|5390
1635878700000|2021-11-02 18:45:00|330047|329876|330014|329904|330217|330165|329878|329724|6140
1635879000000|2021-11-02 18:50:00|330000|329975|330046|329905|330118|330059|329796|329675|4368
1635879300000|2021-11-02 18:55:00|330059|329906|330560|330443|330800|330640|329996|329896|9324
1635879600000|2021-11-02 19:00:00|330597|330468|330657|330576|330657|330639|330356|330231|7900
1635879900000|2021-11-02 19:05:00|330667|330600|330845|330752|330900|330822|330627|330516|6266
1635880200000|2021-11-02 19:10:00|330857|330753|330873|330751|330896|330795|330697|330513|7325
1635880500000|2021-11-02 19:15:00|330800|330749|330600|330425|330800|330749|330439|330300|7597
1635880800000|2021-11-02 19:20:00|330615|330510|330500|330435|330650|330591|330484|330364|4425
1635881100000|2021-11-02 19:25:00|330499|330420|330500|330380|330620|330557|330365|330277|13557
1635881400000|2021-11-02 19:30:00|330473|330381|330365|330176|330500|330381|329969|329852|6267
1635881700000|2021-11-02 19:35:00|330364|330206|330252|330151|330365|330304|330060|329973|4763
1635882000000|2021-11-02 19:40:00|330250|330187|330787|330662|330800|330767|330232|330151|12865
1635882300000|2021-11-02 19:45:00|330788|330664|330889|330831|330890|330831|330590|330501|8348
1635882600000|2021-11-02 19:50:00|330890|330832|330963|330911|331100|331041|330724|330604|18190
1635882900000|2021-11-02 19:55:00|330937|330840|331321|331245|331321|331245|330857|330800|41234
1635883200000|2021-11-02 20:00:00|331490|329802|331270|330755|331490|330794|331200|329802|528
1635883500000|2021-11-02 20:05:00|331300|331010|331400|331275|331400|331275|331300|330900|403
1635883800000|2021-11-02 20:10:00|331375|331141|331300|331141|331375|331152|331300|331141|785
1635884100000|2021-11-02 20:15:00|||||||||126
1635884400000|2021-11-02 20:20:00|331295|330900|331300|331000|331300|331000|331141|330692|733
1635884700000|2021-11-02 20:25:00||330950||330950||330950||330950|180
1635885000000|2021-11-02 20:30:00||330710||330710||330710||330710|303
1635885300000|2021-11-02 20:35:00|||||||||13
1635885600000|2021-11-02 20:40:00|||||||||140
1635885900000|2021-11-02 20:45:00|331200|331000|331200|330900|331200|331000|331050|330900|653
1635886200000|2021-11-02 20:50:00|||||||||23
1635886500000|2021-11-02 20:55:00|331000||331050||331195||331000||193
1635886800000|2021-11-02 21:00:00|331020||331200||331200||331020||364
1635887100000|2021-11-02 21:05:00|331274||331000||331274||331000||40
1635887400000|2021-11-02 21:10:00|331100|330755|331100|330771|331100|330771|331100|330755|120
1635887700000|2021-11-02 21:15:00||330900||330900||330900||330900|38
1635888000000|2021-11-02 21:20:00|331047|330815|331047|330815|331047|330815|331047|330815|91
1635888300000|2021-11-02 21:25:00||330813||330813||330813||330813|19
1635888600000|2021-11-02 21:30:00|331100|330900|331100|330801|331100|330900|331100|330801|120
1635888900000|2021-11-02 21:35:00||330800||330800||330800||330800|65
1635889200000|2021-11-02 21:40:00|331099||331099||331099||331099||44
1635889500000|2021-11-02 21:45:00||330900||330811||330900||330811|35
1635889800000|2021-11-02 21:50:00||330760||330800||330800||330760|30
1635890100000|2021-11-02 21:55:00|||||||||602
1635890400000|2021-11-02 22:00:00|331100|330801|331100|330801|331100|330801|331100|330801|31
1635890700000|2021-11-02 22:05:00|||||||||57
1635891000000|2021-11-02 22:10:00||330880||330900||330900||330880|138
1635891300000|2021-11-02 22:15:00||330880||330880||330880||330880|29
1635891600000|2021-11-02 22:20:00|331099|330900|331100|330900|331100|330900|331000|330900|202
1635891900000|2021-11-02 22:25:00|331098|330880|331098|330880|331098|330880|331098|330880|74
1635892200000|2021-11-02 22:30:00|331090||331030||331098||331030||112
1635892500000|2021-11-02 22:35:00|||||||||62
1635892800000|2021-11-02 22:40:00|||||||||54
1635893100000|2021-11-02 22:45:00|||||||||3
1635893400000|2021-11-02 22:50:00|||||||||10
1635893700000|2021-11-02 22:55:00|331040|330900|331040|330900|331040|330900|331040|330900|6
1635894000000|2021-11-02 23:00:00|331050||331050||331050||331050||14
1635894300000|2021-11-02 23:05:00|||||||||52
1635894600000|2021-11-02 23:10:00|331080||331070||331090||331070||57
1635894900000|2021-11-02 23:15:00|331098||331100||331100||331098||82
1635895200000|2021-11-02 23:20:00|||||||||47
1635895500000|2021-11-02 23:25:00|||||||||12
1635895800000|2021-11-02 23:30:00|||||||||34
1635896100000|2021-11-02 23:35:00|331200||331200||331200||331200||188
1635896400000|2021-11-02 23:40:00|||||||||145
1635896700000|2021-11-02 23:45:00|331000||331000||331000||331000||48
1635897000000|2021-11-02 23:50:00|331100|330710|331100|330500|331100|330710|330983|330500|1005
1635897300000|2021-11-02 23:55:00||330502||330500||330502||330500|66
1635926400000|2021-11-03 08:00:00|332500|330043|332618|329818|332843|330731|332443|329818|71
1635926700000|2021-11-03 08:05:00|332442|330000|332000|330388|332618|330388|332000|330000|19
1635927000000|2021-11-03 08:10:00|331925||331905||332000||331905||38
1635927300000|2021-11-03 08:15:00||330000||330218||330388||329988|13
1635927600000|2021-11-03 08:20:00|331925||331925||331925||331904||33
1635927900000|2021-11-03 08:25:00|332000|331402|331999|330218|332000|331410|331999|330218|56
1635928200000|2021-11-03 08:30:00|332000|330000|331999|330218|332000|331383|331999|330000|39
1635928500000|2021-11-03 08:35:00||328888||328500||328888||328500|29
1635928800000|2021-11-03 08:40:00|332000||332000||332000||332000||21
1635929100000|2021-11-03 08:45:00|331999||331999||331999||331999||6
1635929400000|2021-11-03 08:50:00|332000|331555|332000|328901|332000|331555|332000|328500|34
1635929700000|2021-11-03 08:55:00|331980|328500|332000|330272|332000|330272|331979|328500|16
1635930000000|2021-11-03 09:00:00|331980|330273|332000|330272|332000|331100|331980|330272|21
1635930300000|2021-11-03 09:05:00|331999|330177|332070|330398|332070|330398|331999|329500|34
1635930600000|2021-11-03 09:10:00||329003||330343||330388||328500|6
1635930900000|2021-11-03 09:15:00||330344||330472||330640||329077|35
1635931200000|2021-11-03 09:20:00||330473||330472||330473||330472|13
1635931500000|2021-11-03 09:25:00|||||||||39
1635931800000|2021-11-03 09:30:00|331755|329077|332000|330347|332070|330347|331755|329077|13
1635932100000|2021-11-03 09:35:00|331847|330355|331800|330347|332000|330355|331800|330347|1
1635932400000|2021-11-03 09:40:00|||||||||19
1635932700000|2021-11-03 09:45:00|||||||||6
1635933000000|2021-11-03 09:50:00||329077||330202||330202||329077|1
1635933300000|2021-11-03 09:55:00|||||||||11
1635933600000|2021-11-03 10:00:00||329077||330330||330330||329077|10
1635933900000|2021-11-03 10:05:00|331980||331738||332000||331738||53
1635934200000|2021-11-03 10:10:00|331737|330000|332525|330383|332600|330506|331735|329077|109
1635934500000|2021-11-03 10:15:00||329077||330511||330511||329077|16
1635934800000|2021-11-03 10:20:00||329100||330385||330385||329077|7
1635935100000|2021-11-03 10:25:00|332600|328900|332600|331525|332600|331525|332600|328888|56
1635935400000|2021-11-03 10:30:00|331840||332600||332625||331840||16
1635935700000|2021-11-03 10:35:00|331839||332625||332625||331839||151
1635936000000|2021-11-03 10:40:00|332600||332599||332600||332599||1
1635936300000|2021-11-03 10:45:00|332600||332600||332600||332600||19
1635936600000|2021-11-03 10:50:00|332700||332600||332700||332600||1
1635936900000|2021-11-03 10:55:00|332598||332598||332598||332598||7
1635937200000|2021-11-03 11:00:00|332500|331526|331890|331526|332500|331526|331890|331526|115
1635937500000|2021-11-03 11:05:00|331875|331525|331869|331606|331875|331606|331867|331525|70
1635937800000|2021-11-03 11:10:00|331868|331718|331859|331608|331868|331718|331859|331606|317
1635938100000|2021-11-03 11:15:00|331650|331606|331600|331525|331900|331606|331600|331525|707
1635938400000|2021-11-03 11:20:00|331900||331900||331900||331900||49
1635938700000|2021-11-03 11:25:00|331890|331526|331890|331526|331890|331526|331890|331526|40
1635939000000|2021-11-03 11:30:00|331995|331528|331500|330500|331995|331528|331494|330500|720
1635939300000|2021-11-03 11:35:00|331309|330600|331000|330800|331600|330800|330800|330600|687
1635939600000|2021-11-03 11:40:00|330900|330801|331100|330801|331100|330801|330900|330801|501
1635939900000|2021-11-03 11:45:00|331575|330800|331400|330806|331600|330900|331100|330800|216
1635940200000|2021-11-03 11:50:00|331200|330800|331400|330905|331400|330905|331200|330800|34
1635940500000|2021-11-03 11:55:00|331399|330900|331100|330900|331399|330911|331089|330900|235
1635940800000|2021-11-03 12:00:00|331399|330950|331399|330950|331399|330950|331348|330950|73
1635941100000|2021-11-03 12:05:00|331189|331000|331590|331000|331590|331000|331100|330950|626
1635941400000|2021-11-03 12:10:00||331070||331100||331100||331000|442
1635941700000|2021-11-03 12:15:00|331500|330900|331280|330801|331590|330901|331280|330800|226
1635942000000|2021-11-03 12:20:00|331300|330800|331200|330801|331300|330801|331160|330800|36
1635942300000|2021-11-03 12:25:00|331590|330800|331590|330801|331590|330801|331590|330800|83
1635942600000|2021-11-03 12:30:00||330800||330801||330801||330800|54
1635942900000|2021-11-03 12:35:00|331100|330800|331100|330800|331100|330800|330955|330800|101
1635943200000|2021-11-03 12:40:00|331580|330802|331600|330800|331600|330802|331580|330800|115
1635943500000|2021-11-03 12:45:00|331580|330815|331590|330815|331600|330815|331580|330815|67
1635943800000|2021-11-03 12:50:00||330900||330949||330949||330900|165
1635944100000|2021-11-03 12:55:00|331600|331000|331600|331011|331600|331529|331599|331000|813
1635944400000|2021-11-03 13:00:00|331500|331101|331500|331101|331500|331101|331500|331101|64
1635944700000|2021-11-03 13:05:00||331111||331111||331111||331111|63
1635945000000|2021-11-03 13:10:00|||||||||151
1635945300000|2021-11-03 13:15:00|331495|331350|331495|331200|331495|331400|331495|331200|524
1635945600000|2021-11-03 13:20:00||331350||331350||331350||331350|458
1635945900000|2021-11-03 13:25:00|331456|330949|331495|330700|331495|330949|330935|330500|3255
1635946200000|2021-11-03 13:30:00|331000|331000|330564|330065|331405|331243|329863|329600|22610
1635946500000|2021-11-03 13:35:00|330465|330109|331499|331386|331500|331458|329901|329676|16936
1635946800000|2021-11-03 13:40:00|331500|331385|332300|331750|332300|332170|331021|330832|14891
1635947100000|2021-11-03 13:45:00|332299|332096|331988|331714|332400|332232|331300|331157|9125
1635947400000|2021-11-03 13:50:00|331987|331770|332299|332134|332299|332159|331448|331242|13441
1635947700000|2021-11-03 13:55:00|332298|332171|332344|332069|332700|332639|331851|331603|17034
1635948000000|2021-11-03 14:00:00|332339|332070|331742|331600|332489|332350|331741|331600|6944
1635948300000|2021-11-03 14:05:00|331775|331615|331281|331070|331915|331851|331256|331070|9238
1635948600000|2021-11-03 14:10:00|331331|331071|331679|331473|331712|331635|331223|331028|5521
1635948900000|2021-11-03 14:15:00|331675|331394|331629|331530|331865|331734|331516|331320|3646
1635949200000|2021-11-03 14:20:00|331649|331531|332100|331990|332400|332163|331629|331531|6846
1635949500000|2021-11-03 14:25:00|332099|331991|331629|331533|332185|331992|331608|331500|9438
1635949800000|2021-11-03 14:30:00|331632|331534|331998|331723|332086|332000|331426|331257|9005
1635950100000|2021-11-03 14:35:00|331996|331781|331840|331735|331996|331943|331531|331400|3922
1635950400000|2021-11-03 14:40:00|331839|331736|331616|331485|331839|331777|331561|331400|3508
1635950700000|2021-11-03 14:45:00|331615|331486|332020|331818|332100|332022|331504|331401|6118
1635951000000|2021-11-03 14:50:00|331927|331819|331738|331626|331959|331913|331597|331500|6400
1635951300000|2021-11-03 14:55:00|331737|331641|331598|331500|331752|331641|331358|331199|4936
1635951600000|2021-11-03 15:00:00|331575|331444|331510|331428|331650|331585|331351|331215|3140
1635951900000|2021-11-03 15:05:00|331525|331431|331200|331116|331620|331464|331082|331002|4027
1635952200000|2021-11-03 15:10:00|331277|331118|331508|331374|331508|331404|330984|330888|6072
1635952500000|2021-11-03 15:15:00|331499|331355|331520|331302|331700|331565|331311|331178|6872
1635952800000|2021-11-03 15:20:00|331498|331371|331301|331201|331500|331372|331118|331001|4023
1635953100000|2021-11-03 15:25:00|331247|331202|331456|331205|331682|331484|331213|331090|2036
1635953400000|2021-11-03 15:30:00|331399|331252|331347|331152|331500|331317|331229|331090|2980
1635953700000|2021-11-03 15:35:00|331275|331187|331442|331295|331600|331475|331022|330888|5041
1635954000000|2021-11-03 15:40:00|331441|331352|331950|331753|331950|331796|331441|331352|7815
1635954300000|2021-11-03 15:45:00|331949|331691|332054|331871|332100|331977|331835|331653|4114
1635954600000|2021-11-03 15:50:00|332050|331780|332151|332037|332200|332151|331827|331750|4980
1635954900000|2021-11-03 15:55:00|332149|332051|332900|332791|333100|332973|331922|331742|14344
1635955200000|2021-11-03 16:00:00|332940|332846|333522|333370|333662|333591|332847|332666|15603
1635955500000|2021-11-03 16:05:00|333537|333375|333638|333501|334000|333962|333422|333110|11844
1635955800000|2021-11-03 16:10:00|333653|333503|333817|333540|334000|333970|333519|333339|6474
1635956100000|2021-11-03 16:15:00|333811|333600|333309|333113|333815|333618|333132|333000|11396
1635956400000|2021-11-03 16:20:00|333308|333114|333178|333058|333323|333255|333000|332850|4878
1635956700000|2021-11-03 16:25:00|333177|333062|333317|333141|333500|333340|333002|332850|4441
1635957000000|2021-11-03 16:30:00|333316|333140|333317|333100|333465|333345|333014|332910|5997
1635957300000|2021-11-03 16:35:00|333318|333102|333273|333120|333438|333349|333053|332910|3487
1635957600000|2021-11-03 16:40:00|333274|333152|333000|332897|333415|333261|332950|332869|2822
1635957900000|2021-11-03 16:45:00|333015|332900|332800|332600|333106|333000|332450|332445|4760
1635958200000|2021-11-03 16:50:00|332790|332635|332762|332600|332948|332760|332642|332452|2250
1635958500000|2021-11-03 16:55:00|332776|332641|332665|332526|332915|332780|332617|332445|1296
1635958800000|2021-11-03 17:00:00|332662|332500|332600|332482|332662|332500|332360|332150|2900
1635959100000|2021-11-03 17:05:00|332599|332480|332840|332775|332971|332886|332581|332480|4431
1635959400000|2021-11-03 17:10:00|332855|332776|333200|333155|333316|333156|332855|332776|3100
1635959700000|2021-11-03 17:15:00|333220|333156|333030|332894|333220|333156|332678|332558|2000
1635960000000|2021-11-03 17:20:00|333041|332946|332956|332823|333188|333048|332857|332750|1800
1635960300000|2021-11-03 17:25:00|332955|332824|333288|333200|333299|333201|332947|332824|2928
1635960600000|2021-11-03 17:30:00|333287|333201|334440|334332|334440|334360|333287|333201|15409
1635960900000|2021-11-03 17:35:00|334444|334366|334840|334727|335000|334871|334423|334256|12270
1635961200000|2021-11-03 17:40:00|334808|334737|335189|335093|335365|335245|334789|334369|16286
1635961500000|2021-11-03 17:45:00|335200|335128|335100|334954|335450|335290|334485|334320|13197
1635961800000|2021-11-03 17:50:00|335099|334962|335216|335079|335680|335593|334957|334757|17887
1635962100000|2021-11-03 17:55:00|335228|335080|334834|334812|335228|335105|334818|334320|13648
1635962400000|2021-11-03 18:00:00|334900|334819|336461|336314|336800|336555|334890|334606|30318
1635962700000|2021-11-03 18:05:00|336553|336343|335665|335419|336800|336582|335221|334769|24394
1635963000000|2021-11-03 18:10:00|335680|335425|334193|334080|335680|335425|334104|334048|11321
1635963300000|2021-11-03 18:15:00|334186|334082|335012|334861|335085|334955|333981|333900|7637
1635963600000|2021-11-03 18:20:00|334999|334833|335281|335124|335330|335235|334686|334503|9123
1635963900000|2021-11-03 18:25:00|335277|335125|335554|335400|335696|335600|335194|335049|7357
1635964200000|2021-11-03 18:30:00|335527|335401|335888|335701|336300|336200|335499|335401|8921
1635964500000|2021-11-03 18:35:00|335884|335706|335846|335604|336300|336179|335529|335252|11161
1635964800000|2021-11-03 18:40:00|335860|335647|335752|335594|335949|335857|335132|335000|10981
1635965100000|2021-11-03 18:45:00|335751|335599|336400|336281|336400|336393|335751|335594|8400
1635965400000|2021-11-03 18:50:00|336399|336176|336536|336349|336598|336497|336159|335986|9955
1635965700000|2021-11-03 18:55:00|336527|336421|337300|337131|337495|337367|336527|336350|18210
1635966000000|2021-11-03 19:00:00|337314|337145|337395|337300|337676|337652|337024|336931|21281
1635966300000|2021-11-03 19:05:00|337383|337303|337587|337478|337676|337574|337330|337233|12942
1635966600000|2021-11-03 19:10:00|337519|337500|337274|337100|337586|337500|337025|336944|11212
1635966900000|2021-11-03 19:15:00|337244|337124|338218|338085|338288|338174|337237|337047|16177
1635967200000|2021-11-03 19:20:00|338191|338096|338500|338417|338500|338434|337987|337864|10083
1635967500000|2021-11-03 19:25:00|338530|338439|339090|339008|339180|339056|338400|338230|19976
1635967800000|2021-11-03 19:30:00|339089|339006|338989|338796|339500|339472|338495|338302|22801
1635968100000|2021-11-03 19:35:00|338870|338671|338999|338856|339500|339326|338682|338600|16056
1635968400000|2021-11-03 19:40:00|338997|338859|338828|338591|339200|339110|338589|338500|20027
1635968700000|2021-11-03 19:45:00|338756|338666|339194|339151|339397|339273|338720|338587|27974
1635969000000|2021-11-03 19:50:00|339195|339193|338289|338157|339400|339195|338041|338000|21931
1635969300000|2021-11-03 19:55:00|338288|338169|338400|338399|338750|338663|338159|338103|29933
1635969600000|2021-11-03 20:00:00|338488|338000|338488|337500|338700|338341|338300|337288|186087
1635969900000|2021-11-03 20:05:00|338500|337508|338094|337825|338500|337825|338094|337508|791
1635970200000|2021-11-03 20:10:00|338000|337400|337888|337400|338000|337513|337888|337333|932
1635970500000|2021-11-03 20:15:00|337880|337515|337950|337520|337950|337520|337880|337515|696
1635970800000|2021-11-03 20:20:00|338000|337550|338000|337630|338000|337801|338000|337550|633
1635971100000|2021-11-03 20:25:00|337999|337611|337999|337620|337999|337620|337999|337611|178
1635971400000|2021-11-03 20:30:00|338000|337650|338000|337650|338000|337650|338000|337650|138
1635971700000|2021-11-03 20:35:00|337999|337710|338200|337900|338288|337900|337999|337655|310
1635972000000|2021-11-03 20:40:00|338100|337656|338100|337900|338100|337910|338099|337656|529
1635972300000|2021-11-03 20:45:00||337914||337924||337924||337914|125
1635972600000|2021-11-03 20:50:00|338000|337850|338200|337850|338200|337900|338000|337850|616
1635972900000|2021-11-03 20:55:00|338299|337860|338297|338076|338299|338076|338076|337860|777
1635973200000|2021-11-03 21:00:00|338200|337912|338200|337920|338200|337920|338200|337850|150
1635973500000|2021-11-03 21:05:00|338250|337850|338250|337850|338250|337850|338250|337850|195
1635973800000|2021-11-03 21:10:00|338240|337860|338189|337910|338240|337910|338189|337860|142
1635974100000|2021-11-03 21:15:00|338180|337850|338239|337850|338239|337850|338180|337850|108
1635974400000|2021-11-03 21:20:00|338189|337910|338200|337910|338200|337910|338189|337910|36
1635974700000|2021-11-03 21:25:00|338180|337924|338100|338061|338180|338061|338100|337910|271
1635975000000|2021-11-03 21:30:00|338200|338076|338350|337900|338354|338200|338200|337900|330
1635975300000|2021-11-03 21:35:00|338358||338354||338358||338354||284
1635975600000|2021-11-03 21:40:00|||||||||52
1635975900000|2021-11-03 21:45:00|338325|337910|338300|338012|338325|338012|338300|337900|94
1635976200000|2021-11-03 21:50:00||338000||337910||338000||337910|62
1635976500000|2021-11-03 21:55:00|338299||338280||338299||338280||64
1635976800000|2021-11-03 22:00:00||337900||337900||337900||337900|79
1635977100000|2021-11-03 22:05:00|338325|338280|338325|338011|338325|338280|338325|337900|600
1635977400000|2021-11-03 22:10:00|338358|338012|338358|338000|338358|338300|338358|337901|346
1635977700000|2021-11-03 22:15:00|338400|338012|338700|338400|338700|338400|338400|338012|775
1635978000000|2021-11-03 22:20:00|||||||||34
1635978300000|2021-11-03 22:25:00|||||||||40
1635978600000|2021-11-03 22:30:00||338600||338400||338600||338400|423
1635978900000|2021-11-03 22:35:00|338699|338411|338699|338411|338699|338411|338699|338411|80
1635979200000|2021-11-03 22:40:00|338690|338400|338650|338411|338690|338411|338650|338400|21
1635979500000|2021-11-03 22:45:00|338590|338400|338590|338400|338590|338400|338590|338400|303
1635979800000|2021-11-03 22:50:00||338411||338400||338411||338400|134
1635980100000|2021-11-03 22:55:00|||||||||270
1635980400000|2021-11-03 23:00:00|338700|338401|338800|338401|338800|338401|338700|338401|125
1635980700000|2021-11-03 23:05:00||338600||338548||338600||338411|139
1635981000000|2021-11-03 23:10:00||338551||338560||338600||338551|542
1635981300000|2021-11-03 23:15:00|||||||||30
1635981600000|2021-11-03 23:20:00||338561||338600||338600||338561|240
1635981900000|2021-11-03 23:25:00||338551||338551||338551||338551|114
1635982200000|2021-11-03 23:30:00|339000|338564|339000|338551|339000|338564|339000|338551|369
1635982500000|2021-11-03 23:35:00||338564||338551||338564||338551|32
1635982800000|2021-11-03 23:40:00|338999|338563|338999|338551|338999|338563|338999|338551|38
1635983100000|2021-11-03 23:45:00||338600||338600||338600||338600|52
1635983400000|2021-11-03 23:50:00|338908||338711||338908||338711||159
1635983700000|2021-11-03 23:55:00|338790|338563|338680|338600|339400|338666|338680|338551|967
1636012800000|2021-11-04 08:00:00|339350|330000|339350|338900|339350|338900|339350|330000|2029
1636013100000|2021-11-04 08:05:00|339139|339000|339350|338587|339350|339000|339139|338587|327
1636013400000|2021-11-04 08:10:00|339160|338580|339350|338900|339350|338900|339138|338500|323
1636013700000|2021-11-04 08:15:00||338880||338900||338900||338748|73
1636014000000|2021-11-04 08:20:00|339900|339000|340000|339030|340000|339173|339900|339000|312
1636014300000|2021-11-04 08:25:00|339999|339031|339999|339515|339999|339515|339999|339000|34
1636014600000|2021-11-04 08:30:00|339989|339516|339988|339000|339989|339589|339988|339000|158
1636014900000|2021-11-04 08:35:00|339943|339001|339998|338900|339999|339633|339836|338900|1357
1636015200000|2021-11-04 08:40:00|339999||339842||339999||339842||89
1636015500000|2021-11-04 08:45:00|339843|338501|339999|338910|339999|338910|339842|338501|76
1636015800000|2021-11-04 08:50:00||338900||338900||338910||338900|56
1636016100000|2021-11-04 08:55:00|339600|339046|339600|339047|339600|339047|339600|339046|68
1636016400000|2021-11-04 09:00:00||339000||339047||339047||339000|23
1636016700000|2021-11-04 09:05:00|339599|339046|339600|339046|339600|339046|339400|339046|83
1636017000000|2021-11-04 09:10:00|||||||||73
1636017300000|2021-11-04 09:15:00|339599|339045|339500|339045|339599|339045|339500|339045|87
1636017600000|2021-11-04 09:20:00||339046||339000||339046||339000|90
1636017900000|2021-11-04 09:25:00||338910||338900||338910||338900|62
1636018200000|2021-11-04 09:30:00||338910||338900||338910||338900|16
1636018500000|2021-11-04 09:35:00||338910||338922||338922||338900|93
1636018800000|2021-11-04 09:40:00|339400|338900|339400|338900|339400|338900|339400|338900|65
1636019100000|2021-11-04 09:45:00|339169||339400||339400||339169||67
1636019400000|2021-11-04 09:50:00|339119|338901|339119|338901|339119|338901|339119|338901|35
1636019700000|2021-11-04 09:55:00|339400|338931|339400|338901|339400|338931|339400|338900|57
1636020000000|2021-11-04 10:00:00||338900||338900||338901||338900|39
1636020300000|2021-11-04 10:05:00|339253|338901|339253|338900|339253|338901|339253|338900|58
1636020600000|2021-11-04 10:10:00|339169|338846|339253|338900|339253|338900|339169|338846|179
1636020900000|2021-11-04 10:15:00|339252|338851|339252|338501|339252|338885|339252|338501|63
1636021200000|2021-11-04 10:20:00|339253||339252||339253||339252||24
1636021500000|2021-11-04 10:25:00|339253|338580|339253|338590|339253|338745|339252|338580|73
1636021800000|2021-11-04 10:30:00||338580||338700||338745||338580|5
1636022100000|2021-11-04 10:35:00||338600||338745||338745||338600|9
1636022400000|2021-11-04 10:40:00||338800||338925||339050||338800|69
1636022700000|2021-11-04 10:45:00|339200|338922|339200|338900|339200|338922|339200|338900|76
1636023000000|2021-11-04 10:50:00||338922||338900||338922||338900|98
1636023300000|2021-11-04 10:55:00||338910||338910||338910||338910|48
1636023600000|2021-11-04 11:00:00|339138|338900|339000|338510|339200|338902|339000|338500|1230
1636023900000|2021-11-04 11:05:00|338999|338700|338960|338825|339000|338825|338960|338510|250
1636024200000|2021-11-04 11:10:00|338959|338826|338960|338860|338960|338925|338959|338531|517
1636024500000|2021-11-04 11:15:00|338959|338859|338959|338859|338960|338859|338959|338859|230
1636024800000|2021-11-04 11:20:00|338960|338745|338959|338746|338960|338746|338959|338700|557
1636025100000|2021-11-04 11:25:00|338950|338768|338849|338510|338950|338768|338800|338500|490
1636025400000|2021-11-04 11:30:00|||||||||117
1636025700000|2021-11-04 11:35:00|338700|338500|338849|338500|338849|338530|338542|338500|1422
1636026000000|2021-11-04 11:40:00|338840|338501|338800|338640|338849|338640|338650|338500|278
1636026300000|2021-11-04 11:45:00|338788|338600|338800|338640|338960|338800|338700|338509|1295
1636026600000|2021-11-04 11:50:00|338859||338859||338859||338859||65
1636026900000|2021-11-04 11:55:00||338601||338640||338640||338550|163
1636027200000|2021-11-04 12:00:00|338850|338651|338850|338640|338850|338651|338850|338640|326
1636027500000|2021-11-04 12:05:00|338750|338709|338750|338640|338750|338750|338750|338640|418
1636027800000|2021-11-04 12:10:00||338700||338640||338700||338640|222
1636028100000|2021-11-04 12:15:00|||||||||380
1636028400000|2021-11-04 12:20:00|||||||||275
1636028700000|2021-11-04 12:25:00|338749|338639|338748|338550|338749|338639|338748|338550|350
1636029000000|2021-11-04 12:30:00|338660|338500|338324|338000|338748|338500|338100|338000|1455
1636029300000|2021-11-04 12:35:00|338283|338111|338324|338070|338324|338131|338200|338070|572
1636029600000|2021-11-04 12:40:00|338299|338200|338299|338060|338299|338200|338299|338060|358
1636029900000|2021-11-04 12:45:00|338324|338071|338324|338100|338324|338192|338324|338060|411
1636030200000|2021-11-04 12:50:00|338291|338116|338291|338100|338291|338116|338291|338100|194
1636030500000|2021-11-04 12:55:00|338324|338111|338324|338100|338324|338111|338323|338100|328
1636030800000|2021-11-04 13:00:00|338252||338190||338252||338190||802
1636031100000|2021-11-04 13:05:00|338324|338025|338324|338181|338324|338181|338250|338025|1378
1636031400000|2021-11-04 13:10:00|338270|338191|338270|338101|338270|338191|338270|338101|2416
1636031700000|2021-11-04 13:15:00|338236|338100|338000|337503|338270|338100|338000|337503|3327
1636032000000|2021-11-04 13:20:00|337700|337508|337900|337508|337900|337700|337700|337508|765
1636032300000|2021-11-04 13:25:00|337876|337725|337200|337000|337900|337725|337089|336500|5750
1636032600000|2021-11-04 13:30:00|337074|337025|337968|337791|338324|338129|336630|336500|30204
1636032900000|2021-11-04 13:35:00|337967|337793|339583|339435|339695|339548|337694|337500|22003
1636033200000|2021-11-04 13:40:00|339584|339465|340400|340226|340400|340272|339137|339000|34678
1636033500000|2021-11-04 13:45:00|340500|340278|341163|340998|342226|342013|340354|340167|35683
1636033800000|2021-11-04 13:50:00|341030|340999|343220|342819|343400|343287|341030|340700|40108
1636034100000|2021-11-04 13:55:00|342918|342869|344088|343903|344400|344268|342918|342819|41374
1636034400000|2021-11-04 14:00:00|344087|343800|343787|343297|344900|344726|342655|342600|47724
1636034700000|2021-11-04 14:05:00|343783|343298|344008|343811|344674|344421|343550|343210|30870
1636035000000|2021-11-04 14:10:00|344007|343812|344790|344650|344800|344691|343908|343700|20636
1636035300000|2021-11-04 14:15:00|344800|344701|345678|345304|345678|345602|344498|344353|34435
1636035600000|2021-11-04 14:20:00|345677|345451|346273|345901|346300|346163|345500|345300|25633
1636035900000|2021-11-04 14:25:00|346272|345902|346337|346164|346400|346308|345380|345209|20568
1636036200000|2021-11-04 14:30:00|346335|346091|345858|345726|346400|346262|345857|345711|17453
1636036500000|2021-11-04 14:35:00|345857|345718|346092|345886|346600|346464|345739|345524|16831
1636036800000|2021-11-04 14:40:00|346200|345888|345628|345408|346400|346184|345136|345002|14755
1636037100000|2021-11-04 14:45:00|345627|345454|346296|346157|346500|346364|345620|345323|17797
1636037400000|2021-11-04 14:50:00|346313|346159|346374|346101|346600|346527|345926|345700|31758
1636037700000|2021-11-04 14:55:00|346373|346104|346250|346128|346373|346280|345834|345711|11363
1636038000000|2021-11-04 15:00:00|346249|346116|345500|345221|346300|346128|344965|344683|21162
1636038300000|2021-11-04 15:05:00|345593|345237|345361|345244|345700|345601|345177|345075|14458
1636038600000|2021-11-04 15:10:00|345360|345253|345481|345337|346000|345930|345285|345075|15163
1636038900000|2021-11-04 15:15:00|345497|345341|345500|345389|345654|345499|345253|345140|5069
1636039200000|2021-11-04 15:20:00|345499|345345|344400|344240|345640|345528|344333|344120|12883
1636039500000|2021-11-04 15:25:00|344401|344222|344062|343901|344432|344384|343600|343500|19950
1636039800000|2021-11-04 15:30:00|344049|343902|344074|343883|344432|344335|343631|343500|8992
1636040100000|2021-11-04 15:35:00|344046|343915|343952|343810|344232|344058|343500|343401|7369
1636040400000|2021-11-04 15:40:00|343951|343830|344675|344597|344700|344650|343942|343800|5434
1636040700000|2021-11-04 15:45:00|344690|344630|344592|344477|345149|344948|344591|344325|8435
1636041000000|2021-11-04 15:50:00|344591|344367|345278|345200|345278|345200|344249|344026|13545
1636041300000|2021-11-04 15:55:00|345277|345210|345974|345731|345987|345807|345139|344937|9000
1636041600000|2021-11-04 16:00:00|345970|345833|345800|345536|346400|346251|345600|345434|16996
1636041900000|2021-11-04 16:05:00|345722|345537|346184|346012|346392|346269|345413|345339|12030
1636042200000|2021-11-04 16:10:00|346246|346013|346162|346009|346400|346348|346059|345901|9196
1636042500000|2021-11-04 16:15:00|346158|346010|346746|346547|346784|346703|346156|346009|17611
1636042800000|2021-11-04 16:20:00|346749|346646|346426|346277|346839|346824|346029|345844|15387
1636043100000|2021-11-04 16:25:00|346376|346276|346421|346267|346421|346276|345775|345612|7100
1636043400000|2021-11-04 16:30:00|346326|346259|346247|346116|346500|346372|345921|345820|4705
1636043700000|2021-11-04 16:35:00|346243|346100|346800|346677|346800|346677|346177|346100|6121
1636044000000|2021-11-04 16:40:00|346749|346595|346344|346212|346749|346600|346322|346102|5168
1636044300000|2021-11-04 16:45:00|346345|346214|346480|346350|346502|346444|346263|346200|6654
1636044600000|2021-11-04 16:50:00|346479|346353|346031|345945|346480|346384|345917|345800|3809
1636044900000|2021-11-04 16:55:00|346042|345955|346550|346425|346550|346425|346013|345954|4535
1636045200000|2021-11-04 17:00:00|346571|346493|346605|346485|346605|346506|346335|346106|7948
1636045500000|2021-11-04 17:05:00|346589|346488|347218|347123|347272|347154|346456|346332|16259
1636045800000|2021-11-04 17:10:00|347228|347124|347673|347568|347674|347625|346948|346800|13913
1636046100000|2021-11-04 17:15:00|347672|347569|347597|347530|347700|347615|347391|347274|12279
1636046400000|2021-11-04 17:20:00|347652|347563|347645|347549|347907|347855|347510|347375|13294
1636046700000|2021-11-04 17:25:00|347660|347602|348569|348400|348569|348478|347644|347602|19131
1636047000000|2021-11-04 17:30:00|348589|348454|348842|348622|349168|349052|348589|348454|24300
1636047300000|2021-11-04 17:35:00|348800|348626|349473|349337|349658|349529|348780|348623|17334
1636047600000|2021-11-04 17:40:00|349474|349338|349500|349410|349874|349750|349393|349337|19431
1636047900000|2021-11-04 17:45:00|349499|349411|349258|349178|349800|349673|349160|349068|14834
1636048200000|2021-11-04 17:50:00|349269|349179|349373|349244|349473|349373|349181|349060|5876
1636048500000|2021-11-04 17:55:00|349367|349245|349361|349247|349777|349730|349238|349193|11443
1636048800000|2021-11-04 18:00:00|349358|349248|347936|347800|349361|349272|347936|347800|22721
1636049100000|2021-11-04 18:05:00|347964|347828|348689|348559|348924|348736|347911|347800|17372
1636049400000|2021-11-04 18:10:00|348687|348620|349138|349024|349284|349175|348625|348507|7419
1636049700000|2021-11-04 18:15:00|349132|349002|349284|349106|349284|349200|348586|348500|11438
1636050000000|2021-11-04 18:20:00|349274|349045|349600|349441|349600|349478|348989|348620|18420
1636050300000|2021-11-04 18:25:00|349580|349480|349473|349324|349700|349628|349288|349011|9272
1636050600000|2021-11-04 18:30:00|349545|349326|349719|349593|349875|349800|349498|349230|13525
1636050900000|2021-11-04 18:35:00|349700|349594|349735|349436|349833|349732|349383|349001|5838
1636051200000|2021-11-04 18:40:00|349645|349435|349527|349451|349736|349591|349293|349179|9704
1636051500000|2021-11-04 18:45:00|349521|349453|349648|349552|349700|349596|349334|349278|7552
1636051800000|2021-11-04 18:50:00|349646|349553|348507|348392|349875|349852|348493|348313|22259
1636052100000|2021-11-04 18:55:00|348525|348393|347700|347567|348769|348606|347685|347566|10702
1636052400000|2021-11-04 19:00:00|347699|347566|347770|347617|348200|348094|347051|347000|16063
1636052700000|2021-11-04 19:05:00|347815|347706|347482|347392|347893|347793|347177|347095|8123
1636053000000|2021-11-04 19:10:00|347467|347351|348144|348059|348150|348059|347467|347351|13303
1636053300000|2021-11-04 19:15:00|348150|348060|348601|348491|348602|348491|347924|347804|7691
1636053600000|2021-11-04 19:20:00|348602|348601|349068|348872|349134|349049|348531|348450|9231
1636053900000|2021-11-04 19:25:00|349100|348886|349200|349085|349200|349085|348890|348713|18681
1636054200000|2021-11-04 19:30:00|349237|349104|349602|349554|349851|349786|349187|349075|19202
1636054500000|2021-11-04 19:35:00|349601|349555|348861|348755|349602|349555|348491|348300|17802
1636054800000|2021-11-04 19:40:00|348862|348758|347971|347870|348862|348758|347702|347600|20593
1636055100000|2021-11-04 19:45:00|347986|347871|348673|348518|348715|348664|347971|347871|22614
1636055400000|2021-11-04 19:50:00|348607|348600|348445|348323|348700|348600|348174|348090|34744
1636055700000|2021-11-04 19:55:00|348444|348325|347961|347755|348529|348429|347358|347317|81904
1636056000000|2021-11-04 20:00:00|347988|347741|347580|347350|348180|347741|347580|346600|166671
1636056300000|2021-11-04 20:05:00|347549|347530|347700|347401|347700|347600|347540|347370|2396
1636056600000|2021-11-04 20:10:00|347699|347400|347400|347300|347700|347400|347400|347210|363
1636056900000|2021-11-04 20:15:00|||||||||191
1636057200000|2021-11-04 20:20:00|347300|347246|347300|347246|347300|347246|347300|347246|287
1636057500000|2021-11-04 20:25:00|347700|347212|347700|347300|347700|347300|347300|347212|702
1636057800000|2021-11-04 20:30:00|347690|347301|347500|347301|347700|347301|347500|347301|68
1636058100000|2021-11-04 20:35:00|347499|347400|347499|347251|347499|347400|347499|347250|267
1636058400000|2021-11-04 20:40:00|||||||||50
1636058700000|2021-11-04 20:45:00|347350|347220|347499|347225|347500|347225|347350|347220|244
1636059000000|2021-11-04 20:50:00|347356|347212|347356|347212|347356|347212|347356|347212|116
1636059300000|2021-11-04 20:55:00|347350|347213|347350|347212|347350|347213|347350|347212|347
1636059600000|2021-11-04 21:00:00|347356|347250|347349|347212|347356|347250|347349|347212|197
1636059900000|2021-11-04 21:05:00|347346|347201|347346|347201|347346|347201|347346|347201|2273
1636060200000|2021-11-04 21:10:00|347344||347345||347345||347344||88
1636060500000|2021-11-04 21:15:00||347203||347206||347206||347203|144
1636060800000|2021-11-04 21:20:00|347349|347250|347500|347301|347500|347301|347349|347250|398
1636061100000|2021-11-04 21:25:00|347499|347300|347500|347204|347500|347300|347400|347204|26
1636061400000|2021-11-04 21:30:00|347600|347206|347500|347204|347600|347321|347311|347204|743
1636061700000|2021-11-04 21:35:00|||||||||50
1636062300000|2021-11-04 21:45:00|347369||347350||347369||347350||63
1636062600000|2021-11-04 21:50:00|||||||||136
1636062900000|2021-11-04 21:55:00|||||||||23
1636063200000|2021-11-04 22:00:00||347210||347210||347210||347210|27
1636063500000|2021-11-04 22:05:00|347300|347202|347350|347200|347350|347202|347300|347200|148
1636063800000|2021-11-04 22:10:00|||||||||11
1636064100000|2021-11-04 22:15:00|347340|347202|347350|347250|347350|347250|347340|347200|334
1636064400000|2021-11-04 22:20:00|347500|347201|347500|347201|347500|347220|347500|347201|164
1636064700000|2021-11-04 22:25:00|347699|347208|347699|347258|347699|347258|347699|347203|243
1636065000000|2021-11-04 22:30:00|347698|347203|347688|347350|347698|347420|347688|347201|57
1636065300000|2021-11-04 22:35:00|||||||||14
1636065600000|2021-11-04 22:40:00|347700|347400|347700|347350|347700|347400|347700|347350|71
1636065900000|2021-11-04 22:45:00|||||||||26
1636066200000|2021-11-04 22:50:00|347699|347357|347673|347500|347700|347500|347673|347357|102
1636066500000|2021-11-04 22:55:00|347650||347650||347650||347650||233
1636066800000|2021-11-04 23:00:00|||||||||54
1636067100000|2021-11-04 23:05:00|347690||347700||347700||347690||255
1636067400000|2021-11-04 23:10:00|347699||347690||347699||347690||13
1636067700000|2021-11-04 23:15:00|347699|347510|347669|347500|347700|347510|347669|347500|214
1636068000000|2021-11-04 23:20:00|347650|347400|347500|347352|347650|347400|347500|347352|326
1636068300000|2021-11-04 23:25:00|347352|347350|347499|347200|347500|347350|347352|347106|893
1636068600000|2021-11-04 23:30:00|347500|347106|347500|347106|347500|347106|347500|347106|20
1636068900000|2021-11-04 23:35:00||347109||347106||347111||347106|68
1636069200000|2021-11-04 23:40:00||347235||347106||347235||347106|96
1636069500000|2021-11-04 23:45:00||347202||347106||347202||347106|81
1636069800000|2021-11-04 23:50:00|347300|347150|347300|347106|347300|347150|347300|347106|113
1636070100000|2021-11-04 23:55:00|347500|347200|347500|347200|347650|347200|347200|347110|1831
1636099200000|2021-11-05 08:00:00|349952|345999|349952|345999|349952|346241|347475|345999|64
1636099500000|2021-11-05 08:05:00||346058||345999||346119||345999|120
1636099800000|2021-11-05 08:10:00|347807|346088|347917|345999|348200|346177|346358|345999|224
1636100100000|2021-11-05 08:15:00|347914|346447|347969|346200|348200|346447|347905|345999|31
1636100400000|2021-11-05 08:20:00|348200||348200||348200||346530||117
1636100700000|2021-11-05 08:25:00|348087||348200||348200||347994||79
1636101000000|2021-11-05 08:30:00|348107|346607|347990|346200|348200|346607|347990|346200|227
1636101300000|2021-11-05 08:35:00|346837||347990||347990||346837||34
1636101600000|2021-11-05 08:40:00|347000|346201|347989|346200|347990|346201|347000|346200|66
1636101900000|2021-11-05 08:45:00|347020||347019||347990||347019||15
1636102200000|2021-11-05 08:50:00|347020||347499||347990||347019||58
1636102500000|2021-11-05 08:55:00|347000||347000||347990||347000||42
1636102800000|2021-11-05 09:00:00|347000|347000|348100|346200|348100|347000|347000|346200|399
1636103100000|2021-11-05 09:05:00|||||||||21
1636103400000|2021-11-05 09:10:00|||||||||35
1636103700000|2021-11-05 09:15:00|348099||347333||348099||347333||8
1636104000000|2021-11-05 09:20:00||346801||346999||346999||346801|52
1636104300000|2021-11-05 09:25:00|||||||||39
1636104600000|2021-11-05 09:30:00|||||||||13
1636104900000|2021-11-05 09:35:00|347216||347333||347333||347210||94
1636105200000|2021-11-05 09:40:00|347335|347108|347343|347333|347343|347333|347335|346999|222
1636105500000|2021-11-05 09:45:00|347700|346999|347700|346999|347700|347476|347700|346999|357
1636105800000|2021-11-05 09:50:00|347698|347551|347700|346999|347700|347551|347698|346999|203
1636106100000|2021-11-05 09:55:00|347824|347718|348099|346999|348099|347718|347822|346999|143
1636106400000|2021-11-05 10:00:00|348100|347101|348100|347101|348100|347101|348100|347101|65
1636106700000|2021-11-05 10:05:00|348098||348150||348377||348098||309
1636107000000|2021-11-05 10:10:00|348149|347624|348999|347985|349200|348147|348146|347624|385
1636107300000|2021-11-05 10:15:00|348694|347500|348700|348000|349200|348315|348640|347500|91
1636107600000|2021-11-05 10:20:00|348660|348450|348700|348000|348700|348450|348621|347500|166
1636107900000|2021-11-05 10:25:00|348650||348650||348650||348650||23
1636108200000|2021-11-05 10:30:00|348500|348200|348500|348200|348500|348200|348500|348200|18
1636108500000|2021-11-05 10:35:00|348499|348146|348400|348079|348499|348200|348400|348001|262
1636108800000|2021-11-05 10:40:00|348200|348000|348200|348000|348499|348200|348200|347900|129
1636109100000|2021-11-05 10:45:00|348100|347906|347999|346999|348100|347915|347999|346999|202
1636109400000|2021-11-05 10:50:00|348100|348000|348100|348000|348100|348000|347898|348000|334
1636109700000|2021-11-05 10:55:00|348499|346999|348700|346999|349952|348700|348499|346999|2583
1636110000000|2021-11-05 11:00:00|348499|347406|347684|347210|348700|347511|347684|346999|688
1636110300000|2021-11-05 11:05:00|347680|347200|347684|347401|347684|347401|347607|347200|837
1636110600000|2021-11-05 11:10:00|347643|347400|347684|347420|347684|347420|347620|347300|508
1636110900000|2021-11-05 11:15:00|347627|347000|347680|347013|347684|347378|347570|347000|596
1636111200000|2021-11-05 11:20:00|347343|347003|347183|347000|347684|347061|347100|347000|633
1636111500000|2021-11-05 11:25:00|347187|346999|347000|346400|347187|347000|346669|346400|1482
1636111800000|2021-11-05 11:30:00|347183|346460|346800|346630|347183|346630|346800|346460|248
1636112100000|2021-11-05 11:35:00|347183|346703|347100|346630|347183|346801|347100|346630|353
1636112400000|2021-11-05 11:40:00|346903||346900||346918||346800||124
1636112700000|2021-11-05 11:45:00|346899|346460|346800|346440|346900|346460|346700|346440|386
1636113000000|2021-11-05 11:50:00|346799|346400|346999|346632|347100|346632|346699|346400|1125
1636113300000|2021-11-05 11:55:00|346950|346456|346698|346611|346950|346611|346698|346400|596
1636113600000|2021-11-05 12:00:00|346600|346600|346600|346402|346600|346600|346600|346400|1715
1636113900000|2021-11-05 12:05:00|346698|346400|346698|346610|346698|346610|346698|346400|1014
1636114200000|2021-11-05 12:10:00|346950|346632|346950|346617|346950|346632|346950|346610|391
1636114500000|2021-11-05 12:15:00|346936|346610|346936|346800|346936|346800|346908|346610|503
1636114800000|2021-11-05 12:20:00|346850|346825|347399|347100|347450|347100|346850|346825|1827
1636115100000|2021-11-05 12:25:00|347300|347140|347150|347100|347400|347180|347150|347100|627
1636115400000|2021-11-05 12:30:00|347399|346825|348200|348000|348500|348000|346765|346610|6133
1636115700000|2021-11-05 12:35:00|348800|348040|347800|347300|348800|348500|347799|347272|4531
1636116000000|2021-11-05 12:40:00|347750|347272|347501|347078|347750|347500|347277|347077|1558
1636116300000|2021-11-05 12:45:00|347400|347000|347501|347179|347501|347179|347300|347000|309
1636116600000|2021-11-05 12:50:00|347252|347200|347750|347203|347750|347333|347252|347200|1823
1636116900000|2021-11-05 12:55:00||347476||347300||347476||347300|555
1636117200000|2021-11-05 13:00:00|347800|347360|347963|347312|348200|347656|347800|347301|1415
1636117500000|2021-11-05 13:05:00|348000|347315|348000|347500|348000|347500|347985|347315|235
1636117800000|2021-11-05 13:10:00|347940|347501|347900|347700|348000|347700|347700|347500|1025
1636118100000|2021-11-05 13:15:00|347860|347800|347700|347511|347999|347800|347700|347510|1466
1636118400000|2021-11-05 13:20:00|347600|347501|347700|347501|347800|347650|347600|347501|1144
1636118700000|2021-11-05 13:25:00|347511|347500|347996|347411|348000|347731|347511|347179|3405
1636119000000|2021-11-05 13:30:00|347712|347600|350020|349701|351000|350885|347712|347600|69103
1636119300000|2021-11-05 13:35:00|350019|349867|351192|351096|351300|351181|350019|349867|32376
1636119600000|2021-11-05 13:40:00|351206|351118|351838|351685|351929|351799|350833|350766|25978
1636119900000|2021-11-05 13:45:00|351832|351785|351400|351270|352800|352587|350950|350800|48202
1636120200000|2021-11-05 13:50:00|351412|351268|351473|351342|351840|351621|350834|350704|22200
1636120500000|2021-11-05 13:55:00|351500|351347|352745|352670|352745|352670|351500|351347|20235
1636120800000|2021-11-05 14:00:00|352743|352517|354150|354040|354150|354088|352700|352517|38746
1636121100000|2021-11-05 14:05:00|354275|354095|353579|353410|354648|354533|353158|353000|23981
1636121400000|2021-11-05 14:10:00|353578|353453|353835|353767|354600|354458|353441|353333|17659
1636121700000|2021-11-05 14:15:00|353836|353780|353600|353425|353973|353868|353244|353140|7443
1636122000000|2021-11-05 14:20:00|353550|353301|353615|353511|354369|354206|353500|353300|13966
1636122300000|2021-11-05 14:25:00|353699|353510|352636|352328|353884|353729|352495|352266|14610
1636122600000|2021-11-05 14:30:00|352593|352480|352700|352541|353500|353355|352593|352400|7273
1636122900000|2021-11-05 14:35:00|352685|352542|353094|352949|353222|353078|352681|352511|4250
1636123200000|2021-11-05 14:40:00|353093|352800|353099|352942|353350|353252|352909|352800|9836
1636123500000|2021-11-05 14:45:00|353145|352995|352618|352501|353400|353210|352580|352500|14528
1636123800000|2021-11-05 14:50:00|352619|352502|353620|353567|353695|353603|352619|352501|7466
1636124100000|2021-11-05 14:55:00|353650|353542|353916|353847|353916|353850|353439|353237|16038
1636124400000|2021-11-05 15:00:00|353915|353848|353335|353202|354073|353929|352983|352900|22527
1636124700000|2021-11-05 15:05:00|353320|353204|353788|353677|353900|353758|353320|353204|5617
1636125000000|2021-11-05 15:10:00|353776|353675|353900|353815|354000|353925|353529|353414|10042
1636125300000|2021-11-05 15:15:00|353898|353816|353934|353811|354000|353958|353728|353600|15240
1636125600000|2021-11-05 15:20:00|353902|353795|353590|353491|354000|353924|353402|353300|3137
1636125900000|2021-11-05 15:25:00|353588|353490|353616|353532|353900|353780|353504|353311|7808
1636126200000|2021-11-05 15:30:00|353679|353567|354399|354283|354500|354466|353641|353533|13210
1636126500000|2021-11-05 15:35:00|354500|354345|354637|354553|354700|354648|354200|354010|7734
1636126800000|2021-11-05 15:40:00|354600|354554|354552|354490|354645|354580|354432|354128|3209
1636127100000|2021-11-05 15:45:00|354549|354477|354830|354707|354871|354784|354399|354250|8650
1636127400000|2021-11-05 15:50:00|354826|354720|354620|354500|354871|354808|354506|354452|7210
1636127700000|2021-11-05 15:55:00|354592|354526|354865|354654|354920|354863|354400|354300|7658
1636128000000|2021-11-05 16:00:00|354863|354596|354821|354661|354980|354910|354619|354300|6023
1636128300000|2021-11-05 16:05:00|354817|354664|354783|354667|354817|354735|354563|354373|4281
1636128600000|2021-11-05 16:10:00|354791|354699|355485|355330|355490|355462|354677|354614|27426
1636128900000|2021-11-05 16:15:00|355404|355331|355485|355398|355490|355421|354929|354654|8868
1636129200000|2021-11-05 16:20:00|355487|355390|355810|355742|355900|355810|355428|355300|17132
1636129500000|2021-11-05 16:25:00|355800|355753|356100|356039|356200|356054|355691|355600|17704
1636129800000|2021-11-05 16:30:00|356093|355950|356320|356125|356738|356585|355882|355787|11744
1636130100000|2021-11-05 16:35:00|356258|356126|355660|355445|356460|356202|355200|355150|13356
1636130400000|2021-11-05 16:40:00|355661|355440|355418|355333|355848|355771|355270|355150|4529
1636130700000|2021-11-05 16:45:00|355430|355332|355440|355216|355473|355386|354906|354800|9277
1636131000000|2021-11-05 16:50:00|355439|355229|355517|355295|355853|355671|354991|354920|8485
1636131300000|2021-11-05 16:55:00|355388|355280|354892|354781|355541|355399|354712|354605|15993
1636131600000|2021-11-05 17:00:00|354891|354782|354951|354868|355195|355006|354214|354100|29553
1636131900000|2021-11-05 17:05:00|354935|354901|354776|354665|355142|355006|354773|354508|14489
1636132200000|2021-11-05 17:10:00|354757|354667|354540|354457|355076|355009|354454|354360|16627
1636132500000|2021-11-05 17:15:00|354538|354458|354498|354362|354703|354593|353946|353800|13230
1636132800000|2021-11-05 17:20:00|354723|354338|354302|354133|354900|354791|354060|353966|8636
1636133100000|2021-11-05 17:25:00|354280|354132|353096|353036|354400|354183|353023|352900|25709
1636133400000|2021-11-05 17:30:00|353083|352929|353732|353646|353800|353670|353018|352900|16020
1636133700000|2021-11-05 17:35:00|353731|353662|353682|353380|353900|353779|353436|353370|8415
1636134000000|2021-11-05 17:40:00|353547|353381|353721|353557|353900|353750|353540|353381|4417
1636134300000|2021-11-05 17:45:00|353717|353500|353900|353786|353900|353791|353400|353300|6000
1636134600000|2021-11-05 17:50:00|353883|353755|354755|354607|354781|354720|353870|353755|10419
1636134900000|2021-11-05 17:55:00|354773|354657|354700|354609|354873|354772|354496|354299|6866
1636135200000|2021-11-05 18:00:00|354699|354411|354059|353977|354700|354597|354025|353806|5144
1636135500000|2021-11-05 18:05:00|354058|353965|354310|354160|354549|354414|353944|353806|5882
1636135800000|2021-11-05 18:10:00|354230|354145|354414|354340|354573|354506|354114|354000|9959
1636136100000|2021-11-05 18:15:00|354508|354341|354649|354527|354822|354731|354451|354341|5419
1636136400000|2021-11-05 18:20:00|354600|354530|354650|354211|354958|354887|354176|354042|8356
1636136700000|2021-11-05 18:25:00|354292|354213|354958|354834|354958|354856|354290|354085|8225
1636137000000|2021-11-05 18:30:00|354957|354835|355089|355009|355100|355009|354842|354633|7665
1636137300000|2021-11-05 18:35:00|355100|355029|355165|355069|355190|355131|354812|354727|8948
1636137600000|2021-11-05 18:40:00|355158|355084|354586|354512|355158|355085|354517|354444|5593
1636137900000|2021-11-05 18:45:00|354584|354514|354652|354565|354951|354821|354459|354405|13142
1636138200000|2021-11-05 18:50:00|354714|354570|354796|354713|354860|354726|354514|354420|6024
1636138500000|2021-11-05 18:55:00|354808|354637|354596|354513|354808|354753|354517|354405|11949
1636138800000|2021-11-05 19:00:00|354597|354405|352843|352739|354670|354610|352655|352509|20204
1636139100000|2021-11-05 19:05:00|352816|352769|352228|352015|353183|353060|352138|352008|9839
1636139400000|2021-11-05 19:10:00|352220|352018|352148|352034|352285|352119|350874|350713|21726
1636139700000|2021-11-05 19:15:00|352147|352033|351399|351239|352199|352073|351399|351239|13910
1636140000000|2021-11-05 19:20:00|351398|351340|351963|351778|352055|351894|351092|351000|18242
1636140300000|2021-11-05 19:25:00|351962|351830|352050|351845|352100|352018|351514|351391|10538
1636140600000|2021-11-05 19:30:00|351977|351846|352983|352868|352987|352868|351841|351800|10475
1636140900000|2021-11-05 19:35:00|352980|352875|352854|352730|353233|353072|352638|352520|8821
1636141200000|2021-11-05 19:40:00|352876|352732|352370|352161|352980|352870|352054|351965|13773
1636141500000|2021-11-05 19:45:00|352369|352224|352169|352064|352501|352433|352082|351998|2987
1636141800000|2021-11-05 19:50:00|352501|352218|351939|351790|352537|352412|351919|351757|3721
1636142100000|2021-11-05 19:55:00|352037|351864|351900|351665|352168|352079|351784|351623|3515
1636142400000|2021-11-05 20:00:00|351900|351601|351600|351400|351900|351601|351500|350110|1263
1636142700000|2021-11-05 20:05:00|351590|351500|351500|351110|351590|351500|351500|351100|535
1636143000000|2021-11-05 20:10:00|351400|351300|351400|351200|351400|351300|351300|351102|504
1636143300000|2021-11-05 20:15:00|351500|351201|351500|351400|351500|351400|351500|351200|710
1636143600000|2021-11-05 20:20:00|351491|351199|351501|351199|351501|351199|351491|351198|0
1636143900000|2021-11-05 20:25:00|351401|351238|351501|351199|351501|351238|351401|351199|0
1636144200000|2021-11-05 20:30:00||351219||351299||351299||351219|0
1636144500000|2021-11-05 20:35:00|351601||351499||351601||351499||0
1636144800000|2021-11-05 20:40:00|||||||||54
1636145100000|2021-11-05 20:45:00|351550|351325|351550|351301|351550|351325|351500|351301|183
1636145400000|2021-11-05 20:50:00|351500|351302|351500|351302|351500|351302|351500|351302|119
1636145700000|2021-11-05 20:55:00|351549|351450|351500|351450|351550|351475|351500|351450|468
1636362000000|2021-11-08 09:00:00|352814|350317|352322|350270|352814|351030|352185|349770|199
1636362300000|2021-11-08 09:05:00|352278|349770|351888|349792|352814|350982|351792|349770|141
1636362600000|2021-11-08 09:10:00|351889|349772|351793|349772|351889|349772|351792|349772|71
1636362900000|2021-11-08 09:15:00|351792|349770|351793|349770|351793|349772|351792|349770|101
1636363200000|2021-11-08 09:20:00|351899||351000||351899||351000||175
1636363500000|2021-11-08 09:25:00|351068|350857|352200|349770|352814|350857|351068|349770|215
1636363800000|2021-11-08 09:30:00|352199|349827|352199|351000|352300|351000|352199|349770|82
1636364100000|2021-11-08 09:35:00|352200||352200||352200||352199||68
1636364400000|2021-11-08 09:40:00|352199||352200||352400||352199||24
1636364700000|2021-11-08 09:45:00|352199||352199||352199||352199||23
1636365000000|2021-11-08 09:50:00|352200|351302|352200|351500|352200|351500|352000|351220|136
1636365300000|2021-11-08 09:55:00|351709|351541|352200|351500|352200|351541|351709|351500|105
1636365600000|2021-11-08 10:00:00|351600|351311|352200|351000|352200|351311|351400|351000|123
1636365900000|2021-11-08 10:05:00|352199|351283|352199|351283|352199|351283|351889|351283|86
1636366200000|2021-11-08 10:10:00|352000||352000||352000||352000||62
1636366500000|2021-11-08 10:15:00|352188|351280|352187|351279|352188|351280|352187|351279|23
1636366800000|2021-11-08 10:20:00|352100|351274|352100|351274|352100|351274|352000|351274|41
1636367100000|2021-11-08 10:25:00||351279||351283||351283||351277|15
1636367400000|2021-11-08 10:30:00|||||||||16
1636367700000|2021-11-08 10:35:00|352000||352100||352100||352000||35
1636368000000|2021-11-08 10:40:00||351561||351283||351638||351283|76
1636368300000|2021-11-08 10:45:00|351889||351800||351889||351800||88
1636368600000|2021-11-08 10:50:00|351792||351800||351800||351792||111
1636368900000|2021-11-08 10:55:00||351279||351283||351283||351279|7
1636369200000|2021-11-08 11:00:00||351279||351283||351283||351279|8
1636369500000|2021-11-08 11:05:00||351279||351282||351282||351279|14
1636369800000|2021-11-08 11:10:00|352000|351283|351899|351283|352000|351283|351899|351277|13
1636370100000|2021-11-08 11:15:00|351475|351335|351899|351321|351899|351335|351475|351283|45
1636370400000|2021-11-08 11:20:00||351500||351590||351600||351321|57
1636370700000|2021-11-08 11:25:00||351600||351600||351600||351600|15
1636371000000|2021-11-08 11:30:00|352100|351642|351899|351750|352100|351750|351899|351600|535
1636371300000|2021-11-08 11:35:00|||||||||319
1636371600000|2021-11-08 11:40:00|351990||351990||351990||351990||128
1636371900000|2021-11-08 11:45:00||351870||351750||351870||351750|55
1636372200000|2021-11-08 11:50:00|||||||||26
1636372500000|2021-11-08 11:55:00||351800||351750||351850||351750|63
1636372800000|2021-11-08 12:00:00|351988|351752|351990|351750|351990|351800|351923|351750|886
1636373100000|2021-11-08 12:05:00|351980|351700|351890|351700|351980|351700|351890|351700|545
1636373400000|2021-11-08 12:10:00|351800||351750||351800||351750||214
1636373700000|2021-11-08 12:15:00|351749|351720|351749|351720|351749|351720|351749|351720|76
1636374000000|2021-11-08 12:20:00|351750|351700|351750|351725|351750|351725|351749|351700|328
1636374300000|2021-11-08 12:25:00|351800||351939||351939||351800||767
1636374600000|2021-11-08 12:30:00|351890|351726|351899|351725|351939|351728|351890|351725|234
1636374900000|2021-11-08 12:35:00||351750||351726||351750||351725|251
1636375200000|2021-11-08 12:40:00|351890|351725|351888|351725|351890|351725|351888|351725|170
1636375500000|2021-11-08 12:45:00|351900|351700|351899|351615|351900|351700|351800|351600|955
1636375800000|2021-11-08 12:50:00|351700|351600|351700|351600|351700|351600|351700|351600|443
1636376100000|2021-11-08 12:55:00|351699|351400|351700|351500|351700|351550|351600|351400|1250
1636376400000|2021-11-08 13:00:00|351880|351600|351898|351503|351900|351600|351798|351500|440
1636376700000|2021-11-08 13:05:00|351800|351500|351770|351600|351900|351600|351770|351500|138
1636377000000|2021-11-08 13:10:00|351805|351631|351770|351689|351805|351727|351770|351631|533
1636377300000|2021-11-08 13:15:00|351801|351747|351939|351750|351939|351778|351801|351747|908
1636377600000|2021-11-08 13:20:00|352100|351844|352000|351880|352100|351880|351999|351750|564
1636377900000|2021-11-08 13:25:00|352013|351900|352100|352000|352100|352000|352013|351900|1180
1636378200000|2021-11-08 13:30:00|352090|352050|352398|352100|352400|352100|352090|352050|1121
1636378500000|2021-11-08 13:35:00|352200|352150|352250|352100|352400|352150|352200|352100|810
1636378800000|2021-11-08 13:40:00|352239|352000|352235|352000|352250|352000|352235|352000|783
1636379100000|2021-11-08 13:45:00|352205|352055|352194|351838|352205|352055|352194|351838|1037
1636379400000|2021-11-08 13:50:00|352096|351603|352096|352007|352096|352007|352096|351603|437
1636379700000|2021-11-08 13:55:00|352090|352000|352250|352090|352400|352090|352090|351635|1562
1636380000000|2021-11-08 14:00:00|352233|351635|352235|351703|352250|351871|352233|351635|363
1636380300000|2021-11-08 14:05:00|352162|351635|352200|351635|352200|351635|352156|351635|245
1636380600000|2021-11-08 14:10:00|352013|351603|352100|351621|352200|351841|351937|351508|1345
1636380900000|2021-11-08 14:15:00|352200|351908|352099|351710|352200|351908|352099|351606|486
1636381200000|2021-11-08 14:20:00|352200|352040|352700|352201|352800|352211|352200|352000|1461
1636381500000|2021-11-08 14:25:00|352465|352200|352850|352243|352850|352243|351800|351500|2754
1636381800000|2021-11-08 14:30:00|352201|351655|356758|356202|357200|357001|352179|351500|42931
1636382100000|2021-11-08 14:35:00|356759|356413|357443|357322|358000|357825|356376|356202|36583
1636382400000|2021-11-08 14:40:00|357487|357367|356500|356224|357592|357367|355020|354900|24332
1636382700000|2021-11-08 14:45:00|356390|356225|356411|356201|356955|356636|355625|355500|6471
1636383000000|2021-11-08 14:50:00|356410|356200|355654|355325|356505|356405|354427|354188|14129
1636383300000|2021-11-08 14:55:00|355799|355500|355323|355005|355800|355502|354853|354541|8281
1636383600000|2021-11-08 15:00:00|355283|355006|353596|353334|355388|355110|353483|353303|12042
1636383900000|2021-11-08 15:05:00|353545|353307|354518|354433|355300|355121|353545|353065|10317
1636384200000|2021-11-08 15:10:00|354501|354400|354482|354000|355200|354556|353985|353800|8475
1636384500000|2021-11-08 15:15:00|354479|354001|354011|353888|354500|354277|353775|353500|6231
1636384800000|2021-11-08 15:20:00|353969|353889|354582|354413|354800|354661|353969|353800|10968
1636385100000|2021-11-08 15:25:00|354581|354430|353627|353488|354581|354430|353065|352991|11287
1636385400000|2021-11-08 15:30:00|353599|353497|353242|353065|354200|354011|353142|353050|3929
1636385700000|2021-11-08 15:35:00|353240|353050|352132|352030|353558|353402|352108|352030|7685
1636386000000|2021-11-08 15:40:00|352131|352074|351753|351650|352979|352363|351734|351650|10045
1636386300000|2021-11-08 15:45:00|351737|351602|352206|352089|352635|352178|351628|351500|8753
1636386600000|2021-11-08 15:50:00|352205|352090|352800|352327|352800|352714|352036|351927|9053
1636386900000|2021-11-08 15:55:00|352799|352328|352387|352258|352799|352602|352261|352100|4256
1636387200000|2021-11-08 16:00:00|352388|352300|352178|352046|352395|352300|351981|351800|4328
1636387500000|2021-11-08 16:05:00|352177|352047|352300|352047|352363|352222|351642|351523|4721
1636387800000|2021-11-08 16:10:00|352299|352182|351029|350934|352337|352208|350956|350800|3431
1636388100000|2021-11-08 16:15:00|351031|350920|351774|351591|351855|351799|350990|350857|8530
1636388400000|2021-11-08 16:20:00|351763|351579|352625|352504|352950|352798|351738|351578|5775
1636388700000|2021-11-08 16:25:00|352601|352443|352941|352786|353158|352976|352422|352200|7055
1636389000000|2021-11-08 16:30:00|352910|352787|352138|352015|353215|353010|351988|351800|4730
1636389300000|2021-11-08 16:35:00|352168|351934|351716|351442|352440|352301|351464|351227|3539
1636389600000|2021-11-08 16:40:00|351774|351445|351847|351724|352039|351906|351597|351351|2092
1636389900000|2021-11-08 16:45:00|351845|351728|351401|351278|352009|351782|351401|351276|1130
1636390200000|2021-11-08 16:50:00|351400|351282|351615|351270|351881|351594|351056|350990|6069
1636390500000|2021-11-08 16:55:00|351609|351429|351438|351335|351615|351493|351257|351152|3872
1636390800000|2021-11-08 17:00:00|351412|351201|350895|350726|351438|351251|350823|350700|7973
1636391100000|2021-11-08 17:05:00|350902|350725|351128|351015|351500|351231|350869|350725|4005
1636391400000|2021-11-08 17:10:00|351217|351041|350976|350800|351400|351327|350877|350791|2553
1636391700000|2021-11-08 17:15:00|350952|350853|351189|351080|351320|351227|350742|350700|4278
1636392000000|2021-11-08 17:20:00|351150|351075|350843|350739|351193|351118|350769|350700|3524
1636392300000|2021-11-08 17:25:00|350890|350753|351091|350931|351100|350931|350779|350700|3490
1636392600000|2021-11-08 17:30:00|351100|351001|351851|351650|351988|351739|350996|350900|6416
1636392900000|2021-11-08 17:35:00|351849|351721|350832|350755|351850|351721|350832|350710|3206
1636393200000|2021-11-08 17:40:00|350823|350710|351070|350919|351300|351168|350823|350710|2389
1636393500000|2021-11-08 17:45:00|351066|350918|351372|351255|351400|351260|350976|350900|1701
1636393800000|2021-11-08 17:50:00|351371|351200|351437|351237|351553|351412|350886|350812|3556
1636394100000|2021-11-08 17:55:00|351465|351250|351709|351549|351775|351638|351177|350898|2047
1636394400000|2021-11-08 18:00:00|351708|351548|351765|351654|351935|351808|351412|351222|2115
1636394700000|2021-11-08 18:05:00|351826|351519|351663|351525|351957|351909|351663|351511|3601
1636395000000|2021-11-08 18:10:00|351662|351600|352142|352058|352175|352109|351631|351525|5177
1636395300000|2021-11-08 18:15:00|352141|352049|352089|351805|352142|352076|351702|351600|3397
1636395600000|2021-11-08 18:20:00|352014|351931|351871|351768|352089|351988|351696|351636|2945
1636395900000|2021-11-08 18:25:00|351869|351755|351869|351653|352100|352003|351575|351500|3251
1636396200000|2021-11-08 18:30:00|351825|351651|351298|351200|351888|351748|351127|351000|4696
1636396500000|2021-11-08 18:35:00|351272|351068|351433|351326|351634|351491|351192|351017|923
1636396800000|2021-11-08 18:40:00|351461|351345|351399|351282|351461|351345|351135|351000|1550
1636397100000|2021-11-08 18:45:00|351395|351275|350983|350877|351400|351283|350983|350877|2244
1636397400000|2021-11-08 18:50:00|350982|350928|351099|350956|351222|351094|350914|350828|4157
1636397700000|2021-11-08 18:55:00|351120|350978|350781|350711|351120|351004|350736|350710|2500
1636398000000|2021-11-08 19:00:00|350786|350712|350928|350800|351151|351080|350786|350710|2101
1636398300000|2021-11-08 19:05:00|350942|350841|350899|350800|351151|351018|350742|350680|3534
1636398600000|2021-11-08 19:10:00|350871|350748|350735|350650|350984|350748|350573|350500|3210
1636398900000|2021-11-08 19:15:00|350761|350653|351066|350918|351488|351204|350756|350580|5741
1636399200000|2021-11-08 19:20:00|351062|350923|350357|350205|351134|350942|350347|350164|3027
1636399500000|2021-11-08 19:25:00|350328|350246|349476|349239|350353|350246|349448|349200|9285
1636399800000|2021-11-08 19:30:00|349525|349300|349287|349165|349997|349858|349245|349165|9061
1636400100000|2021-11-08 19:35:00|349499|349170|349364|349200|349525|349396|349084|349000|6349
1636400400000|2021-11-08 19:40:00|349359|349222|350018|349890|350475|350316|349291|349199|11941
1636400700000|2021-11-08 19:45:00|350016|349915|350894|350815|351300|351130|350013|349890|21246
1636401000000|2021-11-08 19:50:00|350951|350817|350390|350139|350975|350888|350098|350026|3765
1636401300000|2021-11-08 19:55:00|350324|350140|350368|350230|350907|350795|350303|350104|3286
1636401600000|2021-11-08 20:00:00|350370|350234|350333|350196|350400|350271|350169|350068|3190
1636401900000|2021-11-08 20:05:00|350328|350138|350800|350711|350863|350711|350198|350104|5701
1636402200000|2021-11-08 20:10:00|350799|350712|350359|350275|350800|350730|350334|350234|3865
1636402500000|2021-11-08 20:15:00|350373|350276|350277|350155|350493|350285|350188|350104|3909
1636402800000|2021-11-08 20:20:00|350283|350179|350175|350104|350500|350403|350175|350100|7062
1636403100000|2021-11-08 20:25:00|350174|350105|350203|350081|350500|350436|349996|349900|8332
1636403400000|2021-11-08 20:30:00|350197|350103|350328|350104|350500|350415|350117|349989|8311
1636403700000|2021-11-08 20:35:00|350251|350106|350140|350006|350398|350270|350000|349907|3686
1636404000000|2021-11-08 20:40:00|350135|350027|349277|349131|350151|350027|349249|349099|8528
1636404300000|2021-11-08 20:45:00|349376|349173|349357|349114|349510|349292|349080|349003|16133
1636404600000|2021-11-08 20:50:00|349361|349145|349985|349947|350000|349947|349361|349114|14750
1636404900000|2021-11-08 20:55:00|349986|349932|348884|348788|350100|349947|348830|348716|34700
1636405200000|2021-11-08 21:00:00|349000|348789|349200|348926|350370|350000|349000|348400|170975
1636405500000|2021-11-08 21:05:00|349490|348900|349050|349000|349490|349100|349050|348900|840
1636405800000|2021-11-08 21:10:00|349350|349050|349350|349050|349350|349050|349350|349050|1350
1636406100000|2021-11-08 21:15:00|349349|348900|349254|349139|349500|349140|349189|348900|242
1636406400000|2021-11-08 21:20:00|349500|349254|349585|349500|349585|349500|349290|349139|1535
1636406700000|2021-11-08 21:25:00|349500|349218|349585|349400|349585|349400|349500|349218|913
1636407000000|2021-11-08 21:30:00|349550||349550||349550||349550||243
1636407300000|2021-11-08 21:35:00|349525|349350|349489|349350|349525|349350|349489|349350|238
1636407600000|2021-11-08 21:40:00|||||||||46
1636407900000|2021-11-08 21:45:00|349486|349219|349486|349219|349486|349219|349486|349219|83
1636408200000|2021-11-08 21:50:00|349472||349450||349472||349450||52
1636408500000|2021-11-08 21:55:00|349449|349218|349472|349218|349472|349219|349350|349218|1059
1636408800000|2021-11-08 22:00:00|||||||||10
1636409100000|2021-11-08 22:05:00|349466|349219|349466|349219|349466|349219|349466|349219|73
1636409400000|2021-11-08 22:10:00|349468|349229|349468|349229|349468|349229|349468|349229|106
1636409700000|2021-11-08 22:15:00|349460|349320|349500|349320|349500|349411|349460|349320|716
1636410000000|2021-11-08 22:20:00|349468|349327|349468|349327|349468|349327|349468|349327|30
1636410300000|2021-11-08 22:25:00|349498|349218|349498|349218|349498|349218|349498|349218|75
1636410600000|2021-11-08 22:30:00|349468|349210|349468|349210|349468|349210|349468|349210|49
1636410900000|2021-11-08 22:35:00|||||||||10
1636411200000|2021-11-08 22:40:00|||||||||57
1636411500000|2021-11-08 22:45:00|349499|349240|349499|349240|349499|349240|349499|349240|108
1636411800000|2021-11-08 22:50:00|||||||||43
1636412100000|2021-11-08 22:55:00|||||||||148
1636412400000|2021-11-08 23:00:00|349498|349210|349498|349210|349498|349210|349450|349210|95
1636412700000|2021-11-08 23:05:00|349499||349498||349499||349498||12
1636413000000|2021-11-08 23:10:00|349419||349419||349419||349419||16
1636413300000|2021-11-08 23:15:00|||||||||116
1636413600000|2021-11-08 23:20:00|349400|349139|349417|349139|349419|349139|349399|349139|156
1636413900000|2021-11-08 23:25:00|349419||349419||349419||349419||12
1636414200000|2021-11-08 23:30:00|||||||||13
1636414500000|2021-11-08 23:35:00|||||||||6
1636414800000|2021-11-08 23:40:00||349198||349143||349198||349139|171
1636415100000|2021-11-08 23:45:00||349145||349201||349201||349145|73
1636415400000|2021-11-08 23:50:00|||||||||85
1636415700000|2021-11-08 23:55:00||349200||349200||349200||349200|200
1636416000000|2021-11-09 00:00:00|349400|349000|349400|349011|349400|349011|349400|349000|56
1636416300000|2021-11-09 00:05:00||349021||349015||349021||349015|7
1636416600000|2021-11-09 00:10:00||349000||349000||349000||349000|20
1636416900000|2021-11-09 00:15:00|349399|349200|349399|349000|349400|349300|349200|349000|905
1636417200000|2021-11-09 00:20:00|349400|348898|349391|348898|349400|349200|349391|348898|658
1636417500000|2021-11-09 00:25:00|349350|348900|349350|348898|349350|348991|349300|348898|265
1636417800000|2021-11-09 00:30:00|||||||||99
1636418100000|2021-11-09 00:35:00|349275||349275||349275||349275||231
1636418400000|2021-11-09 00:40:00|||||||||15
1636418700000|2021-11-09 00:45:00|349200||349148||349200||349148||8
1636419000000|2021-11-09 00:50:00|349100||349275||349275||349100||116
1636419300000|2021-11-09 00:55:00|349200|348818|349275|348510|349275|348818|348900|348510|365
1636448400000|2021-11-09 09:00:00|350197||350197||350197||350184||37
1636448700000|2021-11-09 09:05:00|349800||350197||350197||349107||38
1636449000000|2021-11-09 09:10:00|349999|348700|350197|349000|350197|349000|349999|348700|87
1636449300000|2021-11-09 09:15:00|349800|348700|350197|348975|350197|348975|349800|348700|205
1636449600000|2021-11-09 09:20:00|||||||||29
1636449900000|2021-11-09 09:25:00|||||||||5
1636450200000|2021-11-09 09:30:00|349470|348022|350196|348022|350197|348024|349470|348022|222
1636450500000|2021-11-09 09:35:00|350197||350197||350197||350196||2
1636450800000|2021-11-09 09:40:00|||||||||40
1636451100000|2021-11-09 09:45:00|350387|347701|350564|348400|351650|349100|350387|347701|158
1636451400000|2021-11-09 09:50:00|351650|349001|350436|349001|355000|349001|350436|349001|33
1636451700000|2021-11-09 09:55:00|351704|348400|350423|348501|355000|348904|350423|347800|92
1636452000000|2021-11-09 10:00:00||348902||349001||349001||348400|1
1636452300000|2021-11-09 10:05:00||348808||349002||349002||348808|39
1636452600000|2021-11-09 10:10:00|351682|349001|355000|349100|355000|349100|350562|349001|49
1636452900000|2021-11-09 10:15:00|350890|349400|350197|349100|350890|349400|350197|349100|33
1636453200000|2021-11-09 10:20:00|350000||350000||350197||350000||9
1636453500000|2021-11-09 10:25:00|349900|349101|349900|348800|349900|349101|349900|348800|125
1636453800000|2021-11-09 10:30:00||349101||349113||349113||349101|56
1636454100000|2021-11-09 10:35:00||349120||349131||349131||349101|18
1636454400000|2021-11-09 10:40:00|350000|349101|350197|349165|350197|349165|350000|349101|37
1636454700000|2021-11-09 10:45:00||349101||349211||349211||349101|8
1636455000000|2021-11-09 10:50:00||349101||349300||349300||349101|10
1636455300000|2021-11-09 10:55:00||349110||349151||349174||349101|61
1636455600000|2021-11-09 11:00:00||349202||349151||349202||349101|11
1636455900000|2021-11-09 11:05:00|349599|349150|350197|349150|350197|349150|349599|349150|11
1636456200000|2021-11-09 11:10:00||349101||349150||349150||349101|6
1636456500000|2021-11-09 11:15:00|350196|349101|350197|349150|350197|349520|350196|349101|29
1636456800000|2021-11-09 11:20:00|349788|349151|350197|349101|350197|349302|349562|349101|132
1636457100000|2021-11-09 11:25:00|350839|349401|350197|349101|350839|349401|349796|349101|78
1636457400000|2021-11-09 11:30:00|||||||||1
1636457700000|2021-11-09 11:35:00|||||||||43
1636458000000|2021-11-09 11:40:00|349453|348800|350197|348800|350197|348800|349363|348800|192
1636458300000|2021-11-09 11:45:00||349151||348800||349230||348800|39
1636458600000|2021-11-09 11:50:00|349504||350197||350197||349504||47
1636458900000|2021-11-09 11:55:00|350196||350197||350197||350196||14
1636459200000|2021-11-09 12:00:00|349980|348801|349990|349100|350000|349250|349250|348801|530
1636459500000|2021-11-09 12:05:00|349979|349101|350185|349104|350197|349104|349979|349101|81
1636459800000|2021-11-09 12:10:00|350196|349103|349997|349700|350197|349800|349800|349103|690
1636460100000|2021-11-09 12:15:00|349994|349800|350900|350000|351100|350000|349964|349700|1229
1636460400000|2021-11-09 12:20:00|350899|350060|350600|350200|350899|350500|350599|350000|607
1636460700000|2021-11-09 12:25:00|350599|350300|350600|350500|350600|350500|350595|350300|586
1636461000000|2021-11-09 12:30:00|350500|350400|350500|350201|350500|350400|350400|350200|796
1636461300000|2021-11-09 12:35:00|350400|350200|350300|350100|350400|350200|350300|350100|317
1636461600000|2021-11-09 12:40:00|350225|350000|352050|351098|352142|351100|350225|350000|2698
1636461900000|2021-11-09 12:45:00|351600|350500|351240|350511|352050|350900|350600|350300|1487
1636462200000|2021-11-09 12:50:00|351200|350600|351199|350600|351200|350801|350900|350312|170
1636462500000|2021-11-09 12:55:00|351186|350625|351095|350700|351186|350931|351095|350625|613
1636462800000|2021-11-09 13:00:00|351098|350625|350898|350625|351098|350636|350898|350625|261
1636463100000|2021-11-09 13:05:00||350626||350626||350626||350626|62
1636463400000|2021-11-09 13:10:00|||||||||66
1636463700000|2021-11-09 13:15:00||350700||350761||350761||350700|37
1636464000000|2021-11-09 13:20:00|350900|350767|351186|350853|351186|350853|350900|350767|427
1636464300000|2021-11-09 13:25:00|351180|350854|351999|351501|352142|351541|351180|350853|1581
1636464600000|2021-11-09 13:30:00|351500|351200|351850|351811|352500|352000|351500|350800|6715
1636464900000|2021-11-09 13:35:00|351890|351710|351840|351300|351900|351710|351800|351200|893
1636465200000|2021-11-09 13:40:00|351805|351340|351800|351611|351840|351611|351700|351200|375
1636465500000|2021-11-09 13:45:00|351840|351252|351899|351317|352200|351732|351700|351202|1669
1636465800000|2021-11-09 13:50:00|351900|351212|351900|351509|351900|351661|351860|351212|562
1636466100000|2021-11-09 13:55:00|351899|351200|351795|351202|351900|351509|351795|351200|351
1636466400000|2021-11-09 14:00:00|351756|351200|351799|351500|351813|351548|351756|351200|330
1636466700000|2021-11-09 14:05:00|351714|351251|351600|351251|351900|351251|351600|351251|429
1636467000000|2021-11-09 14:10:00|351566||351600||351600||351566||153
1636467300000|2021-11-09 14:15:00|351500|351200|351600|351200|351600|351200|351500|351200|170
1636467600000|2021-11-09 14:20:00|351700|351201|351700|351200|351700|351201|351700|351200|323
1636467900000|2021-11-09 14:25:00|351800|351600|351600|351500|351900|351600|351600|351200|850
1636468200000|2021-11-09 14:30:00|351650|351485|351996|351520|352411|352209|350674|350500|58721
1636468500000|2021-11-09 14:35:00|351932|351501|353000|352760|353737|353500|351364|351101|25535
1636468800000|2021-11-09 14:40:00|352999|352821|353328|352956|353875|353700|352253|352122|16080
1636469100000|2021-11-09 14:45:00|353300|353130|352300|352200|353700|353603|352300|352122|26455
1636469400000|2021-11-09 14:50:00|352444|352201|352550|352431|353000|352894|351601|351354|20476
1636469700000|2021-11-09 14:55:00|352478|352347|351800|351515|352987|352808|351261|351000|22280
1636470000000|2021-11-09 15:00:00|351815|351579|351546|351317|352300|352180|350967|350837|10652
1636470300000|2021-11-09 15:05:00|351497|351318|350325|350231|351717|351514|350200|350000|14391
1636470600000|2021-11-09 15:10:00|350324|350196|351321|351162|351500|351309|350267|350000|13052
1636470900000|2021-11-09 15:15:00|351317|351142|352300|352140|352300|352148|351076|351000|12825
1636471200000|2021-11-09 15:20:00|352247|352147|352098|351886|352348|352248|351586|351500|4065
1636471500000|2021-11-09 15:25:00|351960|351786|352300|351982|352700|352416|351803|351668|10452
1636471800000|2021-11-09 15:30:00|352299|352001|353132|353006|353300|353101|352100|351813|12805
1636472100000|2021-11-09 15:35:00|353131|352957|353560|353369|353600|353511|352947|352500|15034
1636472400000|2021-11-09 15:40:00|353578|353415|354349|354276|354500|354380|353365|353200|13747
1636472700000|2021-11-09 15:45:00|354348|354264|354462|354308|354770|354697|354108|354000|11763
1636473000000|2021-11-09 15:50:00|354461|354309|353698|353563|354462|354375|353697|353500|4619
1636473300000|2021-11-09 15:55:00|353649|353501|353892|353703|354100|353831|352883|352500|4778
1636473600000|2021-11-09 16:00:00|353855|353713|354239|354000|354440|354199|353719|352878|5205
1636473900000|2021-11-09 16:05:00|354169|354002|354452|354108|354483|354330|353786|353200|5646
1636474200000|2021-11-09 16:10:00|354420|354129|354120|353947|354500|354239|353346|353244|8180
1636474500000|2021-11-09 16:15:00|353996|353901|353799|353692|354222|354004|353592|353445|3728
1636474800000|2021-11-09 16:20:00|353800|353643|354092|353877|354350|354186|353747|353600|2679
1636475100000|2021-11-09 16:25:00|354091|353966|353895|353790|354288|354094|353648|353495|3438
1636475400000|2021-11-09 16:30:00|353932|353845|354067|353839|354289|354161|353815|353600|2779
1636475700000|2021-11-09 16:35:00|354200|353838|354500|354339|354596|354487|353793|353659|5975
1636476000000|2021-11-09 16:40:00|354499|354400|356579|356514|356794|356636|354499|354339|26107
1636476300000|2021-11-09 16:45:00|356578|356480|356633|356457|356902|356818|355880|355852|12182
1636476600000|2021-11-09 16:50:00|356654|356500|357500|357258|357575|357477|356594|356430|17941
1636476900000|2021-11-09 16:55:00|357379|357245|356744|356400|357500|357253|356443|356300|7845
1636477200000|2021-11-09 17:00:00|356600|356376|355751|355557|356744|356428|355605|355375|8658
1636477500000|2021-11-09 17:05:00|355750|355500|355500|355358|356284|355982|355375|355126|7340
1636477800000|2021-11-09 17:10:00|355707|355398|356492|356254|356500|356367|355596|355179|4813
1636478100000|2021-11-09 17:15:00|356299|356253|355755|355501|356450|356298|355734|355500|2096
1636478400000|2021-11-09 17:20:00|355770|355502|356400|356072|356422|356200|355769|355502|2167
1636478700000|2021-11-09 17:25:00|356297|356148|356200|356097|356474|356363|355720|355645|3726
1636479000000|2021-11-09 17:30:00|356199|356143|356916|356700|357177|357078|356000|355871|6648
1636479300000|2021-11-09 17:35:00|356915|356758|357000|356819|357177|357104|356753|356600|4694
1636479600000|2021-11-09 17:40:00|356963|356800|357245|357100|357245|357100|356468|356333|6856
1636479900000|2021-11-09 17:45:00|357244|357126|358500|358356|358500|358473|357244|357126|16837
1636480200000|2021-11-09 17:50:00|358499|358328|358858|358726|359200|359085|358351|358121|20270
1636480500000|2021-11-09 17:55:00|358819|358753|359000|358821|359200|359100|358461|358354|7052
1636480800000|2021-11-09 18:00:00|358991|358849|358500|358120|359133|358964|357734|357609|15402
1636481100000|2021-11-09 18:05:00|358499|358264|358998|358820|359280|359205|358499|358264|10993
1636481400000|2021-11-09 18:10:00|358903|358822|358671|358519|358942|358822|358341|358144|9822
1636481700000|2021-11-09 18:15:00|358670|358520|359264|359137|359280|359194|358538|358400|10471
1636482000000|2021-11-09 18:20:00|359280|359107|359350|359173|359377|359313|358841|358700|8341
1636482300000|2021-11-09 18:25:00|359349|359118|358559|358474|359400|359326|358371|358244|7244
1636482600000|2021-11-09 18:30:00|358611|358488|358804|358694|359000|358884|358611|358488|5477
1636482900000|2021-11-09 18:35:00|358805|358699|357673|357609|358900|358805|357650|357500|7972
1636483200000|2021-11-09 18:40:00|357745|357610|358500|358400|358900|358863|357668|357609|14308
1636483500000|2021-11-09 18:45:00|358648|358440|358000|357872|358900|358764|357619|357508|6891
1636483800000|2021-11-09 18:50:00|358028|357873|358476|358241|358476|358268|357873|357720|7449
1636484100000|2021-11-09 18:55:00|358441|358252|358301|358145|358476|358366|357957|357798|7550
1636484400000|2021-11-09 19:00:00|358300|358079|358126|357937|358476|358374|357999|357882|5101
1636484700000|2021-11-09 19:05:00|358130|357939|358194|358000|358476|358400|358074|357939|5083
1636485000000|2021-11-09 19:10:00|358193|358070|358091|357920|358222|358070|357700|357589|7493
1636485300000|2021-11-09 19:15:00|358165|357921|358800|358661|358800|358749|358151|357920|7281
1636485600000|2021-11-09 19:20:00|358790|358663|358649|358536|358940|358893|358554|358396|3542
1636485900000|2021-11-09 19:25:00|358648|358400|358600|358423|358709|358590|358300|358210|4228
1636486200000|2021-11-09 19:30:00|358532|358417|358261|358113|358667|358546|358215|358100|3997
1636486500000|2021-11-09 19:35:00|358239|358114|358695|358527|358795|358674|358049|357931|3690
1636486800000|2021-11-09 19:40:00|358674|358540|358128|357972|358674|358577|358037|357916|6322
1636487100000|2021-11-09 19:45:00|358123|358050|357553|357420|358300|358174|357494|357365|5885
1636487400000|2021-11-09 19:50:00|357507|357421|356844|356656|357568|357426|356402|356272|14691
1636487700000|2021-11-09 19:55:00|356842|356661|357325|357222|357374|357313|356532|356400|13050
1636488000000|2021-11-09 20:00:00|357324|357151|357247|357137|357460|357406|356979|356800|7024
1636488300000|2021-11-09 20:05:00|357245|357139|357444|357355|357543|357404|356941|356805|12173
1636488600000|2021-11-09 20:10:00|357445|357379|357008|356905|357773|357586|357007|356905|7769
1636488900000|2021-11-09 20:15:00|357022|356906|356608|356519|357363|357187|356608|356500|6652
1636489200000|2021-11-09 20:20:00|356620|356518|356789|356666|356994|356901|356406|356242|9192
1636489500000|2021-11-09 20:25:00|356882|356692|356980|356687|357011|356924|356509|356396|7092
1636489800000|2021-11-09 20:30:00|356979|356729|357357|357209|357440|357328|356689|356610|6557
1636490100000|2021-11-09 20:35:00|357323|357211|357485|357382|357600|357471|357027|356876|8513
1636490400000|2021-11-09 20:40:00|357548|357383|357587|357507|357873|357742|357266|357151|9811
1636490700000|2021-11-09 20:45:00|357606|357587|357285|357155|357873|357608|357125|357001|11553
1636491000000|2021-11-09 20:50:00|357301|357228|357193|357041|357455|357258|356958|356874|32820
1636491300000|2021-11-09 20:55:00|357192|357034|357765|357623|358014|357995|357146|357034|49729
1636491600000|2021-11-09 21:00:00|357800|357525|357780|357685|357900|357700|357700|357525|222562
1636491900000|2021-11-09 21:05:00|357799|357653|358320|357732|358320|357732|357799|357653|854
1636492200000|2021-11-09 21:10:00|358300|357733|357800|357732|358300|357733|357800|357732|1567
1636492500000|2021-11-09 21:15:00|||||||||352
1636492800000|2021-11-09 21:20:00|357865|357684|357849|357684|357999|357684|357849|357680|523
1636493100000|2021-11-09 21:25:00|||||||||73
1636493400000|2021-11-09 21:30:00|357840|357712|357840|357712|357840|357712|357840|357712|123
1636493700000|2021-11-09 21:35:00|357990|357715|357990|357716|357990|357725|357990|357715|66
1636494000000|2021-11-09 21:40:00||357725||357718||357725||357718|47
1636494300000|2021-11-09 21:45:00|358000|357715|357999|357818|358000|357849|357999|357715|334
1636494600000|2021-11-09 21:50:00|358000|357849|358000|357849|358000|357849|358000|357849|103
1636494900000|2021-11-09 21:55:00|357999|357850|358000|357800|358000|357850|357850|357800|569
1636495200000|2021-11-09 22:00:00|358320|357900|358320|357821|358320|357900|358320|357821|548
1636495500000|2021-11-09 22:05:00|358300|357820|358300|357900|358300|357900|358300|357820|126
1636495800000|2021-11-09 22:10:00|358299|358085|358499|358300|358500|358300|358299|358084|912
1636496100000|2021-11-09 22:15:00||358350||358350||358350||358350|86
1636496400000|2021-11-09 22:20:00||358200||358200||358200||358200|401
1636496700000|2021-11-09 22:25:00||358250||358250||358250||358250|95
1636497000000|2021-11-09 22:30:00|358440|358200|358440|358100|358440|358200|358440|358100|273
1636497300000|2021-11-09 22:35:00|358390|358085|358390|358015|358390|358085|358390|358015|110
1636497600000|2021-11-09 22:40:00|||||||||70
1636497900000|2021-11-09 22:45:00||358022||358020||358025||358015|159
1636498200000|2021-11-09 22:50:00|358348|358025|358348|358025|358390|358025|358348|358025|43
1636498500000|2021-11-09 22:55:00|358344|358075|358390|358318|358390|358318|358338|358075|346
1636498800000|2021-11-09 23:00:00|358499|358095|358390|358095|358499|358095|358390|358095|107
1636499100000|2021-11-09 23:05:00||358100||358095||358100||358095|216
1636499400000|2021-11-09 23:10:00|358250|358097|358288|358097|358300|358100|358250|358097|211
1636499700000|2021-11-09 23:15:00|358195||358286||358300||358195||155
1636500000000|2021-11-09 23:20:00|358499||358499||358499||358286||305
1636500300000|2021-11-09 23:25:00|358500|358100|358499|358112|358500|358112|358499|358100|193
1636500600000|2021-11-09 23:30:00|358500|358110|358499|358100|358500|358110|358448|358100|83
1636500900000|2021-11-09 23:35:00|358261|358097|358406|358100|358499|358100|358261|358097|105
1636501200000|2021-11-09 23:40:00|||||||||72
1636501500000|2021-11-09 23:45:00|358499||358499||358499||358499||6
1636501800000|2021-11-09 23:50:00|||||||||53
1636502100000|2021-11-09 23:55:00|||||||||148
1636502400000|2021-11-10 00:00:00|358500||358500||358500||358500||176
1636502700000|2021-11-10 00:05:00|358499|358200|358500|358100|358500|358200|358499|358100|132
1636503000000|2021-11-10 00:10:00||358200||358100||358200||358100|129
1636503300000|2021-11-10 00:15:00||358150||358150||358150||358150|35
1636503600000|2021-11-10 00:20:00|||||||||36
1636503900000|2021-11-10 00:25:00|358300|358100|358499|358100|358499|358100|358300|358100|135
1636504200000|2021-11-10 00:30:00|358400|358109|358500|358210|358500|358400|358400|358109|279
1636504500000|2021-11-10 00:35:00|358400||358400||358400||358400||123
1636504800000|2021-11-10 00:40:00|358500||358400||358500||358400||162
1636505100000|2021-11-10 00:45:00|358252|358150|358013|357632|358341|358150|358013|357500|859
1636505400000|2021-11-10 00:50:00|358135|357623|357622|357200|358150|357623|357622|357200|346
1636505700000|2021-11-10 00:55:00|357700|357201|357700|357201|357700|357201|357622|357201|161
1636534800000|2021-11-10 09:00:00|358352|355751|358352|355751|358352|355751|357394|355751|256
1636535100000|2021-11-10 09:05:00|358351|355990|358352|355876|358352|356433|358351|355751|126
1636535400000|2021-11-10 09:10:00|358351|355751|357456|355751|358352|355883|357225|355751|15
1636535700000|2021-11-10 09:15:00|357000|355809|357000|355751|357000|355809|357000|355751|87
1636536000000|2021-11-10 09:20:00|357456|356600|357000|356000|357456|356605|357000|355751|247
1636536300000|2021-11-10 09:25:00|||||||||7
1636536600000|2021-11-10 09:30:00|356649|356500|357000|356500|357000|356500|356623|356500|92
1636536900000|2021-11-10 09:35:00||356000||356000||356000||356000|208
1636537200000|2021-11-10 09:40:00|357504||357504||357504||357504||11
1636537500000|2021-11-10 09:45:00|||||||||37
1636537800000|2021-11-10 09:50:00|356861|356410|357504|356800|358352|356800|356861|356000|123
1636538100000|2021-11-10 09:55:00|358352|356456|357548|356701|358352|356800|357504|356000|221
1636538400000|2021-11-10 10:00:00|358352|357000|357548|357001|358352|357250|357372|357000|283
1636538700000|2021-11-10 10:05:00|358300||358300||358300||357504||35
1636539000000|2021-11-10 10:10:00|357622|356000|358000|356805|358300|357000|357504|356000|80
1636539300000|2021-11-10 10:15:00|358255|356853|357549|357000|358300|357000|357160|356805|153
1636539600000|2021-11-10 10:20:00|357548|357001|357504|357161|358300|357161|357504|357001|151
1636539900000|2021-11-10 10:25:00|357622|357101|357504|356900|358300|357101|357504|356900|152
1636540200000|2021-11-10 10:30:00|357622|356700|357504|356000|358300|356700|357160|356000|232
1636540500000|2021-11-10 10:35:00|358300|356001|357504|356400|358300|356400|356971|356000|556
1636540800000|2021-11-10 10:40:00|358000|356413|358000|356001|358300|356527|357504|356001|195
1636541100000|2021-11-10 10:45:00|358143||357504||358300||357504||8
1636541400000|2021-11-10 10:50:00|357853|356385|356800|356003|358300|356653|356800|356001|221
1636541700000|2021-11-10 10:55:00|356759|356001|357504|356413|357504|356414|356759|356000|168
1636542000000|2021-11-10 11:00:00|356771|356414|357504|356328|357504|356851|356769|356000|95
1636542300000|2021-11-10 11:05:00|357400|356327|357400|356528|357400|356800|357400|356327|22
1636542600000|2021-11-10 11:10:00|357944|356565|357555|356895|357944|357078|357555|356565|161
1636542900000|2021-11-10 11:15:00|357504|356828|357400|356000|357555|356828|357160|356000|189
1636543200000|2021-11-10 11:20:00|357401|356001|357400|356001|357401|356001|357400|356001|50
1636543500000|2021-11-10 11:25:00|357401|356674|357400|357000|357456|357000|357400|356527|71
1636543800000|2021-11-10 11:30:00|357164||357400||357400||357164||121
1636544100000|2021-11-10 11:35:00|357000|356500|357000|356000|357000|356500|357000|356000|503
1636544400000|2021-11-10 11:40:00|||||||||181
1636544700000|2021-11-10 11:45:00|356500||356500||356500||356500||58
1636545000000|2021-11-10 11:50:00|357000|356200|357000|356400|357000|356400|357000|356200|620
1636545300000|2021-11-10 11:55:00||356500||356000||356512||356000|216
1636545600000|2021-11-10 12:00:00|356980|356020|356900|356700|357000|356900|356800|356020|2393
1636545900000|2021-11-10 12:05:00|356899|356691|356899|356600|356900|356691|356860|356423|382
1636546200000|2021-11-10 12:10:00|356897|356670|357720|357100|357720|357190|356895|356600|1089
1636546500000|2021-11-10 12:15:00|358300|357160|357500|357349|358300|357349|357500|357100|396
1636546800000|2021-11-10 12:20:00|357600|357350|357900|357349|358300|357477|357600|357349|645
1636547100000|2021-11-10 12:25:00|357800|357542|358299|357499|358300|357900|357570|357349|1809
1636547400000|2021-11-10 12:30:00|358104|357349|358000|357700|358299|357700|357798|357349|1181
1636547700000|2021-11-10 12:35:00|357999|357515|358299|357711|358300|357953|357999|357515|1059
1636548000000|2021-11-10 12:40:00|358300|358000|358500|358200|358500|358200|358252|357700|524
1636548300000|2021-11-10 12:45:00|358399|358000|358499|358102|358500|358102|358299|357700|843
1636548600000|2021-11-10 12:50:00|358400|358100|358500|358100|358500|358200|358399|358100|215
1636548900000|2021-11-10 12:55:00|358498|358102|358298|357938|358500|358102|358228|357938|940
1636549200000|2021-11-10 13:00:00|358300|358000|358369|357938|358380|358000|358299|357938|347
1636549500000|2021-11-10 13:05:00|358368|358048|358490|358101|358500|358101|358162|357938|556
1636549800000|2021-11-10 13:10:00|358500|358179|358425|358002|358500|358179|358425|358000|402
1636550100000|2021-11-10 13:15:00|358420|358179|358420|357938|358425|358202|358255|357938|1404
1636550400000|2021-11-10 13:20:00|358418|358000|358423|358000|358425|358066|358200|358000|90
1636550700000|2021-11-10 13:25:00|358425|358002|358334|358100|358425|358102|358334|358002|237
1636551000000|2021-11-10 13:30:00|358211|358000|357874|356800|358334|358000|357299|356800|4422
1636551300000|2021-11-10 13:35:00|357187|356805|356500|356155|358000|356806|356445|356155|2786
1636551600000|2021-11-10 13:40:00|357555|356251|356982|356400|357900|356693|356500|356155|2973
1636551900000|2021-11-10 13:45:00|357000|356500|356500|356100|357000|356500|356200|356004|2452
1636552200000|2021-11-10 13:50:00|356700|356101|357000|356700|357000|356790|356638|356101|3098
1636552500000|2021-11-10 13:55:00|356999|356702|356801|356700|357000|356702|356801|356700|1680
1636552800000|2021-11-10 14:00:00|356900|356702|356900|356700|356900|356702|356800|356700|931
1636553100000|2021-11-10 14:05:00|356974|356720|357100|356801|357100|357001|356974|356720|1976
1636553400000|2021-11-10 14:10:00|357098|356905|357098|356801|357098|356905|357098|356801|532
1636553700000|2021-11-10 14:15:00|357100|356939|357300|356700|357300|357100|357100|356602|1674
1636554000000|2021-11-10 14:20:00|357010|356600|357000|356500|357300|356700|356706|356500|857
1636554300000|2021-11-10 14:25:00|356613|356100|356600|356200|357300|356271|356136|356000|4561
1636554600000|2021-11-10 14:30:00|356201|356201|355259|354500|357100|356909|354798|354500|40368
1636554900000|2021-11-10 14:35:00|355084|354754|355507|355237|356400|356110|354287|354000|44680
1636555200000|2021-11-10 14:40:00|355496|355101|358203|358071|358844|358635|355000|354810|27615
1636555500000|2021-11-10 14:45:00|358380|358132|358933|358555|359600|359501|358098|357825|25442
1636555800000|2021-11-10 14:50:00|358843|358556|359400|358900|359400|358900|357920|357651|19123
1636556100000|2021-11-10 14:55:00|359132|358916|359571|359211|359800|359701|358444|358181|25413
1636556400000|2021-11-10 15:00:00|359585|359300|359767|359516|359770|359700|359025|358833|11487
1636556700000|2021-11-10 15:05:00|359770|359568|359182|359011|360000|359908|359125|359011|7291
1636557000000|2021-11-10 15:10:00|359284|359101|359396|359188|359400|359189|358500|358300|8581
1636557300000|2021-11-10 15:15:00|359292|359189|359458|359219|359886|359752|359053|358964|5640
1636557600000|2021-11-10 15:20:00|359447|359222|358945|358804|360344|360262|358945|358760|25726
1636557900000|2021-11-10 15:25:00|358988|358823|359343|359181|359650|359374|358988|358808|3650
1636558200000|2021-11-10 15:30:00|359400|359182|358866|358700|359444|359182|358583|358521|7433
1636558500000|2021-11-10 15:35:00|358864|358701|359222|359006|359400|359226|358744|358604|5577
1636558800000|2021-11-10 15:40:00|359232|359022|359020|358850|359400|359378|358696|358526|5774
1636559100000|2021-11-10 15:45:00|358979|358851|359551|359360|359775|359650|358979|358851|4714
1636559400000|2021-11-10 15:50:00|359488|359377|360144|360000|360550|360499|359445|359300|18208
1636559700000|2021-11-10 15:55:00|360232|360004|360000|359744|360549|360362|359973|359744|8145
1636560000000|2021-11-10 16:00:00|359964|359745|360381|360011|360448|360299|359788|359672|2990
1636560300000|2021-11-10 16:05:00|360380|360012|360271|360144|360448|360388|360041|359900|5436
1636560600000|2021-11-10 16:10:00|360199|360000|360300|360122|360448|360257|360061|359900|2207
1636560900000|2021-11-10 16:15:00|360299|360161|360304|360193|360398|360250|359938|359845|4420
1636561200000|2021-11-10 16:20:00|360336|360194|360218|360026|360450|360321|359835|359717|4186
1636561500000|2021-11-10 16:25:00|360184|360152|359316|359210|360400|360152|359164|359090|13758
1636561800000|2021-11-10 16:30:00|359317|359159|359453|359324|359608|359465|359210|359100|7842
1636562100000|2021-11-10 16:35:00|359400|359321|359250|359175|359500|359439|359247|359100|6625
1636562400000|2021-11-10 16:40:00|359249|359194|358562|358466|359328|359194|358466|358401|18062
1636562700000|2021-11-10 16:45:00|358561|358402|359198|359020|359281|359213|358510|358401|11730
1636563000000|2021-11-10 16:50:00|359200|359017|359184|359013|359300|359202|358956|358853|4136
1636563300000|2021-11-10 16:55:00|359183|359015|359448|359300|359448|359308|359031|358944|4600
1636563600000|2021-11-10 17:00:00|359446|359302|359570|359449|359700|359616|359400|359246|5707
1636563900000|2021-11-10 17:05:00|359600|359457|359417|359168|359830|359662|359211|359114|4592
1636564200000|2021-11-10 17:10:00|359386|359170|359382|359261|359465|359330|359204|359100|3169
1636564500000|2021-11-10 17:15:00|359380|359262|359101|359000|359400|359293|359052|358941|5112
1636564800000|2021-11-10 17:20:00|359086|359002|359232|359100|359400|359278|359085|359000|2800
1636565100000|2021-11-10 17:25:00|359231|359101|357917|357800|359300|359189|357917|357800|7967
1636565400000|2021-11-10 17:30:00|357999|357848|357966|357855|358469|358261|357739|357500|8731
1636565700000|2021-11-10 17:35:00|357943|357853|356960|356814|357969|357858|356700|356406|16525
1636566000000|2021-11-10 17:40:00|356959|356864|356478|356371|357076|356952|356265|356110|8812
1636566300000|2021-11-10 17:45:00|356500|356374|356439|356351|356522|356433|355973|355815|6239
1636566600000|2021-11-10 17:50:00|356440|356350|356587|356365|356980|356828|356407|356340|3964
1636566900000|2021-11-10 17:55:00|356601|356342|356873|356687|357082|356953|356580|356342|2510
1636567200000|2021-11-10 18:00:00|356869|356691|354910|354655|357313|357104|354749|354655|13182
1636567500000|2021-11-10 18:05:00|354790|354640|354573|354365|355169|354958|353271|353152|13843
1636567800000|2021-11-10 18:10:00|354530|354166|353399|353131|355000|354858|352876|352800|16510
1636568100000|2021-11-10 18:15:00|353398|353132|354099|353936|354478|354117|353233|353000|5549
1636568400000|2021-11-10 18:20:00|354062|353915|353884|353833|354325|354263|353675|353402|5543
1636568700000|2021-11-10 18:25:00|353969|353790|354348|354182|354950|354809|353936|353714|8649
1636569000000|2021-11-10 18:30:00|354344|354179|354979|354873|355478|355063|354279|354122|7676
1636569300000|2021-11-10 18:35:00|354978|354858|354083|353901|355282|355137|354075|353897|5537
1636569600000|2021-11-10 18:40:00|354084|353904|353951|353609|354238|354105|353655|353535|2284
1636569900000|2021-11-10 18:45:00|353764|353611|353066|352917|353972|353860|352991|352900|8855
1636570200000|2021-11-10 18:50:00|353064|352928|352342|352261|353066|352928|352232|352134|10487
1636570500000|2021-11-10 18:55:00|352302|352136|352825|352582|353082|352880|352099|352000|8093
1636570800000|2021-11-10 19:00:00|352695|352585|351759|351635|352766|352617|351601|351500|6581
1636571100000|2021-11-10 19:05:00|351728|351655|352370|351800|352500|352406|351500|351400|7513
1636571400000|2021-11-10 19:10:00|352369|352213|350992|350819|352414|352217|350900|350729|5622
1636571700000|2021-11-10 19:15:00|350962|350870|349660|349500|351143|350931|349660|349500|16844
1636572000000|2021-11-10 19:20:00|350000|349501|348763|348500|350300|350135|348722|348500|9879
1636572300000|2021-11-10 19:25:00|348796|348502|348755|348578|349495|349240|348704|348500|10626
1636572600000|2021-11-10 19:30:00|348754|348579|349070|348916|349490|349214|348408|348170|10480
1636572900000|2021-11-10 19:35:00|349065|348948|348464|348306|349600|349502|348436|348152|9124
1636573200000|2021-11-10 19:40:00|348694|348276|347531|347400|348694|348490|347355|347189|11642
1636573500000|2021-11-10 19:45:00|347546|347411|348837|348644|348980|348853|347319|347201|16182
1636573800000|2021-11-10 19:50:00|348851|348525|349000|348805|349428|349248|348780|348525|6090
1636574100000|2021-11-10 19:55:00|348976|348902|348209|348028|348976|348902|348208|348024|3876
1636574400000|2021-11-10 20:00:00|348208|348029|348436|348281|348874|348772|348208|348028|3972
1636574700000|2021-11-10 20:05:00|348535|348363|349192|348946|349357|349105|348293|348005|9042
1636575000000|2021-11-10 20:10:00|349084|348940|349156|348822|349552|349424|348853|348624|8932
1636575300000|2021-11-10 20:15:00|349151|348902|349557|349473|349700|349579|349079|348825|9155
1636575600000|2021-11-10 20:20:00|349585|349475|349103|348938|349865|349785|348920|348814|6164
1636575900000|2021-11-10 20:25:00|349079|348951|348897|348747|349400|349310|348897|348734|4278
1636576200000|2021-11-10 20:30:00|348777|348720|348567|348400|349060|348889|348410|348250|9155
1636576500000|2021-11-10 20:35:00|348570|348408|348189|348043|348661|348508|347749|347727|9428
1636576800000|2021-11-10 20:40:00|348200|348049|346555|346451|348200|348049|346477|346284|21129
1636577100000|2021-11-10 20:45:00|346556|346446|346982|346811|347147|347023|346400|346309|19294
1636577400000|2021-11-10 20:50:00|347012|346846|347872|347508|348287|348112|347012|346700|20183
1636577700000|2021-11-10 20:55:00|347817|347522|348254|348168|348920|348815|347745|347508|46463
1636578000000|2021-11-10 21:00:00|348200|348169|348400|347972|348850|348205|348022|347500|157680
1636578300000|2021-11-10 21:05:00|348299|348110|348243|347972|348448|348203|348205|347972|1641
1636578600000|2021-11-10 21:10:00|348388|348205|348495|348205|348499|348205|348388|348205|197
1636578900000|2021-11-10 21:15:00|348500|348208|348500|348205|348500|348280|348399|348205|797
1636579200000|2021-11-10 21:20:00|||||||||269
1636579500000|2021-11-10 21:25:00|348495|348225|348495|348225|348495|348225|348495|348225|230
1636579800000|2021-11-10 21:30:00|348499||348495||348500||348489||203
1636580100000|2021-11-10 21:35:00|348499|348439|348500|348230|348500|348439|348499|348230|365
1636580400000|2021-11-10 21:40:00|||||||||264
1636580700000|2021-11-10 21:45:00|348450|348400|348500|348205|348500|348400|348450|348205|387
1636581000000|2021-11-10 21:50:00|348488|348210|348488|348225|348488|348225|348488|348210|127
1636581300000|2021-11-10 21:55:00|348500||348500||348500||348500||100
1636581600000|2021-11-10 22:00:00|348495|348226|348500|348300|348500|348300|348495|348226|388
1636581900000|2021-11-10 22:05:00|348498|348250|348500|348361|348500|348361|348498|348250|424
1636582200000|2021-11-10 22:10:00|348850|348368|348850|348361|348850|348368|348850|348361|145
1636582500000|2021-11-10 22:15:00||348504||348500||348600||348425|89
1636582800000|2021-11-10 22:20:00||348800||348800||348800||348800|186
1636583100000|2021-11-10 22:25:00|349200|348755|349200|348755|349200|348755|349200|348755|342
1636583400000|2021-11-10 22:30:00|349190|348761|349190|348800|349190|348800|349190|348761|90
1636583700000|2021-11-10 22:35:00|349194|348761|349194|348761|349194|348761|349194|348761|125
1636584000000|2021-11-10 22:40:00|349008|348755|349180|348755|349194|348755|348900|348755|166
1636584300000|2021-11-10 22:45:00|||||||||17
1636584600000|2021-11-10 22:50:00|348850|348761|349033|348761|349033|348761|348850|348761|32
1636584900000|2021-11-10 22:55:00|349100|348770|349180|348755|349180|348770|349100|348755|99
1636585200000|2021-11-10 23:00:00||348800||348800||348800||348800|24
1636585500000|2021-11-10 23:05:00|349148||349147||349148||349147||81
1636585800000|2021-11-10 23:10:00|349099||349000||349100||349000||77
1636586100000|2021-11-10 23:15:00|348900||348900||348900||348900||85
1636586400000|2021-11-10 23:20:00|||||||||128
1636586700000|2021-11-10 23:25:00||348650||348651||348651||348650|244
1636587000000|2021-11-10 23:30:00|348894|348652|348888|348655|348894|348655|348888|348652|38
1636587300000|2021-11-10 23:35:00|348900|348700|348900|348556|348900|348700|348900|348556|232
1636587600000|2021-11-10 23:40:00||348550||348500||348550||348500|29
1636587900000|2021-11-10 23:45:00|348884|348520|348899|348520|348899|348520|348884|348520|61
1636588200000|2021-11-10 23:50:00|348900||348700||348900||348700||151
1636588500000|2021-11-10 23:55:00|348900||348800||348900||348800||92
1636588800000|2021-11-11 00:00:00|||||||||155
1636589100000|2021-11-11 00:05:00|348790|348500|348790|348700|348790|348700|348790|348500|71
1636589400000|2021-11-11 00:10:00|348800|348750|349200|348500|349200|348800|348800|348500|393
1636589700000|2021-11-11 00:15:00|348800|348600|349100|348600|349200|348708|348800|348500|599
1636590000000|2021-11-11 00:20:00|349200|348901|349200|348951|349200|348951|349200|348633|187
1636590300000|2021-11-11 00:25:00|||||||||121
1636590600000|2021-11-11 00:30:00|349644|349000|349400|349010|349644|349010|349400|349000|203
1636590900000|2021-11-11 00:35:00|349500||349600||349600||349500||143
1636591200000|2021-11-11 00:40:00|349580|349013|349580|349200|349600|349200|349400|349013|127
1636591500000|2021-11-11 00:45:00|349400|348951|349298|348950|349500|348951|349298|348888|558
1636591800000|2021-11-11 00:50:00|349360|348900|349360|349000|349360|349100|349298|348900|117
1636592100000|2021-11-11 00:55:00|349580|349001|349600|349001|349600|349360|349500|349001|639
1636621200000|2021-11-11 09:00:00|350987|349154|350984|349028|350996|349624|350984|349028|82
1636621500000|2021-11-11 09:05:00|350996|349600|350996|349600|350996|349600|350898|349600|249
1636621800000|2021-11-11 09:10:00|350973|349653|350996|349800|350996|349800|350973|349600|34
1636622100000|2021-11-11 09:15:00|||||||||60
1636622400000|2021-11-11 09:20:00||350000||350100||350100||350000|28
1636622700000|2021-11-11 09:25:00|351408|350140|351408|350300|351408|350300|351408|350000|165
1636623000000|2021-11-11 09:30:00||350000||350500||350500||350000|118
1636623300000|2021-11-11 09:35:00||350000||350300||350300||350000|27
1636623600000|2021-11-11 09:40:00||350400||350400||350400||350400|66
1636623900000|2021-11-11 09:45:00||350401||350400||350401||350400|27
1636624200000|2021-11-11 09:50:00|352000|350401|352000|351408|352000|351576|351888|350401|500
1636624500000|2021-11-11 09:55:00|351400|350870|351400|350500|351400|351272|351400|350460|790
1636624800000|2021-11-11 10:00:00|351399|350501|351400|350501|351400|350501|351399|350500|3
1636625100000|2021-11-11 10:05:00|351399|350500|351400|350501|351400|350501|351285|350500|19
1636625400000|2021-11-11 10:10:00|351399|351040|351400|351001|351400|351040|351399|350597|156
1636625700000|2021-11-11 10:15:00||351201||351201||351201||351201|19
1636626000000|2021-11-11 10:20:00||351001||351001||351200||351001|138
1636626300000|2021-11-11 10:25:00||351002||351001||351078||351001|108
1636626600000|2021-11-11 10:30:00|||||||||2
1636626900000|2021-11-11 10:35:00|351359|350601|351400|350601|351400|350601|351359|350601|85
1636627200000|2021-11-11 10:40:00|||||||||5
1636627500000|2021-11-11 10:45:00|||||||||37
1636627800000|2021-11-11 10:50:00|||||||||19
1636628100000|2021-11-11 10:55:00||350610||350610||350610||350610|38
1636628400000|2021-11-11 11:00:00|351365||351365||351365||351365||52
1636628700000|2021-11-11 11:05:00|||||||||23
1636629000000|2021-11-11 11:10:00|||||||||38
1636629300000|2021-11-11 11:15:00|351328||351365||351365||351328||26
1636629600000|2021-11-11 11:20:00|351250||351365||351365||351000||349
1636629900000|2021-11-11 11:25:00|351159||351365||351365||351159||23
1636630200000|2021-11-11 11:30:00||350720||350720||350995||350720|32
1636630500000|2021-11-11 11:35:00|351259|350721|351100|350720|351259|350721|351100|350720|84
1636630800000|2021-11-11 11:40:00|||||||||14
1636631100000|2021-11-11 11:45:00|351365|350610|351365|350610|351365|350610|351365|350610|106
1636631400000|2021-11-11 11:50:00||350611||350611||350611||350611|29
1636631700000|2021-11-11 11:55:00||350610||350950||350950||350610|28
1636632000000|2021-11-11 12:00:00|351285|351010|351365|351100|351365|351100|351284|351010|786
1636632300000|2021-11-11 12:05:00||351108||351250||351250||351108|223
1636632600000|2021-11-11 12:10:00|351400|351300|351300|351108|351700|351400|351300|351108|1719
1636632900000|2021-11-11 12:15:00|351298|351000|351300|351111|351300|351115|351297|351000|820
1636633200000|2021-11-11 12:20:00||351112||351113||351113||351112|210
1636633500000|2021-11-11 12:25:00|351296|351200|351500|351260|351500|351260|351296|351200|431
1636633800000|2021-11-11 12:30:00|351499|351311|351500|351220|351500|351311|351497|351220|834
1636634100000|2021-11-11 12:35:00|351498|351200|351300|351210|351498|351210|351299|351200|386
1636634400000|2021-11-11 12:40:00|351500|351300|351498|351236|351500|351300|351300|351210|767
1636634700000|2021-11-11 12:45:00|351500|351238|351600|351300|351600|351348|351500|351235|691
1636635000000|2021-11-11 12:50:00||351302||351405||351405||351235|402
1636635300000|2021-11-11 12:55:00|351700|351415|351700|351425|351700|351425|351700|351415|252
1636635600000|2021-11-11 13:00:00|351659|351415|351499|351035|351700|351415|351499|351000|553
1636635900000|2021-11-11 13:05:00|351500|351106|351500|351027|351500|351200|351497|351000|94
1636636200000|2021-11-11 13:10:00|351499|351104|351499|351181|351499|351181|351499|351068|81
1636636500000|2021-11-11 13:15:00|351500|351025|351500|351400|351500|351400|351500|351025|278
1636636800000|2021-11-11 13:20:00|351699|351500|351994|351450|351995|351728|351699|351400|870
1636637100000|2021-11-11 13:25:00|351600|351250|351700|351026|351995|351550|351599|351025|773
1636637400000|2021-11-11 13:30:00|351576|351027|351690|351300|351700|351400|351576|351025|316
1636637700000|2021-11-11 13:35:00|351500|351105|351700|351208|351700|351216|351500|351105|273
1636638000000|2021-11-11 13:40:00|351600|351400|351600|351210|351600|351401|351500|351035|550
1636638300000|2021-11-11 13:45:00|351700|351525|351699|351300|351700|351525|351654|351106|758
1636638600000|2021-11-11 13:50:00|351600|351120|351700|351251|351700|351408|351600|351120|332
1636638900000|2021-11-11 13:55:00|351699|351253|351699|351400|351700|351400|351699|351051|423
1636639200000|2021-11-11 14:00:00|351700|351220|351700|351400|351700|351400|351700|351220|315
1636639500000|2021-11-11 14:05:00|351693|351226|351690|351400|351700|351675|351690|351226|977
1636639800000|2021-11-11 14:10:00|351698|351326|351684|351365|351700|351500|351600|351326|904
1636640100000|2021-11-11 14:15:00|351650|351400|351500|351400|351698|351410|351500|351326|696
1636640400000|2021-11-11 14:20:00|351659|351220|351700|351300|351700|351688|351570|351220|1135
1636640700000|2021-11-11 14:25:00|351698|351400|352101|351300|352390|351980|351625|351300|5406
1636641000000|2021-11-11 14:30:00|351301|351200|352208|351881|352788|352679|351124|351000|22193
1636641300000|2021-11-11 14:35:00|352066|351882|350426|350303|352933|352813|350283|350151|26951
1636641600000|2021-11-11 14:40:00|350425|350151|351474|351095|351793|351138|350425|350151|7879
1636641900000|2021-11-11 14:45:00|351327|351096|352052|351900|352445|352350|351244|351001|18324
1636642200000|2021-11-11 14:50:00|351962|351846|354021|353841|354200|353947|351893|351777|15204
1636642500000|2021-11-11 14:55:00|354033|353931|354146|353962|354352|354100|352936|352891|14153
1636642800000|2021-11-11 15:00:00|354100|353964|352724|352482|354400|354213|352184|352017|8957
1636643100000|2021-11-11 15:05:00|352719|352529|352813|352625|353900|353388|352661|352469|11460
1636643400000|2021-11-11 15:10:00|352834|352626|353232|352920|353498|353379|352828|352626|4905
1636643700000|2021-11-11 15:15:00|353146|352921|352435|352281|353269|353070|351897|351816|7058
1636644000000|2021-11-11 15:20:00|352431|352285|351500|351300|352454|352285|351356|351212|8900
1636644300000|2021-11-11 15:25:00|351428|351200|350900|350703|351525|351236|350658|350500|9348
1636644600000|2021-11-11 15:30:00|350886|350702|351286|351121|351809|351495|350841|350702|8229
1636644900000|2021-11-11 15:35:00|351163|351104|350909|350704|351400|351194|350842|350700|3671
1636645200000|2021-11-11 15:40:00|350908|350706|352293|352132|352600|352275|350636|350500|11577
1636645500000|2021-11-11 15:45:00|352230|352050|352159|351805|352407|352293|351663|351376|8726
1636645800000|2021-11-11 15:50:00|352156|351803|351415|351301|352254|351931|351415|351301|3666
1636646100000|2021-11-11 15:55:00|351376|351302|351185|351027|352000|351613|351099|350958|5011
1636646400000|2021-11-11 16:00:00|351149|351000|351234|351096|351600|351230|350991|350853|8949
1636646700000|2021-11-11 16:05:00|351232|351090|351051|350849|351400|351233|350896|350797|720
1636647000000|2021-11-11 16:10:00|350992|350872|350553|350430|351071|350888|350248|350119|4815
1636647300000|2021-11-11 16:15:00|350509|350419|351199|351077|351288|351120|350500|350419|4795
1636647600000|2021-11-11 16:20:00|351178|351079|351997|351868|352000|351988|351089|350902|7194
1636647900000|2021-11-11 16:25:00|351947|351869|351578|351485|352173|351984|351495|351376|1800
1636648200000|2021-11-11 16:30:00|351593|351501|351318|351100|351718|351617|351143|351024|2136
1636648500000|2021-11-11 16:35:00|351317|351026|352200|351978|352300|352200|351094|351024|4451
1636648800000|2021-11-11 16:40:00|352099|351820|352100|351855|352200|352030|351704|351544|1735
1636649100000|2021-11-11 16:45:00|352084|351878|352150|351952|352300|352168|351941|351855|3364
1636649400000|2021-11-11 16:50:00|352200|351957|351539|351435|352200|352064|351539|351435|1007
1636649700000|2021-11-11 16:55:00|351510|351403|351426|351300|351692|351477|351170|351001|3140
1636650000000|2021-11-11 17:00:00|351493|351304|351240|351107|351700|351439|351185|351105|1685
1636650300000|2021-11-11 17:05:00|351239|351112|350816|350635|351400|351171|350412|350300|2899
1636650600000|2021-11-11 17:10:00|350805|350575|350380|350211|351001|350809|350380|350210|9365
1636650900000|2021-11-11 17:15:00|350395|350214|349661|349468|350456|350306|349009|348800|9132
1636651200000|2021-11-11 17:20:00|349546|349345|349398|349220|349903|349770|349291|349106|2141
1636651500000|2021-11-11 17:25:00|349363|349250|349848|349738|350002|349918|349362|349201|4040
1636651800000|2021-11-11 17:30:00|349844|349652|349896|349756|349959|349756|349561|349400|1511
1636652100000|2021-11-11 17:35:00|349883|349757|350216|350021|350334|350161|349872|349662|3323
1636652400000|2021-11-11 17:40:00|350174|350020|350430|350299|350505|350373|350024|349861|4653
1636652700000|2021-11-11 17:45:00|350431|350283|350090|350000|350505|350343|350025|349800|1814
1636653000000|2021-11-11 17:50:00|350125|349914|349980|349857|350237|350030|349704|349516|732
1636653300000|2021-11-11 17:55:00|349979|349900|349746|349632|350000|349928|349698|349530|200
1636653600000|2021-11-11 18:00:00|349745|349607|349445|349339|349746|349607|349232|349052|3082
1636653900000|2021-11-11 18:05:00|349468|349340|349329|349008|349583|349395|349161|349005|2887
1636654200000|2021-11-11 18:10:00|349220|349100|349069|348975|349405|349240|348980|348833|2052
1636654500000|2021-11-11 18:15:00|349068|348901|349337|349235|349518|349341|348953|348809|3088
1636654800000|2021-11-11 18:20:00|349370|349278|349295|349192|349672|349506|349183|349037|2300
1636655100000|2021-11-11 18:25:00|349278|349204|349836|349707|349867|349760|349209|349030|5118
1636655400000|2021-11-11 18:30:00|349833|349706|349272|349185|349868|349743|349272|349185|3471
1636655700000|2021-11-11 18:35:00|349412|349186|349310|349213|349481|349352|349221|349027|2000
1636656000000|2021-11-11 18:40:00|349307|349182|349084|348972|349361|349200|349029|348853|3500
1636656300000|2021-11-11 18:45:00|349085|348971|349495|349285|349562|349454|349058|348893|1455
1636656600000|2021-11-11 18:50:00|349456|349371|349286|349111|349857|349692|349192|349059|4563
1636656900000|2021-11-11 18:55:00|349280|349115|349256|349014|349400|349199|349028|348950|1596
1636657200000|2021-11-11 19:00:00|349201|349020|349188|349102|349400|349211|349059|348950|1020
1636657500000|2021-11-11 19:05:00|349187|349097|349199|348809|349200|349097|348850|348667|5314
1636657800000|2021-11-11 19:10:00|349023|348812|348552|348300|349200|348964|348346|348210|4962
1636658100000|2021-11-11 19:15:00|348499|348313|348700|348532|348700|348532|348268|348205|1428
1636658400000|2021-11-11 19:20:00|348600|348540|348480|348362|348700|348540|348268|348212|4505
1636658700000|2021-11-11 19:25:00|348478|348357|348367|348301|348600|348439|348307|348250|5826
1636659000000|2021-11-11 19:30:00|348343|348306|348931|348775|349140|349051|348343|348305|4543
1636659300000|2021-11-11 19:35:00|348927|348808|349181|349117|349400|349266|348767|348600|1400
1636659600000|2021-11-11 19:40:00|349179|349118|348812|348665|349400|349303|348714|348600|4669
1636659900000|2021-11-11 19:45:00|348799|348670|348499|348328|348871|348680|348324|348210|4401
1636660200000|2021-11-11 19:50:00|348497|348350|348078|347925|348674|348350|347975|347849|3735
1636660500000|2021-11-11 19:55:00|348042|347926|347925|347823|348351|348073|347906|347823|1900
1636660800000|2021-11-11 20:00:00|347905|347794|347891|347811|348100|348005|347646|347500|3847
1636661100000|2021-11-11 20:05:00|348029|347800|348026|347903|348074|347924|347861|347686|800
1636661400000|2021-11-11 20:10:00|348052|347900|347103|346890|348074|347988|346769|346600|5602
1636661700000|2021-11-11 20:15:00|346996|346854|347975|347741|347975|347863|346891|346700|10669
1636662000000|2021-11-11 20:20:00|347910|347764|347920|347595|347975|347775|347530|347288|4215
1636662300000|2021-11-11 20:25:00|347795|347640|348099|347595|348100|347900|347742|347595|6087
1636662600000|2021-11-11 20:30:00|347895|347600|347674|347522|348000|347823|347500|347420|2300
1636662900000|2021-11-11 20:35:00|347696|347528|347535|347300|347811|347621|347360|347300|6889
1636663200000|2021-11-11 20:40:00|347500|347318|347386|347238|347855|347618|347360|347207|6395
1636663500000|2021-11-11 20:45:00|347325|347264|347302|347131|347800|347623|347100|347017|9590
1636663800000|2021-11-11 20:50:00|347500|347201|347185|346974|347639|347431|347000|346900|9421
1636664100000|2021-11-11 20:55:00|347140|346980|347251|347140|347280|347147|346851|346800|26480
1636664400000|2021-11-11 21:00:00|347250|347160|347941|347246|348449|347300|347250|346802|77345
1636664700000|2021-11-11 21:05:00|347694|347250|347588|347250|347694|347250|347588|347250|119
1636665000000|2021-11-11 21:10:00|347500|347255|347494|347250|347500|347255|347375|347250|570
1636665300000|2021-11-11 21:15:00||347301||347301||347301||347301|175
1636665600000|2021-11-11 21:20:00|||||||||38
1636665900000|2021-11-11 21:25:00|||||||||196
1636666200000|2021-11-11 21:30:00||347325||347326||347326||347325|63
1636666500000|2021-11-11 21:35:00|347582|347400|347895|347326|347895|347520|347582|347326|650
1636666800000|2021-11-11 21:40:00||347255||347401||347401||347255|82
1636667100000|2021-11-11 21:45:00|||||||||12
1636667400000|2021-11-11 21:50:00|||||||||79
1636667700000|2021-11-11 21:55:00|347880|347454|347900|347715|347900|347800|347880|347444|69
1636668000000|2021-11-11 22:00:00|347889|347582|348300|347700|348300|347945|347889|347401|484
1636668300000|2021-11-11 22:05:00|348098|347501|348098|347652|348098|347652|348098|347501|97
1636668600000|2021-11-11 22:10:00|347998|347601|347998|347620|347998|347620|347998|347601|43
1636668900000|2021-11-11 22:15:00|348002|347630|348002|347503|348002|347630|347650|347500|200
1636669200000|2021-11-11 22:20:00|347994|347501|347994|347501|347994|347501|347994|347501|17
1636669500000|2021-11-11 22:25:00|347940|347503|347940|347503|347940|347503|347940|347503|173
1636669800000|2021-11-11 22:30:00|347949|347500|347700|347500|347949|347500|347700|347500|63
1636670100000|2021-11-11 22:35:00|||||||||5
1636670400000|2021-11-11 22:40:00|347697|347600|347697|347550|347697|347600|347697|347550|127
1636670700000|2021-11-11 22:45:00|347717|347500|347600|347500|347717|347500|347600|347500|129
1636671000000|2021-11-11 22:50:00||347488||347488||347488||347488|25
1636671600000|2021-11-11 23:00:00||347401||347401||347401||347401|144
1636671900000|2021-11-11 23:05:00|347848|347500|347940|347500|347949|347500|347848|347500|277
1636672200000|2021-11-11 23:10:00|347900|347700|347900|347500|347900|347700|347899|347500|125
1636672500000|2021-11-11 23:15:00|347899||347882||347899||347812||24
1636672800000|2021-11-11 23:20:00||347600||347600||347600||347600|8
1636673100000|2021-11-11 23:25:00|347900|347700|347900|347650|347900|347700|347900|347611|465
1636673400000|2021-11-11 23:30:00|347914|347698|347914|347800|347914|347800|347914|347650|126
1636673700000|2021-11-11 23:35:00|347912|347750|347912|347750|347912|347750|347912|347750|98
1636674000000|2021-11-11 23:40:00||347800||347800||347800||347800|38
1636674300000|2021-11-11 23:45:00||347750||347750||347800||347750|234
1636674600000|2021-11-11 23:50:00|348000|347800|348000|347800|348000|347800|348000|347800|72
1636674900000|2021-11-11 23:55:00||347810||347800||347810||347800|86
1636675200000|2021-11-12 00:00:00|348200|347852|348200|348000|348200|348000|348100|347800|369
1636675500000|2021-11-12 00:05:00|348199||348199||348200||348188||104
1636675800000|2021-11-12 00:10:00|348200||348200||348200||348200||152
1636676100000|2021-11-12 00:15:00|348300||348300||348300||348300||415
1636676400000|2021-11-12 00:20:00|348420|348131|348420|348216|348420|348300|348420|348131|800
1636676700000|2021-11-12 00:25:00||348200||348200||348200||348200|86
1636677000000|2021-11-12 00:30:00|348526|348014|348500|348056|348526|348056|348500|348014|206
1636677300000|2021-11-12 00:35:00|348526|348057|348455|348050|348526|348250|348200|347855|396
1636677600000|2021-11-12 00:40:00|348500|348057|348500|348200|348500|348200|348500|348057|69
1636677900000|2021-11-12 00:45:00|348799|348280|348800|348205|348800|348400|348799|348000|273
1636678200000|2021-11-12 00:50:00|348799|348400|348700|348400|348799|348500|348650|348400|116
1636678500000|2021-11-12 00:55:00|348799|348000|348799|348157|348799|348400|348600|348000|799
1636707600000|2021-11-12 09:00:00|349999|348640|349300|348500|350211|348640|349300|348208|61
1636707900000|2021-11-12 09:05:00|348800||348800||348800||348800||179
1636708200000|2021-11-12 09:10:00|||||||||54
1636708500000|2021-11-12 09:15:00|348724|348208|348800|347756|348800|348208|348708|347756|286
1636708800000|2021-11-12 09:20:00|348741|348000|348800|348000|348800|348000|348741|348000|42
1636709100000|2021-11-12 09:25:00|||||||||8
1636709400000|2021-11-12 09:30:00|||||||||50
1636709700000|2021-11-12 09:35:00|||||||||3
1636710000000|2021-11-12 09:40:00|348384|347820|348800|347445|348800|347820|348384|347445|152
1636710300000|2021-11-12 09:45:00|||||||||13
1636710600000|2021-11-12 09:50:00|348000|347500|348000|347500|348104|347500|348000|347500|41
1636710900000|2021-11-12 09:55:00||347700||347700||347700||347700|21
1636711200000|2021-11-12 10:00:00|||||||||11
1636711500000|2021-11-12 10:05:00|347950||347950||347950||347950||8
1636711800000|2021-11-12 10:10:00|348000||347900||348000||347900||0
1636712100000|2021-11-12 10:15:00|348000||347895||348000||347895||4
1636712400000|2021-11-12 10:20:00|||||||||11
1636712700000|2021-11-12 10:25:00|||||||||9
1636713000000|2021-11-12 10:30:00||347750||347500||347750||347500|411
1636713300000|2021-11-12 10:35:00|347800||347800||347800||347800||11
1636713600000|2021-11-12 10:40:00|||||||||12
1636713900000|2021-11-12 10:45:00|||||||||12
1636714200000|2021-11-12 10:50:00|347998|347700|348399|347800|348800|347800|347998|347700|191
1636714500000|2021-11-12 10:55:00||347700||347700||347700||347700|5
1636714800000|2021-11-12 11:00:00|348800||348328||348800||348199||17
1636715100000|2021-11-12 11:05:00|348325||348749||348800||348150||42
1636715400000|2021-11-12 11:10:00|348100||348749||348800||348053||23
1636715700000|2021-11-12 11:15:00|348800||348180||348800||348177||4
1636716000000|2021-11-12 11:20:00|348300|347800|348185|347800|348300|347800|348158|347800|27
1636716300000|2021-11-12 11:25:00|348184||348149||348300||348149||6
1636716600000|2021-11-12 11:30:00|348150||348299||348300||348150||43
1636716900000|2021-11-12 11:35:00|348165||348199||348300||348164||6
1636717200000|2021-11-12 11:40:00|348242||348269||348300||348241||15
1636717500000|2021-11-12 11:45:00|348300|348050|348300|348050|348300|348050|348300|348050|33
1636717800000|2021-11-12 11:50:00|348137|347500|348300|347500|348300|347500|348137|347500|175
1636718100000|2021-11-12 11:55:00|||||||||4
1636718400000|2021-11-12 12:00:00||347750||347800||347801||347500|151
1636718700000|2021-11-12 12:05:00|348160|347700|348100|347818|348300|347818|348100|347700|157
1636719000000|2021-11-12 12:10:00||347815||347851||347852||347815|77
1636719300000|2021-11-12 12:15:00|348060|347853|348100|347803|348100|347900|348060|347800|202
1636719600000|2021-11-12 12:20:00|348201|347852|348223|348000|348238|348000|348201|347803|21
1636719900000|2021-11-12 12:25:00|348222||348099||348222||348099||74
1636720200000|2021-11-12 12:30:00|348100|348050|348499|348000|348500|348300|348100|348000|1836
1636720500000|2021-11-12 12:35:00|348489|348005|348300|348006|348500|348006|348300|348000|87
1636720800000|2021-11-12 12:40:00|348500|348150|348499|348006|348500|348150|348499|348006|93
1636721100000|2021-11-12 12:45:00|348497|348020|348500|348001|348500|348020|348384|348000|142
1636721400000|2021-11-12 12:50:00|348373|348000|348498|348000|348500|348299|348360|348000|159
1636721700000|2021-11-12 12:55:00|348399|348200|348490|348000|348500|348200|348200|348000|164
1636722000000|2021-11-12 13:00:00|348489||348489||348489||348489||123
1636722300000|2021-11-12 13:05:00|348480|348001|348500|348200|348500|348200|348480|348001|185
1636722600000|2021-11-12 13:10:00||348347||348347||348347||348347|206
1636722900000|2021-11-12 13:15:00|||||||||21
1636723200000|2021-11-12 13:20:00|348499|348202|348500|348200|348500|348236|348497|348200|278
1636723500000|2021-11-12 13:25:00|348800|348201|348799|348485|348800|348485|348797|348200|890
1636723800000|2021-11-12 13:30:00|348800|348200|348800|348201|348800|348700|348798|348200|297
1636724100000|2021-11-12 13:35:00|348784|348300|348800|348202|348800|348699|348784|348200|434
1636724400000|2021-11-12 13:40:00|348780|348364|348800|348200|348800|348500|348640|348200|436
1636724700000|2021-11-12 13:45:00|349000|348300|349000|348300|349000|348300|349000|348300|336
1636725000000|2021-11-12 13:50:00|348998|348450|348989|348301|348998|348450|348980|348300|70
1636725300000|2021-11-12 13:55:00|348800|348500|348888|348300|348989|348500|348800|348300|207
1636725600000|2021-11-12 14:00:00|348797|348310|349000|348609|349000|348640|348797|348310|622
1636725900000|2021-11-12 14:05:00|348998|348611|349000|348620|349000|348810|348800|348600|1031
1636726200000|2021-11-12 14:10:00|349199|348700|349300|348811|349300|348825|348990|348600|580
1636726500000|2021-11-12 14:15:00|349397|348812|349396|349200|349500|349200|349332|348812|136
1636726800000|2021-11-12 14:20:00|349338|349025|349300|349200|349338|349200|349150|349012|556
1636727100000|2021-11-12 14:25:00|349100|349012|349300|348400|349300|349012|349000|348300|1703
1636727400000|2021-11-12 14:30:00|349200|348200|348513|348255|349200|348548|347836|347700|16515
1636727700000|2021-11-12 14:35:00|348621|348214|345064|344885|348621|348214|344806|344600|31542
1636728000000|2021-11-12 14:40:00|345173|344925|346963|346740|347000|346792|344991|344813|22480
1636728300000|2021-11-12 14:45:00|346959|346793|345997|345840|348000|347422|345475|345282|13242
1636728600000|2021-11-12 14:50:00|345963|345888|346898|346734|347056|346877|345952|345800|3525
1636728900000|2021-11-12 14:55:00|347054|346701|347709|347267|348494|348049|346843|346637|11958
1636729200000|2021-11-12 15:00:00|347702|347222|349100|348900|349200|349003|347592|347222|7367
1636729500000|2021-11-12 15:05:00|349099|348700|348888|348717|349100|348968|348069|347801|5885
1636729800000|2021-11-12 15:10:00|348896|348644|348826|348638|349100|348899|348555|348447|5078
1636730100000|2021-11-12 15:15:00|348762|348529|348800|348688|348926|348688|348442|348303|3835
1636730400000|2021-11-12 15:20:00|348839|348689|348434|348256|348900|348763|347579|347392|6851
1636730700000|2021-11-12 15:25:00|348433|348261|348910|348664|348910|348664|348081|347693|5549
1636731000000|2021-11-12 15:30:00|348939|348666|347969|347852|349161|348913|347938|347709|4117
1636731300000|2021-11-12 15:35:00|347951|347854|348335|348111|348500|348339|347831|347693|1644
1636731600000|2021-11-12 15:40:00|348500|348112|348559|348411|348600|348482|348126|348000|1607
1636731900000|2021-11-12 15:45:00|348600|348433|349208|348998|349400|349193|348360|348228|6180
1636732200000|2021-11-12 15:50:00|349223|348999|349320|349201|349400|349351|349057|348900|3935
1636732500000|2021-11-12 15:55:00|349279|349186|349667|349460|349767|349674|348960|348728|5175
1636732800000|2021-11-12 16:00:00|349666|349494|350587|350502|350900|350586|349626|349494|13004
1636733100000|2021-11-12 16:05:00|350586|350490|351800|351643|351800|351649|350462|350100|10855
1636733400000|2021-11-12 16:10:00|351772|351672|351447|351358|351800|351672|350908|350500|10648
1636733700000|2021-11-12 16:15:00|351500|351174|351969|351813|352100|352044|351446|351136|8475
1636734000000|2021-11-12 16:20:00|351974|351815|351739|351463|352065|351872|351490|351313|9084
1636734300000|2021-11-12 16:25:00|351778|351511|352100|351936|352124|351958|351631|351482|12709
1636734600000|2021-11-12 16:30:00|352048|352016|352252|352101|352312|352244|351860|351800|7551
1636734900000|2021-11-12 16:35:00|352300|352156|351667|351501|352353|352222|351560|351313|5460
1636735200000|2021-11-12 16:40:00|351651|351508|351725|351585|352000|351873|351651|351482|2310
1636735500000|2021-11-12 16:45:00|351717|351581|351600|351387|351760|351627|351207|351061|5146
1636735800000|2021-11-12 16:50:00|351599|351367|352058|351968|352098|352043|351498|351273|3758
1636736100000|2021-11-12 16:55:00|352040|351992|351905|351767|352100|352024|351883|351704|3274
1636736400000|2021-11-12 17:00:00|351970|351818|352000|351870|352185|352071|351903|351800|11232
1636736700000|2021-11-12 17:05:00|351978|351869|351993|351831|352099|352017|351917|351800|3439
1636737000000|2021-11-12 17:10:00|351942|351839|353532|353359|353756|353526|351935|351839|26088
1636737300000|2021-11-12 17:15:00|353600|353399|353523|353331|353943|353666|353272|353141|10530
1636737600000|2021-11-12 17:20:00|353450|353300|353361|353205|353601|353446|353176|353000|4342
1636737900000|2021-11-12 17:25:00|353368|353215|353498|353341|353530|353438|353228|353070|3214
1636738200000|2021-11-12 17:30:00|353497|353326|353150|353073|353498|353327|353100|352848|8526
1636738500000|2021-11-12 17:35:00|353224|353074|354073|354025|354133|354046|353145|353000|7480
1636738800000|2021-11-12 17:40:00|354133|354024|353972|353800|354133|354033|353302|353030|6023
1636739100000|2021-11-12 17:45:00|353955|353802|353342|353067|353955|353804|353199|353000|3512
1636739400000|2021-11-12 17:50:00|353315|353077|353374|353237|353500|353311|353030|352720|4843
1636739700000|2021-11-12 17:55:00|353375|353238|352999|352806|353500|353296|352851|352695|4405
1636740000000|2021-11-12 18:00:00|352981|352760|352400|352304|352981|352760|352257|352120|7783
1636740300000|2021-11-12 18:05:00|352353|352305|352262|352113|352776|352572|352100|352022|3886
1636740600000|2021-11-12 18:10:00|352261|352122|352439|352271|352736|352568|352260|352022|2425
1636740900000|2021-11-12 18:15:00|352438|352285|352132|351941|352438|352287|351675|351553|3542
1636741200000|2021-11-12 18:20:00|352070|351942|352336|352258|352343|352268|351947|351762|3930
1636741500000|2021-11-12 18:25:00|352335|352241|352141|352019|352400|352319|352066|351928|2101
1636741800000|2021-11-12 18:30:00|352206|352057|352294|352174|352600|352483|352166|351992|1726
1636742100000|2021-11-12 18:35:00|352380|352175|352491|352318|352493|352422|352286|352066|825
1636742400000|2021-11-12 18:40:00|352415|352267|352556|352469|352600|352493|352354|352184|1950
1636742700000|2021-11-12 18:45:00|352555|352421|352147|352006|352688|352510|352100|351929|2177
1636743000000|2021-11-12 18:50:00|352146|351929|352147|352015|352395|352243|351964|351929|1263
1636743300000|2021-11-12 18:55:00|352157|352033|352094|352001|352278|352095|352084|351950|700
1636743600000|2021-11-12 19:00:00|352093|352002|351728|351603|352093|352013|351728|351556|956
1636743900000|2021-11-12 19:05:00|351723|351632|351781|351634|352051|351864|351717|351556|2537
1636744200000|2021-11-12 19:10:00|351782|351689|351873|351645|352000|351820|351617|351537|1671
1636744500000|2021-11-12 19:15:00|351861|351646|351800|351645|351878|351801|351743|351645|1345
1636744800000|2021-11-12 19:20:00|351865|351695|351825|351700|351873|351785|351758|351645|1086
1636745100000|2021-11-12 19:25:00|351824|351701|351386|351253|351841|351712|351284|351200|2549
1636745400000|2021-11-12 19:30:00|351472|351266|350933|350781|351473|351339|350745|350685|6287
1636745700000|2021-11-12 19:35:00|350950|350808|351270|351193|351313|351225|350646|350500|7519
1636746000000|2021-11-12 19:40:00|351253|351230|351136|351022|351301|351230|351032|350917|1587
1636746300000|2021-11-12 19:45:00|351139|351021|351070|350918|351200|351132|351030|350917|3901
1636746600000|2021-11-12 19:50:00|351045|350938|351685|351471|351790|351707|351045|350918|7073
1636746900000|2021-11-12 19:55:00|351541|351352|351612|351510|351790|351704|351523|351352|1910
1636747200000|2021-11-12 20:00:00|351700|351511|351252|351100|351700|351581|351210|351032|1900
1636747500000|2021-11-12 20:05:00|351232|351032|351492|351344|351492|351392|350845|350700|3320
1636747800000|2021-11-12 20:10:00|351442|351293|351300|351189|351442|351327|351190|350900|2005
1636748100000|2021-11-12 20:15:00|351245|351188|351623|351505|351790|351604|351241|351101|4143
1636748400000|2021-11-12 20:20:00|351624|351504|352090|352034|352137|352096|351624|351504|10341
1636748700000|2021-11-12 20:25:00|352100|352019|352299|352167|352395|352335|352026|351897|8982
1636749000000|2021-11-12 20:30:00|352395|352227|352978|352837|353000|352868|352379|352227|8946
1636749300000|2021-11-12 20:35:00|353000|352887|352628|352526|353000|352901|352504|352383|5735
1636749600000|2021-11-12 20:40:00|352627|352527|352648|352463|352750|352600|352490|352337|6997
1636749900000|2021-11-12 20:45:00|352618|352462|352251|352128|352648|352464|352138|352051|8483
1636750200000|2021-11-12 20:50:00|352298|352127|352145|351944|352440|352278|351834|351683|14983
1636750500000|2021-11-12 20:55:00|352143|351998|352597|352515|352797|352701|352051|351972|23223
1636750800000|2021-11-12 21:00:00|352596|352403|352700|352303|353000|352403|352400|351901|1414
1636751100000|2021-11-12 21:05:00|352600|352400|352515|352400|352600|352500|352515|352400|753
1636751400000|2021-11-12 21:10:00|352600|352337|352600|352350|352600|352400|352300|352220|5089
1636751700000|2021-11-12 21:15:00||352400||352401||352401||352400|539
1636752000000|2021-11-12 21:20:00|352699|352500|352400|352220|352700|352530|352400|352220|1245
1636752300000|2021-11-12 21:25:00|352700|352375|352300|352257|352700|352375|352300|352221|1903
1636752600000|2021-11-12 21:30:00|352525|352400|352500|352451|352525|352467|352500|352257|1189
1636752900000|2021-11-12 21:35:00|352450|352499|352525|352451|352525|352499|352450|352257|3592
1636753200000|2021-11-12 21:40:00|||||||||118
1636753500000|2021-11-12 21:45:00|||||||||108
1636753800000|2021-11-12 21:50:00|352500|352488|352500|352489|352500|352499|352500|352488|135
1636754100000|2021-11-12 21:55:00|||||||||650
1636966800000|2021-11-15 09:00:00||345000||353100||353100||345000|48
1636967100000|2021-11-15 09:05:00|||||||||19
1636967400000|2021-11-15 09:10:00||353133||353136||353136||353100|102
1636967700000|2021-11-15 09:15:00||353137||353133||353240||353100|25
1636968000000|2021-11-15 09:20:00||353240||353240||353240||353100|34
1636968300000|2021-11-15 09:25:00||353133||353116||353240||353100|12
1636968600000|2021-11-15 09:30:00||353100||353240||353240||353100|8
1636968900000|2021-11-15 09:35:00||353100||353240||353240||353100|13
1636969200000|2021-11-15 09:40:00||353198||353240||353240||353100|19
1636969500000|2021-11-15 09:45:00|||||||||2
1636969800000|2021-11-15 09:50:00|||||||||5
1636970100000|2021-11-15 09:55:00|353777|353100|353500|353226|354127|353240|353500|353100|90
1636970400000|2021-11-15 10:00:00||353229||353100||353240||353100|10
1636970700000|2021-11-15 10:05:00||353102||353106||353143||353100|2
1636971000000|2021-11-15 10:10:00||353107||353201||353201||353100|11
1636971300000|2021-11-15 10:15:00|354127|353240|353700|353201|354127|353240|353700|353201|6
1636971600000|2021-11-15 10:20:00|353399||353399||353399||353399||22
1636971900000|2021-11-15 10:25:00|353345|353100|353399|353100|353399|353118|353307|353100|122
1636972200000|2021-11-15 10:30:00||353101||353100||353101||353100|163
1636972500000|2021-11-15 10:35:00|353702|353099|353371|353098|353702|353099|353371|353098|0
1636972800000|2021-11-15 10:40:00|353702|353099|353302|353099|353702|353099|353301|353098|0
1636973100000|2021-11-15 10:45:00|353301|353098|353291|352879|353702|353099|353290|352878|0
1636973400000|2021-11-15 10:50:00|353290|352996|353290|352879|353291|352998|353290|352879|0
1636973700000|2021-11-15 10:55:00|353288|350000|353200|352886|353288|352886|353200|350000|2
1636974000000|2021-11-15 11:00:00|||||||||45
1636974300000|2021-11-15 11:05:00||352500||352701||352886||352500|32
1636974600000|2021-11-15 11:10:00||352515||352873||352886||352515|41
1636974900000|2021-11-15 11:15:00|353199|352874|353199|352886|353199|352886|353199|352500|12
1636975200000|2021-11-15 11:20:00||352873||352873||352886||352873|22
1636975500000|2021-11-15 11:25:00|353062|352520|353199|351449|353199|352700|353012|348720|183
1636975800000|2021-11-15 11:30:00|353000|350134|352999|351447|353000|351577|352999|350134|4
1636976100000|2021-11-15 11:35:00|||||||||8
1636976400000|2021-11-15 11:40:00|353399|352200|353399|352200|353399|352200|353399|352200|6
1636976700000|2021-11-15 11:45:00|353500||353198||353500||353198||16
1636977000000|2021-11-15 11:50:00||352201||352201||352201||352200|9
1636977300000|2021-11-15 11:55:00||352200||352300||352300||352200|31
1636977600000|2021-11-15 12:00:00|353499|352200|353400|353001|353700|353200|353195|352200|391
1636977900000|2021-11-15 12:05:00|353700|353200|353700|353200|353700|353200|353398|353001|315
1636978200000|2021-11-15 12:10:00|353447|353100|353690|353001|353700|353100|353399|353000|369
1636978500000|2021-11-15 12:15:00|353698|352800|353499|353300|353698|353300|353499|352800|108
1636978800000|2021-11-15 12:20:00|353500|353269|353449|353300|353698|353450|353448|353269|777
1636979100000|2021-11-15 12:25:00|353448|353231|353447|353137|353448|353300|353300|353137|471
1636979400000|2021-11-15 12:30:00|353400||353400||353448||353400||47
1636979700000|2021-11-15 12:35:00|353450|353200|353350|353201|353450|353201|353300|353200|156
1636980000000|2021-11-15 12:40:00|353450|353200|353300|353200|353450|353200|353300|353200|131
1636980300000|2021-11-15 12:45:00|353450|353201|353450|353400|353450|353400|353450|353201|250
1636980600000|2021-11-15 12:50:00|354113|353201|354113|353400|354113|353470|353700|353201|968
1636980900000|2021-11-15 12:55:00|354104|353401|353889|353200|354104|353500|353560|353200|168
1636981200000|2021-11-15 13:00:00|353396|353201|353657|353201|353900|353301|353396|353200|411
1636981500000|2021-11-15 13:05:00|353630|353200|353500|353201|353630|353206|353472|353200|132
1636981800000|2021-11-15 13:10:00|353588|353202|354000|353536|354000|353536|353500|353202|1279
1636982100000|2021-11-15 13:15:00||353680||353800||353900||353680|957
1636982400000|2021-11-15 13:20:00|354113|353840|354220|353800|354500|354110|354113|353800|1098
1636982700000|2021-11-15 13:25:00|354227|353802|354179|353800|354227|354052|354178|353800|401
1636983000000|2021-11-15 13:30:00|354177|353850|354180|353800|354180|353998|353999|353800|920
1636983300000|2021-11-15 13:35:00|354134|353802|354178|353800|354180|353851|354134|353800|415
1636983600000|2021-11-15 13:40:00|354180|354000|354300|354001|354300|354072|354000|353680|1338
1636983900000|2021-11-15 13:45:00|354227|354000|354474|354000|354500|354100|354227|354000|673
1636984200000|2021-11-15 13:50:00|354473|354088|354200|354000|354489|354088|354200|354000|938
1636984500000|2021-11-15 13:55:00|354471|353800|354297|353684|354478|353800|354138|353680|1126
1636984800000|2021-11-15 14:00:00|354298|354300|354489|353685|354489|354300|354298|353684|1544
1636985100000|2021-11-15 14:05:00|354447|354001|354400|354005|354489|354301|354397|354000|1497
1636985400000|2021-11-15 14:10:00|354399|354006|354380|354001|354489|354300|354380|354000|989
1636985700000|2021-11-15 14:15:00|354449|354150|354489|354319|354489|354319|354397|354150|665
1636986000000|2021-11-15 14:20:00|354444|354202|354444|354259|354444|354350|354440|354200|615
1636986300000|2021-11-15 14:25:00|354369|354216|354354|353600|354444|354216|353413|353200|7302
1636986600000|2021-11-15 14:30:00|354009|353601|357311|356780|357500|357309|353306|353000|31089
1636986900000|2021-11-15 14:35:00|357310|356848|357983|357800|358300|358109|356500|356374|27635
1636987200000|2021-11-15 14:40:00|357896|357700|357700|357396|358009|357759|357149|357000|9517
1636987500000|2021-11-15 14:45:00|357776|357477|359258|358800|359400|359172|357765|357477|29786
1636987800000|2021-11-15 14:50:00|359257|358937|357876|357653|359257|358937|357311|357050|18631
1636988100000|2021-11-15 14:55:00|357875|357541|358700|358352|358900|358603|357875|357502|10875
1636988400000|2021-11-15 15:00:00|358600|358353|357736|357572|358800|358700|357497|357225|12889
1636988700000|2021-11-15 15:05:00|357735|357557|355785|355531|357766|357557|355653|355500|15231
1636989000000|2021-11-15 15:10:00|356038|355530|355508|355300|356038|355764|354903|354500|13792
1636989300000|2021-11-15 15:15:00|355499|355254|354578|354357|355508|355255|354452|354200|8149
1636989600000|2021-11-15 15:20:00|354575|354358|355349|355000|355800|355447|354431|354200|8818
1636989900000|2021-11-15 15:25:00|355348|354924|355400|355167|355500|355260|354911|354561|8817
1636990200000|2021-11-15 15:30:00|355399|355166|355132|354886|355442|355268|354929|354800|6933
1636990500000|2021-11-15 15:35:00|355129|354888|353729|353500|355279|355096|353646|353500|8253
1636990800000|2021-11-15 15:40:00|353730|353502|354404|353909|354490|354249|353631|353500|7141
1636991100000|2021-11-15 15:45:00|354384|354133|354397|354173|354490|354317|354021|353800|6001
1636991400000|2021-11-15 15:50:00|354428|354203|354949|354701|355038|354813|354393|354202|3989
1636991700000|2021-11-15 15:55:00|354948|354725|354549|354433|355200|355037|354549|354410|3046
1636992000000|2021-11-15 16:00:00|354548|354434|354523|354264|355294|355108|354523|354210|4875
1636992300000|2021-11-15 16:05:00|354515|354282|354947|354706|355000|354862|354505|354210|3406
1636992600000|2021-11-15 16:10:00|354950|354707|354435|354323|354950|354752|354420|354300|2946
1636992900000|2021-11-15 16:15:00|354433|354333|354774|354375|355000|354893|354399|354300|4990
1636993200000|2021-11-15 16:20:00|354775|354545|354937|354502|355000|354768|354380|354300|4001
1636993500000|2021-11-15 16:25:00|354936|354509|354381|354267|355000|354762|354345|354210|1776
1636993800000|2021-11-15 16:30:00|354380|354304|354823|354670|354875|354670|354329|354200|1940
1636994100000|2021-11-15 16:35:00|354822|354673|354820|354600|355400|355235|354799|354480|4753
1636994400000|2021-11-15 16:40:00|354816|354700|352953|352909|355057|354972|352756|352607|13253
1636994700000|2021-11-15 16:45:00|352927|352747|353452|353291|353762|353549|352611|352515|11175
1636995000000|2021-11-15 16:50:00|353451|353292|353199|353018|353631|353332|352782|352600|4260
1636995300000|2021-11-15 16:55:00|353195|353019|353404|353272|353650|353448|353127|353000|3472
1636995600000|2021-11-15 17:00:00|353403|353271|354522|354276|354575|354276|353227|353000|5434
1636995900000|2021-11-15 17:05:00|354520|354118|354154|354031|354689|354484|354059|353871|3345
1636996200000|2021-11-15 17:10:00|354113|353871|354303|354112|354400|354249|353992|353689|1650
1636996500000|2021-11-15 17:15:00|354298|354114|354093|353953|354474|354322|353864|353600|5912
1636996800000|2021-11-15 17:20:00|354092|353955|353600|353218|354107|354037|353267|353000|4009
1636997100000|2021-11-15 17:25:00|353587|353426|353889|353765|353976|353773|353449|353149|3505
1636997400000|2021-11-15 17:30:00|354032|353769|353949|353746|354405|354196|353763|353500|4700
1636997700000|2021-11-15 17:35:00|353948|353747|354405|354096|354405|354096|353662|353535|4567
1636998000000|2021-11-15 17:40:00|354283|354139|354499|354227|354600|354474|354060|353700|3698
1636998300000|2021-11-15 17:45:00|354497|354229|354330|354197|354589|354388|354125|354000|2100
1636998600000|2021-11-15 17:50:00|354329|354198|354234|354020|354600|354375|353993|353800|3316
1636998900000|2021-11-15 17:55:00|354129|354022|354015|353901|354249|354124|353951|353700|5494
1636999200000|2021-11-15 18:00:00|354016|353903|354600|354133|354600|354403|353945|353700|3136
1636999500000|2021-11-15 18:05:00|354572|354417|354770|354534|354770|354649|354300|354132|2683
1636999800000|2021-11-15 18:10:00|354767|354537|354857|354787|355115|354959|354487|354400|3935
1637000100000|2021-11-15 18:15:00|354851|354788|355170|355086|355600|355511|354850|354400|5870
1637000400000|2021-11-15 18:20:00|355266|355100|354968|354685|355365|355176|354642|354311|4499
1637000700000|2021-11-15 18:25:00|354967|354688|355000|354899|355100|355000|354795|354685|1740
1637001000000|2021-11-15 18:30:00|354999|354691|355140|354823|355299|355199|354895|354685|2590
1637001300000|2021-11-15 18:35:00|354949|354807|355100|354790|355180|355022|354943|354790|3241
1637001600000|2021-11-15 18:40:00|355099|354889|355028|354921|355150|354995|354823|354700|1886
1637001900000|2021-11-15 18:45:00|354995|354922|355207|355063|355276|355196|354924|354700|1100
1637002200000|2021-11-15 18:50:00|355204|354900|355090|355036|355337|355300|355084|354900|1925
1637002500000|2021-11-15 18:55:00|355199|355037|354873|354766|355267|355184|354873|354700|2515
1637002800000|2021-11-15 19:00:00|354853|354771|354720|354585|354878|354771|354468|354311|6467
1637003100000|2021-11-15 19:05:00|354878|354587|355600|355401|355600|355483|354705|354542|6325
1637003400000|2021-11-15 19:10:00|355547|355447|356600|356000|356755|356672|355528|355447|13884
1637003700000|2021-11-15 19:15:00|356439|356141|355956|355502|356600|356315|355874|355500|6439
1637004000000|2021-11-15 19:20:00|356050|355500|356246|355991|356266|356076|355905|355500|1311
1637004300000|2021-11-15 19:25:00|356221|355992|356040|355900|356300|356055|355632|355500|3358
1637004600000|2021-11-15 19:30:00|356100|355883|356049|355810|356100|355883|355447|355002|4127
1637004900000|2021-11-15 19:35:00|356046|355813|355853|355700|356046|355817|355607|355504|2300
1637005200000|2021-11-15 19:40:00|355852|355702|356136|356000|356200|356080|355847|355600|3527
1637005500000|2021-11-15 19:45:00|356133|356004|356011|355753|356300|356201|355887|355600|4569
1637005800000|2021-11-15 19:50:00|356010|355805|355879|355731|356257|356017|355746|355600|4739
1637006100000|2021-11-15 19:55:00|355876|355798|355453|355256|356137|356048|354953|354551|5057
1637006400000|2021-11-15 20:00:00|355296|355028|355002|354541|355492|355351|354531|354340|5057
1637006700000|2021-11-15 20:05:00|355000|354664|354873|354745|355200|354879|354800|354539|2539
1637007000000|2021-11-15 20:10:00|354867|354760|355276|354941|355400|355253|354855|354650|3555
1637007300000|2021-11-15 20:15:00|355259|355000|355292|355219|355500|355330|355061|354800|1994
1637007600000|2021-11-15 20:20:00|355293|355228|355452|355316|355665|355541|355292|355154|5762
1637007900000|2021-11-15 20:25:00|355353|355236|355665|355459|355665|355467|355334|355147|2853
1637008200000|2021-11-15 20:30:00|355600|355460|355070|355000|355600|355462|355070|355000|2283
1637008500000|2021-11-15 20:35:00|355071|355001|354686|354585|355257|355001|354369|354242|5322
1637008800000|2021-11-15 20:40:00|354710|354588|354670|354500|354751|354588|354055|353900|7949
1637009100000|2021-11-15 20:45:00|354663|354440|354484|354339|354700|354501|354315|354200|6900
1637009400000|2021-11-15 20:50:00|354455|354026|354145|354000|354600|354355|353763|353700|9746
1637009700000|2021-11-15 20:55:00|354144|354002|354780|354569|354780|354609|354066|353825|18960
1637010000000|2021-11-15 21:00:00|354714|354568|354880|353700|354880|354568|354568|353130|808
1637010300000|2021-11-15 21:05:00|354679|354200|354600|354279|354679|354279|354500|354200|252
1637010600000|2021-11-15 21:10:00|354599|354310|354600|354400|354600|354400|354500|354264|541
1637010900000|2021-11-15 21:15:00|354568|354351|354568|354365|354568|354366|354568|354351|146
1637011200000|2021-11-15 21:20:00|354566|354301|354566|354301|354566|354301|354566|354301|328
1637011500000|2021-11-15 21:25:00||354100||354100||354100||354100|116
1637011800000|2021-11-15 21:30:00|354568|354000|354879|354151|354879|354297|354563|354000|430
1637012100000|2021-11-15 21:35:00|354800|354209|354500|354251|354800|354251|354500|354155|162
1637012400000|2021-11-15 21:40:00|||||||||64
1637012700000|2021-11-15 21:45:00|354499|354250|354499|354250|354499|354250|354499|354250|120
1637013000000|2021-11-15 21:50:00|354500||354500||354500||354500||86
1637013300000|2021-11-15 21:55:00|||||||||119
1637013600000|2021-11-15 22:00:00|||||||||33
1637013900000|2021-11-15 22:05:00|||||||||100
1637014200000|2021-11-15 22:10:00|||||||||79
1637014500000|2021-11-15 22:15:00|||||||||53
1637014800000|2021-11-15 22:20:00|354568|354479|354869|354308|354869|354479|354568|354308|81
1637015100000|2021-11-15 22:25:00|||||||||57
1637015400000|2021-11-15 22:30:00|||||||||50
1637015700000|2021-11-15 22:35:00|||||||||29
1637016000000|2021-11-15 22:40:00|||||||||11
1637016300000|2021-11-15 22:45:00|354878|354300|354878|354250|354878|354300|354878|354250|99
1637016600000|2021-11-15 22:50:00|||||||||11
1637016900000|2021-11-15 22:55:00|||||||||2
1637017200000|2021-11-15 23:00:00||354300||354800||354800||354300|225
1637017500000|2021-11-15 23:05:00|||||||||91
1637017800000|2021-11-15 23:10:00|||||||||9
1637018100000|2021-11-15 23:15:00|354800|354301|354800|354320|354800|354800|354800|354301|315
1637018400000|2021-11-15 23:20:00|||||||||12
1637018700000|2021-11-15 23:25:00|354699|354520|354699|354520|354699|354520|354699|354520|105
1637019000000|2021-11-15 23:30:00|354800|354525|354798|354525|354800|354525|354798|354525|179
1637019300000|2021-11-15 23:35:00|354878||354878||354878||354878||38
1637019600000|2021-11-15 23:40:00|||||||||5
1637019900000|2021-11-15 23:45:00|||||||||9
1637020200000|2021-11-15 23:50:00|354700||354700||354700||354700||0
1637020500000|2021-11-15 23:55:00|||||||||13
1637020800000|2021-11-16 00:00:00|354600|354527|354878|354535|354878|354535|354600|354527|574
1637021100000|2021-11-16 00:05:00||354561||354561||354561||354561|54
1637021400000|2021-11-16 00:10:00|||||||||12
1637021700000|2021-11-16 00:15:00|||||||||6
1637022000000|2021-11-16 00:20:00|||||||||8
1637022300000|2021-11-16 00:25:00|||||||||32
1637022600000|2021-11-16 00:30:00|||||||||30
1637022900000|2021-11-16 00:35:00|||||||||29
1637023200000|2021-11-16 00:40:00|354786|354525|354799|354525|354799|354525|354786|354525|248
1637023500000|2021-11-16 00:45:00|354878||354800||354878||354800||17
1637023800000|2021-11-16 00:50:00|354850|354530|354878|354616|354878|354616|354800|354530|217
1637024100000|2021-11-16 00:55:00|354880|354617|354880|354616|354880|354617|354880|354616|260
1637053200000|2021-11-16 09:00:00|355705|353479|356343|353588|356343|353711|355666|353479|61
1637053500000|2021-11-16 09:05:00||353479||353686||353686||353479|16
1637053800000|2021-11-16 09:10:00||353479||353597||353597||353479|15
1637054100000|2021-11-16 09:15:00|356199|353479|355666|353479|356343|353709|355666|353479|35
1637054400000|2021-11-16 09:20:00|355000|353709|355000|353479|355000|354653|355000|353479|49
1637054700000|2021-11-16 09:25:00|354800||354800||354800||354800||74
1637055000000|2021-11-16 09:30:00|||||||||30
1637055300000|2021-11-16 09:35:00|||||||||30
1637055600000|2021-11-16 09:40:00||353984||353479||353984||353479|180
1637055900000|2021-11-16 09:45:00|354420|353046|354255|353046|354420|353046|354170|353046|53
1637056200000|2021-11-16 09:50:00|353887||353887||353887||353887||34
1637056500000|2021-11-16 09:55:00|354800|353645|354200|353046|356343|353811|354150|353046|300
1637056800000|2021-11-16 10:00:00|354100||354200||354200||354000||6
1637057100000|2021-11-16 10:05:00|355319|354001|355319|353046|355319|354001|355319|353046|122
1637057400000|2021-11-16 10:10:00|356000||354500||356000||354500||61
1637057700000|2021-11-16 10:15:00|354033||354500||354500||354033||17
1637058000000|2021-11-16 10:20:00|354090||354035||354500||354035||3
1637058300000|2021-11-16 10:25:00|354030|353599|354040|353046|354090|353599|354030|353046|19
1637058600000|2021-11-16 10:30:00|354090||354030||354090||354025||41
1637058900000|2021-11-16 10:35:00|354015||354040||354040||354015||84
1637059200000|2021-11-16 10:40:00|||||||||14
1637059500000|2021-11-16 10:45:00|354030|353414|354030|353415|354040|353415|354030|353046|8
1637059800000|2021-11-16 10:50:00|354025|353046|354025|353425|354025|353436|354025|353046|6
1637060100000|2021-11-16 10:55:00|354030|353046|354025|353046|354030|353426|354025|353046|8
1637060400000|2021-11-16 11:00:00|354030|353426|354025|353415|354030|353427|354000|353046|42
1637060700000|2021-11-16 11:05:00|354030|353046|354025|353046|354030|353414|354025|353046|37
1637061000000|2021-11-16 11:10:00|354030|353408|354025|353046|354030|353408|354025|353046|6
1637061300000|2021-11-16 11:15:00|354030||354025||354030||354025||6
1637061600000|2021-11-16 11:20:00|354030||354025||354030||354025||19
1637061900000|2021-11-16 11:25:00|354030||354025||354040||354025||10
1637062200000|2021-11-16 11:30:00|354030|353051|354040|353046|354040|353051|354030|353046|71
1637062500000|2021-11-16 11:35:00|354043|354040|354500|353046|354500|354040|354043|353046|479
1637062800000|2021-11-16 11:40:00|||||||||51
1637063100000|2021-11-16 11:45:00||353060||353060||353060||353060|50
1637063400000|2021-11-16 11:50:00|||||||||13
1637063700000|2021-11-16 11:55:00|354428|353046|354428|353046|354428|353046|354428|353046|77
1637064000000|2021-11-16 12:00:00|354500|353060|354359|353200|354500|354000|353861|353060|1274
1637064300000|2021-11-16 12:05:00|354499|353500|354380|353132|354500|353602|353602|353131|1210
1637064600000|2021-11-16 12:10:00|354465|353131|353602|353206|354500|353600|353602|353131|1289
1637064900000|2021-11-16 12:15:00|353551|353350|354289|353500|354400|353500|353400|353350|1535
1637065200000|2021-11-16 12:20:00|354374|353700|354500|353801|354500|354100|353800|353500|1036
1637065500000|2021-11-16 12:25:00|354400|353900|354500|354155|354500|354200|354300|353900|589
1637065800000|2021-11-16 12:30:00|354400|354250|354403|354000|354500|354301|354400|353900|513
1637066100000|2021-11-16 12:35:00|354340|354300|354403|354200|354403|354300|354300|354000|382
1637066400000|2021-11-16 12:40:00||354202||354200||354202||354200|155
1637066700000|2021-11-16 12:45:00|354355|354202|354402|354200|354403|354202|354355|354200|190
1637067000000|2021-11-16 12:50:00|354380|354000|354403|354000|354403|354001|354200|354000|499
1637067300000|2021-11-16 12:55:00|||||||||96
1637067600000|2021-11-16 13:00:00||354156||354002||354156||354002|125
1637067900000|2021-11-16 13:05:00|354650|354100|354650|354035|354650|354286|354650|354000|398
1637068200000|2021-11-16 13:10:00|354560|354055|354560|354300|354560|354300|354559|354001|176
1637068500000|2021-11-16 13:15:00|354559|354090|354559|354101|354559|354125|354559|354090|71
1637068800000|2021-11-16 13:20:00|354560|354201|354559|354302|354560|354302|354559|354000|19
1637069100000|2021-11-16 13:25:00|354558|354303|354540|354303|354558|354303|354540|354303|90
1637069400000|2021-11-16 13:30:00|354548|354305|354499|354230|354548|354310|354370|354000|545
1637069700000|2021-11-16 13:35:00|354230|354000|355200|354500|355555|354548|354230|354000|1288
1637070000000|2021-11-16 13:40:00|355199|354501|354999|354300|355200|354800|354705|354300|877
1637070300000|2021-11-16 13:45:00|354705|354241|354690|354125|355000|354241|354300|354000|1452
1637070600000|2021-11-16 13:50:00|355000|354180|354650|354126|355000|354180|354362|354125|375
1637070900000|2021-11-16 13:55:00|354600|354125|354498|354000|354699|354201|354323|354000|1212
1637071200000|2021-11-16 14:00:00|354303|353901|354420|354000|354705|354000|354303|353901|494
1637071500000|2021-11-16 14:05:00|354400|354200|354699|354000|354699|354200|354360|354000|385
1637071800000|2021-11-16 14:10:00|354400|353901|354299|353901|354400|353901|354299|353901|301
1637072100000|2021-11-16 14:15:00|354170|353900|354100|353600|354300|353900|354100|353250|1664
1637072400000|2021-11-16 14:20:00|354190|353676|354199|353700|354199|353749|354190|353676|244
1637072700000|2021-11-16 14:25:00|353900|353675|354400|353800|354400|353800|353900|353356|1196
1637073000000|2021-11-16 14:30:00|353814|353300|356800|356501|357000|356815|353814|353300|21399
1637073300000|2021-11-16 14:35:00|356869|356511|355999|355413|357754|357422|355492|355200|15574
1637073600000|2021-11-16 14:40:00|355702|355200|356259|356020|356760|356397|355602|355200|16911
1637073900000|2021-11-16 14:45:00|356258|356128|355883|355621|356800|356320|355813|355600|5950
1637074200000|2021-11-16 14:50:00|355884|355674|355049|354813|356100|355884|354741|354500|16151
1637074500000|2021-11-16 14:55:00|354949|354814|353999|353851|355049|354814|353948|353720|11046
1637074800000|2021-11-16 15:00:00|354000|353853|355156|355027|355326|355099|353927|353851|9706
1637075100000|2021-11-16 15:05:00|355098|354974|354923|354761|355098|354991|354321|354063|8293
1637075400000|2021-11-16 15:10:00|354896|354760|354847|354698|354922|354801|354535|354339|6545
1637075700000|2021-11-16 15:15:00|354846|354586|354869|354631|355079|354981|354412|354148|8020
1637076000000|2021-11-16 15:20:00|354868|354632|354302|354153|354977|354900|354252|354004|7838
1637076300000|2021-11-16 15:25:00|354300|354157|352783|352677|354300|354157|352783|352677|15578
1637076600000|2021-11-16 15:30:00|352785|352678|353504|353300|353665|353481|352580|352500|6817
1637076900000|2021-11-16 15:35:00|353438|353263|353380|353216|353600|353468|353050|352900|2572
1637077200000|2021-11-16 15:40:00|353470|353223|353947|353779|354144|353998|353470|353220|7864
1637077500000|2021-11-16 15:45:00|354000|353784|354127|353933|354144|353996|353771|353500|3600
1637077800000|2021-11-16 15:50:00|354084|353911|354520|354427|354520|354427|353946|353801|4816
1637078100000|2021-11-16 15:55:00|354510|354435|354578|354460|354700|354569|354346|354217|3424
1637078400000|2021-11-16 16:00:00|354461|354400|354683|354508|354720|354604|354429|354117|5820
1637078700000|2021-11-16 16:05:00|354682|354498|354643|354474|354800|354703|354442|354323|2099
1637079000000|2021-11-16 16:10:00|354642|354491|356100|355969|356100|355993|354642|354491|10493
1637079300000|2021-11-16 16:15:00|356099|355970|356327|356188|356451|356339|355994|355784|12224
1637079600000|2021-11-16 16:20:00|356346|356189|356164|356014|356600|356453|356000|355852|4736
1637079900000|2021-11-16 16:25:00|356162|356021|356198|356022|356398|356299|356120|355960|3848
1637080200000|2021-11-16 16:30:00|356332|356127|355900|355800|356333|356273|355793|355592|4331
1637080500000|2021-11-16 16:35:00|355925|355805|355717|355448|356200|356036|355468|355250|2456
1637080800000|2021-11-16 16:40:00|355715|355457|355151|354956|355715|355457|355151|354900|3736
1637081100000|2021-11-16 16:45:00|355150|354963|355215|355076|355537|355400|355150|354962|3173
1637081400000|2021-11-16 16:50:00|355488|355080|355600|355358|355600|355511|355156|355073|2797
1637081700000|2021-11-16 16:55:00|355506|355360|355890|355636|356000|355843|355466|355291|6547
1637082000000|2021-11-16 17:00:00|355780|355551|355556|355407|356300|356195|355489|355371|4935
1637082300000|2021-11-16 17:05:00|355551|355400|355661|355475|355895|355669|355480|355358|1062
1637082600000|2021-11-16 17:10:00|355643|355498|356169|356004|356300|356036|355642|355498|1966
1637082900000|2021-11-16 17:15:00|356168|356036|356042|355801|356333|356253|356042|355800|4060
1637083200000|2021-11-16 17:20:00|356021|355803|355986|355741|356132|355922|355663|355537|2212
1637083500000|2021-11-16 17:25:00|355978|355736|355873|355706|356000|355880|355647|355537|900
1637083800000|2021-11-16 17:30:00|355869|355712|356098|355917|356098|355977|355734|355600|3619
1637084100000|2021-11-16 17:35:00|356097|355918|356086|355998|356130|356070|355915|355829|2700
1637084400000|2021-11-16 17:40:00|356088|355999|356250|356132|356253|356169|356017|355923|2715
1637084700000|2021-11-16 17:45:00|356249|355988|356107|356000|356300|356219|356054|355870|3671
1637085000000|2021-11-16 17:50:00|356106|355975|356194|356054|356259|356111|356008|355974|800
1637085300000|2021-11-16 17:55:00|356181|356058|355914|355800|356181|356106|355912|355800|1759
1637085600000|2021-11-16 18:00:00|355911|355769|355719|355601|355913|355769|355662|355555|2339
1637085900000|2021-11-16 18:05:00|355715|355622|355784|355628|355913|355778|355630|355537|3151
1637086200000|2021-11-16 18:10:00|355729|355631|355500|355375|355785|355719|355437|355338|3974
1637086500000|2021-11-16 18:15:00|355495|355344|355039|354976|355669|355574|355039|354938|3025
1637086800000|2021-11-16 18:20:00|355049|354942|354979|354847|355277|355122|354764|354650|2122
1637087100000|2021-11-16 18:25:00|354978|354900|354757|354650|354978|354900|354724|354611|1143
1637087400000|2021-11-16 18:30:00|354756|354651|354632|354536|354832|354780|354632|354536|2664
1637087700000|2021-11-16 18:35:00|354628|354528|354786|354628|354800|354701|354534|354400|4712
1637088000000|2021-11-16 18:40:00|354779|354642|354691|354625|354812|354732|354530|354400|1902
1637088300000|2021-11-16 18:45:00|354769|354626|354505|354420|354800|354734|354322|354179|1900
1637088600000|2021-11-16 18:50:00|354467|354422|354726|354562|354734|354608|354370|354265|1454
1637088900000|2021-11-16 18:55:00|354748|354568|354738|354563|354825|354751|354584|354500|3656
1637089200000|2021-11-16 19:00:00|354777|354652|354642|354522|354839|354716|354642|354507|1811
1637089500000|2021-11-16 19:05:00|354616|354552|354569|354478|354767|354679|354408|354299|3096
1637089800000|2021-11-16 19:10:00|354570|354479|354299|354150|354662|354546|354071|354000|3340
1637090100000|2021-11-16 19:15:00|354300|354151|354385|354258|354435|354258|354034|353900|4097
1637090400000|2021-11-16 19:20:00|354345|354242|354165|354050|354355|354242|354020|353900|2221
1637090700000|2021-11-16 19:25:00|354164|354053|354193|354020|354388|354309|354121|354000|2400
1637091000000|2021-11-16 19:30:00|354179|354023|354102|354025|354309|354192|354102|354000|1300
1637091300000|2021-11-16 19:35:00|354101|354026|354146|354049|354298|354217|354101|354000|1273
1637091600000|2021-11-16 19:40:00|354145|354000|354171|354072|354347|354174|354031|353923|1954
1637091900000|2021-11-16 19:45:00|354167|354073|354342|354245|354347|354255|354071|354000|907
1637092200000|2021-11-16 19:50:00|354341|354247|354431|354371|354520|354500|354341|354201|2240
1637092500000|2021-11-16 19:55:00|354478|354416|354354|354231|354691|354588|354326|354160|2856
1637092800000|2021-11-16 20:00:00|354352|354234|354196|354028|354356|354263|354065|353965|3129
1637093100000|2021-11-16 20:05:00|354191|354030|354188|354001|354259|354161|354000|353923|2241
1637093400000|2021-11-16 20:10:00|354185|354004|354250|354172|354250|354189|353941|353845|4967
1637093700000|2021-11-16 20:15:00|354249|354173|354004|353906|354348|354257|353944|353885|4048
1637094000000|2021-11-16 20:20:00|354003|353902|354387|354284|354430|354317|353963|353845|2741
1637094300000|2021-11-16 20:25:00|354388|354286|355097|354897|355129|355018|354269|354118|9967
1637094600000|2021-11-16 20:30:00|355094|354677|354635|354475|355097|354963|354517|354440|3336
1637094900000|2021-11-16 20:35:00|354630|354486|354688|354451|354799|354785|354488|354320|7143
1637095200000|2021-11-16 20:40:00|354686|354574|354698|354525|354798|354667|354503|354239|6098
1637095500000|2021-11-16 20:45:00|354629|354424|353997|353700|354629|354517|353851|353700|6546
1637095800000|2021-11-16 20:50:00|354023|353751|354279|354143|354500|354390|353996|353700|12027
1637096100000|2021-11-16 20:55:00|354283|354128|354070|353887|354451|354208|353746|353700|23418
1637096400000|2021-11-16 21:00:00|354000|353507|354100|354025|354100|354025|354000|353507|154037
1637096700000|2021-11-16 21:05:00|354325|354075|354400|354075|354500|354200|354325|354075|755
1637097000000|2021-11-16 21:10:00|354292|354070|354289|354070|354292|354070|354289|354070|432
1637097300000|2021-11-16 21:15:00|||||||||326
1637097600000|2021-11-16 21:20:00|||||||||315
1637097900000|2021-11-16 21:25:00|||||||||31
1637098200000|2021-11-16 21:30:00|||||||||11
1637098500000|2021-11-16 21:35:00|||||||||181
1637098800000|2021-11-16 21:40:00|||||||||104
1637099100000|2021-11-16 21:45:00|||||||||5
1637099400000|2021-11-16 21:50:00|||||||||89
1637099700000|2021-11-16 21:55:00|||||||||31
1637100000000|2021-11-16 22:00:00|||||||||24
1637100300000|2021-11-16 22:05:00|||||||||4
1637100600000|2021-11-16 22:10:00|||||||||103
1637100900000|2021-11-16 22:15:00|||||||||8
1637101200000|2021-11-16 22:20:00|354200|354100|354200|354100|354200|354100|354200|354100|10
1637101800000|2021-11-16 22:30:00|354350||354350||354350||354350||306
1637102100000|2021-11-16 22:35:00|||||||||4
1637102400000|2021-11-16 22:40:00|||||||||11
1637102700000|2021-11-16 22:45:00|||||||||170
1637103000000|2021-11-16 22:50:00|||||||||93
1637103300000|2021-11-16 22:55:00|||||||||13
1637103600000|2021-11-16 23:00:00|354300|354103|354299|354101|354300|354103|354299|354101|115
1637103900000|2021-11-16 23:05:00|354280|354103|354300|354100|354300|354103|354248|354100|30
1637104200000|2021-11-16 23:10:00|354299||354248||354299||354248||7
1637104500000|2021-11-16 23:15:00||354103||354100||354103||354100|35
1637104800000|2021-11-16 23:20:00|354199|354000|354199|354000|354199|354000|354199|354000|269
1637105100000|2021-11-16 23:25:00|||||||||60
1637105400000|2021-11-16 23:30:00|||||||||3
1637105700000|2021-11-16 23:35:00|||||||||8
1637106000000|2021-11-16 23:40:00|354325|354006|354350|354000|354350|354006|354199|354000|294
1637106300000|2021-11-16 23:45:00|354325|354005|354325|354070|354325|354070|354325|354005|72
1637106600000|2021-11-16 23:50:00|354350|354200|354350|354200|354350|354200|354350|354070|131
1637106900000|2021-11-16 23:55:00|||||||||4
1637107200000|2021-11-17 00:00:00|354482|354201|354482|354201|354482|354201|354482|354201|65
1637107500000|2021-11-17 00:05:00|354450|354104|354450|354104|354450|354104|354450|354104|101
1637107800000|2021-11-17 00:10:00||354111||354111||354111||354111|12
1637108700000|2021-11-17 00:25:00|||||||||16
1637109000000|2021-11-17 00:30:00|||||||||6
1637109300000|2021-11-17 00:35:00|||||||||2
1637109600000|2021-11-17 00:40:00|||||||||20
1637109900000|2021-11-17 00:45:00|354404|354104|354404|354015|354450|354104|354400|354015|31
1637110200000|2021-11-17 00:50:00|354400||354404||354404||354284||46
1637110500000|2021-11-17 00:55:00|354400||354450||354450||354400||116
1637139600000|2021-11-17 09:00:00|356310|353787|356038|353787|356310|354257|355992|353787|15
1637139900000|2021-11-17 09:05:00|356310||356310||356310||355747||8
1637140200000|2021-11-17 09:10:00|355872||355795||356310||355705||65
1637140500000|2021-11-17 09:15:00|356310||355793||356310||354732||14
1637140800000|2021-11-17 09:20:00|356310|354200|355680|354200|356310|354200|355680|354200|5
1637141100000|2021-11-17 09:25:00|||||||||13
1637141400000|2021-11-17 09:30:00|356310|353787|355629|353787|356310|353787|354539|353787|225
1637141700000|2021-11-17 09:35:00|356310||355525||356310||355525||12
1637142000000|2021-11-17 09:40:00|356310|354000|355649|354088|356310|354088|355368|354000|16
1637142300000|2021-11-17 09:45:00|356310|354089|355734|353787|356310|354092|355734|353787|100
1637142600000|2021-11-17 09:50:00|356310||355608||356310||355608||26
1637142900000|2021-11-17 09:55:00||354201||354201||354201||354201|7
1637143200000|2021-11-17 10:00:00|||||||||4
1637143500000|2021-11-17 10:05:00|||||||||6
1637143800000|2021-11-17 10:10:00|||||||||7
1637144100000|2021-11-17 10:15:00||354211||354201||354212||353787|18
1637144400000|2021-11-17 10:20:00||353787||354250||354250||353787|3
1637144700000|2021-11-17 10:25:00||354210||354101||354210||353787|6
1637145000000|2021-11-17 10:30:00||353787||354201||354201||353787|11
1637145300000|2021-11-17 10:35:00|354496||354496||354496||354496||36
1637145600000|2021-11-17 10:40:00|354691|353787|355986|354301|356310|354301|354690|353787|156
1637145900000|2021-11-17 10:45:00|355985||356056||356310||355957||5
1637146200000|2021-11-17 10:50:00|356310||356054||356310||356054||4
1637146500000|2021-11-17 10:55:00|356310||355956||356310||355956||2
1637146800000|2021-11-17 11:00:00|356310||355950||356310||355950||5
1637147100000|2021-11-17 11:05:00|356310||356169||356310||356169||14
1637147400000|2021-11-17 11:10:00|356310||355976||356310||355976||4
1637147700000|2021-11-17 11:15:00|356310||356114||356310||356114||2
1637148000000|2021-11-17 11:20:00|||||||||3
1637148300000|2021-11-17 11:25:00|356310||355116||356310||355116||7
1637148600000|2021-11-17 11:30:00|355115||355066||355115||355066||88
1637148900000|2021-11-17 11:35:00|355065||355135||355211||355062||0
1637149200000|2021-11-17 11:40:00|355134||355090||355134||355090||1
1637149500000|2021-11-17 11:45:00|355089|354760|356310|355067|356310|355067|355065|354760|247
1637150100000|2021-11-17 11:55:00|356299|354301|356310|354301|356310|354851|356297|354301|1867
1637150400000|2021-11-17 12:00:00|356297|354311|355299|354401|356297|354802|355066|354301|425
1637150700000|2021-11-17 12:05:00||354500||355000||355000||354313|201
1637151000000|2021-11-17 12:10:00|355300|354313|355250|354850|355300|354850|355250|354313|377
1637151300000|2021-11-17 12:15:00|355170|354813|355249|355100|355250|355100|355170|354813|537
1637151600000|2021-11-17 12:20:00|355250|355175|355250|355175|355250|355175|355250|355175|210
1637151900000|2021-11-17 12:25:00|355300|355100|355621|355102|355623|355103|355300|355100|479
1637152200000|2021-11-17 12:30:00|355623|355214|355599|355102|355623|355214|355382|355102|178
1637152500000|2021-11-17 12:35:00|355623|355200|355623|355444|355623|355444|355444|355100|1132
1637152800000|2021-11-17 12:40:00|356000|355500|356499|356016|357500|356540|356000|355444|2704
1637153100000|2021-11-17 12:45:00|356299|356100|356275|355479|356299|356100|356036|355479|1062
1637153400000|2021-11-17 12:50:00|356299|355500|356489|355889|356500|355889|356279|355479|114
1637153700000|2021-11-17 12:55:00|356235|355800|356149|355500|356235|355800|356149|355475|428
1637154000000|2021-11-17 13:00:00|355940|355540|355999|355525|356149|355540|355940|355500|271
1637154300000|2021-11-17 13:05:00|355900|355994|356235|355631|356235|355994|355650|355525|2525
1637154600000|2021-11-17 13:10:00|356100|355625|355500|355144|356235|355627|355500|355144|1146
1637154900000|2021-11-17 13:15:00|355442|355162|355798|355220|356039|355220|355442|355160|328
1637155200000|2021-11-17 13:20:00|355790|355202|355799|355199|355800|355311|355788|355160|30
1637155500000|2021-11-17 13:25:00|355800|355400|355992|355438|355992|355445|355500|355400|514
1637155800000|2021-11-17 13:30:00|355900|355456|355992|355504|356000|355504|355700|355456|428
1637156100000|2021-11-17 13:35:00|355962|355144|355799|355300|355962|355301|355740|355144|198
1637156400000|2021-11-17 13:40:00|355765|355400|355765|355300|355765|355400|355700|355300|17
1637156700000|2021-11-17 13:45:00|355900|355500|356000|355700|356000|355700|355899|355500|170
1637157000000|2021-11-17 13:50:00|355900|355652|355900|355300|355900|355652|355850|355300|779
1637157300000|2021-11-17 13:55:00|355800||355950||355950||355800||236
1637157600000|2021-11-17 14:00:00|355962||355960||355962||355765||343
1637157900000|2021-11-17 14:05:00|355898|355400|356310|355401|356400|355942|355898|355300|2170
1637158200000|2021-11-17 14:10:00|356000|355550|355999|355550|356000|355611|355999|355425|247
1637158500000|2021-11-17 14:15:00|||||||||181
1637158800000|2021-11-17 14:20:00|356310|355800|356310|355800|356310|355800|356310|355800|333
1637159100000|2021-11-17 14:25:00|356400|355880|356799|356555|356800|356555|356400|355880|1731
1637159400000|2021-11-17 14:30:00|356600|356595|357371|356714|357800|357662|356195|355800|56821
1637159700000|2021-11-17 14:35:00|357364|357000|357100|356794|358000|357827|356383|356200|16863
1637160000000|2021-11-17 14:40:00|357000|356730|357650|357436|357800|357665|356543|356002|23594
1637160300000|2021-11-17 14:45:00|357700|357539|357799|357568|358400|358247|356999|356789|23310
1637160600000|2021-11-17 14:50:00|357741|357500|357800|357415|358000|357892|356995|356844|12328
1637160900000|2021-11-17 14:55:00|357600|357431|356912|356612|357800|357463|356262|356092|11302
1637161200000|2021-11-17 15:00:00|356836|356600|357283|357002|357664|357320|356836|356600|11409
1637161500000|2021-11-17 15:05:00|357213|357003|357170|356994|357377|357283|356584|356500|4637
1637161800000|2021-11-17 15:10:00|357159|357049|358000|357703|358300|358116|357102|356821|17496
1637162100000|2021-11-17 15:15:00|357888|357742|357460|357300|358037|357804|357111|357000|7743
1637162400000|2021-11-17 15:20:00|357444|357301|356696|356610|357660|357448|356652|356500|6499
1637162700000|2021-11-17 15:25:00|356695|356646|356696|356627|357177|356986|356595|356500|4085
1637163000000|2021-11-17 15:30:00|356748|356651|356485|356251|356863|356726|356216|356100|3600
1637163300000|2021-11-17 15:35:00|356483|356252|356436|356116|356483|356252|355546|355444|6894
1637163600000|2021-11-17 15:40:00|356396|356119|356577|356400|356640|356473|356191|355970|4565
1637163900000|2021-11-17 15:45:00|356533|356401|356319|356050|356617|356472|356116|355901|1260
1637164200000|2021-11-17 15:50:00|356277|356083|355749|355562|356445|356142|355552|355444|3992
1637164500000|2021-11-17 15:55:00|355704|355563|355546|355306|355800|355672|355000|354800|4575
1637164800000|2021-11-17 16:00:00|355517|355307|355691|355471|355700|355564|355195|355100|3456
1637165100000|2021-11-17 16:05:00|355645|355472|355993|355756|356167|356041|355526|355410|10140
1637165400000|2021-11-17 16:10:00|355992|355814|355963|355784|356200|356051|355871|355590|2445
1637165700000|2021-11-17 16:15:00|355957|355813|356158|356001|356450|356257|355957|355770|4257
1637166000000|2021-11-17 16:20:00|356146|356002|355700|355501|356450|356241|355577|355411|1500
1637166300000|2021-11-17 16:25:00|355673|355503|356027|355813|356027|355881|355551|355411|1491
1637166600000|2021-11-17 16:30:00|355940|355798|356000|355835|356049|355850|355858|355602|1014
1637166900000|2021-11-17 16:35:00|355984|355836|356360|356100|356433|356257|355941|355823|5512
1637167200000|2021-11-17 16:40:00|356333|356101|356966|356686|357000|356920|356333|356101|6761
1637167500000|2021-11-17 16:45:00|356900|356684|357077|356945|357077|356945|356798|356664|800
1637167800000|2021-11-17 16:50:00|357100|356976|357500|357326|357565|357430|357100|356976|10071
1637168100000|2021-11-17 16:55:00|357400|357308|357882|357715|357956|357832|357348|357193|8294
1637168400000|2021-11-17 17:00:00|357881|357717|358646|358496|358800|358655|357839|357650|32889
1637168700000|2021-11-17 17:05:00|358645|358444|358068|357816|358646|358539|357962|357652|7503
1637169000000|2021-11-17 17:10:00|357999|357818|358075|357911|358500|358318|357986|357816|8561
1637169300000|2021-11-17 17:15:00|358074|357817|357993|357820|358437|358150|357900|357816|5967
1637169600000|2021-11-17 17:20:00|357991|357821|357699|357444|358361|358065|357416|357187|8418
1637169900000|2021-11-17 17:25:00|357698|357187|357338|357214|357900|357658|357198|357073|3890
1637170200000|2021-11-17 17:30:00|357337|357073|357487|357373|357635|357472|357173|357073|2146
1637170500000|2021-11-17 17:35:00|357542|357376|358100|357873|358100|358000|357486|357116|8586
1637170800000|2021-11-17 17:40:00|358045|357910|358094|357883|358160|358028|357652|357500|2856
1637171100000|2021-11-17 17:45:00|358093|357966|358221|358081|358244|358081|357689|357545|7157
1637171400000|2021-11-17 17:50:00|358279|358082|357758|357506|358313|358174|357629|357500|6449
1637171700000|2021-11-17 17:55:00|357849|357507|357265|357115|357849|357563|357072|357000|5422
1637172000000|2021-11-17 18:00:00|357263|357116|356697|356589|357399|357266|356568|356411|3526
1637172300000|2021-11-17 18:05:00|356676|356590|356567|356420|356890|356740|356474|356411|4114
1637172600000|2021-11-17 18:10:00|356538|356431|356275|356106|356567|356450|356091|355924|12818
1637172900000|2021-11-17 18:15:00|356273|356048|356286|356080|356355|356207|355906|355700|6693
1637173200000|2021-11-17 18:20:00|356282|356100|356613|356331|356777|356651|356087|355909|7385
1637173500000|2021-11-17 18:25:00|356611|356415|356682|356579|356826|356642|356429|356267|1200
1637173800000|2021-11-17 18:30:00|356694|356580|356498|356192|356810|356581|356158|356084|3573
1637174100000|2021-11-17 18:35:00|356652|356247|356495|356300|356652|356386|356343|356200|2131
1637174400000|2021-11-17 18:40:00|356494|356213|356699|356567|356764|356576|356117|356028|3495
1637174700000|2021-11-17 18:45:00|356718|356610|356816|356674|356900|356777|356600|356491|5056
1637175000000|2021-11-17 18:50:00|356815|356715|357162|357000|357250|357160|356815|356715|5578
1637175300000|2021-11-17 18:55:00|357120|357001|357249|357052|357313|357174|356799|356661|4375
1637175600000|2021-11-17 19:00:00|357218|357113|356985|356905|357218|357118|356823|356700|2077
1637175900000|2021-11-17 19:05:00|356930|356809|356933|356811|357000|356898|356720|356563|1798
1637176200000|2021-11-17 19:10:00|356941|356796|356925|356774|357000|356856|356678|356553|2242
1637176500000|2021-11-17 19:15:00|356969|356773|356494|356344|357000|356915|356280|356129|4174
1637176800000|2021-11-17 19:20:00|356419|356278|356298|356118|356555|356385|356226|356117|3102
1637177100000|2021-11-17 19:25:00|356287|356117|356276|356102|356487|356344|356071|356010|5409
1637177400000|2021-11-17 19:30:00|356257|356100|355836|355655|356400|356325|355733|355600|3625
1637177700000|2021-11-17 19:35:00|355835|355600|355752|355609|356010|355927|355747|355600|3894
1637178000000|2021-11-17 19:40:00|355755|355620|355653|355571|355882|355730|355628|355547|2484
1637178300000|2021-11-17 19:45:00|355652|355550|355862|355749|355967|355758|355480|355326|3882
1637178600000|2021-11-17 19:50:00|355861|355734|356244|356085|356323|356243|355836|355734|7558
1637178900000|2021-11-17 19:55:00|356299|356123|356300|356190|356300|356232|356210|356021|1791
1637179200000|2021-11-17 20:00:00|356289|356200|355400|355275|356289|356200|355400|355270|4094
1637179500000|2021-11-17 20:05:00|355350|355270|354922|354787|355350|355270|354801|354639|6310
1637179800000|2021-11-17 20:10:00|355003|354799|355769|355627|355800|355700|354922|354799|8196
1637180100000|2021-11-17 20:15:00|355767|355632|355510|355335|356000|355866|355500|355335|5754
1637180400000|2021-11-17 20:20:00|355400|355362|355379|355228|355708|355578|355335|355191|4660
1637180700000|2021-11-17 20:25:00|355361|355262|355343|355181|355635|355445|355250|355098|3538
1637181000000|2021-11-17 20:30:00|355349|355182|355684|355554|355737|355594|355348|355182|6385
1637181300000|2021-11-17 20:35:00|355683|355557|355682|355565|356000|355846|355571|355450|5645
1637181600000|2021-11-17 20:40:00|355681|355550|355613|355484|355760|355649|355302|355178|2926
1637181900000|2021-11-17 20:45:00|355611|355500|355379|355186|355870|355744|355326|355186|6290
1637182200000|2021-11-17 20:50:00|355408|355252|354954|354600|355500|355264|354639|354600|12337
1637182500000|2021-11-17 20:55:00|354754|354700|355099|354886|355100|355044|354589|354518|28785
1637182800000|2021-11-17 21:00:00|355100|354500|355019|354600|355440|355027|354899|354500|2457
1637183100000|2021-11-17 21:05:00|354886|354500|354886|354650|354886|354650|354873|354500|314
1637183400000|2021-11-17 21:10:00|354880|354651|355219|355000|355223|355000|354799|354650|611
1637183700000|2021-11-17 21:15:00|355199|354800|355198|354800|355199|354800|355198|354725|296
1637184000000|2021-11-17 21:20:00|355223|354801|355223|355051|355223|355051|355219|354801|267
1637184300000|2021-11-17 21:25:00|355219||355223||355223||355219||367
1637184600000|2021-11-17 21:30:00|355249|355111|355490|355150|355500|355211|355249|355000|176
1637184900000|2021-11-17 21:35:00|355399|355100|355399|355000|355399|355150|355399|355000|323
1637185200000|2021-11-17 21:40:00|355500|355001|355500|355001|355500|355001|355500|355000|310
1637185500000|2021-11-17 21:45:00||355051||355051||355051||355051|114
1637185800000|2021-11-17 21:50:00|||||||||148
1637186100000|2021-11-17 21:55:00|355499|355001|355450|355300|355499|355300|355450|355001|86
1637186400000|2021-11-17 22:00:00|||||||||23
1637186700000|2021-11-17 22:05:00|355500|355400|356210|355800|356210|355800|355500|355300|952
1637187000000|2021-11-17 22:10:00|355800|355501|356210|355501|356210|355501|355800|355501|344
1637187300000|2021-11-17 22:15:00|356199|355410|356199|355410|356199|355410|356000|355410|321
1637187600000|2021-11-17 22:20:00|356210|355470|356210|355500|356210|355500|356210|355428|14
1637187900000|2021-11-17 22:25:00|356000|355401|355500|355300|356000|355401|355500|355300|296
1637188200000|2021-11-17 22:30:00|||||||||58
1637188500000|2021-11-17 22:35:00|355948|355251|356000|355100|356000|355251|355948|355050|244
1637188800000|2021-11-17 22:40:00|||||||||10
1637189100000|2021-11-17 22:45:00|||||||||32
1637189400000|2021-11-17 22:50:00|||||||||38
1637189700000|2021-11-17 22:55:00|356210|355400|356210|355400|356210|355400|356210|355400|354
1637190000000|2021-11-17 23:00:00|356000|355500|356210|355500|356210|355500|356000|355405|183
1637190300000|2021-11-17 23:05:00|356012|355508|356012|355556|356012|355600|356012|355508|75
1637190600000|2021-11-17 23:10:00||355600||355608||355608||355500|45
1637190900000|2021-11-17 23:15:00||355612||355612||355612||355606|95
1637191200000|2021-11-17 23:20:00|355930|355500|356000|355500|356012|355612|355930|355500|323
1637191500000|2021-11-17 23:25:00|||||||||11
1637191800000|2021-11-17 23:30:00||355612||355612||355612||355612|24
1637192100000|2021-11-17 23:35:00|||||||||19
1637192400000|2021-11-17 23:40:00||355600||355611||355611||355501|12
1637192700000|2021-11-17 23:45:00|355900||355900||355900||355900||44
1637193000000|2021-11-17 23:50:00|||||||||47
1637193300000|2021-11-17 23:55:00||355892||355611||355892||355611|171
1637193600000|2021-11-18 00:00:00||355500||355512||355512||355500|122
1637193900000|2021-11-18 00:05:00|||||||||58
1637194200000|2021-11-18 00:10:00|||||||||51
1637194500000|2021-11-18 00:15:00|||||||||18
1637194800000|2021-11-18 00:20:00|||||||||3
1637195100000|2021-11-18 00:25:00||355521||355550||355550||355521|6
1637195400000|2021-11-18 00:30:00|||||||||5
1637195700000|2021-11-18 00:35:00||355555||355555||355555||355555|14
1637196000000|2021-11-18 00:40:00||355560||355520||355560||355500|37
1637196300000|2021-11-18 00:45:00|356000|355612|355900|355613|356012|355900|355900|355612|436
1637196600000|2021-11-18 00:50:00||355650||355650||355650||355650|72
1637196900000|2021-11-18 00:55:00|356012|355700|356200|355700|356200|355700|356012|355700|204
1637226000000|2021-11-18 09:00:00|359060||357841||359060||357672||77
1637226300000|2021-11-18 09:05:00|359060|356243|357880|355156|359060|356303|357685|355156|68
1637226600000|2021-11-18 09:10:00|359009||357660||359060||357615||12
1637226900000|2021-11-18 09:15:00|358923|356213|357966|355156|359060|356453|357787|355156|191
1637227200000|2021-11-18 09:20:00|357965|355157|358196|355250|359060|356805|357965|355156|165
1637227500000|2021-11-18 09:25:00|358197|355156|358191|355320|359060|355604|358189|355156|9
1637227800000|2021-11-18 09:30:00|358190|355156|357964|356000|359060|356886|357964|355156|68
1637228100000|2021-11-18 09:35:00|358417||357886||358417||357799||6
1637228400000|2021-11-18 09:40:00|357200||357200||357200||357200||6
1637228700000|2021-11-18 09:45:00|||||||||9
1637229000000|2021-11-18 09:50:00|||||||||14
1637229300000|2021-11-18 09:55:00|357132||357200||357200||357132||86
1637229600000|2021-11-18 10:00:00|||||||||6
1637229900000|2021-11-18 10:05:00|||||||||9
1637230200000|2021-11-18 10:10:00|||||||||47
1637230500000|2021-11-18 10:15:00|357062||357200||357200||357062||7
1637230800000|2021-11-18 10:20:00|357062||357062||357200||357062||37
1637231100000|2021-11-18 10:25:00|357200||357200||357200||357062||10
1637231400000|2021-11-18 10:30:00|357062||357200||357200||357062||5
1637231700000|2021-11-18 10:35:00|357062||357200||357200||357042||48
1637232000000|2021-11-18 10:40:00||356301||356302||356302||356301|28
1637232300000|2021-11-18 10:45:00|357062|356503|357062|356520|357200|356550|357062|356302|40
1637232600000|2021-11-18 10:50:00|357200|356421|357200|356603|357200|356603|356760|356302|20
1637232900000|2021-11-18 10:55:00|357042|356302|357042|356620|357200|356620|357042|356302|8
1637233200000|2021-11-18 11:00:00|357200|356501|357200|356711|357200|356711|357042|356302|109
1637233500000|2021-11-18 11:05:00|357042|356501|357200|356000|357200|356501|356993|356000|97
1637233800000|2021-11-18 11:10:00|||||||||9
1637234100000|2021-11-18 11:15:00|||||||||2
1637234400000|2021-11-18 11:20:00|||||||||2
1637234700000|2021-11-18 11:25:00|||||||||8
1637235000000|2021-11-18 11:30:00|||||||||25
1637235300000|2021-11-18 11:35:00||356400||356400||356400||356400|26
1637235600000|2021-11-18 11:40:00|357060|356000|356895|356000|357060|356000|356895|356000|14
1637235900000|2021-11-18 11:45:00|357060|356001|356800|356001|357060|356001|356642|356001|162
1637236200000|2021-11-18 11:50:00||356000||356400||356588||356000|94
1637236500000|2021-11-18 11:55:00|||||||||17
1637236800000|2021-11-18 12:00:00|356700|356500|356700|356102|356700|356600|356500|356100|1126
1637237100000|2021-11-18 12:05:00|356639|356550|356700|356116|356700|356550|356639|356100|629
1637237400000|2021-11-18 12:10:00|356693|356001|356635|356101|356700|356300|356600|356001|184
1637237700000|2021-11-18 12:15:00|356689|356300|356599|356300|356689|356300|356599|356001|499
1637238000000|2021-11-18 12:20:00|356689|356350|356650|356350|356689|356632|356559|356300|1386
1637238300000|2021-11-18 12:25:00|356600|356300|356600|356102|356700|356351|356500|356100|404
1637238600000|2021-11-18 12:30:00|356700|356103|356700|356618|356700|356673|356625|356103|1818
1637238900000|2021-11-18 12:35:00|356800|356499|356900|356800|356900|356800|356800|356464|854
1637239200000|2021-11-18 12:40:00|357200|357005|357000|356830|357200|357158|357000|356800|1590
1637239500000|2021-11-18 12:45:00|357150|357000|357200|357000|357200|357100|357150|357000|1319
1637239800000|2021-11-18 12:50:00|357169||357200||357200||357100||532
1637240100000|2021-11-18 12:55:00|357288|357074|357200|356890|357288|357229|357155|356830|1092
1637240400000|2021-11-18 13:00:00|357288|357015|357288|356900|357288|357244|357190|356830|2037
1637240700000|2021-11-18 13:05:00||356830||356900||356930||356830|237
1637241000000|2021-11-18 13:10:00|357200|356830|357200|357000|357200|357001|357100|356830|295
1637241300000|2021-11-18 13:15:00|357199|357001|357150|357001|357200|357001|357150|357000|190
1637241600000|2021-11-18 13:20:00|357149|357000|357147|356701|357149|357000|357147|356600|311
1637241900000|2021-11-18 13:25:00|357100|356800|357098|356802|357100|356802|357096|356600|82
1637242200000|2021-11-18 13:30:00|357100|356800|357000|356703|357100|356804|357000|356600|208
1637242500000|2021-11-18 13:35:00|357100|356851|357100|356802|357100|356851|357100|356703|289
1637242800000|2021-11-18 13:40:00|357098|356803|357100|356710|357100|356820|357098|356700|251
1637243100000|2021-11-18 13:45:00|357099|356730|357084|356710|357100|356813|357084|356700|353
1637243400000|2021-11-18 13:50:00|356905|356700|357049|356703|357050|356703|356905|356700|312
1637243700000|2021-11-18 13:55:00|357100|356744|357089|356700|357100|356744|357089|356700|895
1637244000000|2021-11-18 14:00:00|356999||357099||357099||356999||414
1637244300000|2021-11-18 14:05:00|357070|356711|357009|356730|357070|356730|357009|356700|342
1637244600000|2021-11-18 14:10:00|357011|356701|357060|356700|357060|356808|356999|356700|893
1637244900000|2021-11-18 14:15:00|357089|356701|357149|356800|357150|356940|357089|356700|1054
1637245200000|2021-11-18 14:20:00|357097|356802|357150|356800|357150|356802|357060|356800|556
1637245500000|2021-11-18 14:25:00|357005|356710|356970|356425|357100|356710|356200|356000|5353
1637245800000|2021-11-18 14:30:00|356636|356100|357391|357161|358200|357956|356237|356000|23619
1637246100000|2021-11-18 14:35:00|357452|357162|357798|357106|357877|357691|356859|356500|11982
1637246400000|2021-11-18 14:40:00|357797|357107|357940|357738|358400|358278|356836|356649|16176
1637246700000|2021-11-18 14:45:00|357938|357700|358344|358124|358620|358401|357427|357300|23638
1637247000000|2021-11-18 14:50:00|358324|358282|358257|358048|358689|358552|357884|357705|19214
1637247300000|2021-11-18 14:55:00|358249|357945|358388|358171|358587|358484|357935|357589|11050
1637247600000|2021-11-18 15:00:00|358524|358172|360474|360404|360684|360589|358524|358172|35760
1637247900000|2021-11-18 15:05:00|360684|360405|361457|361112|362200|362102|360240|360105|53056
1637248200000|2021-11-18 15:10:00|361456|361113|360600|360378|361479|361113|359705|359520|31191
1637248500000|2021-11-18 15:15:00|360599|360360|360390|360201|361349|361221|359800|359697|23948
1637248800000|2021-11-18 15:20:00|360378|360200|360761|360358|360999|360769|359927|359734|13312
1637249100000|2021-11-18 15:25:00|360698|360508|360861|360700|361060|360898|360495|360130|14346
1637249400000|2021-11-18 15:30:00|360999|360701|361858|361688|362100|361853|360999|360700|20079
1637249700000|2021-11-18 15:35:00|361898|361558|362711|362503|362900|362729|361688|361515|32263
1637250000000|2021-11-18 15:40:00|362712|362505|362200|361908|362927|362837|361765|361700|10708
1637250300000|2021-11-18 15:45:00|362199|361907|363035|362855|363323|363231|361954|361792|19459
1637250600000|2021-11-18 15:50:00|363034|362746|363565|363421|363800|363706|363034|362746|15854
1637250900000|2021-11-18 15:55:00|363635|363422|363800|363602|363800|363716|363320|363203|14774
1637251200000|2021-11-18 16:00:00|363799|363603|362349|362200|363800|363634|362260|362112|12277
1637251500000|2021-11-18 16:05:00|362394|362225|362900|362718|363239|363011|362300|362225|15315
1637251800000|2021-11-18 16:10:00|362892|362721|363381|363203|363652|363407|362709|362441|8259
1637252100000|2021-11-18 16:15:00|363380|363204|363974|363817|364045|363913|363251|363005|14668
1637252400000|2021-11-18 16:20:00|363973|363794|364512|364366|364732|364729|363853|363698|26005
1637252700000|2021-11-18 16:25:00|364500|364396|364984|364750|365325|365193|364500|364396|45072
1637253000000|2021-11-18 16:30:00|364926|364765|365561|365381|365600|365485|364708|364566|18974
1637253300000|2021-11-18 16:35:00|365560|365383|366100|365884|366200|365975|365259|365104|20867
1637253600000|2021-11-18 16:40:00|366095|365903|366798|366616|366800|366653|366039|365758|20490
1637253900000|2021-11-18 16:45:00|366800|366618|367132|366970|367257|367151|366760|366618|18655
1637254200000|2021-11-18 16:50:00|367133|367051|367102|366903|367315|367187|366299|366164|23064
1637254500000|2021-11-18 16:55:00|367095|366904|366500|366335|367100|367025|366460|366204|14837
1637254800000|2021-11-18 17:00:00|366499|366334|367374|367210|367424|367362|366499|366328|17782
1637255100000|2021-11-18 17:05:00|367365|367220|366709|366520|367599|367477|366544|366423|18063
1637255400000|2021-11-18 17:10:00|366774|366521|367433|367262|367700|367618|366649|366521|24834
1637255700000|2021-11-18 17:15:00|367504|367263|367740|367630|367999|367892|367027|366839|11509
1637256000000|2021-11-18 17:20:00|367869|367633|367725|367401|367869|367713|367426|367140|14077
1637256300000|2021-11-18 17:25:00|367688|367403|367444|367169|367750|367600|367181|367068|7264
1637256600000|2021-11-18 17:30:00|367450|367174|366968|366762|367523|367381|366713|366519|16233
1637256900000|2021-11-18 17:35:00|366967|366837|366597|366346|367347|367084|366362|366236|7746
1637257200000|2021-11-18 17:40:00|366570|366347|366053|365920|366570|366423|365963|365805|11283
1637257500000|2021-11-18 17:45:00|366051|365921|365579|365500|366600|366408|365579|365500|10709
1637257800000|2021-11-18 17:50:00|365640|365499|366124|365903|366245|366035|365205|365080|15547
1637258100000|2021-11-18 17:55:00|366123|365902|366380|366256|366470|366387|365691|365600|5245
1637258400000|2021-11-18 18:00:00|366379|366255|367099|367003|367140|367003|366289|366177|13929
1637258700000|2021-11-18 18:05:00|367097|366993|366761|366571|367099|367002|366537|366327|11410
1637259000000|2021-11-18 18:10:00|366760|366573|367240|367063|367500|367496|366736|366573|13892
1637259300000|2021-11-18 18:15:00|367131|367023|366962|366733|367500|367392|366765|366600|9728
1637259600000|2021-11-18 18:20:00|366912|366740|366973|366761|367120|367003|366646|366500|8551
1637259900000|2021-11-18 18:25:00|366969|366765|367000|366841|367120|367040|366902|366668|5621
1637260200000|2021-11-18 18:30:00|366999|366845|367495|367369|367700|367585|366823|366609|12676
1637260500000|2021-11-18 18:35:00|367470|367361|367351|367103|367691|367570|367350|367102|6900
1637260800000|2021-11-18 18:40:00|367348|367237|367987|367843|367987|367918|367301|367107|9607
1637261100000|2021-11-18 18:45:00|367939|367847|368100|367939|368267|368192|367799|367667|11178
1637261400000|2021-11-18 18:50:00|368078|367940|367998|367805|368218|368145|367633|367509|6268
1637261700000|2021-11-18 18:55:00|367997|367806|368110|367941|368300|368200|367800|367717|7762
1637262000000|2021-11-18 19:00:00|368091|367944|367606|367432|368111|367965|367473|367400|8752
1637262300000|2021-11-18 19:05:00|367605|367433|368200|368079|368266|368194|367479|367400|13173
1637262600000|2021-11-18 19:10:00|368199|368080|368268|368112|368422|368336|367988|367862|8832
1637262900000|2021-11-18 19:15:00|368248|368113|367679|367500|368327|368179|367449|367333|8248
1637263200000|2021-11-18 19:20:00|367723|367527|366984|366881|367841|367606|366899|366800|10214
1637263500000|2021-11-18 19:25:00|367067|366909|367319|367208|367415|367208|366928|366800|8438
1637263800000|2021-11-18 19:30:00|367336|367209|367011|366900|367467|367330|366404|366300|13128
1637264100000|2021-11-18 19:35:00|367054|366883|367572|367449|367999|367887|366806|366660|11170
1637264400000|2021-11-18 19:40:00|367642|367434|367054|366900|367642|367515|366864|366752|5936
1637264700000|2021-11-18 19:45:00|367108|366907|367400|367291|367688|367468|367108|366907|6139
1637265000000|2021-11-18 19:50:00|367399|367290|366915|366700|367399|367290|366842|366625|8113
1637265300000|2021-11-18 19:55:00|366914|366788|366819|366662|367184|367036|366443|366345|7161
1637265600000|2021-11-18 20:00:00|366850|366670|367239|367030|367440|367329|366594|366500|12447
1637265900000|2021-11-18 20:05:00|367238|366940|368080|367941|368080|367941|367198|366940|14197
1637266200000|2021-11-18 20:10:00|368079|368000|367987|367866|368484|368402|367749|367658|17260
1637266500000|2021-11-18 20:15:00|367986|367842|367778|367651|368122|368039|367123|367015|15412
1637266800000|2021-11-18 20:20:00|367731|367652|367607|367522|368050|367999|367602|367500|12590
1637267100000|2021-11-18 20:25:00|367630|367600|368199|368005|368200|368110|367623|367517|9883
1637267400000|2021-11-18 20:30:00|368140|368006|368431|368262|368478|368403|368066|367861|22222
1637267700000|2021-11-18 20:35:00|368357|368263|368622|368526|368763|368682|368178|368098|24860
1637268000000|2021-11-18 20:40:00|368756|368559|369424|369244|369424|369360|368600|368409|23338
1637268300000|2021-11-18 20:45:00|369423|369245|370047|369801|370420|370386|369292|369178|44616
1637268600000|2021-11-18 20:50:00|370000|369881|370035|369896|370350|370286|369835|369720|37252
1637268900000|2021-11-18 20:55:00|370027|369867|369707|369636|370400|370283|369403|369226|79759
1637269200000|2021-11-18 21:00:00|369607|369606|369800|369606|370275|369861|369600|369500|5933
1637269500000|2021-11-18 21:05:00|369700|369607|369679|369608|369700|369677|369679|369606|940
1637269800000|2021-11-18 21:10:00|369680|369606|369800|369606|369800|369606|369680|369606|2799
1637270100000|2021-11-18 21:15:00||369500||369500||369606||369500|672
1637270400000|2021-11-18 21:20:00|369788|369508|369788|369500|369800|369513|369788|369500|360
1637270700000|2021-11-18 21:25:00|369800||369800||369800||369800||138
1637271000000|2021-11-18 21:30:00|369788||369700||369800||369700||542
1637271300000|2021-11-18 21:35:00|369788|369512|369788|369600|369788|369600|369788|369510|236
1637271600000|2021-11-18 21:40:00|369750|369725|370186|369690|370186|370000|369750|369690|2623
1637271900000|2021-11-18 21:45:00|370073|369701|370000|369720|370100|369720|370000|369701|555
1637272200000|2021-11-18 21:50:00|370100|369800|370288|370000|370288|370000|369900|369700|948
1637272500000|2021-11-18 21:55:00|||||||||709
1637272800000|2021-11-18 22:00:00||370050||370050||370050||370050|751
1637273100000|2021-11-18 22:05:00||370150||370050||370150||370050|236
1637273400000|2021-11-18 22:10:00|370300|370150|370395|370200|370395|370200|370300|370150|588
1637273700000|2021-11-18 22:15:00|370300|370150|370250|369690|370300|370200|370250|369690|933
1637274000000|2021-11-18 22:20:00|370300|369800|370300|370200|370300|370200|370300|369800|666
1637274300000|2021-11-18 22:25:00|370395||370395||370395||370395||219
1637274600000|2021-11-18 22:30:00|||||||||233
1637274900000|2021-11-18 22:35:00|370370|370000|370250|370100|370370|370200|370200|370000|1347
1637275200000|2021-11-18 22:40:00|370249|370000|370249|370100|370249|370100|370249|370000|600
1637275500000|2021-11-18 22:45:00|370200|370000|370200|370100|370200|370100|370200|370000|681
1637275800000|2021-11-18 22:50:00|370249||370200||370249||370200||189
1637276100000|2021-11-18 22:55:00||370000||370000||370000||370000|704
1637276400000|2021-11-18 23:00:00|370199||370200||370200||370199||167
1637276700000|2021-11-18 23:05:00|370249||370249||370249||370249||365
1637277000000|2021-11-18 23:10:00||370100||370100||370100||370100|65
1637277300000|2021-11-18 23:15:00|370225|370000|370250|370101|370250|370101|370225|370000|925
1637277600000|2021-11-18 23:20:00|370225||370225||370225||370225||147
1637277900000|2021-11-18 23:25:00||370100||370100||370100||370000|498
1637278200000|2021-11-18 23:30:00|370200|370000|370200|369801|370200|370100|370000|369801|437
1637278500000|2021-11-18 23:35:00|369900||369900||369900||369900||354
1637278800000|2021-11-18 23:40:00|370116|369810|370000|369801|370116|369816|370000|369801|334
1637279100000|2021-11-18 23:45:00|370116|369810|370116|369831|370116|370000|370116|369810|795
1637279400000|2021-11-18 23:50:00|370200|369833|370195|369900|370200|369900|370195|369833|419
1637279700000|2021-11-18 23:55:00|||||||||99
1637280000000|2021-11-19 00:00:00|369900|369801|370150|370000|370195|370001|369900|369801|590
1637280300000|2021-11-19 00:05:00|370149|369900|370150|370002|370150|370100|370149|369900|526
1637280600000|2021-11-19 00:10:00||370006||370002||370006||370002|16
1637280900000|2021-11-19 00:15:00|370195|370001|369999|369755|370195|370001|369999|369734|330
1637281200000|2021-11-19 00:20:00|370000|369734|370000|369821|370000|369821|370000|369734|298
1637281500000|2021-11-19 00:25:00|369999||370000||370000||369999||145
1637281800000|2021-11-19 00:30:00|369999|369850|369999|369825|369999|369852|369980|369825|298
1637282100000|2021-11-19 00:35:00||369821||369850||369850||369810|226
1637282400000|2021-11-19 00:40:00|370000|369851|370000|369825|370000|369851|370000|369825|360
1637282700000|2021-11-19 00:45:00||369830||369825||369901||369825|411
1637283000000|2021-11-19 00:50:00|370002|369820|370002|369800|370002|369852|370002|369800|687
1637283300000|2021-11-19 00:55:00|370000|369834|369820|369690|370002|369834|369820|369690|427
1637312400000|2021-11-19 09:00:00|371200|370898|372078|371348|372078|371348|371200|370898|446
1637312700000|2021-11-19 09:05:00|372077|371448|371494|371000|372078|371448|371494|371000|677
1637313000000|2021-11-19 09:10:00|371670||371671||372078||371493||139
1637313300000|2021-11-19 09:15:00|372000|371133|371500|371000|372078|371133|371500|371000|77
1637313600000|2021-11-19 09:20:00|371432|370115|371255|370450|371500|370450|371255|370115|367
1637313900000|2021-11-19 09:25:00|371339|370202|371255|370100|371339|370202|371145|370100|307
1637314200000|2021-11-19 09:30:00|371180|370500|371255|370500|371255|370500|371025|370500|264
1637314500000|2021-11-19 09:35:00|||||||||42
1637314800000|2021-11-19 09:40:00|371200||371200||371200||370990||800
1637315100000|2021-11-19 09:45:00|||||||||48
1637315400000|2021-11-19 09:50:00|370927|370100|370500|370100|371200|370500|370500|370100|955
1637315700000|2021-11-19 09:55:00|370100||370500||370500||370100||645
1637316000000|2021-11-19 10:00:00|371000|370200|371000|370200|371000|370200|371000|370200|342
1637316300000|2021-11-19 10:05:00|370460|370100|370500|370100|371000|370100|370200|370100|960
1637316600000|2021-11-19 10:10:00|370300|369820|369999|369343|370300|369820|369999|369343|456
1637316900000|2021-11-19 10:15:00|370299|368500|370299|368683|370299|369847|370211|368500|571
1637317200000|2021-11-19 10:20:00|370243|368682|370299|368816|370300|369011|370243|368500|90
1637317500000|2021-11-19 10:25:00|370300|369011|370500|370000|370990|370200|370200|368816|784
1637317800000|2021-11-19 10:30:00|370990|370100|370900|370000|370990|370212|370900|370000|348
1637318100000|2021-11-19 10:35:00|||||||||217
1637318400000|2021-11-19 10:40:00|370747||370979||370990||370747||137
1637318700000|2021-11-19 10:45:00|||||||||193
1637319000000|2021-11-19 10:50:00||370742||370000||370742||370000|153
1637319300000|2021-11-19 10:55:00|370990|370001|370990|370000|370990|370001|370990|370000|141
1637319600000|2021-11-19 11:00:00|||||||||169
1637319900000|2021-11-19 11:05:00|370900||370900||370990||370900||96
1637320200000|2021-11-19 11:10:00|370835|370252|370900|370000|370990|370252|370800|370000|327
1637320500000|2021-11-19 11:15:00|370990|370319|370990|370000|370990|370319|370990|370000|84
1637320800000|2021-11-19 11:20:00|||||||||87
1637321100000|2021-11-19 11:25:00|370979|370001|370750|370001|370990|370001|370750|370000|227
1637321400000|2021-11-19 11:30:00|370700|370000|370600|370000|370750|370112|370600|370000|244
1637321700000|2021-11-19 11:35:00|370586|370179|370586|370095|370586|370179|370571|370000|109
1637322000000|2021-11-19 11:40:00|370534|370001|370397|370000|370586|370249|370240|369900|993
1637322300000|2021-11-19 11:45:00|370396|369900|370571|369900|370586|369930|370396|369900|132
1637322600000|2021-11-19 11:50:00|370300|369930|370571|369200|370600|370041|370050|369200|979
1637322900000|2021-11-19 11:55:00|370259|369201|370571|369200|370571|369201|370240|369200|178
1637323200000|2021-11-19 12:00:00|370395|370100|370750|370460|370750|370460|370300|369600|1948
1637323500000|2021-11-19 12:05:00|370700|370500|370700|370600|370780|370601|370500|370350|2291
1637323800000|2021-11-19 12:10:00|370699|370411|370699|370010|370700|370600|370300|369865|2955
1637324100000|2021-11-19 12:15:00|370450|370000|370290|370000|370699|370050|370200|369611|845
1637324400000|2021-11-19 12:20:00|370200|370001|370198|370000|370200|370070|370000|369611|1360
1637324700000|2021-11-19 12:25:00|370200|370002|370250|370020|370600|370220|370200|369800|721
1637325000000|2021-11-19 12:30:00|370249|370022|370300|369900|370300|370200|370200|369700|1458
1637325300000|2021-11-19 12:35:00|370600|370201|370598|370006|370600|370322|370499|369800|1258
1637325600000|2021-11-19 12:40:00|370539|369851|370539|370100|370539|370265|370535|369851|648
1637325900000|2021-11-19 12:45:00|370490|369900|370778|370120|370780|370489|370488|369900|1712
1637326200000|2021-11-19 12:50:00|370780|370500|371368|370700|371370|371100|370780|370300|4820
1637326500000|2021-11-19 12:55:00|371200|370702|371200|371000|371400|371000|371120|370702|882
1637326800000|2021-11-19 13:00:00|371340|371100|371500|371400|371500|371425|371338|371074|3722
1637327100000|2021-11-19 13:05:00|371499|371425|371579|371500|371580|371501|371420|371340|4800
1637327400000|2021-11-19 13:10:00|371580|371421|371200|370851|371580|371421|371100|370789|2945
1637327700000|2021-11-19 13:15:00|371100|370850|371060|370792|371200|370900|371060|370789|885
1637328000000|2021-11-19 13:20:00|371059|371000|371001|370792|371060|371000|370900|370789|1659
1637328300000|2021-11-19 13:25:00|371000|370833|371000|370793|371000|370833|371000|370793|406
1637328600000|2021-11-19 13:30:00|370958|370792|371000|370789|371000|370817|370800|370789|2255
1637328900000|2021-11-19 13:35:00|370994|370792|371000|370789|371000|370833|370956|370789|1391
1637329200000|2021-11-19 13:40:00|371001|370792|371000|370790|371100|371000|371000|370789|1801
1637329500000|2021-11-19 13:45:00||370789||370855||370900||370789|648
1637329800000|2021-11-19 13:50:00|370990|370826|370970|370850|371000|370850|370900|370802|949
1637330100000|2021-11-19 13:55:00|371000|370802|371000|370910|371000|370929|370965|370802|1231
1637330400000|2021-11-19 14:00:00|370975|370901|370950|370900|370975|370901|370900|370789|1888
1637330700000|2021-11-19 14:05:00|371000|370975|371300|371140|371300|371200|370998|370900|3925
1637331000000|2021-11-19 14:10:00|371299|371210|371299|370900|371300|371260|371200|370900|2521
1637331300000|2021-11-19 14:15:00|371199|370875|371250|371010|371300|371040|371089|370875|2589
1637331600000|2021-11-19 14:20:00|371249|371011|371099|370875|371249|371011|371099|370875|1829
1637331900000|2021-11-19 14:25:00|371000|370850|371821|370919|371898|371797|370752|370300|21397
1637332200000|2021-11-19 14:30:00|371244|370518|373093|372775|373889|373800|370817|370518|105571
1637332500000|2021-11-19 14:35:00|373299|372939|373958|373624|374600|374448|373040|372800|47242
1637332800000|2021-11-19 14:40:00|373999|373854|374897|374657|374983|374837|373589|373375|31357
1637333100000|2021-11-19 14:45:00|374900|374656|374500|374027|375000|374969|373700|373532|24250
1637333400000|2021-11-19 14:50:00|374289|374049|374726|374504|374800|374640|373946|373815|12288
1637333700000|2021-11-19 14:55:00|374680|374473|375491|375357|375753|375660|374358|374245|32524
1637334000000|2021-11-19 15:00:00|375561|375363|372977|372813|375753|375507|372927|372644|35546
1637334300000|2021-11-19 15:05:00|372976|372861|373425|373200|373742|373415|371979|371711|31176
1637334600000|2021-11-19 15:10:00|373357|373000|373207|373068|373424|373216|372291|372173|14740
1637334900000|2021-11-19 15:15:00|373181|373069|373600|373351|373600|373380|372986|372849|9812
1637335200000|2021-11-19 15:20:00|373648|373427|374256|374040|374924|374779|373648|373427|17918
1637335500000|2021-11-19 15:25:00|374228|374053|373400|373200|374228|374053|372578|372540|15326
1637335800000|2021-11-19 15:30:00|373415|373239|373800|373566|374111|373896|372727|372605|10272
1637336100000|2021-11-19 15:35:00|373748|373608|374339|374202|374500|374397|373400|373126|10957
1637336400000|2021-11-19 15:40:00|374341|374251|374200|374100|374500|374358|374035|373805|8945
1637336700000|2021-11-19 15:45:00|374199|374001|374100|373903|374500|374338|373739|373555|6017
1637337000000|2021-11-19 15:50:00|374099|373951|373683|373528|374303|374064|373295|373126|8524
1637337300000|2021-11-19 15:55:00|373685|373529|374283|373984|374473|374300|373685|373516|8603
1637337600000|2021-11-19 16:00:00|374277|373985|374488|374315|374500|374316|374105|373984|6842
1637337900000|2021-11-19 16:05:00|374487|374317|374800|374603|375088|374993|374378|374159|19232
1637338200000|2021-11-19 16:10:00|374801|374700|374944|374821|375600|375468|374661|374500|18034
1637338500000|2021-11-19 16:15:00|374943|374822|375688|375609|375967|375852|374894|374786|16654
1637338800000|2021-11-19 16:20:00|375687|375608|375598|375415|375800|375664|375399|375216|7735
1637339100000|2021-11-19 16:25:00|375550|375402|375422|375255|375550|375402|374729|374600|6531
1637339400000|2021-11-19 16:30:00|375412|375298|374953|374835|375540|375435|374791|374700|6969
1637339700000|2021-11-19 16:35:00|374968|374836|375566|375451|375629|375517|374968|374836|5122
1637340000000|2021-11-19 16:40:00|375561|375453|375286|375200|375700|375658|375207|375074|8053
1637340300000|2021-11-19 16:45:00|375342|375247|375733|375617|375819|375768|375192|375100|13993
1637340600000|2021-11-19 16:50:00|375725|375618|375581|375484|376271|376158|375525|375400|13735
1637340900000|2021-11-19 16:55:00|375580|375483|375411|375191|376000|375882|375389|375191|5865
1637341200000|2021-11-19 17:00:00|375389|375199|375240|375110|375641|375502|375123|375050|5752
1637341500000|2021-11-19 17:05:00|375241|375114|375100|375037|375469|375366|375100|375000|3449
1637341800000|2021-11-19 17:10:00|375038|375036|374437|374289|375100|375051|374200|374100|10858
1637342100000|2021-11-19 17:15:00|374400|374328|374339|374176|374600|374487|373966|373763|3411
1637342400000|2021-11-19 17:20:00|374321|374186|374500|374326|374747|374635|374058|373800|4394
1637342700000|2021-11-19 17:25:00|374497|374328|374621|374384|374726|374552|373973|373823|4856
1637343000000|2021-11-19 17:30:00|374620|374385|374319|374201|374856|374710|374253|374144|5920
1637343300000|2021-11-19 17:35:00|374361|374255|374067|373877|374800|374632|374022|373830|2141
1637343600000|2021-11-19 17:40:00|374029|373878|373222|373000|374200|373878|372699|372545|16034
1637343900000|2021-11-19 17:45:00|373243|373026|371999|371832|373268|373107|371657|371500|10465
1637344200000|2021-11-19 17:50:00|372007|371855|372664|372486|372991|372734|371951|371783|6366
1637344500000|2021-11-19 17:55:00|372687|372522|372472|372332|372988|372848|372292|372150|10051
1637344800000|2021-11-19 18:00:00|372471|372285|372574|372453|372900|372679|372271|372150|5101
1637345100000|2021-11-19 18:05:00|372568|372454|372450|372342|372700|372570|372348|372120|4122
1637345400000|2021-11-19 18:10:00|372449|372326|371898|371818|372449|372326|371793|371700|6198
1637345700000|2021-11-19 18:15:00|371946|371819|370450|370300|372063|371899|370382|370200|16404
1637346000000|2021-11-19 18:20:00|370400|370309|371000|370853|371286|371093|370192|370064|19360
1637346300000|2021-11-19 18:25:00|370945|370850|368895|368658|370945|370850|368419|368200|17926
1637346600000|2021-11-19 18:30:00|368869|368664|369800|369589|370091|369927|368813|368664|19185
1637346900000|2021-11-19 18:35:00|369798|369591|369623|369502|369850|369786|369299|369123|9447
1637347200000|2021-11-19 18:40:00|369615|369529|370499|370378|370500|370388|369375|369200|9460
1637347500000|2021-11-19 18:45:00|370500|370364|370593|370462|370856|370701|370351|370110|10428
1637347800000|2021-11-19 18:50:00|370605|370548|371425|371250|371480|371400|370605|370450|12458
1637348100000|2021-11-19 18:55:00|371393|371194|371353|371200|371500|371365|371026|370754|6220
1637348400000|2021-11-19 19:00:00|371351|371218|370590|370416|371622|371505|370509|370400|6908
1637348700000|2021-11-19 19:05:00|370572|370453|370994|370858|371217|370957|370500|370400|6702
1637349000000|2021-11-19 19:10:00|370985|370760|371456|371344|371456|371344|370745|370400|5851
1637349300000|2021-11-19 19:15:00|371452|371395|371783|371657|372257|371961|371200|371030|11587
1637349600000|2021-11-19 19:20:00|371782|371606|371926|371680|372100|372013|371619|371495|6584
1637349900000|2021-11-19 19:25:00|371924|371610|371472|371232|372000|371893|371367|371232|7667
1637350200000|2021-11-19 19:30:00|371458|371307|371026|370800|371927|371762|370899|370800|8013
1637350500000|2021-11-19 19:35:00|370921|370874|370524|370379|371026|370874|370261|370198|7404
1637350800000|2021-11-19 19:40:00|370523|370348|370837|370739|371180|370994|370423|370253|9771
1637351100000|2021-11-19 19:45:00|370834|370706|370074|369963|371010|370837|369913|369748|7565
1637351400000|2021-11-19 19:50:00|370073|369940|370520|370266|370865|370484|369893|369738|6248
1637351700000|2021-11-19 19:55:00|370443|370300|370194|370031|370662|370564|370090|370000|6124
1637352000000|2021-11-19 20:00:00|370365|370107|369894|369766|370386|370242|369790|369700|3651
1637352300000|2021-11-19 20:05:00|369893|369817|369973|369810|370157|369932|369700|369600|6359
1637352600000|2021-11-19 20:10:00|369968|369800|369594|369423|369988|369897|369497|369347|16503
1637352900000|2021-11-19 20:15:00|369559|369363|369673|369500|369700|369602|369145|369062|7420
1637353200000|2021-11-19 20:20:00|369624|369454|369431|369338|369856|369728|369328|369203|6003
1637353500000|2021-11-19 20:25:00|369429|369304|368722|368569|369490|369409|368656|368555|10592
1637353800000|2021-11-19 20:30:00|368758|368572|368086|367926|368900|368757|367844|367700|15419
1637354100000|2021-11-19 20:35:00|368084|367897|368368|368209|368370|368259|367731|367669|7633
1637354400000|2021-11-19 20:40:00|368367|368211|368731|368627|369081|368940|368130|367964|15201
1637354700000|2021-11-19 20:45:00|368742|368648|368835|368713|368967|368892|368294|368102|14111
1637355000000|2021-11-19 20:50:00|368777|368708|368345|368231|369100|368894|368200|368100|19154
1637355300000|2021-11-19 20:55:00|368317|368233|367727|367579|368397|368244|367646|367571|29045
1637355600000|2021-11-19 21:00:00|367780|367400|367600|367501|367780|367501|367531|367100|1273
1637355900000|2021-11-19 21:05:00|367586|367600|367550|367500|367601|367600|367500|367472|2055
1637356200000|2021-11-19 21:10:00|367541|367360|367479|367361|367541|367361|367479|367360|1185
1637356500000|2021-11-19 21:15:00|367478|367360|367478|367200|367478|367360|367350|367200|807
1637356800000|2021-11-19 21:20:00|367430|367210|367311|367200|367430|367210|367311|367200|1052
1637357100000|2021-11-19 21:25:00|367275|367201|367311|367200|367311|367201|367250|367200|1294
1637357400000|2021-11-19 21:30:00|367300||367300||367300||367300||708
1637357700000|2021-11-19 21:35:00|||||||||349
1637358000000|2021-11-19 21:40:00|367250|367210|367250|367200|367277|367210|367250|367200|1768
1637358300000|2021-11-19 21:45:00|367226|367201|367290|367226|367290|367226|367226|367201|850
1637358600000|2021-11-19 21:50:00|367300||367400||367400||367300||757
1637358900000|2021-11-19 21:55:00||367200||367201||367201||367200|960
1637571600000|2021-11-22 09:00:00|369819|368890|370000|369803|370000|369803|369819|368700|584
1637571900000|2021-11-22 09:05:00|371000|370000|371978|370000|373266|370500|371000|370000|645
1637572200000|2021-11-22 09:10:00|373400|369900|370800|369803|373400|369900|370245|369803|1102
1637572500000|2021-11-22 09:15:00|370196|369600|370260|369600|371001|369600|370089|369500|78
1637572800000|2021-11-22 09:20:00|370000|369500|370260|369500|370980|369746|369885|369500|480
1637573100000|2021-11-22 09:25:00|370980|369767|370980|369500|370980|369767|370980|369500|155
1637573400000|2021-11-22 09:30:00|370232||370980||370980||370179||97
1637573700000|2021-11-22 09:35:00|370900||370900||370900||370000||82
1637574000000|2021-11-22 09:40:00|||||||||104
1637574300000|2021-11-22 09:45:00|||||||||49
1637574600000|2021-11-22 09:50:00|369800||369800||370000||369800||360
1637574900000|2021-11-22 09:55:00|369891|369800|369829|369500|369900|369800|369829|369500|173
1637575200000|2021-11-22 10:00:00|369900|369800|370096|369500|370900|369800|369826|369500|352
1637575500000|2021-11-22 10:05:00|370095||370299||370445||369941||138
1637575800000|2021-11-22 10:10:00|370300|369270|370444|369010|370900|369270|369911|369010|243
1637576100000|2021-11-22 10:15:00|369911|368720|369911|368720|370445|368720|369911|368720|40
1637576400000|2021-11-22 10:20:00|369970|368800|369911|368800|370900|369444|369610|368800|137
1637576700000|2021-11-22 10:25:00|370445||369600||370445||369500||152
1637577000000|2021-11-22 10:30:00|369599|369200|369600|369250|369600|369307|369599|368800|31
1637577300000|2021-11-22 10:35:00|369599||369600||369600||369475||32
1637577600000|2021-11-22 10:40:00|369599|369105|369418|368802|369599|369105|369418|368800|107
1637577900000|2021-11-22 10:45:00|369466|368800|369465|368801|369466|368801|369402|368800|123
1637578200000|2021-11-22 10:50:00|369599|368720|369418|369037|369599|369037|369399|368300|153
1637578500000|2021-11-22 10:55:00|369582|368720|369580|368802|369589|368802|369507|368720|41
1637578800000|2021-11-22 11:00:00|369579|368720|369570|368720|369589|368802|369505|368720|8
1637579100000|2021-11-22 11:05:00|369569|368802|369476|368802|369569|368802|369476|368720|5
1637579400000|2021-11-22 11:10:00|369507|368720|369600|369377|369600|369466|369506|368720|308
1637579700000|2021-11-22 11:15:00|369798|369393|369795|369600|370445|369600|369795|369300|232
1637580000000|2021-11-22 11:20:00|370445|369735|369955|369600|370980|369810|369955|369600|315
1637580300000|2021-11-22 11:25:00|369999||369955||369999||369866||51
1637580600000|2021-11-22 11:30:00|||||||||201
1637580900000|2021-11-22 11:35:00|||||||||137
1637581200000|2021-11-22 11:40:00||369640||369600||369660||369600|86
1637581500000|2021-11-22 11:45:00||369300||369300||369376||369300|592
1637581800000|2021-11-22 11:50:00|||||||||106
1637582100000|2021-11-22 11:55:00||369340||369300||369340||369300|98
1637582400000|2021-11-22 12:00:00|369716|369500|369594|369201|369955|369500|369450|369010|3791
1637582700000|2021-11-22 12:05:00|369595|369450|369500|369400|369600|369470|369499|369200|605
1637583000000|2021-11-22 12:10:00|369503|369201|369325|369201|369503|369351|369325|369201|757
1637583300000|2021-11-22 12:15:00|369300|369010|369200|369011|369325|369201|369200|369010|385
1637583600000|2021-11-22 12:20:00|369100|369027|369090|368900|369200|369029|369000|368900|976
1637583900000|2021-11-22 12:25:00|369000|368902|369100|368901|369100|368902|368940|368900|563
1637584200000|2021-11-22 12:30:00|369099|368903|369200|368901|369300|368995|369099|368900|1689
1637584500000|2021-11-22 12:35:00|369160|368951|369200|369000|369200|369000|369160|368951|216
1637584800000|2021-11-22 12:40:00|369101|369001|369200|369000|369200|369001|369000|368786|1537
1637585100000|2021-11-22 12:45:00|369175|368786|369171|368795|369175|369000|369171|368786|250
1637585400000|2021-11-22 12:50:00|369119|368800|369050|368900|369171|369000|369000|368786|857
1637585700000|2021-11-22 12:55:00|369040|368786|369000|368702|369040|368786|368967|368500|544
1637586000000|2021-11-22 13:00:00|369040|368700|368899|368501|369040|368800|368899|368500|928
1637586300000|2021-11-22 13:05:00|369040|368503|369000|368700|369040|368700|368998|368503|228
1637586600000|2021-11-22 13:10:00|368999|368701|368850|368700|369000|368702|368850|368700|454
1637586900000|2021-11-22 13:15:00|368999|368611|368500|368100|368999|368611|368265|368000|1624
1637587200000|2021-11-22 13:20:00|368300|368102|368450|368101|368500|368147|368200|368100|1392
1637587500000|2021-11-22 13:25:00||368120||368113||368210||368100|236
1637587800000|2021-11-22 13:30:00|368500|368111|368999|368504|369000|368504|368500|368110|1896
1637588100000|2021-11-22 13:35:00|368995|368600|368600|368510|368999|368600|368600|368201|353
1637588400000|2021-11-22 13:40:00|368798|368500|368680|368500|368798|368600|368680|368500|847
1637588700000|2021-11-22 13:45:00|368661|368300|368494|368200|368661|368300|368440|368133|843
1637589000000|2021-11-22 13:50:00|368500|368201|368500|368203|368500|368500|368498|368200|1994
1637589300000|2021-11-22 13:55:00|368680|368200|368798|368217|368798|368600|368680|368200|1857
1637589600000|2021-11-22 14:00:00|368780|368303|368798|368457|369040|368700|368698|368200|2231
1637589900000|2021-11-22 14:05:00|368789|368401|368798|368411|368798|368600|368631|368400|560
1637590200000|2021-11-22 14:10:00|368792|368404|368798|368550|368798|368552|368792|368400|1520
1637590500000|2021-11-22 14:15:00|368796|368551|368798|368700|368798|368700|368650|368400|1129
1637590800000|2021-11-22 14:20:00|368796|368790|369172|368700|369172|369000|368796|368700|2163
1637591100000|2021-11-22 14:25:00|369000|368900|368889|367600|369300|368900|367865|367500|10545
1637591400000|2021-11-22 14:30:00|367601|367500|370085|369739|371500|371245|367600|367499|93066
1637591700000|2021-11-22 14:35:00|370086|369597|370403|370277|370980|370715|369859|369500|24286
1637592000000|2021-11-22 14:40:00|370340|370184|368800|368502|370499|370184|368196|368000|19713
1637592300000|2021-11-22 14:45:00|368799|368503|368887|368709|368999|368763|367695|367600|12873
1637592600000|2021-11-22 14:50:00|368999|368708|369061|368800|369944|369684|368407|368002|11292
1637592900000|2021-11-22 14:55:00|369100|368819|366939|366782|369100|368819|366939|366782|22439
1637593200000|2021-11-22 15:00:00|367000|366788|367361|367002|367583|367308|366803|366782|13474
1637593500000|2021-11-22 15:05:00|367360|367001|365567|365505|367360|367001|365498|365400|36395
1637593800000|2021-11-22 15:10:00|365625|365624|366181|366002|366868|366589|365625|365505|13839
1637594100000|2021-11-22 15:15:00|366179|366003|363823|363700|366179|366003|363569|363383|36769
1637594400000|2021-11-22 15:20:00|363918|363747|362600|362358|364000|363805|362035|361800|24139
1637594700000|2021-11-22 15:25:00|362563|362300|361629|361220|362699|362300|361398|361217|18297
1637595000000|2021-11-22 15:30:00|361628|361221|363298|363100|363414|363261|361417|361220|22712
1637595300000|2021-11-22 15:35:00|363297|362900|362205|362111|363298|363120|362156|362000|15897
1637595600000|2021-11-22 15:40:00|362250|362112|362520|362302|362896|362714|362250|362001|10576
1637595900000|2021-11-22 15:45:00|362502|362345|361473|361301|362703|362355|361400|361301|13179
1637596200000|2021-11-22 15:50:00|361445|361322|360427|360258|361600|361460|359934|359750|26641
1637596500000|2021-11-22 15:55:00|360493|360365|360169|360000|361800|361488|360150|360000|24449
1637596800000|2021-11-22 16:00:00|360144|360001|360105|359901|361500|361335|359826|359628|24491
1637597100000|2021-11-22 16:05:00|359945|359822|361010|360866|361500|361353|359835|359617|19543
1637597400000|2021-11-22 16:10:00|360982|360800|361269|360774|361400|361284|360424|360143|13534
1637597700000|2021-11-22 16:15:00|361268|360773|361599|361381|361751|361533|360759|360585|16182
1637598000000|2021-11-22 16:20:00|361598|361382|360828|360633|361688|361513|360501|360440|12466
1637598300000|2021-11-22 16:25:00|360905|360634|361200|360805|361215|361151|360538|360440|13691
1637598600000|2021-11-22 16:30:00|360923|360808|361800|361438|361921|361699|360552|360441|12757
1637598900000|2021-11-22 16:35:00|361799|361488|361074|360936|362100|362000|360997|360813|10382
1637599200000|2021-11-22 16:40:00|361037|360937|360794|360603|361324|360961|360493|360400|13919
1637599500000|2021-11-22 16:45:00|360809|360620|358912|358825|361280|361145|358825|358692|18662
1637599800000|2021-11-22 16:50:00|358898|358783|358637|358454|359290|359086|357817|357672|25014
1637600100000|2021-11-22 16:55:00|358600|358453|359024|358641|359280|358918|357840|357700|11516
1637600400000|2021-11-22 17:00:00|358963|358640|359100|358800|359680|359503|358291|358110|12983
1637600700000|2021-11-22 17:05:00|359099|358566|358974|358723|359100|359014|358639|358312|8340
1637601000000|2021-11-22 17:10:00|358915|358829|358666|358506|359100|358975|358455|358388|7197
1637601300000|2021-11-22 17:15:00|358681|358507|358600|358296|359110|359021|358055|357900|11564
1637601600000|2021-11-22 17:20:00|358599|358409|357795|357596|358600|358409|357103|357000|21943
1637601900000|2021-11-22 17:25:00|357800|357604|357752|357514|357875|357700|356869|356627|14568
1637602200000|2021-11-22 17:30:00|357717|357451|358183|358052|358226|358145|357237|357002|12364
1637602500000|2021-11-22 17:35:00|358131|358079|358457|358286|358700|358538|358131|357801|10059
1637602800000|2021-11-22 17:40:00|358458|358287|359404|359272|359500|359447|358252|358037|14194
1637603100000|2021-11-22 17:45:00|359390|359200|360372|360091|360500|360382|359221|359154|18339
1637603400000|2021-11-22 17:50:00|360382|360093|358612|358457|360454|360335|358602|358429|8045
1637603700000|2021-11-22 17:55:00|358580|358460|358866|358600|359488|359314|358580|358451|6054
1637604000000|2021-11-22 18:00:00|358865|358653|357967|357858|358865|358667|357874|357700|6598
1637604300000|2021-11-22 18:05:00|357968|357859|358374|358146|358500|358283|357968|357813|6824
1637604600000|2021-11-22 18:10:00|358375|358207|358719|358572|358900|358787|358373|358207|8388
1637604900000|2021-11-22 18:15:00|358900|358709|359383|359226|359500|359387|358835|358455|9261
1637605200000|2021-11-22 18:20:00|359381|359094|359200|358969|359500|359430|358907|358704|4027
1637605500000|2021-11-22 18:25:00|359199|358998|359899|359718|359961|359794|358967|358800|8863
1637605800000|2021-11-22 18:30:00|359857|359650|360058|359900|360344|360233|359715|359500|10395
1637606100000|2021-11-22 18:35:00|360056|359914|359779|359600|360300|360267|359731|359500|6183
1637606400000|2021-11-22 18:40:00|359778|359500|360241|360000|360320|360203|359303|359111|4712
1637606700000|2021-11-22 18:45:00|360154|360001|359445|359315|360515|360404|359445|359300|7800
1637607000000|2021-11-22 18:50:00|359397|359300|358307|358100|359782|359395|358307|358100|13375
1637607300000|2021-11-22 18:55:00|358317|358176|358197|358085|358937|358450|358100|358000|16114
1637607600000|2021-11-22 19:00:00|358330|358111|359488|359256|359488|359315|358200|358085|6079
1637607900000|2021-11-22 19:05:00|359453|359271|359409|359225|359644|359393|359019|358872|3231
1637608200000|2021-11-22 19:10:00|359408|359157|359835|359581|359835|359600|359038|358883|2180
1637608500000|2021-11-22 19:15:00|359846|359589|359880|359700|360000|359812|359609|359447|5220
1637608800000|2021-11-22 19:20:00|359895|359707|360211|359948|360400|360200|359732|359508|5188
1637609100000|2021-11-22 19:25:00|360199|359947|359568|359344|360199|359947|359567|359299|5357
1637609400000|2021-11-22 19:30:00|359585|359440|360498|360262|360700|360575|359494|359344|10495
1637609700000|2021-11-22 19:35:00|360500|360264|360799|360621|360999|360861|360468|360240|7030
1637610000000|2021-11-22 19:40:00|360759|360655|361278|361121|361377|361259|360664|360488|6286
1637610300000|2021-11-22 19:45:00|361280|361122|361124|361000|361786|361599|361108|360913|10941
1637610600000|2021-11-22 19:50:00|361218|361005|361463|361150|361463|361252|360917|360800|3867
1637610900000|2021-11-22 19:55:00|361500|361310|361401|361244|361725|361450|361125|360954|5847
1637611200000|2021-11-22 20:00:00|361400|361262|361900|361690|362200|362069|361229|361043|3962
1637611500000|2021-11-22 20:05:00|361897|361699|362200|362011|362200|362100|361547|361317|5955
1637611800000|2021-11-22 20:10:00|362199|362035|361384|361221|362386|362200|361213|361054|11495
1637612100000|2021-11-22 20:15:00|361353|361176|361057|360912|361383|361290|360780|360700|6591
1637612400000|2021-11-22 20:20:00|361056|360928|360970|360801|361600|361416|360970|360800|7003
1637612700000|2021-11-22 20:25:00|360967|360802|360456|360221|361350|361105|360385|360217|8094
1637613000000|2021-11-22 20:30:00|360656|360328|360077|359900|360703|360518|359983|359900|8776
1637613300000|2021-11-22 20:35:00|360075|359902|359750|359467|360500|360392|359539|359400|9414
1637613600000|2021-11-22 20:40:00|359749|359556|359199|359008|360000|359878|359199|359008|7548
1637613900000|2021-11-22 20:45:00|359201|359011|359453|359290|359972|359787|359201|359011|14720
1637614200000|2021-11-22 20:50:00|359472|359289|358225|358075|359472|359289|358151|358074|19636
1637614500000|2021-11-22 20:55:00|358260|358100|357284|357067|358283|358166|356922|356912|52571
1637614800000|2021-11-22 21:00:00|357500|357086|357500|357257|357500|357257|357190|356912|2776
1637615100000|2021-11-22 21:05:00|357400|357280|357500|357257|357500|357280|357400|357257|327
1637615400000|2021-11-22 21:10:00|357400|357260|357696|357400|357700|357400|357400|357260|1306
1637615700000|2021-11-22 21:15:00|357698|357501|357900|357601|357900|357601|357698|357501|1746
1637616000000|2021-11-22 21:20:00|357957|357700|357957|357700|357957|357700|357957|357700|440
1637616300000|2021-11-22 21:25:00|358000|357701|357949|357700|358200|357800|357800|357700|1065
1637616600000|2021-11-22 21:30:00|357900||357800||357949||357800||732
1637616900000|2021-11-22 21:35:00|357850|357501|357949|357800|357949|357800|357800|357501|1628
1637617200000|2021-11-22 21:40:00|357999||357999||357999||357999||259
1637617500000|2021-11-22 21:45:00|358100|357510|358100|357600|358100|358000|358100|357510|742
1637617800000|2021-11-22 21:50:00|358099||358099||358099||358099||157
1637618100000|2021-11-22 21:55:00|358095||358000||358095||358000||501
1637618400000|2021-11-22 22:00:00|357950||357900||357950||357900||66
1637618700000|2021-11-22 22:05:00|357990||357990||357990||357990||252
1637619000000|2021-11-22 22:10:00|||||||||32
1637619300000|2021-11-22 22:15:00|357900|357635|357900|357600|357900|357635|357900|357600|77
1637619600000|2021-11-22 22:20:00|||||||||202
1637619900000|2021-11-22 22:25:00|||||||||116
1637620200000|2021-11-22 22:30:00|||||||||49
1637620500000|2021-11-22 22:35:00|357993|357608|357993|357608|357993|357608|357993|357608|211
1637620800000|2021-11-22 22:40:00||357755||357755||357755||357755|41
1637621100000|2021-11-22 22:45:00||357708||357700||357708||357700|67
1637621400000|2021-11-22 22:50:00||357755||357750||357755||357725|188
1637621700000|2021-11-22 22:55:00|357990||357990||357990||357990||50
1637622000000|2021-11-22 23:00:00|357988|357810|357980|357600|357993|357810|357809|357600|869
1637622300000|2021-11-22 23:05:00|357993|357700|357993|357670|357993|357700|357993|357645|46
1637622600000|2021-11-22 23:10:00||357700||357670||357700||357670|259
1637622900000|2021-11-22 23:15:00|357900|357700|357993|357700|357993|357900|357900|357700|736
1637623200000|2021-11-22 23:20:00|357990|357800|357990|357800|357990|357800|357990|357800|180
1637623500000|2021-11-22 23:25:00|357801|357700|357801|357700|357801|357700|357801|357700|377
1637623800000|2021-11-22 23:30:00|357900||357898||357993||357898||504
1637624100000|2021-11-22 23:35:00|||||||||96
1637624400000|2021-11-22 23:40:00||357701||357730||357730||357701|25
1637624700000|2021-11-22 23:45:00|357893|357700|357700|357600|357893|357700|357700|357600|550
1637625000000|2021-11-22 23:50:00|357893||357840||357893||357840||132
1637625300000|2021-11-22 23:55:00|357802||357768||357802||357768||80
1637625600000|2021-11-23 00:00:00|357893|357500|357893|357500|357893|357500|357841|357500|261
1637625900000|2021-11-23 00:05:00|357873|357800|357893|357512|357893|357800|357873|357500|356
1637626200000|2021-11-23 00:10:00|357873|357600|357898|357525|357898|357600|357873|357525|267
1637626500000|2021-11-23 00:15:00|357800|357500|357898|357510|357898|357510|357770|357500|78
1637626800000|2021-11-23 00:20:00|357759|357501|357759|357501|357759|357501|357759|357500|340
1637627100000|2021-11-23 00:25:00|357749||357898||357898||357744||123
1637627400000|2021-11-23 00:30:00||357510||357801||357801||357510|110
1637627700000|2021-11-23 00:35:00||357800||357800||357800||357800|70
1637628000000|2021-11-23 00:40:00|||||||||42
1637628300000|2021-11-23 00:45:00||357810||357800||357810||357800|91
1637628600000|2021-11-23 00:50:00||357801||357512||357801||357512|97
1637628900000|2021-11-23 00:55:00|358000|357700|358400|357700|358400|357800|358000|357700|359
1637658000000|2021-11-23 09:00:00|356284|354887|357993|355000|362753|355308|356284|354887|146
1637658300000|2021-11-23 09:05:00|356822|355317|356854|355000|362753|355403|356695|355000|260
1637658600000|2021-11-23 09:10:00|356853|355336|356997|355000|356999|355380|356846|355000|120
1637658900000|2021-11-23 09:15:00|356998|355527|357028|355165|363200|355536|356624|355000|91
1637659200000|2021-11-23 09:20:00|362753|355164|357219|355000|363000|355590|356899|355000|118
1637659500000|2021-11-23 09:25:00|357992||356692||363000||355914||152
1637659800000|2021-11-23 09:30:00|363200|354530|356623|355300|363200|355300|355436|354200|92
1637660100000|2021-11-23 09:35:00|357995|355340|363200|355300|363200|355340|356618|355300|118
1637660400000|2021-11-23 09:40:00|356892||356624||363200||356624||70
1637660700000|2021-11-23 09:45:00|363200|355350|363200|355300|363200|355547|356624|355300|162
1637661000000|2021-11-23 09:50:00|363000||356625||363200||356625||43
1637661300000|2021-11-23 09:55:00|357968|355540|355600|355300|360000|355540|355500|355300|608
1637661600000|2021-11-23 10:00:00|356910|355341|355800|355300|360000|355600|355800|355300|710
1637661900000|2021-11-23 10:05:00|356625|355497|357052|355300|360000|355800|355900|355300|648
1637662200000|2021-11-23 10:10:00|355935||355800||360000||355800||43
1637662500000|2021-11-23 10:15:00|356095||356642||356700||356095||315
1637662800000|2021-11-23 10:20:00|356700||356095||356700||356095||19
1637663100000|2021-11-23 10:25:00|357083|355800|355900|355300|357083|355800|355900|355300|106
1637663400000|2021-11-23 10:30:00|355787|355600|355900|355300|355900|355600|355787|355300|193
1637663700000|2021-11-23 10:35:00|||||||||14
1637664000000|2021-11-23 10:40:00|355850||355850||355850||355850||45
1637664300000|2021-11-23 10:45:00||355398||355399||355399||355398|27
1637664600000|2021-11-23 10:50:00|355700|355445|355700|355572|355700|355572|355700|355399|21
1637664900000|2021-11-23 10:55:00|355850|355445|355700|355300|355850|355650|355700|355300|433
1637665200000|2021-11-23 11:00:00|355600||355600||355600||355600||38
1637665500000|2021-11-23 11:05:00|||||||||17
1637665800000|2021-11-23 11:10:00|355459|354360|355500|353276|355600|354360|355344|350500|825
1637666100000|2021-11-23 11:15:00|355600|353001|355500|353001|355600|353128|355300|350500|77
1637666400000|2021-11-23 11:20:00|355000|350500|355499|353129|355600|353129|355000|350500|38
1637666700000|2021-11-23 11:25:00|354800|351889|354800|353100|354800|354700|354800|351889|316
1637667000000|2021-11-23 11:30:00|355499|354439|354800|354000|355499|354439|354800|351000|271
1637667300000|2021-11-23 11:35:00|355499|354409|355499|354500|355499|354500|355499|354000|297
1637667600000|2021-11-23 11:40:00||354628||355000||355000||354500|56
1637667900000|2021-11-23 11:45:00|355500|355200|355700|355000|355700|355200|355500|355000|448
1637668200000|2021-11-23 11:50:00|355850|355325|355877|355290|355883|355540|355850|355000|359
1637668500000|2021-11-23 11:55:00|355900|355500|356000|355290|356000|355500|355798|355290|352
1637668800000|2021-11-23 12:00:00|356028|355374|357184|356000|360000|356000|355955|355374|1388
1637669100000|2021-11-23 12:05:00|357858|356001|358357|356800|360000|357100|357000|356001|2435
1637669400000|2021-11-23 12:10:00|358200|356200|356500|355800|359550|356501|356500|355700|910
1637669700000|2021-11-23 12:15:00|356794|355700|356789|355703|356800|355704|356305|355700|201
1637670000000|2021-11-23 12:20:00|356279|355704|357500|356100|357500|356103|356279|355703|373
1637670300000|2021-11-23 12:25:00|357499|356033|356800|356033|357499|356100|356400|356033|301
1637670600000|2021-11-23 12:30:00|356600|356100|356589|356101|356600|356101|356584|356033|460
1637670900000|2021-11-23 12:35:00|356600|356200|356500|356040|356600|356200|356500|356033|187
1637671200000|2021-11-23 12:40:00|356400|356033|356499|356201|356500|356305|356400|356033|354
1637671500000|2021-11-23 12:45:00|356500||356480||356500||356480||192
1637671800000|2021-11-23 12:50:00|356500|356209|356500|356209|356500|356209|356500|356209|145
1637672100000|2021-11-23 12:55:00|356490|356201|356478|356100|356490|356295|356478|356100|417
1637672400000|2021-11-23 13:00:00|356452|356101|356500|356111|356500|356111|356452|356100|311
1637672700000|2021-11-23 13:05:00|356400|356114|356500|356102|356600|356201|356400|356102|413
1637673000000|2021-11-23 13:10:00|356499|356100|357100|356401|357100|356401|356450|356100|1062
1637673300000|2021-11-23 13:15:00|357000|356500|357999|357100|358700|357100|356997|356500|1192
1637673600000|2021-11-23 13:20:00|357998|357200|358000|357200|358000|357200|357300|357000|919
1637673900000|2021-11-23 13:25:00|357999|357500|358000|357200|358000|357500|357974|357200|1401
1637674200000|2021-11-23 13:30:00|357999|357201|357898|357300|358000|357500|357698|357201|578
1637674500000|2021-11-23 13:35:00|357800|357306|357788|357500|357800|357500|357630|357300|474
1637674800000|2021-11-23 13:40:00|357660|357400|358600|357801|358700|358040|357660|357300|2600
1637675100000|2021-11-23 13:45:00|358700|358000|358469|358145|358800|358600|358469|358000|1822
1637675400000|2021-11-23 13:50:00|358470|358100|358100|357800|358470|358101|358089|357800|837
1637675700000|2021-11-23 13:55:00|358000|357500|358199|357600|358199|358000|357700|357500|5411
1637676000000|2021-11-23 14:00:00|357999|357500|357988|357506|358000|357506|357800|357500|798
1637676300000|2021-11-23 14:05:00|357969|357507|357800|357506|357969|357507|357800|357506|540
1637676600000|2021-11-23 14:10:00|357686|357300|357500|357001|357800|357311|357175|357000|3385
1637676900000|2021-11-23 14:15:00|357560|357400|357325|357058|357600|357400|357325|357047|1789
1637677200000|2021-11-23 14:20:00|357250|357048|357700|357011|357980|357201|357250|357000|511
1637677500000|2021-11-23 14:25:00|357889|357355|358800|357601|359018|358827|357600|357000|5750
1637677800000|2021-11-23 14:30:00|359000|358289|356999|356646|359984|359576|356717|356500|32912
1637678100000|2021-11-23 14:35:00|357250|356611|360999|360699|361500|361277|356348|356100|44085
1637678400000|2021-11-23 14:40:00|360888|360613|360805|360112|362247|361997|359960|359784|36677
1637678700000|2021-11-23 14:45:00|360726|360113|360948|360709|361900|361734|360724|360113|16770
1637679000000|2021-11-23 14:50:00|361099|360714|360958|360479|361597|361362|360261|360111|11924
1637679300000|2021-11-23 14:55:00|360882|360481|359593|359300|361488|360911|359421|359115|11775
1637679600000|2021-11-23 15:00:00|359591|359136|358074|357694|359598|359242|357331|357000|14863
1637679900000|2021-11-23 15:05:00|358200|357693|356696|356459|358331|358000|356465|356293|12878
1637680200000|2021-11-23 15:10:00|356799|356460|356684|356393|358100|357611|355855|355600|16233
1637680500000|2021-11-23 15:15:00|356757|356500|357384|357225|357500|357225|356605|356254|7767
1637680800000|2021-11-23 15:20:00|357234|357204|357601|357236|358055|357882|356544|356400|8136
1637681100000|2021-11-23 15:25:00|357599|357395|356349|356150|357751|357494|356212|356000|6116
1637681400000|2021-11-23 15:30:00|356300|356151|356928|356714|357253|357058|356059|355829|8075
1637681700000|2021-11-23 15:35:00|357009|356631|356774|356373|357078|356958|356396|356200|4517
1637682000000|2021-11-23 15:40:00|356572|356415|355620|355400|356775|356415|355450|355234|13328
1637682300000|2021-11-23 15:45:00|355689|355446|356350|356101|356700|356366|355598|355300|10265
1637682600000|2021-11-23 15:50:00|356349|356102|355650|355501|356700|356547|355596|355337|11096
1637682900000|2021-11-23 15:55:00|355913|355502|354999|354711|356547|356001|354700|354500|15152
1637683200000|2021-11-23 16:00:00|354924|354792|353774|353500|355084|354868|353501|353331|24293
1637683500000|2021-11-23 16:05:00|353772|353503|354301|354200|354623|354450|353693|353500|16240
1637683800000|2021-11-23 16:10:00|354299|354000|355400|355125|355400|355125|354200|354000|10988
1637684100000|2021-11-23 16:15:00|355347|355126|355803|355560|356000|355873|355090|354601|11314
1637684400000|2021-11-23 16:20:00|355802|355382|356177|355921|356178|355921|355426|355200|4115
1637684700000|2021-11-23 16:25:00|356099|355958|356383|356200|356803|356612|356077|355811|10249
1637685000000|2021-11-23 16:30:00|356400|356105|355799|355620|356860|356733|355799|355562|10376
1637685300000|2021-11-23 16:35:00|355830|355642|356000|355761|356060|355824|355350|355094|5504
1637685600000|2021-11-23 16:40:00|355987|355762|355349|355220|356177|355850|355286|355094|5857
1637685900000|2021-11-23 16:45:00|355378|355160|355958|355644|356700|356564|354966|354838|10368
1637686200000|2021-11-23 16:50:00|356025|355747|355396|355173|356600|356217|355340|355000|6813
1637686500000|2021-11-23 16:55:00|355427|355167|355502|355167|355700|355525|355427|355167|1450
1637686800000|2021-11-23 17:00:00|355680|355331|354548|354157|355700|355542|354291|354100|6426
1637687100000|2021-11-23 17:05:00|354500|354158|355039|354792|355200|354908|354296|354000|2377
1637687400000|2021-11-23 17:10:00|355087|354793|353922|353692|355200|355100|353922|353600|6633
1637687700000|2021-11-23 17:15:00|354016|353600|354999|354783|355140|354915|353940|353600|6141
1637688000000|2021-11-23 17:20:00|355000|354785|355656|355443|355800|355558|354982|354785|6523
1637688300000|2021-11-23 17:25:00|355661|355487|355363|355097|355950|355678|355026|354861|7499
1637688600000|2021-11-23 17:30:00|355542|355215|355494|355223|355812|355600|355322|355097|2242
1637688900000|2021-11-23 17:35:00|355547|355282|355398|355163|356400|355959|355300|355154|2031
1637689200000|2021-11-23 17:40:00|355397|355164|354600|354267|355572|355269|354388|354200|4645
1637689500000|2021-11-23 17:45:00|354599|354268|354645|354349|354977|354791|354278|354055|7361
1637689800000|2021-11-23 17:50:00|354644|354322|354364|354149|355181|355000|354364|354149|11201
1637690100000|2021-11-23 17:55:00|354391|354150|354428|354190|354673|354398|353961|353900|5300
1637690400000|2021-11-23 18:00:00|354427|354012|354720|354517|355088|354945|354002|354000|4151
1637690700000|2021-11-23 18:05:00|354673|354519|354923|354700|354962|354780|354497|354109|1678
1637691000000|2021-11-23 18:10:00|354917|354698|354677|354419|354924|354778|354287|354100|3769
1637691300000|2021-11-23 18:15:00|354584|354415|354200|354100|354885|354719|354199|354100|1926
1637691600000|2021-11-23 18:20:00|354488|354150|354460|354341|354696|354428|354201|354088|6887
1637691900000|2021-11-23 18:25:00|354400|354300|354378|354153|354800|354475|354115|354100|5085
1637692200000|2021-11-23 18:30:00|354377|354200|353351|353100|354381|354200|353280|353100|10211
1637692500000|2021-11-23 18:35:00|353352|353101|353367|353222|353577|353422|352881|352699|8579
1637692800000|2021-11-23 18:40:00|353364|353200|353794|353600|354057|353900|353254|353034|8140
1637693100000|2021-11-23 18:45:00|353785|353630|354656|354402|354800|354649|353785|353630|8921
1637693400000|2021-11-23 18:50:00|354748|354502|355662|355500|355700|355541|354700|354502|4698
1637693700000|2021-11-23 18:55:00|355700|355527|355645|355491|355905|355778|355258|355047|11046
1637694000000|2021-11-23 19:00:00|355681|355492|355634|355429|356200|355951|355537|355318|6633
1637694300000|2021-11-23 19:05:00|355633|355430|356114|355857|356400|356233|355309|355200|13152
1637694600000|2021-11-23 19:10:00|356065|356020|356195|355941|356400|356089|355784|355553|3930
1637694900000|2021-11-23 19:15:00|356058|355771|354936|354770|356133|355826|354922|354638|7000
1637695200000|2021-11-23 19:20:00|354938|354801|355471|355240|355888|355580|354657|354655|5844
1637695500000|2021-11-23 19:25:00|355399|355225|355662|355451|355900|355899|355339|355114|5216
1637695800000|2021-11-23 19:30:00|355677|355512|355627|355455|356285|356140|355553|355296|6290
1637696100000|2021-11-23 19:35:00|355673|355350|356117|355801|356300|356152|355673|355350|4762
1637696400000|2021-11-23 19:40:00|356179|355808|355840|355597|356200|356017|355616|355269|7123
1637696700000|2021-11-23 19:45:00|355764|355575|357088|356920|357100|356920|355569|355300|11420
1637697000000|2021-11-23 19:50:00|357050|356816|357591|357376|357878|357633|356563|356165|8913
1637697300000|2021-11-23 19:55:00|357504|357239|357948|357803|358100|358001|357250|356974|7999
1637697600000|2021-11-23 20:00:00|357989|357947|357699|357458|358100|358015|356879|356725|9021
1637697900000|2021-11-23 20:05:00|357810|357530|358208|357955|358500|358330|357747|357455|9038
1637698200000|2021-11-23 20:10:00|358194|357956|358727|358543|359000|358812|357822|357616|13255
1637698500000|2021-11-23 20:15:00|358704|358577|358500|358200|359000|358844|357885|357666|10608
1637698800000|2021-11-23 20:20:00|358442|358230|357982|357753|358442|358296|357513|357199|11642
1637699100000|2021-11-23 20:25:00|358057|357800|358098|357850|358720|358556|357900|357697|10959
1637699400000|2021-11-23 20:30:00|358097|357851|358379|358199|359000|358815|358096|357851|9381
1637699700000|2021-11-23 20:35:00|358456|358273|358457|358141|358900|358714|358236|358100|3652
1637700000000|2021-11-23 20:40:00|358391|358142|358031|357898|358777|358536|357679|357510|9193
1637700300000|2021-11-23 20:45:00|358065|357930|357553|357244|358093|357994|357366|357244|9519
1637700600000|2021-11-23 20:50:00|357800|357288|357988|357694|358500|358254|357553|357288|12363
1637700900000|2021-11-23 20:55:00|358037|357666|358170|358071|358300|358172|357402|357288|23860
1637701200000|2021-11-23 21:00:00|358024|357301|357975|357700|358500|357808|357975|357301|1516
1637701500000|2021-11-23 21:05:00|357900||357893||357900||357888||412
1637701800000|2021-11-23 21:10:00|357898|357512|357600|357500|357898|357512|357600|357500|586
1637702100000|2021-11-23 21:15:00||357300||357300||357300||357300|873
1637702400000|2021-11-23 21:20:00|||||||||117
1637702700000|2021-11-23 21:25:00|||||||||31
1637703000000|2021-11-23 21:30:00|357490|357410|357490|357410|357490|357410|357490|357410|402
1637703300000|2021-11-23 21:35:00|357600|357490|357600|357490|357600|357490|357600|357490|177
1637703600000|2021-11-23 21:40:00|357880|357502|357880|357502|357880|357502|357880|357502|388
1637703900000|2021-11-23 21:45:00||357600||357600||357600||357600|43
1637704200000|2021-11-23 21:50:00|||||||||70
1637704500000|2021-11-23 21:55:00|||||||||101
1637704800000|2021-11-23 22:00:00|357890||357889||357890||357889||14
1637705100000|2021-11-23 22:05:00|||||||||26
1637705400000|2021-11-23 22:10:00|||||||||17
1637705700000|2021-11-23 22:15:00|||||||||5
1637706000000|2021-11-23 22:20:00|||||||||83
1637706300000|2021-11-23 22:25:00|||||||||13
1637706600000|2021-11-23 22:30:00|||||||||2
1637706900000|2021-11-23 22:35:00|357890|357551|357890|357553|357890|357553|357890|357551|13
1637707200000|2021-11-23 22:40:00||357600||357601||357601||357600|284
1637707500000|2021-11-23 22:45:00|||||||||3
1637707800000|2021-11-23 22:50:00|||||||||17
1637708100000|2021-11-23 22:55:00|357898|357600|357840|357600|357898|357600|357840|357600|67
1637708400000|2021-11-23 23:00:00|357825|357603|358004|357703|358004|357788|357800|357600|376
1637708700000|2021-11-23 23:05:00|357980|357700|357996|357700|357999|357701|357980|357700|19
1637709000000|2021-11-23 23:10:00|357969||357849||357969||357849||90
1637709300000|2021-11-23 23:15:00|357980|357701|357999|357701|357999|357701|357969|357701|102
1637709600000|2021-11-23 23:20:00|357980|357700|357980|357700|357999|357700|357980|357700|32
1637709900000|2021-11-23 23:25:00|357999|357800|357999|357800|357999|357800|357999|357800|42
1637710200000|2021-11-23 23:30:00||357900||357800||357900||357800|209
1637710500000|2021-11-23 23:35:00|358004|357730|357999|357700|358004|357730|357999|357700|30
1637710800000|2021-11-23 23:40:00|||||||||31
1637711100000|2021-11-23 23:45:00||357800||357800||357800||357800|129
1637711400000|2021-11-23 23:50:00|358004|357701|357998|357705|358004|357705|357998|357701|242
1637711700000|2021-11-23 23:55:00|358004|357708|358004|357700|358004|357710|358004|357700|32
1637712000000|2021-11-24 00:00:00||357705||357750||357750||357700|25
1637712300000|2021-11-24 00:05:00|||||||||3
1637712600000|2021-11-24 00:10:00|358500|357804|358500|357834|358500|357834|358500|357804|216
1637712900000|2021-11-24 00:15:00||357815||357800||357815||357800|19
1637713200000|2021-11-24 00:20:00|358205|357807|358500|357807|358500|357807|358205|357807|4
1637713500000|2021-11-24 00:25:00||357800||357800||357800||357800|5
1637713800000|2021-11-24 00:30:00|358400||358500||358500||358200||115
1637714100000|2021-11-24 00:35:00|358205||358500||358500||358205||5
1637714400000|2021-11-24 00:40:00|358491|357805|358404|357805|358501|357898|358404|357805|0
1637714700000|2021-11-24 00:45:00|358501|357798|358200|357798|358501|357798|358200|357798|0
1637715000000|2021-11-24 00:50:00|358201|357805|358390|357798|358481|357805|358201|357798|0
1637715300000|2021-11-24 00:55:00|358371|357823|358001|357798|358491|357898|358001|357798|0
1637744400000|2021-11-24 09:00:00|359300|358248|359300|357824|359300|358248|359300|357824|406774
1637744700000|2021-11-24 09:05:00|359000||359000||359000||359000||2
1637745000000|2021-11-24 09:10:00|||||||||13
1637745300000|2021-11-24 09:15:00|358707||359000||359000||358707||26
1637745600000|2021-11-24 09:20:00|||||||||5
1637745900000|2021-11-24 09:25:00|||||||||29
1637746200000|2021-11-24 09:30:00|358879||359000||359000||358879||38
1637746500000|2021-11-24 09:35:00|358836|357834|359000|357826|359000|357834|358836|357826|70
1637746800000|2021-11-24 09:40:00|||||||||147
1637747100000|2021-11-24 09:45:00|358200|357499|358050|357100|359000|357499|358050|357100|367
1637747400000|2021-11-24 09:50:00|357882||358050||358050||357882||44
1637747700000|2021-11-24 09:55:00|357514|357200|358050|357100|358050|357225|357514|357100|78
1637748000000|2021-11-24 10:00:00|||||||||82
1637748300000|2021-11-24 10:05:00|357920||358050||358050||357920||18
1637748600000|2021-11-24 10:10:00|||||||||11
1637748900000|2021-11-24 10:15:00||357101||357500||357500||357101|51
1637749200000|2021-11-24 10:20:00|359299||359299||359299||359299||22
1637749800000|2021-11-24 10:30:00||357101||357300||357300||357100|5
1637750100000|2021-11-24 10:35:00|358799||358799||358799||358799||86
1637750400000|2021-11-24 10:40:00|359299||358967||359299||358792||9
1637750700000|2021-11-24 10:45:00|359299|357101|358967|357101|359299|357101|358967|357101|190
1637751000000|2021-11-24 10:50:00|359299|357100|358783|356792|359299|357100|358658|356792|58
1637751300000|2021-11-24 10:55:00|359299||358473||359299||358004||36
1637751600000|2021-11-24 11:00:00|359299|357060|358856|356792|359299|357060|358465|356792|52
1637751900000|2021-11-24 11:05:00|359299||358613||359299||358610||52
1637752200000|2021-11-24 11:10:00|359299|356800|358631|356800|359299|356800|358599|356800|13
1637752500000|2021-11-24 11:15:00|359299|356792|358870|357002|359299|357002|358512|356792|104
1637752800000|2021-11-24 11:20:00|359299||358799||359299||358637||38
1637753100000|2021-11-24 11:25:00|358400||358400||358400||358400||11
1637753400000|2021-11-24 11:30:00||357179||357002||357338||357002|67
1637753700000|2021-11-24 11:35:00||357264||357264||357264||357264|28
1637754000000|2021-11-24 11:40:00||357274||357601||357601||357264|115
1637754300000|2021-11-24 11:45:00||357264||357701||357701||357264|0
1637754600000|2021-11-24 11:50:00|||||||||5
1637754900000|2021-11-24 11:55:00|358398|357264|358400|357200|358400|357501|357510|357060|386
1637755200000|2021-11-24 12:00:00|358000|357202|357600|357230|358000|357230|357600|357200|190
1637755500000|2021-11-24 12:05:00|358400|357220|357500|357221|358400|357500|357500|357210|799
1637755800000|2021-11-24 12:10:00|357499|357220|357499|357210|357500|357220|357499|357210|170
1637756100000|2021-11-24 12:15:00|357500|357211|357499|357210|357500|357211|357499|357210|225
1637756400000|2021-11-24 12:20:00|357500|357100|357000|356800|357500|357130|357000|356800|521
1637756700000|2021-11-24 12:25:00|357500|356801|357498|356900|357500|356900|357498|356800|362
1637757000000|2021-11-24 12:30:00|357139|356800|357000|356403|357498|356800|356990|356401|553
1637757300000|2021-11-24 12:35:00|356999|356412|356999|356501|356999|356501|356999|356412|9
1637757600000|2021-11-24 12:40:00|357000|356530|357000|356700|357000|356707|356988|356530|112
1637757900000|2021-11-24 12:45:00|356999|356714|356999|356300|357000|356800|356640|356300|610
1637758200000|2021-11-24 12:50:00|356600|356301|356999|356702|356999|356702|356600|356300|363
1637758500000|2021-11-24 12:55:00|357000|356700|356849|356702|357000|356750|356849|356600|328
1637758800000|2021-11-24 13:00:00|357000|356700|356990|356700|357000|356700|356799|356700|377
1637759100000|2021-11-24 13:05:00|357000|356703|357800|356702|358000|356900|357000|356700|494
1637759400000|2021-11-24 13:10:00|357773|356704|357500|356700|357800|356816|357000|356700|225
1637759700000|2021-11-24 13:15:00|357499|356701|357498|356705|357499|357012|357498|356701|125
1637760000000|2021-11-24 13:20:00|357499|356706|357200|356800|357499|356800|357200|356706|42
1637760300000|2021-11-24 13:25:00|357499|356871|357497|356803|357499|356871|357497|356800|192
1637760600000|2021-11-24 13:30:00|357400|356805|358400|357136|358400|357800|357386|356801|1929
1637760900000|2021-11-24 13:35:00|358200|357101|357500|356705|358400|357514|357180|356705|1276
1637761200000|2021-11-24 13:40:00|357270|356706|357300|356800|357500|356800|357180|356705|410
1637761500000|2021-11-24 13:45:00|357298|356705|356500|356410|357484|356705|356500|356308|1035
1637761800000|2021-11-24 13:50:00|356499|356308|356500|356000|356500|356308|356202|356000|1243
1637762100000|2021-11-24 13:55:00|356499|356050|356998|356000|356998|356050|356203|356000|419
1637762400000|2021-11-24 14:00:00|356990|356002|356790|356005|356990|356115|356790|356002|275
1637762700000|2021-11-24 14:05:00|356300|356012|356300|355801|356300|356012|356298|355800|584
1637763000000|2021-11-24 14:10:00|357000|356000|357250|356266|357250|356300|356900|356000|401
1637763300000|2021-11-24 14:15:00|356500|356300|356300|356150|356500|356300|356300|356000|691
1637763600000|2021-11-24 14:20:00|356290|356100|357100|356245|357100|356245|356044|356000|1181
1637763900000|2021-11-24 14:25:00|357300|356331|357400|356330|357400|356705|356500|356330|1045
1637764200000|2021-11-24 14:30:00|356688|356000|355904|355200|357030|356527|355078|354600|15483
1637764500000|2021-11-24 14:35:00|355750|355201|354894|354601|356054|355753|354875|354601|9406
1637764800000|2021-11-24 14:40:00|355000|354610|355633|354949|355699|355607|354542|354133|14315
1637765100000|2021-11-24 14:45:00|355515|354950|354790|354628|355699|355340|353794|353500|11940
1637765400000|2021-11-24 14:50:00|355000|354629|355113|354700|355511|355352|354080|353878|7077
1637765700000|2021-11-24 14:55:00|355221|354866|355700|355300|355700|355609|354897|354700|5332
1637766000000|2021-11-24 15:00:00|355689|355301|356142|355700|356500|356390|355168|354702|14973
1637766300000|2021-11-24 15:05:00|356200|355924|355542|355228|356431|356172|355255|355126|11800
1637766600000|2021-11-24 15:10:00|355543|355299|354766|354401|355752|355498|354329|354100|8053
1637766900000|2021-11-24 15:15:00|354987|354402|355160|355036|355423|355264|354899|354401|2488
1637767200000|2021-11-24 15:20:00|355161|355037|356499|356276|356500|356344|355161|355037|10734
1637767500000|2021-11-24 15:25:00|356500|356277|357278|356963|357279|357079|356364|356031|13336
1637767800000|2021-11-24 15:30:00|357100|356995|356618|356334|357400|357281|356439|356333|11422
1637768100000|2021-11-24 15:35:00|356665|356464|357400|357040|357700|357475|356381|356000|10828
1637768400000|2021-11-24 15:40:00|357299|357103|356906|356520|357900|357647|356555|356352|6944
1637768700000|2021-11-24 15:45:00|356902|356581|357054|356810|357300|356950|356566|356312|3726
1637769000000|2021-11-24 15:50:00|357241|356878|357822|357620|357874|357620|357131|356844|8657
1637769300000|2021-11-24 15:55:00|357821|357626|357405|357201|357989|357800|357158|357000|3668
1637769600000|2021-11-24 16:00:00|357406|357202|356755|356501|357406|357227|356479|356200|5598
1637769900000|2021-11-24 16:05:00|356761|356606|357335|357032|357400|357133|356745|356588|2255
1637770200000|2021-11-24 16:10:00|357343|357211|357999|357860|358000|357860|357333|357030|8950
1637770500000|2021-11-24 16:15:00|358000|357897|359145|358966|359178|359038|357969|357698|7752
1637770800000|2021-11-24 16:20:00|359179|358973|360200|360000|360200|360000|359061|358821|12311
1637771100000|2021-11-24 16:25:00|360158|360007|360136|360007|360358|360220|359888|359677|18910
1637771400000|2021-11-24 16:30:00|360141|360008|359740|359600|360600|360446|359677|359455|16883
1637771700000|2021-11-24 16:35:00|359700|359491|360000|359750|360400|360121|359563|359455|7566
1637772000000|2021-11-24 16:40:00|359964|359752|360259|360002|360259|360156|359624|359550|2667
1637772300000|2021-11-24 16:45:00|360164|359884|360600|360434|360600|360527|359879|359755|5734
1637772600000|2021-11-24 16:50:00|360599|360475|360836|360642|361462|361310|360599|360351|10323
1637772900000|2021-11-24 16:55:00|360798|360643|360300|360171|360798|360651|360200|360111|6141
1637773200000|2021-11-24 17:00:00|360299|360200|360462|360304|360571|360411|360027|359856|5386
1637773500000|2021-11-24 17:05:00|360464|360305|359860|359618|360500|360305|359671|359550|5247
1637773800000|2021-11-24 17:10:00|359927|359667|360165|360000|360222|360051|359801|359618|3791
1637774100000|2021-11-24 17:15:00|360220|360065|359888|359671|360220|360096|359681|359501|4300
1637774400000|2021-11-24 17:20:00|359832|359670|359300|358982|359832|359700|358800|358644|13670
1637774700000|2021-11-24 17:25:00|359121|358984|359237|359004|359300|359065|358830|358643|4786
1637775000000|2021-11-24 17:30:00|359234|359018|359194|358843|359662|359337|359085|358809|3199
1637775300000|2021-11-24 17:35:00|359147|358828|359908|359772|359970|359832|359000|358821|4603
1637775600000|2021-11-24 17:40:00|359878|359704|359760|359548|359999|359904|359541|359416|1338
1637775900000|2021-11-24 17:45:00|359754|359602|359950|359791|359999|359898|359753|359532|1516
1637776200000|2021-11-24 17:50:00|359989|359746|359816|359707|359999|359863|359629|359460|1071
1637776500000|2021-11-24 17:55:00|359877|359708|359703|359534|359900|359767|359535|359142|1640
1637776800000|2021-11-24 18:00:00|359733|359600|359692|359339|359999|359834|359400|359182|3848
1637777100000|2021-11-24 18:05:00|359649|359403|359600|359418|359865|359636|359293|359144|2419
1637777400000|2021-11-24 18:10:00|359599|359322|359581|359455|359779|359649|359450|359300|1300
1637777700000|2021-11-24 18:15:00|359629|359480|359562|359402|359821|359551|359434|359300|1358
1637778000000|2021-11-24 18:20:00|359556|359400|359677|359475|359955|359683|359400|359300|2234
1637778300000|2021-11-24 18:25:00|359705|359502|359232|359100|359707|359639|359206|359100|3515
1637778600000|2021-11-24 18:30:00|359213|359122|358989|358801|359519|359344|358923|358708|2260
1637778900000|2021-11-24 18:35:00|358988|358800|358892|358628|359200|359067|358638|358500|2631
1637779200000|2021-11-24 18:40:00|358866|358646|358536|358316|358956|358838|358536|358316|2449
1637779500000|2021-11-24 18:45:00|358535|358300|358336|358250|358757|358720|358336|358200|3122
1637779800000|2021-11-24 18:50:00|358537|358275|358036|357975|358537|358317|358036|357810|3214
1637780100000|2021-11-24 18:55:00|358198|357900|357554|357400|358198|357900|357425|357200|4318
1637780400000|2021-11-24 19:00:00|357506|357201|357797|357659|358554|358358|357302|357200|10673
1637780700000|2021-11-24 19:05:00|357798|357660|356589|356457|358083|357971|356477|356254|5010
1637781000000|2021-11-24 19:10:00|356677|356453|356822|356635|357010|356682|356125|356000|6849
1637781300000|2021-11-24 19:15:00|356831|356639|357398|357180|357505|357359|356485|356230|4493
1637781600000|2021-11-24 19:20:00|357493|357181|357389|357001|357699|357473|357233|357000|3061
1637781900000|2021-11-24 19:25:00|357383|357210|356878|356645|357452|357210|356629|356500|6801
1637782200000|2021-11-24 19:30:00|356879|356655|356923|356756|357391|357216|356879|356655|2662
1637782500000|2021-11-24 19:35:00|356920|356708|356854|356673|357045|356887|356620|356418|2359
1637782800000|2021-11-24 19:40:00|356841|356674|357627|357477|357627|357477|356644|356500|8036
1637783100000|2021-11-24 19:45:00|357625|357482|357439|357217|357809|357644|357421|357179|2155
1637783400000|2021-11-24 19:50:00|357528|357200|357229|357041|357923|357673|357200|357040|2866
1637783700000|2021-11-24 19:55:00|357225|357045|357493|357345|357836|357697|357225|357043|2096
1637784000000|2021-11-24 20:00:00|357492|357331|357366|357150|357541|357331|356899|356685|1959
1637784300000|2021-11-24 20:05:00|357364|357252|357796|357463|357800|357570|357090|356945|5338
1637784600000|2021-11-24 20:10:00|357648|357492|357746|357516|357805|357648|357331|357121|2577
1637784900000|2021-11-24 20:15:00|357705|357513|358241|358078|358300|358201|357575|357441|4464
1637785200000|2021-11-24 20:20:00|358242|358111|358457|358273|358660|358599|358242|358111|4994
1637785500000|2021-11-24 20:25:00|358500|358215|357973|357801|358556|358367|357735|357537|2689
1637785800000|2021-11-24 20:30:00|357972|357802|357993|357880|358025|357917|357500|357331|8671
1637786100000|2021-11-24 20:35:00|357992|357811|358183|358044|358779|358622|357915|357811|6901
1637786400000|2021-11-24 20:40:00|358226|358045|358200|358000|358410|358350|357976|357769|4841
1637786700000|2021-11-24 20:45:00|358198|357960|357859|357619|358310|358199|357641|357500|7121
1637787000000|2021-11-24 20:50:00|357930|357657|358300|357976|358357|358179|357816|357554|11702
1637787300000|2021-11-24 20:55:00|358299|357978|358093|357908|358300|358167|357807|357700|12441
1637787600000|2021-11-24 21:00:00|358209|357909|358040|357800|358600|358041|358040|357500|118842
1637787900000|2021-11-24 21:05:00|||||||||59
1637788200000|2021-11-24 21:10:00|358000|357913|358080|358041|358080|358041|358000|357913|455
1637788500000|2021-11-24 21:15:00|358079|357911|358080|357911|358080|357911|358079|357911|386
1637788800000|2021-11-24 21:20:00|358075|357915|358050|357900|358075|357915|358050|357900|269
1637789100000|2021-11-24 21:25:00|358075|357906|358074|357903|358075|357906|358074|357900|161
1637789400000|2021-11-24 21:30:00|||||||||118
1637789700000|2021-11-24 21:35:00|357999|357921|358000|357900|358000|357921|357989|357900|193
1637790000000|2021-11-24 21:40:00|358035|357920|358049|357920|358050|357920|358035|357920|81
1637790300000|2021-11-24 21:45:00|358000||358040||358040||358000||40
1637790600000|2021-11-24 21:50:00|358039||358038||358039||358038||17
1637790900000|2021-11-24 21:55:00|358039|357900|358040|357900|358040|357900|358000|357900|244
1637791200000|2021-11-24 22:00:00|358024||358024||358024||358024||13
1637791500000|2021-11-24 22:05:00|358000||358000||358000||358000||196
1637791800000|2021-11-24 22:10:00|357990||357990||357990||357990||13
1637792100000|2021-11-24 22:15:00|357989||357990||357990||357908||107
1637792400000|2021-11-24 22:20:00|357989||357980||357989||357980||119
1637792700000|2021-11-24 22:25:00|357950||357988||357988||357950||242
1637793000000|2021-11-24 22:30:00||357901||357901||357901||357901|25
1637793300000|2021-11-24 22:35:00||357900||357900||357900||357900|70
1637793600000|2021-11-24 22:40:00|358037|357901|358040|357901|358040|357901|358037|357901|54
1637793900000|2021-11-24 22:45:00|||||||||15
1637794200000|2021-11-24 22:50:00|||||||||58
1637794500000|2021-11-24 22:55:00|358041|357920|358041|358000|358041|358025|358041|357920|166
1637794800000|2021-11-24 23:00:00|358200|357924|358200|357924|358200|357924|358200|357924|426
1637795100000|2021-11-24 23:05:00|358300|358001|358330|358001|358330|358001|358300|358001|157
1637795400000|2021-11-24 23:10:00||358000||358000||358000||358000|54
1637795700000|2021-11-24 23:15:00|358300|358051|358300|358051|358300|358051|358300|358051|8
1637796000000|2021-11-24 23:20:00||358100||358100||358100||358100|4
1637796300000|2021-11-24 23:25:00|358365|358051|358365|358051|358365|358051|358365|358051|258
1637796600000|2021-11-24 23:30:00|358345|358088|358300|358088|358345|358088|358300|358088|15
1637796900000|2021-11-24 23:35:00||358100||358100||358100||358100|38
1637797200000|2021-11-24 23:40:00|||||||||23
1637797500000|2021-11-24 23:45:00|358295||358400||358400||358295||800
1637797800000|2021-11-24 23:50:00|358350|358200|358400|358225|358400|358225|358300|358200|162
1637798100000|2021-11-24 23:55:00|||||||||21
1637798400000|2021-11-25 00:00:00|358350|358250|358410|358250|358410|358250|358350|358250|131
1637798700000|2021-11-25 00:05:00|358400|358225|358410|358225|358410|358225|358400|358225|151
1637799000000|2021-11-25 00:10:00||358300||358225||358400||358225|204
1637799300000|2021-11-25 00:15:00|||||||||9
1637799600000|2021-11-25 00:20:00|||||||||34
1637799900000|2021-11-25 00:25:00|||||||||10
1637800200000|2021-11-25 00:30:00|358455|358412|358455|358412|358455|358412|358455|358412|190
1637800500000|2021-11-25 00:35:00|358600||358600||358600||358600||259
1637800800000|2021-11-25 00:40:00|||||||||123
1637801100000|2021-11-25 00:45:00|358200|358100|358200|358100|358200|358100|358200|358100|581
1637801400000|2021-11-25 00:50:00|358600|358103|358000|357900|358600|358115|358000|357900|1028
1637801700000|2021-11-25 00:55:00|357900|357800|358294|358200|358294|358200|357800|357500|1927
1637917200000|2021-11-26 09:00:00|356500|355001|356500|354201|356500|355642|355500|353727|1698
1637917500000|2021-11-26 09:05:00|356000|354000|356500|354150|356500|355363|356000|353727|1203
1637917800000|2021-11-26 09:10:00|356000|354000|356500|354302|356500|355230|355340|353800|1066
1637918100000|2021-11-26 09:15:00|356484|354000|355575|354500|356484|355132|355176|353819|474
1637918400000|2021-11-26 09:20:00|355300|355141|355729|355025|356500|355500|355300|354500|748
1637918700000|2021-11-26 09:25:00|355905|355500|356000|355250|356500|355546|355500|355025|974
1637919000000|2021-11-26 09:30:00|355905|355025|356350|355500|356500|355661|355500|355025|409
1637919300000|2021-11-26 09:35:00|356497|355025|355246|354081|356500|355200|355000|354000|662
1637919600000|2021-11-26 09:40:00|355187|354806|355135|354600|355400|354965|354918|354081|961
1637919900000|2021-11-26 09:45:00|355295|355000|356500|355000|356500|355300|355295|355000|560
1637920200000|2021-11-26 09:50:00|356497|355177|356000|355000|356500|355230|356000|355000|154
1637920500000|2021-11-26 09:55:00|355311|355298|356000|355000|356000|355298|355298|355000|406
1637920800000|2021-11-26 10:00:00||355025||355025||355358||355000|474
1637921100000|2021-11-26 10:05:00||355000||355000||355532||355000|293
1637921400000|2021-11-26 10:10:00|355950|355025|356000|355000|356000|355745|355950|355000|394
1637921700000|2021-11-26 10:15:00|355924|355001|356000|355000|356000|355025|355924|355000|243
1637922000000|2021-11-26 10:20:00||355003||355003||355003||355003|30
1637922300000|2021-11-26 10:25:00|356500|355000|356500|355025|356500|355760|356500|355000|219
1637922600000|2021-11-26 10:30:00|356000|355003|356000|355003|356000|355025|356000|355003|23
1637922900000|2021-11-26 10:35:00||355025||355603||355603||355003|26
1637923200000|2021-11-26 10:40:00||355600||355000||355706||355000|290
1637923500000|2021-11-26 10:45:00||355003||355000||355003||355000|8
1637923800000|2021-11-26 10:50:00|355839|354755|356000|355500|356000|355500|355562|354500|201
1637924100000|2021-11-26 10:55:00|||||||||44
1637924400000|2021-11-26 11:00:00|356500|355592|356500|356000|356500|356000|356500|355592|755
1637924700000|2021-11-26 11:05:00|356849||356849||357650||356400||187
1637925000000|2021-11-26 11:10:00|357650|356500|358048|356500|358048|357000|356967|356500|772
1637925300000|2021-11-26 11:15:00|357100|357000|358048|357000|358048|357114|356962|357000|379
1637925600000|2021-11-26 11:20:00|359561|357071|358000|357000|359561|357561|357654|357000|366
1637925900000|2021-11-26 11:25:00|||||||||18
1637926200000|2021-11-26 11:30:00|357878|357436|358000|357000|358000|357662|357801|357000|643
1637926500000|2021-11-26 11:35:00|357998||357997||357998||357446||391
1637926800000|2021-11-26 11:40:00|357998||357998||357998||357998||171
1637927100000|2021-11-26 11:45:00|||||||||240
1637927400000|2021-11-26 11:50:00|||||||||101
1637927700000|2021-11-26 11:55:00|||||||||42
1637928000000|2021-11-26 12:00:00|357580|357099|357790|357000|357998|357131|357287|357000|1577
1637928300000|2021-11-26 12:05:00|357764|357100|359499|358000|359500|358000|357723|357100|3063
1637928600000|2021-11-26 12:10:00|358899|358089|359388|358100|359500|358791|358500|357600|1126
1637928900000|2021-11-26 12:15:00|359500|358200|358600|358100|359500|358500|358384|358100|1088
1637929200000|2021-11-26 12:20:00|359251|357500|358100|356565|359400|357500|358000|356565|1143
1637929500000|2021-11-26 12:25:00|357800|356600|357999|357265|358600|357476|357799|356600|585
1637929800000|2021-11-26 12:30:00|357900|357517|358500|357301|358599|358000|357600|357265|681
1637930100000|2021-11-26 12:35:00|358398|357426|357789|356600|358500|357545|357200|356500|1445
1637930400000|2021-11-26 12:40:00|357698|356500|357498|356520|358000|357215|356502|356500|3978
1637930700000|2021-11-26 12:45:00|357497|356500|357598|357200|357900|357200|357200|356500|755
1637931000000|2021-11-26 12:50:00|357500|357111|357380|356610|357900|357111|357000|356610|1764
1637931300000|2021-11-26 12:55:00|357200|356612|357000|356610|357790|356990|356940|356610|812
1637931600000|2021-11-26 13:00:00|356970|356621|357699|356901|357800|356901|356932|356610|1286
1637931900000|2021-11-26 13:05:00|357675|356900|357700|357400|357900|357553|357499|356610|1917
1637932200000|2021-11-26 13:10:00||357120||357350||357512||357100|1072
1637932500000|2021-11-26 13:15:00|357699|357355|357900|357450|357900|357609|357451|357350|2017
1637932800000|2021-11-26 13:20:00|357899|357507|358500|357900|358500|357900|357780|357450|982
1637933100000|2021-11-26 13:25:00|358499|358000|359498|359000|359500|359000|358496|358000|3301
1637933400000|2021-11-26 13:30:00|359500|359031|358999|358500|359500|359031|358863|358500|2783
1637933700000|2021-11-26 13:35:00|358557|358624|358959|358676|359000|358794|358557|358500|2619
1637934000000|2021-11-26 13:40:00|358960|358600|358960|358720|358960|358779|358717|358600|2659
1637934300000|2021-11-26 13:45:00|358959|358780|358937|358719|358960|358780|358900|358719|672
1637934600000|2021-11-26 13:50:00|358959|358766|358900|358766|358959|358766|358900|358766|312
1637934900000|2021-11-26 13:55:00|358897|358719|359100|359001|359100|359099|358897|358719|1906
1637935200000|2021-11-26 14:00:00|359108|359002|359800|359308|359800|359401|359108|359001|3090
1637935500000|2021-11-26 14:05:00|359799|359304|359800|359600|359800|359700|359799|359304|1594
1637935800000|2021-11-26 14:10:00|359832|359602|361667|361000|361667|361490|359832|359500|4969
1637936100000|2021-11-26 14:15:00|361600|360902|361213|361000|362500|362100|361213|360902|8932
1637936400000|2021-11-26 14:20:00|361300|361100|362100|361500|362399|362000|361300|361100|3081
1637936700000|2021-11-26 14:25:00|361500|361200|360600|360000|362100|361800|360360|360000|4936
1637937000000|2021-11-26 14:30:00|361237|360200|360694|360539|363400|362992|360400|360000|59018
1637937300000|2021-11-26 14:35:00|360697|360693|358944|358604|361300|360903|358186|358001|30361
1637937600000|2021-11-26 14:40:00|358943|358775|356380|355809|359199|359009|355817|355600|25394
1637937900000|2021-11-26 14:45:00|356371|355808|356893|356007|357400|356841|355673|355500|17086
1637938200000|2021-11-26 14:50:00|356828|356013|357634|357301|357967|357632|356029|355900|20796
1637938500000|2021-11-26 14:55:00|357633|357302|359031|358768|359326|359046|357311|356865|29359
1637938800000|2021-11-26 15:00:00|359016|358770|356775|356320|359326|359129|356728|356200|12919
1637939100000|2021-11-26 15:05:00|356879|356451|356400|356254|357900|357682|356290|356000|9971
1637939400000|2021-11-26 15:10:00|356370|356100|355451|355301|356546|356285|355299|355100|19901
1637939700000|2021-11-26 15:15:00|355452|355100|354960|354764|355546|355267|354364|354000|18781
1637940000000|2021-11-26 15:20:00|354959|354831|354647|354382|355183|354954|354409|354200|15270
1637940300000|2021-11-26 15:25:00|354662|354383|355331|355122|355500|355284|354104|354000|14086
1637940600000|2021-11-26 15:30:00|355356|355120|354086|353900|355797|355600|353813|353500|20896
1637940900000|2021-11-26 15:35:00|354264|353901|353867|353700|354700|354287|353738|353598|11378
1637941200000|2021-11-26 15:40:00|353841|353734|353357|353230|353988|353734|353100|353000|14030
1637941500000|2021-11-26 15:45:00|353356|353231|354360|354103|354360|354200|353197|353000|9342
1637941800000|2021-11-26 15:50:00|354280|354104|353968|353677|354280|354104|353479|353340|10745
1637942100000|2021-11-26 15:55:00|353954|353943|353222|353111|354000|353943|352865|352772|10275
1637942400000|2021-11-26 16:00:00|353185|353110|352345|352189|353200|353110|352047|352000|13541
1637942700000|2021-11-26 16:05:00|352344|352188|353296|353100|353378|353224|352344|352188|7224
1637943000000|2021-11-26 16:10:00|353297|353000|352497|352253|353307|353128|352252|352251|9835
1637943300000|2021-11-26 16:15:00|352463|352356|352612|352375|353300|353000|352175|352053|20434
1637943600000|2021-11-26 16:20:00|352509|352377|352047|351822|352558|352431|351732|351500|11077
1637943900000|2021-11-26 16:25:00|352318|351823|353432|353329|353510|353329|352046|351822|11445
1637944200000|2021-11-26 16:30:00|353396|353328|353741|353456|354000|353749|353331|353076|9376
1637944500000|2021-11-26 16:35:00|353816|353469|353688|353390|354211|353831|352851|352752|14235
1637944800000|2021-11-26 16:40:00|353606|353395|353729|353501|353940|353818|353503|353375|6432
1637945100000|2021-11-26 16:45:00|353726|353500|353188|353008|353800|353686|353118|353000|5156
1637945400000|2021-11-26 16:50:00|353283|353058|352911|352646|353500|353282|352697|352521|4421
1637945700000|2021-11-26 16:55:00|352900|352645|353134|353000|353486|353305|352698|352596|4760
1637946000000|2021-11-26 17:00:00|353258|353058|353312|353054|353500|353359|352840|352611|6637
1637946300000|2021-11-26 17:05:00|353248|353104|353062|352900|353312|353105|352741|352545|3445
1637946600000|2021-11-26 17:10:00|353099|352880|352500|352391|353200|353115|352148|352000|6660
1637946900000|2021-11-26 17:15:00|352578|352399|352623|352508|352970|352821|352484|352343|7952
1637947200000|2021-11-26 17:20:00|352629|352530|353200|353059|353200|353059|352421|352232|11624
1637947500000|2021-11-26 17:25:00|353131|353066|353728|353513|353800|353753|352976|352790|9783
1637947800000|2021-11-26 17:30:00|353775|353618|354000|353841|354090|353923|353442|353228|12581
1637948100000|2021-11-26 17:35:00|353997|353884|353549|353343|354300|354091|353446|353249|6533
1637948400000|2021-11-26 17:40:00|353542|353344|352391|352253|353575|353432|352051|351934|15358
1637948700000|2021-11-26 17:45:00|352382|352256|351363|351203|352411|352351|351334|351200|11989
1637949000000|2021-11-26 17:50:00|351342|351204|350661|350503|351700|351607|350637|350500|23239
1637949300000|2021-11-26 17:55:00|350660|350500|350817|350538|352069|351934|350496|350314|60922
1638176400000|2021-11-29 09:00:00|355942|353312|356429|353538|360000|354750|354585|353200|3115
1638176700000|2021-11-29 09:05:00|356428|354000|355800|353963|356443|354000|355500|353538|193
1638177000000|2021-11-29 09:10:00|355417|353200|355598|354200|355800|354200|355417|353200|231
1638177300000|2021-11-29 09:15:00|355798||355000||355798||355000||518
1638177600000|2021-11-29 09:20:00|354540||355000||355000||354537||179
1638177900000|2021-11-29 09:25:00|354808|353200|355000|352812|355000|353200|354500|352812|455
1638178200000|2021-11-29 09:30:00|354252|352200|355000|352836|355000|354158|354252|352200|338
1638178500000|2021-11-29 09:35:00||352838||352871||352871||352200|34
1638178800000|2021-11-29 09:40:00|354138|352200|355000|352251|355000|352873|354138|352200|78
1638179100000|2021-11-29 09:45:00|354200|352200|354200|352842|354200|354200|354200|352200|263
1638179400000|2021-11-29 09:50:00|354032|352200|354200|353000|354200|353000|353927|352200|228
1638179700000|2021-11-29 09:55:00|||||||||29
1638180000000|2021-11-29 10:00:00|354199||353890||354199||353800||16
1638180300000|2021-11-29 10:05:00|353894|353665|354199|353000|354199|353665|353892|353000|150
1638180600000|2021-11-29 10:10:00|354098|353697|354199|353000|354199|353697|353981|353000|483
1638180900000|2021-11-29 10:15:00||353002||353000||353003||353000|13
1638181200000|2021-11-29 10:20:00|354201|352999|355001|353000|355002|353008|354200|352998|0
1638181500000|2021-11-29 10:25:00|355002|352998|355001|353758|355002|353759|355001|352998|0
1638181800000|2021-11-29 10:30:00|355002|353759|355001|352998|355002|353759|355001|352998|0
1638182100000|2021-11-29 10:35:00|355002|352999|355002|352999|355002|352999|354988|352998|0
1638182400000|2021-11-29 10:40:00|355001|352998|355002|352999|355002|352999|355001|352998|0
1638182700000|2021-11-29 10:45:00|355000|352200|354500|352536|355000|352659|354500|352200|26
1638183000000|2021-11-29 10:50:00|355000|352550|354500|352800|355000|352800|354500|352550|20
1638183300000|2021-11-29 10:55:00||352802||352802||353000||352802|27
1638183600000|2021-11-29 11:00:00|354585|352847|354500|352802|354585|352848|354201|352802|249
1638183900000|2021-11-29 11:05:00|354484|353643|353935|352802|354484|353799|353935|352802|227
1638184200000|2021-11-29 11:10:00|353816||353935||353935||353816||159
1638184500000|2021-11-29 11:15:00|353840|352800|353840|352800|353840|352800|353840|352800|141
1638184800000|2021-11-29 11:20:00|353767|352850|354060|352850|354060|352850|353767|352850|44
1638185100000|2021-11-29 11:25:00|353828|352900|353937|352902|354060|352902|353828|352900|81
1638185400000|2021-11-29 11:30:00|353845||353845||353845||353845||24
1638185700000|2021-11-29 11:35:00|||||||||117
1638186000000|2021-11-29 11:40:00|||||||||10
1638186300000|2021-11-29 11:45:00|353760|353000|353760|353000|353760|353000|353700|353000|80
1638186600000|2021-11-29 11:50:00|353700||353500||353700||353500||83
1638186900000|2021-11-29 11:55:00||352902||352902||352902||352902|140
1638187200000|2021-11-29 12:00:00|353400|353209|353150|352902|353400|353209|353150|352902|1182
1638187500000|2021-11-29 12:05:00|352974|352850|353150|352203|353150|352850|352619|352200|1505
1638187800000|2021-11-29 12:10:00|353500|352210|353399|352900|353500|353160|353000|352210|2430
1638188100000|2021-11-29 12:15:00|353140|352720|352800|352440|353399|352720|352800|352440|746
1638188400000|2021-11-29 12:20:00|353000|352441|353000|352275|353000|352550|352737|352250|591
1638188700000|2021-11-29 12:25:00|352737|352260|352700|352250|353000|352500|352500|352250|322
1638189000000|2021-11-29 12:30:00|352500|352298|352700|352305|352999|352701|352499|352298|1585
1638189300000|2021-11-29 12:35:00|352999|352510|353000|352502|353000|352700|352900|352305|632
1638189600000|2021-11-29 12:40:00|352999|352504|353000|352800|353000|352800|352800|352501|296
1638189900000|2021-11-29 12:45:00|352880|352620|352999|352502|353000|352701|352700|352500|1499
1638190200000|2021-11-29 12:50:00|353000|352564|352800|352600|353000|353000|352700|352500|1786
1638190500000|2021-11-29 12:55:00|352900|352700|353199|352713|353200|353002|352900|352600|632
1638190800000|2021-11-29 13:00:00|353198|352620|353100|352701|353199|352902|352900|352610|1113
1638191100000|2021-11-29 13:05:00|353200|352715|353198|352621|353200|352715|353198|352620|403
1638191400000|2021-11-29 13:10:00|353200|352700|353300|353102|353300|353200|353000|352700|1888
1638191700000|2021-11-29 13:15:00|353399|353122|353400|353150|353442|353400|353390|353122|1075
1638192000000|2021-11-29 13:20:00|353442|353200|353499|353177|353501|353400|353442|353122|756
1638192300000|2021-11-29 13:25:00|353500|353175|353535|353200|353535|353256|353400|353175|1065
1638192600000|2021-11-29 13:30:00|353533|353202|353668|353200|353670|353410|353220|353200|1860
1638192900000|2021-11-29 13:35:00|353610|353202|353332|352913|353610|353301|353300|352900|886
1638193200000|2021-11-29 13:40:00|353494|353000|353670|353300|353670|353300|353224|353000|1433
1638193500000|2021-11-29 13:45:00|353760|353200|353845|353506|353845|353506|353760|353200|495
1638193800000|2021-11-29 13:50:00|353829|353500|353900|353845|353900|353845|353800|353500|1472
1638194100000|2021-11-29 13:55:00|353800|353650|353899|353401|353900|353670|353699|353100|966
1638194400000|2021-11-29 14:00:00|353900|353403|354030|353900|354060|353975|353899|353403|1558
1638194700000|2021-11-29 14:05:00|354000|353500|353600|353500|354000|353700|353600|353300|1234
1638195000000|2021-11-29 14:10:00|353848|353300|354000|353900|354030|353900|353699|353265|1766
1638195300000|2021-11-29 14:15:00|354030|354017|354380|354300|354400|354300|354030|353900|1719
1638195600000|2021-11-29 14:20:00|354240|354200|354380|354165|354380|354200|354165|354020|1414
1638195900000|2021-11-29 14:25:00|354300|354166|354800|354470|354800|354470|354300|354165|2589
1638196200000|2021-11-29 14:30:00|354500|354500|353961|353640|356105|356005|353798|353500|46370
1638196500000|2021-11-29 14:35:00|353785|353500|354938|354703|354944|354751|353300|353150|18475
1638196800000|2021-11-29 14:40:00|354891|354382|354904|354682|355435|355225|354143|353908|15169
1638197100000|2021-11-29 14:45:00|354920|354660|354543|354096|354932|354660|353655|353412|17050
1638197400000|2021-11-29 14:50:00|354297|354095|354483|354211|355000|354776|354224|354000|13924
1638197700000|2021-11-29 14:55:00|354588|354288|356500|356185|356630|356433|354347|354176|24672
1638198000000|2021-11-29 15:00:00|356508|356186|356652|356301|357500|357400|355572|355500|28203
1638198300000|2021-11-29 15:05:00|356648|356348|357484|357310|357603|357509|356597|356300|22719
1638198600000|2021-11-29 15:10:00|357483|357311|357260|357051|358314|358083|357086|356825|15449
1638198900000|2021-11-29 15:15:00|357259|357054|357856|357730|358061|357903|357259|357011|10743
1638199200000|2021-11-29 15:20:00|357855|357663|357400|356909|357856|357691|356612|356425|8563
1638199500000|2021-11-29 15:25:00|357398|357077|357490|357251|357900|357715|357198|357077|8797
1638199800000|2021-11-29 15:30:00|357458|357252|357839|357552|358000|357871|357207|357100|11915
1638200100000|2021-11-29 15:35:00|357838|357576|357373|357007|358100|358025|356715|356555|10755
1638200400000|2021-11-29 15:40:00|357372|357009|357400|357199|357787|357583|356782|356555|6245
1638200700000|2021-11-29 15:45:00|357399|357161|357026|356762|357400|357277|356802|356700|8436
1638201000000|2021-11-29 15:50:00|357000|356701|356045|355900|357228|356970|356045|355900|6211
1638201300000|2021-11-29 15:55:00|356134|355901|356514|356228|356629|356492|356000|355839|4523
1638201600000|2021-11-29 16:00:00|356462|356105|356500|356371|356700|356552|356100|356000|4061
1638201900000|2021-11-29 16:05:00|356585|356372|356866|356714|357000|356800|356500|356243|4410
1638202200000|2021-11-29 16:10:00|356900|356757|356768|356605|356900|356812|356500|356243|2529
1638202500000|2021-11-29 16:15:00|356848|356606|356680|356465|356999|356810|356444|356275|2344
1638202800000|2021-11-29 16:20:00|356689|356506|357239|357032|357300|357181|356466|356287|5757
1638203100000|2021-11-29 16:25:00|357194|357037|356959|356813|357725|357543|356959|356796|5945
1638203400000|2021-11-29 16:30:00|356942|356814|357252|357066|357888|357745|356921|356745|4585
1638203700000|2021-11-29 16:35:00|357250|357007|357600|357410|357645|357443|357187|356936|2722
1638204000000|2021-11-29 16:40:00|357544|357347|357850|357648|358000|357905|357544|357347|6109
1638204300000|2021-11-29 16:45:00|357810|357623|358020|357852|358200|358094|357724|357623|8173
1638204600000|2021-11-29 16:50:00|358077|357853|358187|357909|358277|358153|357930|357765|3790
1638204900000|2021-11-29 16:55:00|358188|358038|357712|357542|358285|358176|357538|357333|7878
1638205200000|2021-11-29 17:00:00|357708|357565|357555|357421|357837|357667|357252|357077|7105
1638205500000|2021-11-29 17:05:00|357552|357464|357476|357347|357974|357786|357415|357222|3833
1638205800000|2021-11-29 17:10:00|357488|357366|357774|357616|357800|357663|357488|357300|6136
1638206100000|2021-11-29 17:15:00|357705|357619|358000|357886|358000|357905|357569|357333|3973
1638206400000|2021-11-29 17:20:00|357975|357902|358500|358313|358550|358439|357957|357836|6340
1638206700000|2021-11-29 17:25:00|358530|358399|358689|358531|358989|358905|358456|358300|9091
1638207000000|2021-11-29 17:30:00|358659|358535|359058|358901|359152|359021|358604|358525|8731
1638207300000|2021-11-29 17:35:00|359024|358868|358829|358736|359274|359173|358829|358563|5973
1638207600000|2021-11-29 17:40:00|358812|358550|358920|358783|359300|359209|358747|358550|5535
1638207900000|2021-11-29 17:45:00|358870|358843|359068|358937|359300|359160|358870|358792|3873
1638208200000|2021-11-29 17:50:00|359067|358936|358483|358333|359067|358936|358483|358333|9118
1638208500000|2021-11-29 17:55:00|358511|358368|358755|358582|359000|358890|358511|358333|5037
1638208800000|2021-11-29 18:00:00|358922|358640|358845|358705|358990|358837|358772|358581|2909
1638209100000|2021-11-29 18:05:00|358835|358700|358845|358746|359000|358964|358823|358700|3673
1638209400000|2021-11-29 18:10:00|358840|358715|358645|358476|358980|358870|358400|358250|5182
1638209700000|2021-11-29 18:15:00|358646|358517|358774|358686|358951|358686|358350|358231|3905
1638210000000|2021-11-29 18:20:00|358844|358689|359300|359183|359300|359183|358600|358400|4435
1638210300000|2021-11-29 18:25:00|359318|359186|359496|359246|359600|359501|359023|358858|6715
1638210600000|2021-11-29 18:30:00|359495|359235|359240|359047|359636|359597|359240|359047|5080
1638210900000|2021-11-29 18:35:00|359239|359048|359032|358938|359526|359311|358990|358889|2499
1638211200000|2021-11-29 18:40:00|359094|358906|359342|359200|359556|359410|359094|358906|3744
1638211500000|2021-11-29 18:45:00|359436|359260|359418|359230|359500|359381|359119|359050|2405
1638211800000|2021-11-29 18:50:00|359398|359229|359121|358959|359491|359268|359031|358889|2800
1638212100000|2021-11-29 18:55:00|359247|359001|358913|358815|359247|359136|358768|358600|6940
1638212400000|2021-11-29 19:00:00|359000|358819|358681|358488|359163|359013|358450|358333|6219
1638212700000|2021-11-29 19:05:00|358764|358541|358362|358229|358764|358547|358258|358110|7312
1638213000000|2021-11-29 19:10:00|358360|358207|357870|357748|358512|358353|357756|357570|3663
1638213300000|2021-11-29 19:15:00|357900|357756|357765|357657|358000|357903|357548|357441|5770
1638213600000|2021-11-29 19:20:00|357811|357660|357900|357755|358190|358136|357742|357555|3039
1638213900000|2021-11-29 19:25:00|357962|357756|357569|357466|358094|357948|357364|357250|2712
1638214200000|2021-11-29 19:30:00|357706|357485|357506|357356|357930|357782|357304|357185|4278
1638214500000|2021-11-29 19:35:00|357542|357279|356882|356730|357542|357337|356712|356571|9892
1638214800000|2021-11-29 19:40:00|356960|356731|357237|356811|357411|357251|356872|356658|4043
1638215100000|2021-11-29 19:45:00|357233|357061|357644|357550|357800|357614|356902|356800|2921
1638215400000|2021-11-29 19:50:00|357690|357551|357530|357403|357900|357805|357388|357127|5269
1638215700000|2021-11-29 19:55:00|357528|357415|358175|357977|358175|358004|357528|357398|3652
1638216000000|2021-11-29 20:00:00|358190|357980|358111|357983|358500|358301|357954|357725|4210
1638216300000|2021-11-29 20:05:00|358113|358000|358289|358107|358409|358300|357986|357842|3730
1638216600000|2021-11-29 20:10:00|358281|358110|358655|358469|358655|358561|358043|357911|6547
1638216900000|2021-11-29 20:15:00|358599|358478|358029|357906|358744|358579|357822|357658|5529
1638217200000|2021-11-29 20:20:00|358111|357907|357381|357261|358143|357974|357332|357099|4160
1638217500000|2021-11-29 20:25:00|357455|357262|357597|357342|357800|357626|357354|357206|6439
1638217800000|2021-11-29 20:30:00|357535|357277|357972|357785|357972|357805|356977|356900|11688
1638218100000|2021-11-29 20:35:00|357968|357793|357403|357239|358200|358038|357151|357043|6405
1638218400000|2021-11-29 20:40:00|357396|357265|357617|357480|357700|357526|357157|357000|6822
1638218700000|2021-11-29 20:45:00|357616|357478|357129|356900|357760|357658|356978|356900|11214
1638219000000|2021-11-29 20:50:00|356918|356812|356978|356804|357194|357000|356522|356400|16463
1638219300000|2021-11-29 20:55:00|356977|356661|356068|356009|356978|356813|356037|355830|32317
1638219600000|2021-11-29 21:00:00|356157|356058|356398|356100|356989|356100|356157|355803|210765
1638219900000|2021-11-29 21:05:00|356138|356140|356400|356100|356400|356140|356138|356100|602
1638220200000|2021-11-29 21:10:00|356370|356200|356350|356200|356370|356200|356350|356200|156
1638220500000|2021-11-29 21:15:00|356300||356350||356350||356300||769
1638220800000|2021-11-29 21:20:00|356275|356210|356338|356200|356350|356210|356275|356200|516
1638221100000|2021-11-29 21:25:00|356350|356215|356350|356215|356350|356215|356350|356215|58
1638221400000|2021-11-29 21:30:00|356348|356269|356350|356269|356350|356269|356348|356269|165
1638221700000|2021-11-29 21:35:00||356300||356215||356300||356215|137
1638222000000|2021-11-29 21:40:00|356400|356300|356400|356262|356400|356300|356400|356262|827
1638222300000|2021-11-29 21:45:00|356425|356365|356425|356365|356425|356365|356425|356365|225
1638222600000|2021-11-29 21:50:00|356450|356370|356450|356370|356450|356370|356450|356370|380
1638222900000|2021-11-29 21:55:00|356600|356300|356600|356300|356600|356300|356600|356300|307
1638223200000|2021-11-29 22:00:00||356400||356400||356400||356400|71
1638223500000|2021-11-29 22:05:00|356588||356500||356600||356500||251
1638223800000|2021-11-29 22:10:00||356300||356262||356300||356262|147
1638224100000|2021-11-29 22:15:00|356480|356300|356465|356262|356480|356300|356465|356262|249
1638224400000|2021-11-29 22:20:00|||||||||8
1638224700000|2021-11-29 22:25:00|356375|356370|356465|356366|356500|356370|356375|356262|511
1638225000000|2021-11-29 22:30:00|||||||||19
1638225300000|2021-11-29 22:35:00|||||||||62
1638225600000|2021-11-29 22:40:00|356500||356500||356500||356500||114
1638225900000|2021-11-29 22:45:00|||||||||10
1638226200000|2021-11-29 22:50:00|356600||356600||356600||356600||38
1638226500000|2021-11-29 22:55:00|||||||||17
1638226800000|2021-11-29 23:00:00|356588|356368|356588|356368|356588|356368|356550|356368|89
1638227100000|2021-11-29 23:05:00|356600|356370|356600|356503|356600|356503|356600|356370|106
1638227400000|2021-11-29 23:10:00|356647|356509|357348|356627|357400|356627|356647|356509|295
1638227700000|2021-11-29 23:15:00|357300|356618|357257|356700|357300|356700|357257|356600|159
1638228000000|2021-11-29 23:20:00|357200|356708|357200|356708|357200|356718|357199|356700|21
1638228300000|2021-11-29 23:25:00|357050|356700|357050|356700|357050|356708|357050|356700|41
1638228600000|2021-11-29 23:30:00|357197||357050||357199||357050||39
1638228900000|2021-11-29 23:35:00|357199|356725|357050|356725|357199|356925|357050|356725|12
1638229200000|2021-11-29 23:40:00||356712||356712||356712||356712|18
1638229500000|2021-11-29 23:45:00|356800|356800|356800|356700|356800|356800|356800|356700|210
1638229800000|2021-11-29 23:50:00|357042||357050||357050||357042||313
1638230100000|2021-11-29 23:55:00|357042||357042||357042||357042||45
1638230400000|2021-11-30 00:00:00|357000||357000||357000||357000||14
1638230700000|2021-11-30 00:05:00|||||||||20
1638231000000|2021-11-30 00:10:00||356515||356515||356515||356515|104
1638231300000|2021-11-30 00:15:00|356900||356890||356900||356890||8
1638231600000|2021-11-30 00:20:00|356800||356800||356800||356800||47
1638231900000|2021-11-30 00:25:00|||||||||35
1638232200000|2021-11-30 00:30:00|||||||||9
1638232500000|2021-11-30 00:35:00|357000||356999||357000||356999||71
1638232800000|2021-11-30 00:40:00||356520||356900||356900||356515|24
1638233100000|2021-11-30 00:45:00|356998|356520|356999|356520|356999|356900|356998|356520|106
1638233400000|2021-11-30 00:50:00|357050|356515|356747|356600|357050|356621|356747|356515|77
1638233700000|2021-11-30 00:55:00|357000|356610|357050|356750|357050|356750|356999|356610|389
1638262800000|2021-11-30 09:00:00|356749|353888|355849|353925|356791|354354|354400|353888|980
1638263100000|2021-11-30 09:05:00|356791|354090|355964|354255|356791|354585|355832|354090|499
1638263400000|2021-11-30 09:10:00|355966|354420|356117|354255|356791|354420|355911|353888|149
1638263700000|2021-11-30 09:15:00|356000|354420|355100|354600|356155|354600|355100|354420|212
1638264000000|2021-11-30 09:20:00|||||||||156
1638264300000|2021-11-30 09:25:00|355000|354550|355100|353888|355100|354550|355000|353888|303
1638264600000|2021-11-30 09:30:00|355099|352780|355100|353047|355100|353047|354315|350000|136
1638264900000|2021-11-30 09:35:00|355099|351900|355100|353223|355100|353357|355099|350000|84
1638265200000|2021-11-30 09:40:00|355247|351900|355172|352168|355247|353674|355100|350000|140
1638265500000|2021-11-30 09:45:00|355221|353539|355277|353814|355331|353814|355209|350000|75
1638265800000|2021-11-30 09:50:00|355276|352292|356500|353862|356500|354910|355220|350000|125
1638266100000|2021-11-30 09:55:00|356497|352655|356500|354276|356500|355562|356495|350000|154
1638266400000|2021-11-30 10:00:00||351900||354249||354329||351900|38
1638266700000|2021-11-30 10:05:00||352891||354112||354522||352891|15
1638267000000|2021-11-30 10:10:00|355993|352891|356500|354253|356500|354513|355993|352891|49
1638267300000|2021-11-30 10:15:00|356100|352891|356294|353742|356500|354153|355320|350100|216
1638267600000|2021-11-30 10:20:00|356500|353741|356500|354089|356500|354090|356500|350100|9
1638267900000|2021-11-30 10:25:00|356100|354087|356100|354269|356100|354269|356100|350500|43
1638268200000|2021-11-30 10:30:00|356099|351900|356100|354486|356100|355189|356099|350500|147
1638268500000|2021-11-30 10:35:00|356099|354622|356099|351900|356099|354627|356099|350500|12
1638268800000|2021-11-30 10:40:00||354330||354143||354636||351050|8
1638269100000|2021-11-30 10:45:00|355800|351900|355799|352701|356000|354213|355500|350500|267
1638269400000|2021-11-30 10:50:00|356000|353966|355997|354052|356099|354218|355997|351900|89
1638269700000|2021-11-30 10:55:00|355998|351900|355998|354251|355998|354389|355998|351900|48
1638270000000|2021-11-30 11:00:00|355639|353105|355998|353815|356000|354374|355639|351900|48
1638270300000|2021-11-30 11:05:00|355997|352800|355997|353687|355998|353691|355997|352800|40
1638270600000|2021-11-30 11:10:00|355998|352800|355700|353925|355998|354213|355700|352800|117
1638270900000|2021-11-30 11:15:00||352800||353962||353962||352800|15
1638271200000|2021-11-30 11:20:00||352800||353965||353965||352800|16
1638271500000|2021-11-30 11:25:00|355709|352800|355800|355100|356099|355169|355700|352800|96
1638271800000|2021-11-30 11:30:00|355799|355200|356099|355100|356099|355300|355538|355100|214
1638272100000|2021-11-30 11:35:00||355154||355155||355155||355154|68
1638272400000|2021-11-30 11:40:00|||||||||50
1638272700000|2021-11-30 11:45:00|356157|355382|356156|355160|356157|355382|355780|355155|223
1638273000000|2021-11-30 11:50:00|356157|355600|355740|354250|356157|355600|355600|354250|314
1638273300000|2021-11-30 11:55:00|355595||355500||355740||355500||61
1638273600000|2021-11-30 12:00:00|355740|355188|355799|355001|356157|355700|355540|354601|1583
1638273900000|2021-11-30 12:05:00|355600|355000|356157|355300|356157|355976|355600|355000|1440
1638274200000|2021-11-30 12:10:00|356150|355310|356157|355705|356157|355860|355998|355310|575
1638274500000|2021-11-30 12:15:00|356130|355706|356157|355835|356157|355835|355850|355705|116
1638274800000|2021-11-30 12:20:00|356156|355550|356129|355716|356157|355800|355900|355550|322
1638275100000|2021-11-30 12:25:00|356157|355901|357900|356600|358200|356600|356129|355716|756
1638275400000|2021-11-30 12:30:00|357000|356700|357699|355901|357900|356790|356800|355900|606
1638275700000|2021-11-30 12:35:00|357300|355800|356300|355735|357300|356289|356289|355550|522
1638276000000|2021-11-30 12:40:00|356500|355900|356498|355801|357300|356402|356498|355718|1201
1638276300000|2021-11-30 12:45:00|356000|355718|356462|355611|356500|355719|356000|355601|242
1638276600000|2021-11-30 12:50:00|356300|355612|356462|355810|356462|356030|356211|355610|485
1638276900000|2021-11-30 12:55:00|356450|355811|356260|355701|356450|355831|356200|355701|216
1638277200000|2021-11-30 13:00:00|356272|355717|356100|355744|356462|355800|356100|355717|324
1638277500000|2021-11-30 13:05:00|355800|355755|356000|355738|356100|355800|355800|355738|516
1638277800000|2021-11-30 13:10:00|355983|355750|355800|355600|356000|355750|355800|355600|1044
1638278100000|2021-11-30 13:15:00|356000|355612|356000|355612|356000|355612|355800|355612|576
1638278400000|2021-11-30 13:20:00|356300|355700|356300|355820|356300|355860|356000|355700|856
1638278700000|2021-11-30 13:25:00||355822||355815||355822||355815|156
1638279000000|2021-11-30 13:30:00|356100|355816|356300|356000|356300|356000|356000|355815|763
1638279300000|2021-11-30 13:35:00|356150|355815|356300|355837|356300|355838|356000|355815|564
1638279600000|2021-11-30 13:40:00|356299|355838|356299|355837|356299|356000|356299|355837|92
1638279900000|2021-11-30 13:45:00|356300|355857|356300|356000|356400|356001|356150|355857|177
1638280200000|2021-11-30 13:50:00||356001||356100||356101||356000|279
1638280500000|2021-11-30 13:55:00|356462|356500|357777|357200|357777|357200|356462|356500|1591
1638280800000|2021-11-30 14:00:00|357900|357300|357770|357200|358500|357431|357300|357200|2448
1638281100000|2021-11-30 14:05:00|357777|357300|357999|357500|358100|357500|357770|357200|928
1638281400000|2021-11-30 14:10:00|357998|357377|357698|356677|357998|357500|357498|356677|2104
1638281700000|2021-11-30 14:15:00|357749|356722|357600|357500|357749|357500|357400|356677|533
1638282000000|2021-11-30 14:20:00|357777|357350|357777|357400|357777|357600|357600|357200|1157
1638282300000|2021-11-30 14:25:00|358000|357600|356700|356502|358000|357600|356700|356500|4837
1638282600000|2021-11-30 14:30:00|356301|356130|357800|357464|357800|357464|356000|355600|53048
1638282900000|2021-11-30 14:35:00|358000|357414|356488|356007|358500|358200|356079|355815|22584
1638283200000|2021-11-30 14:40:00|356500|356033|357245|357088|357456|357088|356202|356000|9877
1638283500000|2021-11-30 14:45:00|357246|357091|356875|356680|357900|357740|356668|356333|14819
1638283800000|2021-11-30 14:50:00|356873|356679|356700|356512|357010|356680|356246|356144|7179
1638284100000|2021-11-30 14:55:00|356711|356514|357134|356888|357734|357572|356711|356514|14292
1638284400000|2021-11-30 15:00:00|357098|356800|357889|357606|357980|357851|356989|356800|10119
1638284700000|2021-11-30 15:05:00|357823|357607|358494|358242|358680|358479|357702|357405|14520
1638285000000|2021-11-30 15:10:00|358454|358200|357574|357300|358473|358339|357510|357242|13463
1638285300000|2021-11-30 15:15:00|357575|357242|356845|356724|357999|357831|356780|356648|6778
1638285600000|2021-11-30 15:20:00|356860|356725|356475|356334|357100|356800|356026|355800|12867
1638285900000|2021-11-30 15:25:00|356488|356337|356903|356723|357632|357471|356264|356027|11213
1638286200000|2021-11-30 15:30:00|356902|356615|356702|356500|357200|357059|356642|356400|7778
1638286500000|2021-11-30 15:35:00|356739|356507|355430|355275|356893|356731|354870|354532|27622
1638286800000|2021-11-30 15:40:00|355433|355200|355729|355515|356300|356017|355365|355200|10495
1638287100000|2021-11-30 15:45:00|355728|355526|354056|353794|355961|355526|353765|353600|13954
1638287400000|2021-11-30 15:50:00|353982|353795|352033|351601|354200|354047|351593|351240|22108
1638287700000|2021-11-30 15:55:00|351882|351600|351221|350886|352623|352368|351085|350880|18131
1638288000000|2021-11-30 16:00:00|351220|350880|351809|351580|352465|352097|350714|350600|12875
1638288300000|2021-11-30 16:05:00|351808|351531|352324|352055|352465|352143|351500|351300|13418
1638288600000|2021-11-30 16:10:00|352293|352080|353277|353066|353493|353072|351669|351500|15418
1638288900000|2021-11-30 16:15:00|353276|352889|352800|352480|353493|353317|352274|352080|20337
1638289200000|2021-11-30 16:20:00|352700|352483|351816|351523|353246|352937|351697|351500|9076
1638289500000|2021-11-30 16:25:00|351894|351522|352057|351829|352750|352351|351764|351522|10025
1638289800000|2021-11-30 16:30:00|351943|351800|352464|352134|353000|352800|351943|351735|3685
1638290100000|2021-11-30 16:35:00|352463|352255|352471|352161|352810|352615|352173|352000|2768
1638290400000|2021-11-30 16:40:00|352393|352000|352199|351944|352500|352147|351373|351300|12531
1638290700000|2021-11-30 16:45:00|352098|351884|352068|351825|352465|352122|351417|351300|10951
1638291000000|2021-11-30 16:50:00|352067|351750|351392|351141|352289|352082|351282|351033|8298
1638291300000|2021-11-30 16:55:00|351432|351142|351750|351515|351750|351536|351185|351000|7493
1638291600000|2021-11-30 17:00:00|351774|351529|350910|350710|351774|351529|350502|350440|7204
1638291900000|2021-11-30 17:05:00|350911|350739|349697|349543|351100|350900|349300|349200|19526
1638292200000|2021-11-30 17:10:00|349677|349544|349797|349662|350950|350309|349500|349377|8361
1638292500000|2021-11-30 17:15:00|349799|349664|350921|350716|350954|350726|349799|349664|6307
1638292800000|2021-11-30 17:20:00|350851|350714|351025|350868|351030|350926|350347|350067|7871
1638293100000|2021-11-30 17:25:00|350899|350455|350748|350509|351147|350939|350604|350300|7639
1638293400000|2021-11-30 17:30:00|350590|350500|350698|350359|351102|350757|350238|350107|6023
1638293700000|2021-11-30 17:35:00|350824|350563|350650|350483|350825|350647|350338|350200|5262
1638294000000|2021-11-30 17:40:00|350715|350501|350800|350423|350941|350796|350267|350120|9049
1638294300000|2021-11-30 17:45:00|350799|350424|350703|350518|350878|350695|350445|350300|4263
1638294600000|2021-11-30 17:50:00|350780|350519|351187|351000|351482|351321|350702|350500|9484
1638294900000|2021-11-30 17:55:00|351299|351115|350591|350392|351369|351225|350184|350120|4035
1638295200000|2021-11-30 18:00:00|350608|350401|350591|350425|350925|350800|350530|350384|5281
1638295500000|2021-11-30 18:05:00|350599|350426|350863|350679|351330|351159|350599|350397|3606
1638295800000|2021-11-30 18:10:00|350828|350617|350479|350307|350965|350703|350306|350100|4931
1638296100000|2021-11-30 18:15:00|350419|350145|350445|350351|350880|350697|350309|350102|2700
1638296400000|2021-11-30 18:20:00|350446|350398|350211|350050|350558|350398|349998|349800|14026
1638296700000|2021-11-30 18:25:00|350141|349900|350263|350159|350477|350255|349963|349866|3811
1638297000000|2021-11-30 18:30:00|350262|350021|350649|350406|350721|350582|350105|350000|11628
1638297300000|2021-11-30 18:35:00|350650|350407|351657|351406|351700|351467|350615|350407|8139
1638297600000|2021-11-30 18:40:00|351600|351407|350847|350714|351700|351407|350574|350350|7210
1638297900000|2021-11-30 18:45:00|350837|350607|350837|350700|351095|350920|350668|350525|4312
1638298200000|2021-11-30 18:50:00|351028|350710|351599|351477|351600|351477|350959|350710|3860
1638298500000|2021-11-30 18:55:00|351598|351434|352153|351931|352153|351970|351546|351339|7642
1638298800000|2021-11-30 19:00:00|352152|352000|351667|351536|352250|352083|351420|351201|10283
1638299100000|2021-11-30 19:05:00|351655|351535|351724|351548|351900|351808|351152|351035|4152
1638299400000|2021-11-30 19:10:00|351700|351570|351714|351588|351900|351823|351536|351070|3508
1638299700000|2021-11-30 19:15:00|351736|351644|351600|351310|351900|351747|351234|351035|3820
1638300000000|2021-11-30 19:20:00|351699|351497|352200|352102|352222|352102|351349|351201|3802
1638300300000|2021-11-30 19:25:00|352198|352093|352000|351763|352429|352374|351730|351500|7655
1638300600000|2021-11-30 19:30:00|351998|351813|351749|351588|352101|351931|351442|351200|4318
1638300900000|2021-11-30 19:35:00|351742|351587|351500|351324|352047|351835|351448|351322|2562
1638301200000|2021-11-30 19:40:00|351533|351322|351218|351111|351874|351660|350846|350700|5188
1638301500000|2021-11-30 19:45:00|351258|351000|350195|350073|351510|351207|350168|350010|6654
1638301800000|2021-11-30 19:50:00|350185|350074|350340|350200|350567|350323|350045|349800|8804
1638302100000|2021-11-30 19:55:00|350338|350183|350693|350558|350800|350667|350040|349897|6492
1638302400000|2021-11-30 20:00:00|350692|350559|350668|350455|350700|350559|350156|350000|6822
1638302700000|2021-11-30 20:05:00|350667|350451|350135|350000|350968|350807|350087|350000|8219
1638303000000|2021-11-30 20:10:00|350119|349911|349960|349810|350600|350370|349875|349800|4663
1638303300000|2021-11-30 20:15:00|350060|349875|350380|350297|350400|350309|349968|349800|5838
1638303600000|2021-11-30 20:20:00|350377|350300|350317|350160|350667|350473|350202|350025|6456
1638303900000|2021-11-30 20:25:00|350316|350101|350239|350048|350627|350467|349840|349761|12118
1638304200000|2021-11-30 20:30:00|350236|350049|350387|350204|350612|350417|350142|350000|5609
1638304500000|2021-11-30 20:35:00|350344|350200|350159|350000|350449|350339|349956|349800|5393
1638304800000|2021-11-30 20:40:00|350102|349999|350890|350680|350968|350864|350052|349920|7960
1638305100000|2021-11-30 20:45:00|350823|350681|350582|350460|351200|351051|350518|350383|20417
1638305400000|2021-11-30 20:50:00|350509|350401|350293|350112|350509|350401|349581|349500|42809
1638305700000|2021-11-30 20:55:00|350385|350113|350759|350650|351432|351296|350295|349945|54919
1638306000000|2021-11-30 21:00:00|350739|350652|351650|351241|351690|351400|350739|350652|454684
1638306300000|2021-11-30 21:05:00|351500|351293|351603|350900|351650|351500|351500|350800|3956
1638306600000|2021-11-30 21:10:00|351553|351217|351650|351101|351650|351630|351200|350926|3539
1638306900000|2021-11-30 21:15:00|351690|351501|351950|351690|351950|351690|351600|351501|2664
1638307200000|2021-11-30 21:20:00|352000|351527|351988|351527|352000|351690|351988|351527|1256
1638307500000|2021-11-30 21:25:00|351750|351550|351988|351527|351988|351552|351750|351527|470
1638307800000|2021-11-30 21:30:00|351985||351873||351985||351873||86
1638308100000|2021-11-30 21:35:00|||||||||66
1638308400000|2021-11-30 21:40:00|||||||||148
1638308700000|2021-11-30 21:45:00|351800|351550|351800|351550|351800|351550|351800|351550|463
1638309000000|2021-11-30 21:50:00|351900|351551|352000|351700|352000|351700|351900|351551|274
1638309300000|2021-11-30 21:55:00|352050|351750|352050|351900|352050|351900|352050|351750|777
1638309600000|2021-11-30 22:00:00|351975|351750|351975|351750|351975|351750|351975|351750|217
1638309900000|2021-11-30 22:05:00||351700||351700||351700||351700|275
1638310200000|2021-11-30 22:10:00|||||||||22
1638310500000|2021-11-30 22:15:00|||||||||13
1638310800000|2021-11-30 22:20:00|||||||||190
1638311100000|2021-11-30 22:25:00|351950|351710|351950|351700|351950|351800|351950|351700|131
1638311400000|2021-11-30 22:30:00|351825|351500|351825|351100|351929|351500|351800|351100|51
1638311700000|2021-11-30 22:35:00|351929|351300|351800|351100|351929|351300|351800|351100|67
1638312000000|2021-11-30 22:40:00|||||||||74
1638312300000|2021-11-30 22:45:00|||||||||29
1638312600000|2021-11-30 22:50:00|351776|351500|351776|351500|351776|351500|351776|351500|29
1638312900000|2021-11-30 22:55:00|||||||||201
1638313200000|2021-11-30 23:00:00|351900|351535|352498|352101|352500|352101|351900|351535|2178
1638313500000|2021-11-30 23:05:00|352380|352100|352000|351800|352500|352100|352000|351650|1114
1638313800000|2021-11-30 23:10:00|352493|351650|351900|351550|352493|351700|351700|351550|890
1638314100000|2021-11-30 23:15:00|351800|351600|351800|351550|352500|351650|351800|351550|295
1638314400000|2021-11-30 23:20:00|351700|351535|351700|351535|351700|351535|351600|351535|525
1638314700000|2021-11-30 23:25:00|351800|351550|351700|351535|351800|351550|351600|351535|438
1638315000000|2021-11-30 23:30:00|351990|351500|351700|351500|351990|351610|351700|351500|630
1638315300000|2021-11-30 23:35:00|351690|351400|351670|351400|351690|351500|351670|351400|106
1638315600000|2021-11-30 23:40:00|351500|351300|351300|351015|351800|351300|351300|351000|776
1638315900000|2021-11-30 23:45:00|351500|351001|351400|351060|351500|351150|351400|351001|417
1638316200000|2021-11-30 23:50:00||351061||351104||351104||351061|21
1638316500000|2021-11-30 23:55:00||351110||351150||351150||351110|25
1638316800000|2021-12-01 00:00:00|351650|351161|351695|351200|351700|351200|351650|351152|257
1638317100000|2021-12-01 00:05:00|351600|351400|351800|351400|352000|351701|351600|351400|1148
1638317400000|2021-12-01 00:10:00|351700||351700||351800||351700||369
1638317700000|2021-12-01 00:15:00|351640|351202|351400|351003|351900|351202|351400|351000|682
1638318000000|2021-12-01 00:20:00|351399|351000|351200|350900|351399|351000|351200|350900|1476
1638318300000|2021-12-01 00:25:00|351399||351399||351399||351399||151
1638318600000|2021-12-01 00:30:00|351648||351488||351648||351488||272
1638318900000|2021-12-01 00:35:00|351398|350905|351488|350930|351488|350930|351348|350800|698
1638319200000|2021-12-01 00:40:00|351160|350800|351550|350901|351550|350901|351160|350800|114
1638319500000|2021-12-01 00:45:00|351525|350927|351485|351050|351550|351050|351485|350927|481
1638319800000|2021-12-01 00:50:00|351484|351100|351485|351150|351485|351150|351484|351000|71
1638320100000|2021-12-01 00:55:00|351300|351153|351483|350950|351485|351155|351300|350950|642
1638349200000|2021-12-01 09:00:00|355987|353225|355944|353888|356189|354276|353000|352200|656
1638349500000|2021-12-01 09:05:00|355943|354271|355987|353888|355988|354271|355943|353888|27
1638349800000|2021-12-01 09:10:00|355988|353889|356199|353888|356200|353889|355988|353888|76
1638350100000|2021-12-01 09:15:00|355988|353889|354837|354276|356400|354342|354837|353888|83
1638350400000|2021-12-01 09:20:00|356400|353888|356166|354837|356400|354931|356166|353888|1374
1638350700000|2021-12-01 09:25:00|356199||356000||356199||356000||79
1638351000000|2021-12-01 09:30:00|356100||356100||356100||356100||71
1638351300000|2021-12-01 09:35:00|||||||||103
1638351600000|2021-12-01 09:40:00|355732|354950|355500|354950|355732|354950|355500|354950|19
1638351900000|2021-12-01 09:45:00|||||||||65
1638352200000|2021-12-01 09:50:00|355200||355500||355500||355200||8
1638352500000|2021-12-01 09:55:00|355399||355933||356000||355399||175
1638352800000|2021-12-01 10:00:00|356000||355399||356199||355399||68
1638353100000|2021-12-01 10:05:00|355200||355100||355384||355100||82
1638353400000|2021-12-01 10:10:00|355198|354837|355000|354837|355198|354837|355000|354837|525
1638354000000|2021-12-01 10:20:00|||||||||2
1638354300000|2021-12-01 10:25:00|||||||||7
1638354600000|2021-12-01 10:30:00|354980|353646|355012|353644|355012|353646|354899|352154|380
1638354900000|2021-12-01 10:35:00|354940|353751|355074|353751|355074|353752|354940|353751|503
1638355200000|2021-12-01 10:40:00|355000||355000||355000||355000||132
1638355500000|2021-12-01 10:45:00|||||||||27
1638355800000|2021-12-01 10:50:00|||||||||97
1638356100000|2021-12-01 10:55:00|||||||||11
1638356400000|2021-12-01 11:00:00|354909|354900|355000|353751|355000|354950|354909|353751|226
1638356700000|2021-12-01 11:05:00|354998|353796|355200|353796|355230|353796|354998|353796|504
1638357000000|2021-12-01 11:10:00|355299|353751|355200|353751|355417|353804|355200|353751|97
1638357300000|2021-12-01 11:15:00|356000|353506|355260|353650|356000|353650|355100|353506|26
1638357600000|2021-12-01 11:20:00|355410|353773|355988|354077|356000|354077|355409|353650|177
1638357900000|2021-12-01 11:25:00||353650||354018||355012||352922|10
1638358200000|2021-12-01 11:30:00|356000|354019|356000|354205|356000|354206|356000|354018|59
1638358500000|2021-12-01 11:35:00||354206||354415||354415||354205|254
1638358800000|2021-12-01 11:40:00|355900|354200|355900|354600|355900|354600|355900|354023|39
1638359100000|2021-12-01 11:45:00|356000||355989||356000||355985||305
1638359400000|2021-12-01 11:50:00|355900|354615|355900|354615|355900|354615|355899|354615|138
1638359700000|2021-12-01 11:55:00|355744||355500||355900||355500||73
1638360000000|2021-12-01 12:00:00|355436|354600|355219|354900|355500|355200|354900|354600|3419
1638360300000|2021-12-01 12:05:00|355189|354901|354900|354000|355300|354901|354600|353300|1441
1638360600000|2021-12-01 12:10:00|355000|354001|355200|354311|355200|354411|354800|354000|1159
1638360900000|2021-12-01 12:15:00|354990|354500|354999|354105|355500|354801|354800|354001|1409
1638361200000|2021-12-01 12:20:00|354800|354200|355200|354427|355555|355199|354800|354200|1799
1638361500000|2021-12-01 12:25:00|355199|354435|355200|354236|355200|354803|355100|354225|340
1638361800000|2021-12-01 12:30:00|355199|354237|355197|354251|355199|354602|354900|354225|418
1638362100000|2021-12-01 12:35:00|355000|354252|355200|354802|355200|354802|354998|354252|913
1638362400000|2021-12-01 12:40:00|355199|354850|355200|354604|355200|354852|355199|354500|288
1638362700000|2021-12-01 12:45:00|355199|354600|354999|354700|355200|354700|354999|354600|206
1638363000000|2021-12-01 12:50:00|354997|354702|354899|354800|355200|355000|354899|354551|189
1638363300000|2021-12-01 12:55:00|354900|354605|355000|354800|355300|355100|354900|354605|931
1638363600000|2021-12-01 13:00:00|355185|354700|355100|354700|355185|354700|355100|354700|201
1638363900000|2021-12-01 13:05:00|355185|354900|355200|354900|355200|354902|355166|354900|470
1638364200000|2021-12-01 13:10:00|355198|355000|355400|355000|355500|355100|355198|355000|1300
1638364500000|2021-12-01 13:15:00|355392|354700|355000|354900|355392|354900|355000|354700|731
1638364800000|2021-12-01 13:20:00|354998|354700|354900|354655|355000|354900|354850|354655|1703
1638365100000|2021-12-01 13:25:00|355000|354660|355300|354901|355392|355000|354999|354660|1176
1638365400000|2021-12-01 13:30:00|355299|355035|355392|355035|355392|355035|355200|355035|332
1638365700000|2021-12-01 13:35:00|355391|354900|355200|355030|355391|355030|355050|354900|880
1638366000000|2021-12-01 13:40:00|355199|354900|355392|355002|355392|355002|355195|354900|1517
1638366300000|2021-12-01 13:45:00|355385|355000|355299|354910|355392|355001|355149|354910|488
1638366600000|2021-12-01 13:50:00|355200|355000|355196|354900|355200|355000|355010|354655|858
1638366900000|2021-12-01 13:55:00|355137|354655|355179|354655|355197|354900|354900|354655|1195
1638367200000|2021-12-01 14:00:00|355196|355002|356849|355812|357400|356725|355196|354655|9471
1638367500000|2021-12-01 14:05:00|356800|355705|356603|356401|356800|356401|356603|355705|474
1638367800000|2021-12-01 14:10:00|356600|356402|356600|356200|356600|356403|356300|356000|1294
1638368100000|2021-12-01 14:15:00|356595|356300|356211|355782|356595|356300|356211|355782|1845
1638368400000|2021-12-01 14:20:00|356199|355555|356200|355536|356440|355555|356090|355500|795
1638368700000|2021-12-01 14:25:00|356250|355537|354895|354400|356250|355537|354595|354400|5845
1638369000000|2021-12-01 14:30:00|354697|354500|353565|353300|355878|355602|353426|353300|31720
1638369300000|2021-12-01 14:35:00|353500|353258|354180|353859|355400|354961|353271|353000|15950
1638369600000|2021-12-01 14:40:00|354146|353801|353081|352862|354261|354038|352531|352293|15429
1638369900000|2021-12-01 14:45:00|353080|352861|352872|352670|353899|353760|352832|352500|10499
1638370200000|2021-12-01 14:50:00|352870|352650|353206|353013|353600|353509|352718|352600|7926
1638370500000|2021-12-01 14:55:00|353205|353014|353500|353312|353699|353501|352215|352100|10599
1638370800000|2021-12-01 15:00:00|353597|353327|354199|353964|354300|354173|353384|353222|14538
1638371100000|2021-12-01 15:05:00|354299|354016|354450|354241|354900|354781|353998|353800|17950
1638371400000|2021-12-01 15:10:00|354500|354301|353341|353083|354774|354624|353064|352600|10168
1638371700000|2021-12-01 15:15:00|353356|353022|353394|353087|353997|353672|352876|352800|5255
1638372000000|2021-12-01 15:20:00|353390|353086|353066|352800|353644|353397|352800|352610|7030
1638372300000|2021-12-01 15:25:00|353085|352820|353000|352800|353500|353379|352950|352800|6209
1638372600000|2021-12-01 15:30:00|353400|352804|353693|353506|353858|353663|352999|352800|8617
1638372900000|2021-12-01 15:35:00|353692|353528|353475|353200|353992|353846|353475|353200|4433
1638373200000|2021-12-01 15:40:00|353649|353201|353500|353300|353800|353610|352841|352660|3839
1638373500000|2021-12-01 15:45:00|353499|353303|353515|353352|353726|353500|352925|352713|4673
1638373800000|2021-12-01 15:50:00|353514|353303|353872|353541|354000|353911|353406|353208|3947
1638374100000|2021-12-01 15:55:00|353772|353540|354228|354010|354274|354143|353540|353413|12451
1638374400000|2021-12-01 16:00:00|354230|354093|353818|353508|354432|354216|353818|353500|4797
1638374700000|2021-12-01 16:05:00|353817|353509|353669|353504|354082|353896|353550|353300|4399
1638375000000|2021-12-01 16:10:00|353666|353410|354599|354441|354750|354600|353510|353360|11117
1638375300000|2021-12-01 16:15:00|354600|354528|355100|354917|355200|354917|354250|354100|15751
1638375600000|2021-12-01 16:20:00|355200|354912|355795|355548|355800|355624|354735|354600|11909
1638375900000|2021-12-01 16:25:00|355748|355549|355382|355200|355988|355900|355375|355200|12693
1638376200000|2021-12-01 16:30:00|355482|355258|354800|354690|355700|355530|354700|354555|7747
1638376500000|2021-12-01 16:35:00|354896|354686|354837|354578|355130|355055|354433|354294|9822
1638376800000|2021-12-01 16:40:00|354756|354620|355134|354971|355500|355286|354641|354500|11153
1638377100000|2021-12-01 16:45:00|355069|354960|355471|355220|355499|355401|354600|354444|7728
1638377400000|2021-12-01 16:50:00|355387|355333|354475|354300|355387|355333|354475|354300|10384
1638377700000|2021-12-01 16:55:00|354514|354305|353793|353526|354514|354346|353321|353040|7221
1638378000000|2021-12-01 17:00:00|353682|353505|354045|353935|354045|353935|353485|353303|6106
1638378300000|2021-12-01 17:05:00|353955|353773|353798|353613|354227|354195|353518|353400|7746
1638378600000|2021-12-01 17:10:00|353792|353615|353684|353513|354055|353776|353308|353023|4807
1638378900000|2021-12-01 17:15:00|353683|353512|353759|353412|353973|353791|353579|353390|4089
1638379200000|2021-12-01 17:20:00|353758|353528|352960|352848|353759|353555|352902|352800|9931
1638379500000|2021-12-01 17:25:00|353100|352898|353017|352709|353141|352925|352767|352600|5568
1638379800000|2021-12-01 17:30:00|352919|352731|353011|352677|353400|353198|352365|352200|4816
1638380100000|2021-12-01 17:35:00|353012|352800|352893|352741|353012|352847|352483|352265|4937
1638380400000|2021-12-01 17:40:00|352930|352800|353172|352964|353393|353150|352530|352384|8329
1638380700000|2021-12-01 17:45:00|353112|352982|352913|352500|353300|353100|352678|352500|4981
1638381000000|2021-12-01 17:50:00|352914|352677|351716|351536|352914|352677|351716|351536|5563
1638381300000|2021-12-01 17:55:00|351675|351537|350551|350400|351791|351537|350364|350222|12131
1638381600000|2021-12-01 18:00:00|350550|350398|350983|350800|351414|351106|350364|350200|10534
1638381900000|2021-12-01 18:05:00|351022|350889|350037|349800|351134|350990|349725|349592|24487
1638382200000|2021-12-01 18:10:00|350036|349920|350168|350000|350455|350191|349650|349555|11367
1638382500000|2021-12-01 18:15:00|350041|349761|349896|349701|350800|350394|349878|349600|8215
1638382800000|2021-12-01 18:20:00|349895|349702|350428|350177|350650|350613|349701|349600|10735
1638383100000|2021-12-01 18:25:00|350349|350202|351000|350694|351239|351149|350349|350202|9236
1638383400000|2021-12-01 18:30:00|350999|350695|350336|350020|351000|350844|350026|349801|14626
1638383700000|2021-12-01 18:35:00|350278|350021|350701|350545|350832|350658|350238|350020|6762
1638384000000|2021-12-01 18:40:00|350699|350546|350380|350206|350800|350625|350000|349900|9435
1638384300000|2021-12-01 18:45:00|350361|350205|348934|348737|350380|350205|348788|348610|12863
1638384600000|2021-12-01 18:50:00|348995|348746|349446|349074|349975|349745|348985|348737|14502
1638384900000|2021-12-01 18:55:00|349444|349073|349573|349444|349812|349654|349398|349073|4601
1638385200000|2021-12-01 19:00:00|349571|349370|349200|348926|349575|349370|348739|348600|12629
1638385500000|2021-12-01 19:05:00|349231|349012|348461|348301|349387|349218|348418|348250|13374
1638385800000|2021-12-01 19:10:00|348462|348255|348084|347900|348606|348462|347533|347211|10669
1638386100000|2021-12-01 19:15:00|348063|347920|347374|347200|348361|348165|347213|347056|12352
1638386400000|2021-12-01 19:20:00|347400|347203|348200|348052|348500|348210|347301|347200|17358
1638386700000|2021-12-01 19:25:00|348292|348116|348861|348712|349147|348909|348177|348000|11057
1638387000000|2021-12-01 19:30:00|348806|348713|348813|348589|349231|349100|348557|348407|10630
1638387300000|2021-12-01 19:35:00|348775|348631|348869|348697|349231|349024|347985|347800|9261
1638387600000|2021-12-01 19:40:00|348860|348706|348487|348209|348946|348746|348368|348115|5090
1638387900000|2021-12-01 19:45:00|348371|348034|348926|348581|348930|348736|347900|347707|6771
1638388200000|2021-12-01 19:50:00|348925|348701|348111|347751|349134|348982|348096|347750|8140
1638388500000|2021-12-01 19:55:00|348259|347957|348229|347989|348927|348753|348096|347915|7431
1638388800000|2021-12-01 20:00:00|348284|348034|347562|347345|348310|348140|347438|347345|16645
1638389100000|2021-12-01 20:05:00|347563|347403|347037|346810|347870|347718|346996|346810|12846
1638389400000|2021-12-01 20:10:00|347053|346821|347404|347073|347804|347601|346813|346511|7684
1638389700000|2021-12-01 20:15:00|347327|347074|345921|345690|347404|347273|345653|345500|16240
1638390000000|2021-12-01 20:20:00|346000|345780|345765|345504|346078|345997|345319|345152|8818
1638390300000|2021-12-01 20:25:00|345764|345503|346232|345852|346466|346332|345101|345051|14782
1638390600000|2021-12-01 20:30:00|346029|345844|345990|345751|346422|346137|345501|345211|9833
1638390900000|2021-12-01 20:35:00|345890|345577|346499|346301|346711|346466|345615|345279|12360
1638391200000|2021-12-01 20:40:00|346599|346302|347125|346975|347483|347354|346339|346172|13409
1638391500000|2021-12-01 20:45:00|347127|346974|346033|345799|347223|347083|345894|345687|3753
1638391800000|2021-12-01 20:50:00|346032|345798|346221|345935|346900|346618|345792|345514|6252
1638392100000|2021-12-01 20:55:00|346318|346065|344374|344227|346531|346125|344202|344149|12313
1638392400000|2021-12-01 21:00:00|344372|344228|344802|343499|347102|344499|343931|343498|100
1638392700000|2021-12-01 21:05:00|344801|343498|344502|344051|344802|344051|344001|343498|0
1638393000000|2021-12-01 21:10:00|344200|344052|344500|344372|344500|344372|344050|344015|3338
1638393300000|2021-12-01 21:15:00|344498|344444|344799|344372|345000|344805|344498|344100|4747
1638393600000|2021-12-01 21:20:00|344801|344698|345501|344898|345502|344899|344800|344398|0
1638393900000|2021-12-01 21:25:00|345502|344899|345201|344698|345772|344999|345201|344698|0
1638394200000|2021-12-01 21:30:00|345202|344799|345189|344698|345202|344809|345056|344698|0
1638394500000|2021-12-01 21:35:00|345190|344699|345191|344698|345201|344700|345149|344698|0
1638394800000|2021-12-01 21:40:00|345100|344600|345000|344300|345100|344600|344990|344300|1127
1638395100000|2021-12-01 21:45:00|345045|344301|344800|344372|345190|344401|344688|344300|202
1638395400000|2021-12-01 21:50:00|345190|344422|345190|344600|345190|344600|345190|344422|260
1638395700000|2021-12-01 21:55:00|345188|344801|344800|344700|345190|344802|344800|344700|881
1638396000000|2021-12-01 22:00:00|345199|344800|345200|344800|345200|344800|345199|344800|251
1638396300000|2021-12-01 22:05:00|345499|344900|345150|344900|345499|345000|345150|344900|371
1638396600000|2021-12-01 22:10:00|345100||345100||345100||345000||454
1638396900000|2021-12-01 22:15:00|345000|344941|345200|344900|345200|344941|345000|344900|343
1638397200000|2021-12-01 22:20:00|345420|345000|345420|345050|345420|345050|345420|344900|311
1638397500000|2021-12-01 22:25:00||345100||344990||345100||344990|207
1638397800000|2021-12-01 22:30:00|345422|344989|345421|344998|345422|345099|345419|344988|0
1638398100000|2021-12-01 22:35:00|345422|344999|345422|345099|345422|345099|345419|344998|0
1638398400000|2021-12-01 22:40:00|345421|345098|345422|345109|345422|345109|345421|345098|0
1638398700000|2021-12-01 22:45:00|345421|345108|345402|345099|345421|345109|345401|345098|0
1638399000000|2021-12-01 22:50:00|345401|345098|345401|345098|345402|345099|345401|345098|0
1638399300000|2021-12-01 22:55:00||345110||345116||345116||345110|98
1638399600000|2021-12-01 23:00:00|345700|345110|345700|345300|345700|345300|345700|345110|239
1638399900000|2021-12-01 23:05:00||345301||345402||345402||345301|254
1638400200000|2021-12-01 23:10:00|345970|345550|345800|345401|345970|345600|345800|345401|236
1638400500000|2021-12-01 23:15:00|345600|345300|345871|345110|345970|345300|345600|345110|349
1638400800000|2021-12-01 23:20:00|345820|345000|345786|344900|345820|345000|345786|344900|739
1638401100000|2021-12-01 23:25:00|345500|344700|345495|344801|345500|344900|344900|344700|838
1638401400000|2021-12-01 23:30:00|345300|345000|345495|345400|345495|345400|345300|345000|461
1638401700000|2021-12-01 23:35:00|345786|345425|345600|345000|345786|345525|345500|345000|563
1638402000000|2021-12-01 23:40:00|||||||||44
1638402300000|2021-12-01 23:45:00||345002||345111||345500||345002|757
1638402600000|2021-12-01 23:50:00||345112||345377||345500||345111|190
1638402900000|2021-12-01 23:55:00|345800|345406|345970|345500|345970|345700|345800|345406|1136
1638403200000|2021-12-02 00:00:00|345850|345800|345970|345800|345970|345800|345850|345702|215
1638403500000|2021-12-02 00:05:00|||||||||62
1638403800000|2021-12-02 00:10:00|345900|345702|345900|345650|345970|345705|345900|345500|343
1638404100000|2021-12-02 00:15:00|345970|345800|345970|345700|345970|345800|345970|345650|169
1638404400000|2021-12-02 00:20:00||345600||345650||345650||345600|53
1638404700000|2021-12-02 00:25:00|346000|345700|346000|345501|346250|346000|346000|345501|522
1638405000000|2021-12-02 00:30:00||345701||345701||345800||345650|242
1638405300000|2021-12-02 00:35:00|345914|345700|345914|345701|345914|345701|345914|345700|308
1638405600000|2021-12-02 00:40:00|345900|345712|345899|345700|345900|345712|345800|345608|59
1638405900000|2021-12-02 00:45:00|345800|345600|345700|345100|345800|345600|345700|345020|476
1638406200000|2021-12-02 00:50:00|345300|345060|345200|344900|345300|345100|345200|344900|231
1638406500000|2021-12-02 00:55:00|345100|344916|345999|345101|346000|345400|345100|344700|719
1638435600000|2021-12-02 09:00:00|347315|345350|346300|345350|347315|345350|346300|345350|184
1638435900000|2021-12-02 09:05:00|347305||347299||347307||347293||864
1638436200000|2021-12-02 09:10:00||345424||345480||346820||345350|89
1638436500000|2021-12-02 09:15:00|347355|345350|347299|345582|347446|345709|347299|345350|42
1638436800000|2021-12-02 09:20:00||345350||345350||345450||345350|75
1638437100000|2021-12-02 09:25:00|||||||||71
1638437400000|2021-12-02 09:30:00|347180|345351|347299|345350|347299|345351|347179|345350|62
1638437700000|2021-12-02 09:35:00|347180|345889|347299|345350|347299|345889|346893|345350|202
1638438000000|2021-12-02 09:40:00|347180||347299||347299||346890||127
1638438300000|2021-12-02 09:45:00|347179||347299||347299||347179||70
1638438600000|2021-12-02 09:50:00|||||||||41
1638438900000|2021-12-02 09:55:00||346061||346008||346655||345350|210
1638439200000|2021-12-02 10:00:00||345350||345350||346019||345350|34
1638439500000|2021-12-02 10:05:00||345652||345350||345842||345350|31
1638439800000|2021-12-02 10:10:00|346841|345534|347299|345350|347299|345535|346690|345350|347
1638440100000|2021-12-02 10:15:00|346765|345182|346900|344782|347299|345182|346178|344782|592
1638440400000|2021-12-02 10:20:00|347278|345101|347299|345173|347299|345511|346665|344782|221
1638440700000|2021-12-02 10:25:00||344782||345270||346402||344782|78
1638441000000|2021-12-02 10:30:00||344782||345085||345117||344782|95
1638441300000|2021-12-02 10:35:00||346255||345789||346255||344782|412
1638441600000|2021-12-02 10:40:00||345790||345129||346001||344782|197
1638441900000|2021-12-02 10:45:00||344782||345252||345252||344782|56
1638442200000|2021-12-02 10:50:00||344782||346451||346451||344782|61
1638442500000|2021-12-02 10:55:00|||||||||42
1638442800000|2021-12-02 11:00:00|347200|346207|347199|344961|347200|346207|347199|344782|176
1638443100000|2021-12-02 11:05:00|347299|344782|347299|344782|347299|345087|347200|344782|38
1638443400000|2021-12-02 11:10:00||345120||344994||345120||344782|119
1638443700000|2021-12-02 11:15:00||346425||345063||346493||344782|115
1638444000000|2021-12-02 11:20:00||345000||345345||345345||345000|76
1638444300000|2021-12-02 11:25:00||345000||345491||345519||345000|96
1638444600000|2021-12-02 11:30:00||345000||345348||345498||345000|73
1638444900000|2021-12-02 11:35:00|347298|345000|347299|345510|347299|345510|346600|345000|176
1638445200000|2021-12-02 11:40:00|347000|345331|347000|346300|347000|346300|346800|345331|125
1638445500000|2021-12-02 11:45:00|346800|346301|347299|346300|347299|346600|346800|346300|70
1638445800000|2021-12-02 11:50:00|347038|346301|347000|346302|347299|346600|346700|346300|458
1638446100000|2021-12-02 11:55:00|347299|346500|347280|346302|347299|346500|347280|346302|103
1638446400000|2021-12-02 12:00:00|347279|346320|346897|346500|347279|346708|346780|346302|1503
1638446700000|2021-12-02 12:05:00|346929|346302|346000|345500|347000|346302|345935|345500|1459
1638447000000|2021-12-02 12:10:00|345999|345000|346000|345600|346000|345600|345600|345000|1433
1638447300000|2021-12-02 12:15:00|345999|345500|345700|345000|345999|345500|345500|345000|800
1638447600000|2021-12-02 12:20:00|346000|345001|346000|345500|346000|345501|345999|345000|343
1638447900000|2021-12-02 12:25:00|345999|345000|345499|345000|346700|345001|345000|344500|2929
1638448200000|2021-12-02 12:30:00|345900|345200|346299|344800|346509|345300|345300|344300|659
1638448500000|2021-12-02 12:35:00|346000|345000|345699|345200|346000|345300|345300|344700|995
1638448800000|2021-12-02 12:40:00|346391|345300|345000|344300|346700|345300|344700|344200|844
1638449100000|2021-12-02 12:45:00|344999|344301|345000|344304|345000|344500|344999|344300|244
1638449400000|2021-12-02 12:50:00|345500|344400|345500|344700|346253|345015|345499|344300|367
1638449700000|2021-12-02 12:55:00|345750|344800|346000|345600|346313|346000|345750|344800|334
1638450000000|2021-12-02 13:00:00|345890|345345|345800|345350|346000|345350|345800|345000|528
1638450300000|2021-12-02 13:05:00|346000|345353|346300|345402|346335|345800|345900|345300|401
1638450600000|2021-12-02 13:10:00|346100|345800|346100|346000|346300|346000|346065|345300|760
1638450900000|2021-12-02 13:15:00|346200|346001|346500|345451|346993|346200|346160|345450|2965
1638451200000|2021-12-02 13:20:00|346299|345457|345790|345300|346625|345672|345696|345300|2835
1638451500000|2021-12-02 13:25:00|346625|345301|346000|345500|346625|345511|345897|345300|425
1638451800000|2021-12-02 13:30:00|346480|345502|346480|345501|346480|345528|346200|345300|622
1638452100000|2021-12-02 13:35:00|346458|345502|345950|345700|346480|345967|345950|345501|397
1638452400000|2021-12-02 13:40:00|345900|345600|345689|345301|345993|345600|345600|345300|3311
1638452700000|2021-12-02 13:45:00|345540|345300|345800|345210|345993|345300|345299|345000|7044
1638453000000|2021-12-02 13:50:00|345850|345115|345850|345500|345993|345512|345800|345081|444
1638453300000|2021-12-02 13:55:00|345993|345600|346396|345621|346480|346316|345850|345600|1596
1638453600000|2021-12-02 14:00:00|346326|345600|346378|345500|346480|346300|346000|345500|2316
1638453900000|2021-12-02 14:05:00|346377|345081|345739|345081|346377|345081|345500|345081|822
1638454200000|2021-12-02 14:10:00|345994|345422|345980|345700|346000|345700|345980|345081|643
1638454500000|2021-12-02 14:15:00|346000|345750|346280|345976|346300|346000|345990|345300|3708
1638454800000|2021-12-02 14:20:00|346279|345975|346280|345975|346280|345976|346100|345975|212
1638455100000|2021-12-02 14:25:00|346396|346055|346200|345600|346480|346223|346200|345600|3485
1638455400000|2021-12-02 14:30:00|346361|346000|345687|345017|347000|346729|345364|345000|56166
1638455700000|2021-12-02 14:35:00|345684|345100|347999|347301|348669|348225|344387|344200|23264
1638456000000|2021-12-02 14:40:00|348000|347300|347433|347078|349271|349072|347342|347060|24965
1638456300000|2021-12-02 14:45:00|347438|347251|348244|347934|348610|348319|346819|346576|19568
1638456600000|2021-12-02 14:50:00|348243|347868|348215|348037|348998|348586|347661|347400|15414
1638456900000|2021-12-02 14:55:00|348198|347829|347513|346822|348215|347941|347023|346818|14027
1638457200000|2021-12-02 15:00:00|347581|347186|348800|348499|348800|348611|346718|346500|12231
1638457500000|2021-12-02 15:05:00|348712|348114|346667|346451|348800|348353|346561|346346|9850
1638457800000|2021-12-02 15:10:00|346666|346453|345710|345520|346894|346583|345709|345520|12443
1638458100000|2021-12-02 15:15:00|346132|345558|345497|345173|346132|345845|344901|344500|17342
1638458400000|2021-12-02 15:20:00|345456|345175|345796|345480|345941|345568|344866|344500|9723
1638458700000|2021-12-02 15:25:00|345787|345400|346439|346185|346982|346550|345120|344797|19389
1638459000000|2021-12-02 15:30:00|346446|346186|344899|344728|346520|346357|344897|344660|9213
1638459300000|2021-12-02 15:35:00|344897|344730|344875|344645|345452|345103|344267|344100|14659
1638459600000|2021-12-02 15:40:00|344907|344691|343211|343000|345202|344908|343101|342693|12869
1638459900000|2021-12-02 15:45:00|343209|343037|344200|343933|344489|344212|342622|342500|19100
1638460200000|2021-12-02 15:50:00|344187|343932|343192|342802|344711|344523|342928|342800|10115
1638460500000|2021-12-02 15:55:00|343191|342878|344699|344367|344989|344817|342874|342617|12323
1638460800000|2021-12-02 16:00:00|344697|344371|344597|344233|344800|344638|343684|343545|12014
1638461100000|2021-12-02 16:05:00|344415|344232|345633|345331|345940|345577|344415|344107|16711
1638461400000|2021-12-02 16:10:00|345631|345123|345030|344767|345631|345201|344490|344200|8119
1638461700000|2021-12-02 16:15:00|345152|344768|345475|345200|345885|345582|345124|344765|5717
1638462000000|2021-12-02 16:20:00|345470|345246|345078|344846|345885|345600|345000|344844|6600
1638462300000|2021-12-02 16:25:00|345140|344845|345237|344904|345488|345321|345008|344844|5569
1638462600000|2021-12-02 16:30:00|345234|344979|344130|343889|345236|345084|343425|343201|9493
1638462900000|2021-12-02 16:35:00|344129|343762|344301|343930|345058|344774|343895|343628|4737
1638463200000|2021-12-02 16:40:00|344227|343931|343784|343412|345005|344702|343500|343100|7199
1638463500000|2021-12-02 16:45:00|343762|343434|344500|344069|344500|344186|343416|343000|7191
1638463800000|2021-12-02 16:50:00|344237|344004|343325|343103|344237|344004|343087|342836|4757
1638464100000|2021-12-02 16:55:00|343320|343104|344276|344156|344500|344228|342764|342612|10365
1638464400000|2021-12-02 17:00:00|344275|344157|345150|344806|345200|344997|343865|343624|15295
1638464700000|2021-12-02 17:05:00|345001|344800|345490|345345|345490|345345|344908|344650|7782
1638465000000|2021-12-02 17:10:00|345489|345250|345655|345402|345662|345519|345000|344800|3800
1638465300000|2021-12-02 17:15:00|345590|345403|346279|346091|346500|346332|345590|345332|9089
1638465600000|2021-12-02 17:20:00|346278|346102|347327|347191|347700|347432|346278|346102|9389
1638465900000|2021-12-02 17:25:00|347326|347258|346872|346700|347590|347437|346648|346500|11833
1638466200000|2021-12-02 17:30:00|346956|346713|346435|346174|347300|347200|346281|346118|8292
1638466500000|2021-12-02 17:35:00|346396|346176|345995|345800|346903|346605|345861|345711|4678
1638466800000|2021-12-02 17:40:00|346290|345801|345492|345338|346899|346238|345492|345201|2720
1638467100000|2021-12-02 17:45:00|345491|345339|346665|346407|346800|346676|345491|345339|8892
1638467400000|2021-12-02 17:50:00|346565|346314|345699|345333|346665|346656|345457|345333|3812
1638467700000|2021-12-02 17:55:00|345600|345416|345368|345004|345907|345724|345214|345000|3786
1638468000000|2021-12-02 18:00:00|345367|345000|345700|345472|345900|345694|344874|344411|14012
1638468300000|2021-12-02 18:05:00|345699|345538|344999|344737|345700|345539|344718|344559|5051
1638468600000|2021-12-02 18:10:00|344988|344739|345789|345492|345794|345492|344637|344441|3888
1638468900000|2021-12-02 18:15:00|345787|345494|344968|344707|346000|345560|344782|344565|4883
1638469200000|2021-12-02 18:20:00|344983|344814|344069|343864|345202|344973|343767|343597|3668
1638469500000|2021-12-02 18:25:00|344068|343865|344328|343826|344644|344360|343779|343628|4324
1638469800000|2021-12-02 18:30:00|344170|343936|344588|344319|344743|344526|343569|343378|4836
1638470100000|2021-12-02 18:35:00|344587|344320|344252|344075|344687|344405|343865|343738|3964
1638470400000|2021-12-02 18:40:00|344164|343941|343845|343630|344424|344226|343515|343444|6058
1638470700000|2021-12-02 18:45:00|343800|343448|343875|343650|344052|343896|343400|343210|8586
1638471000000|2021-12-02 18:50:00|343828|343608|345098|344995|345356|345150|343627|343500|17520
1638471300000|2021-12-02 18:55:00|345286|344892|345267|344982|345471|345306|345023|344860|4334
1638471600000|2021-12-02 19:00:00|345187|344984|344796|344543|345340|345233|344505|344363|5590
1638471900000|2021-12-02 19:05:00|344888|344596|344333|344112|344965|344671|344099|343901|5282
1638472200000|2021-12-02 19:10:00|344334|344114|343847|343601|344436|344275|343670|343500|2414
1638472500000|2021-12-02 19:15:00|343844|343602|344951|344703|344965|344725|343844|343602|4273
1638472800000|2021-12-02 19:20:00|344942|344594|344272|344110|344942|344598|344265|344072|3027
1638473100000|2021-12-02 19:25:00|344273|344100|344562|344294|344800|344521|343847|343711|7139
1638473400000|2021-12-02 19:30:00|344481|344295|344232|344003|344800|344598|344066|343983|2866
1638473700000|2021-12-02 19:35:00|344224|344001|343968|343807|344395|344240|343811|343665|3269
1638474000000|2021-12-02 19:40:00|343967|343831|343857|343603|344209|343968|343702|343587|2683
1638474300000|2021-12-02 19:45:00|343856|343712|343165|343000|344109|343886|343114|343000|8409
1638474600000|2021-12-02 19:50:00|343166|343033|343110|342898|343600|343475|342930|342800|5663
1638474900000|2021-12-02 19:55:00|343069|342865|343449|343244|343972|343756|343053|342864|4890
1638475200000|2021-12-02 20:00:00|343423|343194|343673|343373|343829|343572|343289|343148|4143
1638475500000|2021-12-02 20:05:00|343829|343632|343667|343420|344185|344045|343456|343219|5932
1638475800000|2021-12-02 20:10:00|343653|343424|343275|343039|343667|343430|342586|342378|7862
1638476100000|2021-12-02 20:15:00|343312|343080|343133|342829|343572|343350|342842|342629|8045
1638476400000|2021-12-02 20:20:00|343109|342830|342585|342445|343109|342923|342375|342284|6718
1638476700000|2021-12-02 20:25:00|342600|342466|343380|343118|343616|343400|342536|342317|6028
1638477000000|2021-12-02 20:30:00|343480|343117|344288|344113|344622|344473|343372|343117|8209
1638477300000|2021-12-02 20:35:00|344241|344107|344633|344453|344742|344587|344043|343839|6515
1638477600000|2021-12-02 20:40:00|344598|344400|345370|345044|345500|345312|344470|344299|13726
1638477900000|2021-12-02 20:45:00|345369|345120|344698|344424|345400|345325|344535|344424|16785
1638478200000|2021-12-02 20:50:00|344553|344383|343600|343280|344553|344383|343331|343200|15003
1638478500000|2021-12-02 20:55:00|343800|343374|344025|343705|344173|344076|342850|342600|40929
1638478800000|2021-12-02 21:00:00|344024|343736|344099|343800|346000|344000|343800|342942|236557
1638479100000|2021-12-02 21:05:00|344100|343736|344000|343737|344100|343737|344000|343736|1013
1638479400000|2021-12-02 21:10:00|343751|343736|344000|343400|344000|343736|343751|343025|2489
1638479700000|2021-12-02 21:15:00||343500||343600||343600||343025|490
1638480000000|2021-12-02 21:20:00|343999|343427|343751|343501|344000|343736|343700|343366|1591
1638480300000|2021-12-02 21:25:00|343676|343504|343751|343600|343751|343600|343676|343504|579
1638480600000|2021-12-02 21:30:00|343749|343736|343875|343668|343875|343736|343749|343600|1810
1638480900000|2021-12-02 21:35:00||343600||343504||343600||343504|659
1638481200000|2021-12-02 21:40:00|343736|343501|343875|343631|343875|343631|343736|343501|510
1638481500000|2021-12-02 21:45:00|343750||343875||343875||343750||295
1638481800000|2021-12-02 21:50:00|343751|343753|343875|343753|343875|343753|343751|343753|1063
1638482100000|2021-12-02 21:55:00||343800||343800||343800||343800|21
1638482400000|2021-12-02 22:00:00|344000|343760|344000|343875|344000|343875|344000|343753|1074
1638482700000|2021-12-02 22:05:00||343800||343800||343800||343800|113
1638483000000|2021-12-02 22:10:00||343850||343850||343850||343850|255
1638483300000|2021-12-02 22:15:00|||||||||40
1638483600000|2021-12-02 22:20:00|||||||||25
1638483900000|2021-12-02 22:25:00|343800|343800|343800|343736|343800|343800|343800|343631|942
1638484200000|2021-12-02 22:30:00|343984|343600|343984|343736|343984|343736|343736|343600|1696
1638484500000|2021-12-02 22:35:00||343800||343800||343800||343800|29
1638484800000|2021-12-02 22:40:00|343974|343850|343974|343801|343974|343850|343974|343801|474
1638485100000|2021-12-02 22:45:00|344000|343888|344000|343888|344000|343888|344000|343888|68
1638485400000|2021-12-02 22:50:00|||||||||20
1638485700000|2021-12-02 22:55:00|||||||||19
1638486000000|2021-12-02 23:00:00|344100|343900|344300|343900|344300|343921|344100|343900|603
1638486300000|2021-12-02 23:05:00|344267||344300||344300||344267||22
1638486600000|2021-12-02 23:10:00||343901||343800||344000||343800|697
1638486900000|2021-12-02 23:15:00|343900|343756|344000|343600|344300|343756|343750|343600|939
1638487200000|2021-12-02 23:20:00|344100|343626|344000|343600|344190|343626|343756|343600|308
1638487500000|2021-12-02 23:25:00|344190|343650|343972|343602|344190|343650|343972|343602|474
1638487800000|2021-12-02 23:30:00|343712|343600|343800|343190|343800|343600|343500|343190|909
1638488100000|2021-12-02 23:35:00|343900|343198|343972|343400|343972|343400|343900|343198|113
1638488400000|2021-12-02 23:40:00|||||||||72
1638488700000|2021-12-02 23:45:00||343401||343400||343401||343400|25
1638489000000|2021-12-02 23:50:00|343699|343500|343600|343201|343699|343601|343600|343200|546
1638489300000|2021-12-02 23:55:00||343030||343000||343030||343000|508
1638489600000|2021-12-03 00:00:00||342500||342500||343001||342500|924
1638489900000|2021-12-03 00:05:00|||||||||67
1638490200000|2021-12-03 00:10:00|||||||||55
1638490500000|2021-12-03 00:15:00||342501||342650||342650||342501|36
1638490800000|2021-12-03 00:20:00||342700||342732||342732||342700|258
1638491100000|2021-12-03 00:25:00||342800||342800||342800||342800|39
1638491400000|2021-12-03 00:30:00|343300|342810|343300|343201|343300|343201|343300|342810|815
1638491700000|2021-12-03 00:35:00|343600|342798|343594|342550|343600|342798|343100|342550|903
1638492000000|2021-12-03 00:40:00|343300|342625|343400|342700|343594|342700|343200|342625|49
1638492300000|2021-12-03 00:45:00|343300|342625|343400|342800|343400|342800|343300|342625|22
1638492600000|2021-12-03 00:50:00|343500|343000|343600|343100|343600|343100|343500|343000|435
1638492900000|2021-12-03 00:55:00|343477||343600||343600||343300||163
1638522000000|2021-12-03 09:00:00|345170||345348||345348||344890||27
1638522300000|2021-12-03 09:05:00|345170|343500|344887|342822|345170|343500|344886|342822|548
1638522600000|2021-12-03 09:10:00|344977||345470||345470||344888||27
1638522900000|2021-12-03 09:15:00|344890|343022|345510|343035|345510|343201|344890|342822|183
1638523200000|2021-12-03 09:20:00|345499|343036|345510|342911|345510|343036|345499|342822|43
1638523500000|2021-12-03 09:25:00|345498|342822|345497|342712|348500|342822|345494|341200|13
1638523800000|2021-12-03 09:30:00|345495|342711|345176|342329|349102|344000|344333|341439|232
1638524100000|2021-12-03 09:35:00|346495|341230|344704|341920|348788|342045|344703|340780|45
1638524400000|2021-12-03 09:40:00|345998|341230|344833|342015|348500|343200|344395|340780|17
1638524700000|2021-12-03 09:45:00|345996|340780|344829|343200|345996|343200|344829|340780|1
1638525000000|2021-12-03 09:50:00|345996||344699||345996||344699||5
1638525300000|2021-12-03 09:55:00|345996||345996||345996||344684||15
1638525600000|2021-12-03 10:00:00|344830||345155||348500||344829||2
1638525900000|2021-12-03 10:05:00|348176|342823|345793|343285|348500|343285|345176|342823|21
1638526200000|2021-12-03 10:10:00|343995|343200|345136|342351|348500|343285|343400|341011|830
1638526500000|2021-12-03 10:15:00|346399|341011|344843|341879|348500|342189|344399|341011|2
1638526800000|2021-12-03 10:20:00|344890|341011|344691|341818|345500|342026|344626|340700|5
1638527100000|2021-12-03 10:25:00|344890|340724|344704|341958|345500|341958|344674|340724|6
1638527400000|2021-12-03 10:30:00|345500|340724|344872|342086|345500|342086|344705|340724|11
1638527700000|2021-12-03 10:35:00|344890|340724|344258|341452|345500|341921|344258|340724|30
1638528000000|2021-12-03 10:40:00|344890|340700|344547|341594|345500|341723|344133|340700|2
1638528300000|2021-12-03 10:45:00|344890|340700|344362|341592|345500|341815|344362|340700|9
1638528600000|2021-12-03 10:50:00|344474|340700|344534|341733|344890|341733|344226|340700|64
1638528900000|2021-12-03 10:55:00|344308|340700|344396|341593|345500|342052|343093|340700|115
1638529200000|2021-12-03 11:00:00|345500|340700|344656|341828|345500|341833|344526|340700|8
1638529500000|2021-12-03 11:05:00||340700||341806||341806||340700|1
1638529800000|2021-12-03 11:10:00|344655|340700|344378|341652|344655|341652|344378|340700|5
1638530100000|2021-12-03 11:15:00|344400|340700|344335|341400|345500|341400|344209|340700|68
1638530400000|2021-12-03 11:20:00|344400|341500|344500|341551|345500|342000|344203|340780|11
1638530700000|2021-12-03 11:25:00|344454|341560|344454|341560|344454|341560|344454|341560|22
1638531000000|2021-12-03 11:30:00||341680||343000||343000||341680|198
1638531300000|2021-12-03 11:35:00|345500|343200|344729|341857|345500|343200|344729|341560|170
1638531600000|2021-12-03 11:40:00||341983||341984||341984||341983|6
1638531900000|2021-12-03 11:45:00|344903|341983|344414|343173|344903|343210|344414|341983|46
1638532200000|2021-12-03 11:50:00|||||||||7
1638532500000|2021-12-03 11:55:00||343200||343200||343200||343200|8
1638532800000|2021-12-03 12:00:00|344400|343215|344414|343800|344414|344000|343979|343215|892
1638533100000|2021-12-03 12:05:00|344844|343931|345363|343900|345500|344400|344500|343800|1147
1638533400000|2021-12-03 12:10:00|345300|344320|344899|344003|345300|344320|344500|343900|494
1638533700000|2021-12-03 12:15:00|344800|344100|344699|344100|344800|344100|344699|344100|49
1638534000000|2021-12-03 12:20:00|344700|344307|344500|344037|344844|344600|344500|343512|2185
1638534300000|2021-12-03 12:25:00|344844|344001|344999|344121|345200|344600|344700|343900|1468
1638534600000|2021-12-03 12:30:00|344998|344190|344999|344600|344999|344600|344844|344121|396
1638534900000|2021-12-03 12:35:00|344989|344550|344989|344500|344989|344600|344989|344500|138
1638535200000|2021-12-03 12:40:00|344999|344511|344699|343510|344999|344511|344697|343500|1124
1638535500000|2021-12-03 12:45:00|344999|343615|344903|344020|344999|344600|344700|343615|322
1638535800000|2021-12-03 12:50:00|344700|344021|344900|344127|344903|344600|344700|344000|99
1638536100000|2021-12-03 12:55:00|344899|344141|344699|344011|344899|344142|344699|344000|108
1638536400000|2021-12-03 13:00:00|344700|344010|344800|344030|344844|344030|344700|344000|104
1638536700000|2021-12-03 13:05:00|344700|344012|345000|344106|345500|344950|344700|344012|1836
1638537000000|2021-12-03 13:10:00|344959|344021|344899|344200|345000|344400|344689|344021|346
1638537300000|2021-12-03 13:15:00|344893|344226|344780|344236|344899|344300|344780|344211|48
1638537600000|2021-12-03 13:20:00|344788|344500|344689|344400|344788|344500|344400|344035|524
1638537900000|2021-12-03 13:25:00|344700|344600|344900|344600|344900|344712|344700|344000|934
1638538200000|2021-12-03 13:30:00|345000|344602|346089|345001|346850|346169|345000|344600|5328
1638538500000|2021-12-03 13:35:00|346000|345000|345471|345000|346000|345600|345471|345000|1136
1638538800000|2021-12-03 13:40:00|345454|345137|345000|344600|345500|345137|344970|344600|807
1638539100000|2021-12-03 13:45:00|345200|344760|345400|344400|345500|345300|344631|344000|5924
1638539400000|2021-12-03 13:50:00|345300|344103|345100|344800|345400|344800|344690|344103|1729
1638539700000|2021-12-03 13:55:00|345200|344880|345200|344800|345500|345202|345000|344800|2272
1638540000000|2021-12-03 14:00:00|345000|344400|345300|345002|345300|345002|345000|344400|618
1638540300000|2021-12-03 14:05:00|345700|345010|345500|345015|345700|345300|345500|345010|922
1638540600000|2021-12-03 14:10:00|345200|345010|345200|345038|345200|345038|345200|345010|428
1638540900000|2021-12-03 14:15:00|346000|345010|345887|345120|346000|345120|345564|345010|721
1638541200000|2021-12-03 14:20:00|345759|345010|345350|345010|345759|345010|345300|345010|682
1638541500000|2021-12-03 14:25:00|345385|345100|345700|345013|346000|345564|345300|345010|1244
1638541800000|2021-12-03 14:30:00|345184|345010|345284|344948|347000|346601|344921|344688|31468
1638542100000|2021-12-03 14:35:00|345038|344786|343379|343173|345342|344951|343379|343173|27434
1638542400000|2021-12-03 14:40:00|343453|343203|343200|342896|344044|343614|342356|342152|17500
1638542700000|2021-12-03 14:45:00|343588|342897|342635|342250|343588|343201|342478|342200|14586
1638543000000|2021-12-03 14:50:00|342539|342256|341750|341525|343200|342750|341551|341441|7191
1638543300000|2021-12-03 14:55:00|341748|341457|341664|341000|342500|342317|341467|341000|12710
1638543600000|2021-12-03 15:00:00|341665|341083|341075|340813|342300|341330|340545|340458|17133
1638543900000|2021-12-03 15:05:00|341074|340814|340406|340200|341468|341119|340324|340200|12836
1638544200000|2021-12-03 15:10:00|340405|340104|340944|340730|341360|341160|339837|339570|23268
1638544500000|2021-12-03 15:15:00|340991|340800|341108|340935|342222|341911|340900|340730|13284
1638544800000|2021-12-03 15:20:00|341217|340995|341400|341003|341710|341285|340519|340215|8110
1638545100000|2021-12-03 15:25:00|341399|341004|341433|341101|341985|341693|340500|340001|17401
1638545400000|2021-12-03 15:30:00|341323|341155|340549|340252|341420|341155|340387|340152|9953
1638545700000|2021-12-03 15:35:00|340547|340254|339980|339759|341045|340908|339941|339613|12353
1638546000000|2021-12-03 15:40:00|339947|339700|338446|338255|340100|339990|338358|338218|15416
1638546300000|2021-12-03 15:45:00|338445|338256|338701|338501|339009|338801|337919|337820|12632
1638546600000|2021-12-03 15:50:00|338700|338502|338965|338586|339500|339212|338299|338048|7721
1638546900000|2021-12-03 15:55:00|338827|338500|338545|338300|339300|339011|338400|338100|7310
1638547200000|2021-12-03 16:00:00|338583|338301|338711|338400|339200|338980|338355|338202|5873
1638547500000|2021-12-03 16:05:00|338666|338401|339199|338761|339200|338761|337688|337500|8325
1638547800000|2021-12-03 16:10:00|339038|338763|338372|338000|339300|339000|338239|337800|9361
1638548100000|2021-12-03 16:15:00|338342|338219|338447|338153|338800|338467|337798|337501|6424
1638548400000|2021-12-03 16:20:00|338386|338152|339372|339184|339681|339387|338092|337879|9082
1638548700000|2021-12-03 16:25:00|339680|339185|339753|339501|339985|339767|339264|339032|11247
1638549000000|2021-12-03 16:30:00|339752|339500|339484|339250|339753|339633|339000|338900|5818
1638549300000|2021-12-03 16:35:00|339300|339253|338697|338303|339739|339331|338387|338131|6168
1638549600000|2021-12-03 16:40:00|338747|338355|337849|337531|338747|338638|337647|337500|5381
1638549900000|2021-12-03 16:45:00|337848|337600|337933|337803|338310|338156|337400|337201|7250
1638550200000|2021-12-03 16:50:00|337932|337673|337407|337041|337932|337701|337112|337000|16604
1638550500000|2021-12-03 16:55:00|337340|337150|336741|336518|337719|337444|336626|336510|9234
1638550800000|2021-12-03 17:00:00|336850|336519|336800|336461|337000|336837|336466|336300|13112
1638551100000|2021-12-03 17:05:00|336785|336601|337579|337400|337900|337563|336770|336601|12950
1638551400000|2021-12-03 17:10:00|337572|337446|337359|337189|337708|337513|336745|336595|6726
1638551700000|2021-12-03 17:15:00|337360|337188|337731|337384|338074|337899|337357|337188|8133
1638552000000|2021-12-03 17:20:00|337745|337535|337869|337660|338081|337866|337403|337228|5398
1638552300000|2021-12-03 17:25:00|337868|337650|337573|337317|337870|337683|337443|337300|5654
1638552600000|2021-12-03 17:30:00|337571|337315|337210|336892|337573|337315|336671|336500|4938
1638552900000|2021-12-03 17:35:00|337207|336895|338164|338082|338285|338082|336973|336563|7762
1638553200000|2021-12-03 17:40:00|338160|338023|337383|337217|338300|338160|337383|337200|7787
1638553500000|2021-12-03 17:45:00|337384|337383|337500|337224|337687|337401|336947|336763|3575
1638553800000|2021-12-03 17:50:00|337471|337163|337246|337029|337849|337663|336999|336900|3377
1638554100000|2021-12-03 17:55:00|337248|337050|337791|337491|337800|337667|336788|336684|6338
1638554400000|2021-12-03 18:00:00|337651|337418|337999|337667|338000|337800|337374|337154|9785
1638554700000|2021-12-03 18:05:00|337940|337600|338600|338384|338800|338611|337836|337600|7443
1638555000000|2021-12-03 18:10:00|338576|338401|338887|338525|338993|338810|338228|338069|9009
1638555300000|2021-12-03 18:15:00|338886|338670|339257|339029|339458|339300|338600|338367|9719
1638555600000|2021-12-03 18:20:00|339259|339100|339195|339009|339325|339163|338865|338645|3574
1638555900000|2021-12-03 18:25:00|339256|339000|337999|337690|339256|339009|337873|337555|8102
1638556200000|2021-12-03 18:30:00|337783|337666|337100|336800|337783|337666|336981|336800|5167
1638556500000|2021-12-03 18:35:00|337101|336900|336600|336439|337101|336957|336410|336149|8061
1638556800000|2021-12-03 18:40:00|336583|336517|336566|336500|336931|336800|336400|336300|2930
1638557100000|2021-12-03 18:45:00|336565|336300|336770|336523|336770|336669|336279|336148|5215
1638557400000|2021-12-03 18:50:00|336747|336595|336833|336600|337200|337069|336629|336523|4536
1638557700000|2021-12-03 18:55:00|336832|336640|336148|336000|336832|336640|336059|336000|6348
1638558000000|2021-12-03 19:00:00|336147|335999|336720|336538|337024|336659|335752|335600|8533
1638558300000|2021-12-03 19:05:00|336731|336540|336107|335803|336907|336683|335999|335700|6329
1638558600000|2021-12-03 19:10:00|336105|335804|336223|336029|336242|336107|335699|335600|4268
1638558900000|2021-12-03 19:15:00|336218|336030|335682|335555|336222|336085|335601|335555|4472
1638559200000|2021-12-03 19:20:00|335681|335558|336688|336453|336788|336627|335356|335250|8951
1638559500000|2021-12-03 19:25:00|336618|336455|336240|336025|336788|336592|336160|336000|4540
1638559800000|2021-12-03 19:30:00|336329|336026|335929|335689|336392|336232|335761|335609|3747
1638560100000|2021-12-03 19:35:00|335926|335741|335805|335503|336258|336024|335444|335305|7787
1638560400000|2021-12-03 19:40:00|335631|335338|336098|335765|336223|336061|335567|335338|3180
1638560700000|2021-12-03 19:45:00|336088|335935|335640|335501|336255|336043|335640|335500|1619
1638561000000|2021-12-03 19:50:00|335680|335500|335453|335345|336230|335980|335453|335305|5686
1638561300000|2021-12-03 19:55:00|335490|335356|335436|335309|335911|335674|335379|335305|5885
1638561600000|2021-12-03 20:00:00|335500|335308|335184|335026|335626|335500|334415|334104|17274
1638561900000|2021-12-03 20:05:00|335182|334859|334209|333991|335617|335450|333980|333860|12672
1638562200000|2021-12-03 20:10:00|334318|333992|334665|334522|334796|334572|334132|333992|6347
1638562500000|2021-12-03 20:15:00|334666|334380|334458|334301|335000|334843|334294|334068|7663
1638562800000|2021-12-03 20:20:00|334570|334340|335364|335232|335692|335587|334496|334300|5324
1638563100000|2021-12-03 20:25:00|335363|335136|335160|335000|335625|335531|335160|335000|9251
1638563400000|2021-12-03 20:30:00|335133|335006|335420|335275|335747|335629|334806|334599|7215
1638563700000|2021-12-03 20:35:00|335400|335155|334993|334859|335844|335699|334753|334610|7851
1638564000000|2021-12-03 20:40:00|335055|334896|335147|335004|335226|335098|334765|334560|9842
1638564300000|2021-12-03 20:45:00|335131|335000|335092|334919|335147|335000|334445|334380|14574
1638564600000|2021-12-03 20:50:00|335229|335088|337181|337070|337225|337135|335229|334919|25037
1638564900000|2021-12-03 20:55:00|337195|337153|339056|338996|339428|339272|337195|337070|91367
1638565200000|2021-12-03 21:00:00|339300|338977|338800|338687|340000|338979|338502|338000|17535
1638565500000|2021-12-03 21:05:00|338600|338700|338899|338670|338979|338800|338600|338550|6788
1638565800000|2021-12-03 21:10:00|338900|338798|338500|338000|338900|338798|336000|335000|8929
1638566100000|2021-12-03 21:15:00|338499|338200|338100|337800|338599|338300|338100|336680|4349
1638566400000|2021-12-03 21:20:00|338048|338010|338100|338000|338100|338050|338000|337900|3271
1638566700000|2021-12-03 21:25:00|338143|338059|338169|338058|338285|338114|338100|338055|5840
1638567000000|2021-12-03 21:30:00|338149|338055|338060|337996|338149|338055|338060|337902|2526
1638567300000|2021-12-03 21:35:00|338090|338020|338460|338100|338488|338167|338090|338020|943
1638567600000|2021-12-03 21:40:00|338500|338101|338500|338200|338500|338200|338460|338101|443
1638567900000|2021-12-03 21:45:00|338400|338300|338500|338300|338500|338351|338400|338300|783
1638568200000|2021-12-03 21:50:00|338700|338310|338700|338445|338700|338600|338500|338310|1409
1638568500000|2021-12-03 21:55:00|338599|338559|338500|338300|338600|338559|338400|338079|4470
1638781200000|2021-12-06 09:00:00|340958|337775|341000|338664|341295|339384|340958|337775|153
1638781500000|2021-12-06 09:05:00||338924||338883||338967||337018|86
1638781800000|2021-12-06 09:10:00||337536||339401||339401||337018|72
1638782100000|2021-12-06 09:15:00|340829|338171|340890|339272|341000|339272|340829|338171|467
1638782400000|2021-12-06 09:20:00|340974|338171|340280|338809|341000|338947|340280|337018|235
1638782700000|2021-12-06 09:25:00||337018||338661||339001||332500|105
1638783000000|2021-12-06 09:30:00|341000|337258|340588|338593|341349|339724|340500|332500|678
1638783300000|2021-12-06 09:35:00|340500|333000|340371|338453|340588|339002|340371|332500|28
1638783600000|2021-12-06 09:40:00|340400|333000|339800|338170|340400|338461|339800|332500|167
1638783900000|2021-12-06 09:45:00|339799|332500|338800|333200|339799|338030|338700|332100|278
1638784200000|2021-12-06 09:50:00|339200|332100|339200|338400|339200|338400|339200|332100|220
1638784500000|2021-12-06 09:55:00|338800|333200|338600|337016|339200|337016|338600|332100|388
1638784800000|2021-12-06 10:00:00||337014||336613||337029||332280|94
1638785100000|2021-12-06 10:05:00|338629|335337|337875|336404|339200|337002|337700|333900|68
1638785400000|2021-12-06 10:10:00|337874|335132|338970|336589|338970|337517|337694|333200|224
1638785700000|2021-12-06 10:15:00|338968|333200|338000|336388|338970|336665|338000|333200|62
1638786000000|2021-12-06 10:20:00||335187||335916||336665||334539|205
1638786300000|2021-12-06 10:25:00|337998|334539|337921|335213|338000|335785|337921|333200|156
1638786600000|2021-12-06 10:30:00|336600|333949|337743|335011|338000|336000|336000|333118|1655
1638786900000|2021-12-06 10:35:00|338000|333810|337660|336128|338000|336128|337509|333810|164
1638787200000|2021-12-06 10:40:00|338900|336500|336300|334622|338900|336500|336128|333698|1140
1638787500000|2021-12-06 10:45:00||333810||334286||334800||333810|203
1638787800000|2021-12-06 10:50:00|335999|334500|335999|335000|335999|335000|335999|334368|124
1638788100000|2021-12-06 10:55:00|336300|335237|337194|335001|338317|335263|335200|335000|794
1638788400000|2021-12-06 11:00:00|338317|335009|336800|336106|338317|336200|336800|335001|27
1638788700000|2021-12-06 11:05:00||336107||336200||336200||336008|30
1638789000000|2021-12-06 11:10:00|337963|336300|337886|336300|338970|336300|337762|336300|37
1638789300000|2021-12-06 11:15:00|337800|336526|337790|336300|337800|336610|337147|336300|172
1638789600000|2021-12-06 11:20:00|||||||||99
1638789900000|2021-12-06 11:25:00|337788||337000||337790||337000||64
1638790200000|2021-12-06 11:30:00|336999|336301|337000|336301|337000|336301|336999|336301|15
1638790500000|2021-12-06 11:35:00|336999|336300|337059|336600|337059|336800|336990|336252|296
1638790800000|2021-12-06 11:40:00|337035|337000|337689|337000|337790|337200|336990|337000|142
1638791100000|2021-12-06 11:45:00|337684|337200|337689|336600|337689|337300|337670|336600|43
1638791400000|2021-12-06 11:50:00|337400|337029|337789|336906|337789|337689|337400|336600|2224
1638791700000|2021-12-06 11:55:00|337600|337010|337789|337052|337789|337538|337600|337010|399
1638792000000|2021-12-06 12:00:00|337700|337010|338600|337800|338629|337900|337700|337010|1888
1638792300000|2021-12-06 12:05:00|338500|337700|338300|337500|339850|338500|338217|337500|3924
1638792600000|2021-12-06 12:10:00|338100|337501|339000|338300|339000|338400|338100|337500|1135
1638792900000|2021-12-06 12:15:00|338999|338200|338088|337700|339000|338300|338088|337700|1278
1638793200000|2021-12-06 12:20:00|338000|337500|338000|337800|338088|337805|337800|337500|1145
1638793500000|2021-12-06 12:25:00||337600||337601||337800||337600|575
1638793800000|2021-12-06 12:30:00|337900|337500|337800|337600|337900|337700|337800|337500|548
1638794100000|2021-12-06 12:35:00|337900|337700|337950|337603|337988|337701|337700|337600|811
1638794400000|2021-12-06 12:40:00|337988|337700|339000|337900|339000|337911|337950|337600|1192
1638794700000|2021-12-06 12:45:00|338979|338000|338978|337800|339000|338100|337700|337500|1617
1638795000000|2021-12-06 12:50:00|338979|337500|338189|337504|339000|337700|337900|337500|954
1638795300000|2021-12-06 12:55:00|338200|337705|338199|337706|339000|337710|338199|337705|589
1638795600000|2021-12-06 13:00:00|338789|337900|337999|337515|338789|337900|337940|337504|626
1638795900000|2021-12-06 13:05:00|338000|337516|337988|337702|338000|337775|337884|337504|487
1638796200000|2021-12-06 13:10:00|338000|337703|338400|338077|338400|338100|338000|337700|889
1638796500000|2021-12-06 13:15:00||337711||337700||338021||337700|167
1638796800000|2021-12-06 13:20:00|338398|337705|338399|338000|338800|338200|338374|337705|626
1638797100000|2021-12-06 13:25:00|338400|338200|338437|338003|338505|338200|338379|338000|308
1638797400000|2021-12-06 13:30:00|338505|338100|338384|337923|339000|338290|338379|337922|1143
1638797700000|2021-12-06 13:35:00|338400|337922|338900|338000|339000|338601|338400|337922|587
1638798000000|2021-12-06 13:40:00|338949|338300|338998|338121|339500|339001|338947|338102|1014
1638798300000|2021-12-06 13:45:00|339000|338137|339074|338112|339075|338600|338441|338111|675
1638798600000|2021-12-06 13:50:00|338984|338131|338700|338500|338984|338500|338700|338112|161
1638798900000|2021-12-06 13:55:00|338800|338151|338700|338226|338800|338226|338700|338151|371
1638799200000|2021-12-06 14:00:00|338800|338220|338749|338145|338800|338220|338500|338145|491
1638799500000|2021-12-06 14:05:00|338752|338211|338735|338390|338752|338390|338700|338211|251
1638799800000|2021-12-06 14:10:00|338749|338470|339000|338401|339000|338589|338749|338390|2440
1638800100000|2021-12-06 14:15:00|338998|338501|338995|338521|338998|338521|338995|338501|283
1638800400000|2021-12-06 14:20:00|338900|338500|338900|338650|338950|338650|338900|338390|380
1638800700000|2021-12-06 14:25:00|338851|338500|339313|338574|339324|338939|338650|338111|3161
1638801000000|2021-12-06 14:30:00|339324|338426|336400|335777|340500|339601|336074|335777|26741
1638801300000|2021-12-06 14:35:00|336359|335721|334700|334161|336480|335927|333919|333800|23109
1638801600000|2021-12-06 14:40:00|334798|334406|336988|336558|337222|336926|334701|334221|21331
1638801900000|2021-12-06 14:45:00|337015|336564|336511|336000|337222|336956|335849|335500|10206
1638802200000|2021-12-06 14:50:00|336510|336113|335784|335224|337699|337372|335350|335147|20486
1638802500000|2021-12-06 14:55:00|335770|335435|336849|336366|336850|336547|335045|334678|18269
1638802800000|2021-12-06 15:00:00|336850|336367|336253|335790|338000|337824|335608|335275|14290
1638803100000|2021-12-06 15:05:00|336118|335765|338194|337903|338700|338396|335736|335427|15627
1638803400000|2021-12-06 15:10:00|338193|337986|341018|340794|341080|340905|337746|337461|24051
1638803700000|2021-12-06 15:15:00|340986|340818|341083|340781|342499|342271|340861|340500|20686
1638804000000|2021-12-06 15:20:00|340978|340704|341800|341435|342000|341755|340650|340440|6035
1638804300000|2021-12-06 15:25:00|341799|341436|341498|341245|341800|341500|340461|340143|13252
1638804600000|2021-12-06 15:30:00|341500|341285|340994|340738|342300|342017|340602|340415|15715
1638804900000|2021-12-06 15:35:00|340985|340739|340131|339921|340985|340739|339660|339498|10487
1638805200000|2021-12-06 15:40:00|340431|339922|339595|339218|341000|340791|339256|339110|8803
1638805500000|2021-12-06 15:45:00|339600|339408|339104|338860|340500|340078|339104|338860|11778
1638805800000|2021-12-06 15:50:00|339200|338916|339580|339305|339893|339640|338924|338549|13606
1638806100000|2021-12-06 15:55:00|339700|339432|340122|339914|340505|340308|339680|339400|9345
1638806400000|2021-12-06 16:00:00|340296|339918|340616|340279|340819|340571|340064|339799|6860
1638806700000|2021-12-06 16:05:00|340507|340232|341248|340911|341370|341226|340390|340232|5059
1638807000000|2021-12-06 16:10:00|341222|341000|339978|339783|341500|341300|339928|339700|5752
1638807300000|2021-12-06 16:15:00|339977|339700|340497|340212|340711|340406|339751|339111|4648
1638807600000|2021-12-06 16:20:00|340454|340143|340710|340306|340711|340306|339794|339589|1778
1638807900000|2021-12-06 16:25:00|340709|340380|340983|340700|341313|341056|340558|340304|4009
1638808200000|2021-12-06 16:30:00|340982|340701|341545|341073|341700|341515|340571|340400|6751
1638808500000|2021-12-06 16:35:00|341543|341094|341451|341190|341700|341490|340989|340800|4203
1638808800000|2021-12-06 16:40:00|341399|341233|342300|342141|342300|342141|341399|341163|6901
1638809100000|2021-12-06 16:45:00|342310|342142|341787|341658|342852|342621|341712|341560|6740
1638809400000|2021-12-06 16:50:00|341844|341560|341862|341598|342068|341842|341457|341301|1489
1638809700000|2021-12-06 16:55:00|341832|341656|341700|341400|342000|341834|341333|341200|3222
1638810000000|2021-12-06 17:00:00|341734|341401|342199|342000|342400|342175|341590|341401|2522
1638810300000|2021-12-06 17:05:00|342100|341925|343599|343404|343800|343635|341900|341844|11359
1638810600000|2021-12-06 17:10:00|343598|343442|343958|343801|344375|344215|342900|342882|8374
1638810900000|2021-12-06 17:15:00|343954|343867|344198|343980|344199|344043|343686|343453|2868
1638811200000|2021-12-06 17:20:00|344196|343984|343676|343469|344700|344400|343461|343230|7105
1638811500000|2021-12-06 17:25:00|343790|343471|344900|344729|344990|344764|343625|343326|8101
1638811800000|2021-12-06 17:30:00|344899|344732|344641|344242|345461|345259|344492|344242|14458
1638812100000|2021-12-06 17:35:00|344500|344400|345480|345290|345485|345349|344500|344400|6440
1638812400000|2021-12-06 17:40:00|345479|345200|345400|345149|345622|345514|344973|344711|6004
1638812700000|2021-12-06 17:45:00|345569|345200|346000|345853|346000|345853|345500|345150|13067
1638813000000|2021-12-06 17:50:00|345999|345999|345895|345722|345999|345999|345579|345275|5696
1638813300000|2021-12-06 17:55:00|345893|345700|346077|345891|346161|346001|345758|345511|5519
1638813600000|2021-12-06 18:00:00|346150|345893|346076|345856|346161|346021|345670|345382|7188
1638813900000|2021-12-06 18:05:00|346088|345860|346032|345491|346188|346102|345768|345444|4371
1638814200000|2021-12-06 18:10:00|345989|345690|346043|345909|346188|346039|345784|345445|7637
1638814500000|2021-12-06 18:15:00|346140|345952|345914|345727|346178|346024|345914|345711|3500
1638814800000|2021-12-06 18:20:00|345901|345711|346000|345702|346000|345816|345374|345157|5369
1638815100000|2021-12-06 18:25:00|345975|345700|346274|346094|346742|346535|345975|345700|8926
1638815400000|2021-12-06 18:30:00|346267|346101|345858|345659|346480|346267|345723|345555|3149
1638815700000|2021-12-06 18:35:00|346007|345670|345773|345489|346007|345779|345511|345229|4011
1638816000000|2021-12-06 18:40:00|345650|345491|345297|345117|345928|345800|345256|345073|3977
1638816300000|2021-12-06 18:45:00|345466|345118|345646|345477|345864|345634|345165|345058|4340
1638816600000|2021-12-06 18:50:00|345639|345478|345646|345532|345818|345616|345464|345281|3639
1638816900000|2021-12-06 18:55:00|345644|345294|345799|345401|346000|345877|345430|345281|2122
1638817200000|2021-12-06 19:00:00|345761|345403|346214|346160|346400|346328|345738|345403|6311
1638817500000|2021-12-06 19:05:00|346271|346161|346147|345876|346307|346161|345615|345500|4528
1638817800000|2021-12-06 19:10:00|346198|345978|346322|346050|346323|346249|346101|345812|2100
1638818100000|2021-12-06 19:15:00|346315|346108|346721|346543|347000|346838|346159|346000|7312
1638818400000|2021-12-06 19:20:00|346702|346364|346739|346540|346769|346600|346389|346161|5257
1638818700000|2021-12-06 19:25:00|346738|346541|346935|346813|347085|346976|346580|346242|8534
1638819000000|2021-12-06 19:30:00|347000|346821|347126|346869|347429|347341|346999|346821|6473
1638819300000|2021-12-06 19:35:00|347044|346982|346986|346664|347225|347036|346876|346664|5285
1638819600000|2021-12-06 19:40:00|346984|346704|346073|345715|346984|346779|345774|345500|7914
1638819900000|2021-12-06 19:45:00|346020|345716|345459|345270|346242|346061|345450|345216|11557
1638820200000|2021-12-06 19:50:00|345463|345269|345267|345034|345500|345404|345014|344840|8811
1638820500000|2021-12-06 19:55:00|345195|345064|344950|344761|345391|345342|344667|344500|6134
1638820800000|2021-12-06 20:00:00|345000|344795|344250|344011|345169|345017|344202|344011|9300
1638821100000|2021-12-06 20:05:00|344300|344140|343979|343700|344300|344247|343794|343552|7912
1638821400000|2021-12-06 20:10:00|343978|343703|343903|343687|344100|343870|343353|343230|8305
1638821700000|2021-12-06 20:15:00|343905|343796|344188|344014|344323|344132|343741|343453|10754
1638822000000|2021-12-06 20:20:00|344185|343875|343706|343581|344487|344372|343706|343400|5178
1638822300000|2021-12-06 20:25:00|343633|343500|343386|343231|343813|343614|342922|342800|11809
1638822600000|2021-12-06 20:30:00|343385|343232|342999|342801|343969|343721|342999|342800|12157
1638822900000|2021-12-06 20:35:00|342953|342802|342784|342582|343206|343104|342620|342504|7345
1638823200000|2021-12-06 20:40:00|342745|342504|342906|342821|343073|342880|342351|342134|14417
1638823500000|2021-12-06 20:45:00|342859|342806|342781|342604|343060|342822|342235|342074|15883
1638823800000|2021-12-06 20:50:00|342641|342330|342869|342698|342928|342838|342403|342212|18261
1638824100000|2021-12-06 20:55:00|342845|342700|342829|342623|343434|342930|342637|342463|44474
1638824400000|2021-12-06 21:00:00|342687|342000|342737|342400|343197|342737|342582|342000|1991
1638824700000|2021-12-06 21:05:00|342809|342451|342737|342511|342809|342737|342737|342451|1002
1638825000000|2021-12-06 21:10:00|342808|342601|342808|342511|342808|342601|342735|342511|640
1638825300000|2021-12-06 21:15:00|342799||342800||342800||342799||79
1638825600000|2021-12-06 21:20:00||342611||342611||342611||342611|35
1638825900000|2021-12-06 21:25:00||342615||342615||342615||342615|150
1638826200000|2021-12-06 21:30:00||342611||342739||342739||342611|270
1638826500000|2021-12-06 21:35:00|||||||||82
1638826800000|2021-12-06 21:40:00|342900|342613|342900|342613|342900|342613|342900|342613|534
1638827100000|2021-12-06 21:45:00|342899||342899||342899||342899||511
1638827400000|2021-12-06 21:50:00|342900|342713|342943|342800|342943|342800|342900|342713|352
1638827700000|2021-12-06 21:55:00|342888|342801|342943|342801|342943|342801|342888|342801|487
1638828000000|2021-12-06 22:00:00|||||||||33
1638828300000|2021-12-06 22:05:00|||||||||160
1638828600000|2021-12-06 22:10:00|343197|342884|343197|342884|343197|342884|343197|342884|183
1638828900000|2021-12-06 22:15:00||343063||343063||343063||343063|479
1638829200000|2021-12-06 22:20:00|343099|342802|343099|342802|343099|342802|343099|342802|536
1638829500000|2021-12-06 22:25:00|||||||||60
1638829800000|2021-12-06 22:30:00|||||||||29
1638830100000|2021-12-06 22:35:00|343189|343000|343192|343000|343192|343000|343189|343000|166
1638830400000|2021-12-06 22:40:00|||||||||56
1638830700000|2021-12-06 22:45:00|||||||||308
1638831000000|2021-12-06 22:50:00|||||||||13
1638831300000|2021-12-06 22:55:00|||||||||245
1638831600000|2021-12-06 23:00:00|343197|342880|343197|342811|343197|342880|343197|342802|68
1638831900000|2021-12-06 23:05:00||342818||342818||342873||342818|21
1638832200000|2021-12-06 23:10:00||342850||342810||342850||342810|128
1638832500000|2021-12-06 23:15:00||342801||342801||342801||342801|240
1638832800000|2021-12-06 23:20:00||342800||342800||342800||342800|142
1638833100000|2021-12-06 23:25:00|||||||||41
1638833700000|2021-12-06 23:35:00||343000||343000||343000||343000|48
1638834000000|2021-12-06 23:40:00|343000|342800|343197|342800|343197|342800|343000|342800|170
1638834300000|2021-12-06 23:45:00||342801||342900||342900||342800|51
1638834600000|2021-12-06 23:50:00||343000||343000||343000||343000|8
1638834900000|2021-12-06 23:55:00||342800||342801||342801||342800|28
1638835200000|2021-12-07 00:00:00|||||||||11
1638835500000|2021-12-07 00:05:00||342800||342800||342800||342800|50
1638835800000|2021-12-07 00:10:00|||||||||113
1638836100000|2021-12-07 00:15:00|343000|342801|343197|342711|343197|342801|342730|342711|314
1638836400000|2021-12-07 00:20:00|||||||||64
1638836700000|2021-12-07 00:25:00|||||||||25
1638837000000|2021-12-07 00:30:00|343150||343150||343150||343150||92
1638837300000|2021-12-07 00:35:00|342950|342700|342950|342700|343080|342700|342950|342700|11
1638837600000|2021-12-07 00:40:00|342900|342701|342900|342761|342900|342761|342900|342701|17
1638837900000|2021-12-07 00:45:00|342850|342751|342850|342700|342850|342751|342850|342700|152
1638838200000|2021-12-07 00:50:00||342750||342750||342750||342750|66
1638838500000|2021-12-07 00:55:00|343197|342777|343197|342836|343197|342836|343107|342777|103
1638867600000|2021-12-07 09:00:00|352600|345792|350187|347503|352600|347504|348600|343500|1309
1638867900000|2021-12-07 09:05:00|351400|347501|350603|348200|351400|349500|350334|347200|400
1638868200000|2021-12-07 09:10:00||348202||348206||348206||348200|136
1638868500000|2021-12-07 09:15:00||348203||349500||349500||348200|83
1638868800000|2021-12-07 09:20:00|349500|348700|349500|348700|349500|348700|349500|348700|328
1638869100000|2021-12-07 09:25:00||348701||349300||349301||348701|70
1638869400000|2021-12-07 09:30:00|349300|348701|349300|348700|349419|348701|349300|348700|327
1638869700000|2021-12-07 09:35:00|349341|348200|349300|348270|349419|348684|348975|348200|217
1638870000000|2021-12-07 09:40:00|349419|348610|349300|348684|349500|348684|349300|348270|54
1638870300000|2021-12-07 09:45:00|349000|348700|349300|348700|349300|348701|349000|348684|181
1638870600000|2021-12-07 09:50:00|349250|348685|349250|348200|349250|348700|348700|348200|294
1638870900000|2021-12-07 09:55:00|||||||||4
1638871200000|2021-12-07 10:00:00|||||||||12
1638871500000|2021-12-07 10:05:00||348700||348700||348700||348700|43
1638871800000|2021-12-07 10:10:00||348200||348200||348200||348200|111
1638872100000|2021-12-07 10:15:00||348201||348701||348701||348200|113
1638872400000|2021-12-07 10:20:00||348200||348701||348701||348200|24
1638872700000|2021-12-07 10:25:00||348200||348958||349026||348200|112
1638873000000|2021-12-07 10:30:00||348965||348802||348965||348802|271
1638873300000|2021-12-07 10:35:00|348800|348200|349250|348200|349250|348802|348800|348200|355
1638873600000|2021-12-07 10:40:00|||||||||17
1638873900000|2021-12-07 10:45:00|||||||||20
1638874200000|2021-12-07 10:50:00|349300|348316|350603|348531|350603|349112|349300|348200|929
1638874500000|2021-12-07 10:55:00|350001|348198|350604|348198|350604|348663|350001|348198|0
1638874800000|2021-12-07 11:00:00||348589||348198||348855||348198|0
1638875100000|2021-12-07 11:05:00|350301|348855|350156|348399|350301|348855|350156|348198|0
1638875400000|2021-12-07 11:10:00|349601|349298|350156|348399|350156|349298|349601|348198|0
1638875700000|2021-12-07 11:15:00|349601|348198|349601|348198|349601|348399|349601|348198|0
1638876000000|2021-12-07 11:20:00|349592|348223|349552|348975|349592|348975|349552|348200|118
1638876300000|2021-12-07 11:25:00||348830||348830||348975||348830|244
1638876600000|2021-12-07 11:30:00|349592|348900|349600|349000|349600|349000|349592|348900|139
1638876900000|2021-12-07 11:35:00|350000|349600|352503|349600|352504|350000|349999|349000|832
1638877200000|2021-12-07 11:40:00|352500|349470|351200|349800|352600|349800|351200|349000|128
1638877500000|2021-12-07 11:45:00|352500|349552|352000|349600|352600|349800|352000|349552|304
1638877800000|2021-12-07 11:50:00|351903||351766||352600||351766||43
1638878100000|2021-12-07 11:55:00|351880|349602|351000|349600|351890|349602|350200|349552|529
1638878400000|2021-12-07 12:00:00|350989|349552|349199|348830|350989|350200|349000|348830|3661
1638878700000|2021-12-07 12:05:00|349200|348200|348500|348150|349200|348400|348500|348150|2532
1638879000000|2021-12-07 12:10:00|349000|348200|348999|348430|349000|348499|348500|348150|479
1638879300000|2021-12-07 12:15:00|349100|348500|349089|348603|349199|348603|349000|348500|208
1638879600000|2021-12-07 12:20:00|348800|348609|349390|349000|349407|349000|348800|348609|471
1638879900000|2021-12-07 12:25:00|349407|348800|349499|349000|349500|349100|349360|348800|946
1638880200000|2021-12-07 12:30:00|349489|348800|349299|348608|349500|348800|349299|348608|199
1638880500000|2021-12-07 12:35:00|349290|348738|349099|348865|349290|349100|349000|348738|850
1638880800000|2021-12-07 12:40:00|349100|348719|349097|348600|349100|348720|348855|348550|584
1638881100000|2021-12-07 12:45:00|349080|348550|348888|348607|349080|348800|348888|348550|192
1638881400000|2021-12-07 12:50:00|349100|348600|349099|348900|349100|348900|349084|348550|363
1638881700000|2021-12-07 12:55:00|349090|348550|349099|348550|349099|348600|349088|348550|265
1638882000000|2021-12-07 13:00:00|349090|348800|349090|348650|349090|348800|349090|348550|250
1638882300000|2021-12-07 13:05:00|349099|348601|349000|348700|349099|348700|349000|348600|142
1638882600000|2021-12-07 13:10:00|349099|348550|348999|348600|349099|348600|348999|348550|260
1638882900000|2021-12-07 13:15:00|349000|348602|348998|348551|349000|348651|348996|348550|200
1638883200000|2021-12-07 13:20:00|348920|348600|348998|348551|349000|348600|348920|348550|403
1638883500000|2021-12-07 13:25:00|348989|348606|348990|348615|349000|348621|348989|348606|249
1638883800000|2021-12-07 13:30:00|348925|348626|348998|348615|348998|348636|348830|348606|409
1638884100000|2021-12-07 13:35:00|348990|348656|348990|348550|348998|348700|348800|348550|2449
1638884400000|2021-12-07 13:40:00|348791|348553|348990|348700|348990|348900|348791|348550|1496
1638884700000|2021-12-07 13:45:00|348989|348550|349000|348760|349000|348760|348986|348550|398
1638885000000|2021-12-07 13:50:00|348999|348800|348988|348760|348999|348875|348900|348760|611
1638885300000|2021-12-07 13:55:00|348979|348752|348988|348550|348988|348752|348830|348550|932
1638885600000|2021-12-07 14:00:00|348900|348600|348851|348550|348900|348600|348851|348550|232
1638885900000|2021-12-07 14:05:00|348785|348500|348792|348425|348792|348500|348784|348425|507
1638886200000|2021-12-07 14:10:00|348600|348225|348235|348050|348791|348226|348234|348030|598
1638886500000|2021-12-07 14:15:00|348234|348030|348350|348000|348350|348121|348200|348000|1032
1638886800000|2021-12-07 14:20:00|348349|347900|347950|347535|348349|347900|347600|347535|1505
1638887100000|2021-12-07 14:25:00|348240|347628|349289|348038|349407|349089|348240|347535|6821
1638887400000|2021-12-07 14:30:00|349300|348854|348921|348765|350102|349933|347917|347600|61081
1638887700000|2021-12-07 14:35:00|348917|348809|347618|347098|349099|348871|346719|346512|24248
1638888000000|2021-12-07 14:40:00|347600|347100|349500|349252|349900|349678|347269|346901|29643
1638888300000|2021-12-07 14:45:00|349496|349444|350000|349839|350500|350299|348989|348570|20583
1638888600000|2021-12-07 14:50:00|350001|349919|350150|349822|350270|350115|349797|349340|8433
1638888900000|2021-12-07 14:55:00|350092|349756|350000|349832|350200|349908|349408|349093|4504
1638889200000|2021-12-07 15:00:00|350075|349895|350271|350040|350951|350757|350075|349839|17872
1638889500000|2021-12-07 15:05:00|350270|350058|350884|350650|351172|351006|349997|349749|14963
1638889800000|2021-12-07 15:10:00|350782|350565|351000|350669|351086|350851|350623|350383|7619
1638890100000|2021-12-07 15:15:00|350999|350691|350342|350180|351000|350692|350039|349859|4021
1638890400000|2021-12-07 15:20:00|350450|350181|349849|349588|350450|350262|349700|349545|6422
1638890700000|2021-12-07 15:25:00|349850|349589|350100|349800|350448|350281|349764|349588|3865
1638891000000|2021-12-07 15:30:00|350097|349911|350989|350764|351100|350921|350048|349800|13890
1638891300000|2021-12-07 15:35:00|350988|350812|351424|351200|351500|351347|350987|350764|8977
1638891600000|2021-12-07 15:40:00|351420|351188|351273|351058|351600|351427|351142|351000|7920
1638891900000|2021-12-07 15:45:00|351272|351068|351187|351051|351700|351588|350967|350587|7978
1638892200000|2021-12-07 15:50:00|351300|351078|351440|351146|351440|351359|350939|350800|6890
1638892500000|2021-12-07 15:55:00|351400|351165|351500|351363|351500|351363|351072|350800|5727
1638892800000|2021-12-07 16:00:00|351479|351256|352100|352000|352200|352127|351420|351249|10770
1638893100000|2021-12-07 16:05:00|352099|352001|352770|352630|352800|352675|352099|351917|16155
1638893400000|2021-12-07 16:10:00|352700|352631|352686|352552|353226|353082|352686|352551|8453
1638893700000|2021-12-07 16:15:00|352667|352553|353007|352895|353200|353015|352391|352200|10072
1638894000000|2021-12-07 16:20:00|353006|352900|352777|352680|353200|353000|352642|352500|3721
1638894300000|2021-12-07 16:25:00|352776|352628|353177|352982|353300|353135|352699|352514|13570
1638894600000|2021-12-07 16:30:00|353175|352999|353445|353201|353445|353300|352600|352505|8314
1638894900000|2021-12-07 16:35:00|353444|353233|353732|353549|353732|353551|353157|352952|9519
1638895200000|2021-12-07 16:40:00|353659|353550|353950|353664|354093|353981|353642|353455|9703
1638895500000|2021-12-07 16:45:00|353985|353724|353249|353088|353985|353754|353249|353088|4171
1638895800000|2021-12-07 16:50:00|353368|353124|353171|352957|353711|353485|353091|352925|2168
1638896100000|2021-12-07 16:55:00|353110|352958|353500|353362|353711|353488|353107|352958|2752
1638896400000|2021-12-07 17:00:00|353492|353348|353399|353179|353492|353348|353000|352900|3955
1638896700000|2021-12-07 17:05:00|353366|353200|353292|353106|353500|353389|353080|353030|1978
1638897000000|2021-12-07 17:10:00|353291|353107|353367|353308|353472|353349|353206|353106|3957
1638897300000|2021-12-07 17:15:00|353366|353365|352438|352338|353450|353365|352351|352271|10447
1638897600000|2021-12-07 17:20:00|352431|352350|352100|351937|352556|352368|351700|351600|16453
1638897900000|2021-12-07 17:25:00|352000|351940|352323|352092|352323|352101|351520|351278|8363
1638898200000|2021-12-07 17:30:00|352280|352168|352700|352544|352700|352600|352123|351933|3172
1638898500000|2021-12-07 17:35:00|352699|352644|353049|352921|353112|352963|352699|352557|6261
1638898800000|2021-12-07 17:40:00|353004|352715|353008|352800|353199|353055|352905|352642|3497
1638899100000|2021-12-07 17:45:00|353007|352700|352941|352787|353140|353011|352879|352698|2424
1638899400000|2021-12-07 17:50:00|352940|352772|353663|353575|353751|353631|352838|352698|10630
1638899700000|2021-12-07 17:55:00|353750|353587|353750|353665|354040|353983|353732|353575|10616
1638900000000|2021-12-07 18:00:00|353715|353650|353707|353600|354040|353941|353575|353334|6654
1638900300000|2021-12-07 18:05:00|353800|353400|353635|353479|354000|353900|353600|353400|6444
1638900600000|2021-12-07 18:10:00|353634|353480|353660|353409|353880|353571|352786|352611|12453
1638900900000|2021-12-07 18:15:00|353659|353410|354282|353967|354327|354205|353560|353340|9377
1638901200000|2021-12-07 18:20:00|354327|353968|354221|354124|354327|354259|354094|353859|5043
1638901500000|2021-12-07 18:25:00|354160|354063|354300|354210|354300|354213|353965|353800|4390
1638901800000|2021-12-07 18:30:00|354327|354211|354293|354118|354400|354310|354075|353880|4410
1638902100000|2021-12-07 18:35:00|354250|354122|354436|354338|354498|354382|354108|354000|7471
1638902400000|2021-12-07 18:40:00|354435|354339|354380|354121|354498|354373|354182|354039|4757
1638902700000|2021-12-07 18:45:00|354349|354227|354711|354589|354711|354625|353970|353887|5230
1638903000000|2021-12-07 18:50:00|354680|354574|354849|354611|354999|354990|354500|354373|10247
1638903300000|2021-12-07 18:55:00|354813|354612|354579|354485|355000|354847|354462|354350|4295
1638903600000|2021-12-07 19:00:00|354580|354486|354000|353718|354580|354486|353385|353300|11633
1638903900000|2021-12-07 19:05:00|353953|353806|354237|354060|354371|354188|353882|353718|3086
1638904200000|2021-12-07 19:10:00|354236|354067|353953|353801|354236|354106|353880|353674|1205
1638904500000|2021-12-07 19:15:00|353936|353910|354299|354108|354444|354289|353929|353801|3944
1638904800000|2021-12-07 19:20:00|354190|354073|354300|354135|354300|354225|353982|353848|2313
1638905100000|2021-12-07 19:25:00|354288|354192|354581|354350|354690|354511|354259|354066|4165
1638905400000|2021-12-07 19:30:00|354574|354353|354147|353970|354574|354400|354094|353970|3535
1638905700000|2021-12-07 19:35:00|354105|353945|353686|353580|354105|353945|353250|353110|5764
1638906000000|2021-12-07 19:40:00|353711|353617|353997|353869|353997|353869|353584|353431|3019
1638906300000|2021-12-07 19:45:00|354000|353877|353736|353501|354136|354000|353592|353500|4286
1638906600000|2021-12-07 19:50:00|353735|353584|353845|353621|354100|353890|353676|353555|1941
1638906900000|2021-12-07 19:55:00|353700|353620|353146|352940|353700|353620|352811|352810|10704
1638907200000|2021-12-07 20:00:00|353007|352900|352944|352810|353007|352917|352400|352274|10632
1638907500000|2021-12-07 20:05:00|352945|352795|352973|352865|353500|353404|352945|352713|6925
1638907800000|2021-12-07 20:10:00|352952|352901|352259|352118|352952|352901|352134|352000|8859
1638908100000|2021-12-07 20:15:00|352254|352123|352526|352408|352700|352531|352254|352120|5392
1638908400000|2021-12-07 20:20:00|352522|352409|351983|351800|352737|352595|351801|351507|10003
1638908700000|2021-12-07 20:25:00|351970|351815|351803|351700|352223|352019|351745|351616|7883
1638909000000|2021-12-07 20:30:00|351830|351704|351835|351696|352121|352040|351630|351500|6120
1638909300000|2021-12-07 20:35:00|351837|351685|351763|351633|352166|352062|351603|351529|8545
1638909600000|2021-12-07 20:40:00|351762|351632|352142|352011|352300|352150|351624|351530|9334
1638909900000|2021-12-07 20:45:00|352146|352049|351695|351556|352212|352095|351627|351500|9934
1638910200000|2021-12-07 20:50:00|351558|351552|352418|352162|352480|352320|351094|351000|29833
1638910500000|2021-12-07 20:55:00|352417|352161|352400|352329|352417|352382|351520|351385|74537
1638910800000|2021-12-07 21:00:00|352507|352287|352500|352329|352800|352333|352400|351800|2643
1638911100000|2021-12-07 21:05:00|352600|352421|352800|352701|352800|352701|352600|352335|3573
1638911400000|2021-12-07 21:10:00||352747||352361||352747||352346|1352
1638911700000|2021-12-07 21:15:00|352855|352402|353460|352827|353460|352827|352855|352402|645
1638912000000|2021-12-07 21:20:00|353450|352698|353460|353007|353460|353007|353450|352698|569
1638912300000|2021-12-07 21:25:00|353400|352700|353095|352798|353400|352798|353095|352700|1056
1638912600000|2021-12-07 21:30:00||352730||352730||352730||352730|221
1638912900000|2021-12-07 21:35:00|||||||||28
1638913200000|2021-12-07 21:40:00|353050|352700|353050|352851|353050|352851|353050|352700|366
1638913500000|2021-12-07 21:45:00|||||||||252
1638913800000|2021-12-07 21:50:00|353095|353000|353095|352410|353095|353000|353050|352400|2667
1638914100000|2021-12-07 21:55:00|352920|352552|352329|352100|353095|352662|352329|352100|4234
1638914400000|2021-12-07 22:00:00|352775|352108|352329|352108|353000|352598|352329|352108|1562
1638914700000|2021-12-07 22:05:00|352900|352200|352900|352150|352900|352200|352900|352150|341
1638915000000|2021-12-07 22:10:00|352329|352200|352329|352200|353088|352211|352329|352200|1695
1638915300000|2021-12-07 22:15:00|352300|352100|352329|352203|353088|352297|352270|352000|1153
1638915600000|2021-12-07 22:20:00|352350|352000|352350|352000|352350|352000|352300|352000|456
1638915900000|2021-12-07 22:25:00|352750|352015|352750|352100|352750|352100|352750|352015|1248
1638916200000|2021-12-07 22:30:00||352150||352100||352150||352100|38
1638916500000|2021-12-07 22:35:00|||||||||25
1638916800000|2021-12-07 22:40:00|||||||||16
1638917100000|2021-12-07 22:45:00|352300|352020|352200|352015|352300|352020|352200|352015|257
1638917400000|2021-12-07 22:50:00|352300|352018|352700|352500|352750|352500|352300|352018|1301
1638917700000|2021-12-07 22:55:00||352300||352300||352300||352300|54
1638918000000|2021-12-07 23:00:00|||||||||69
1638918300000|2021-12-07 23:05:00|352500|352450|352700|352400|352700|352450|352500|352400|137
1638918600000|2021-12-07 23:10:00|352500|352300|352500|352317|352500|352317|352500|352300|101
1638918900000|2021-12-07 23:15:00|||||||||14
1638919200000|2021-12-07 23:20:00|||||||||51
1638919500000|2021-12-07 23:25:00|352700|352300|352500|352300|352700|352300|352500|352300|141
1638919800000|2021-12-07 23:30:00|||||||||15
1638920100000|2021-12-07 23:35:00|||||||||14
1638920400000|2021-12-07 23:40:00|||||||||16
1638920700000|2021-12-07 23:45:00|||||||||47
1638921000000|2021-12-07 23:50:00|352480||352480||352480||352480||99
1638921300000|2021-12-07 23:55:00|||||||||70
1638921600000|2021-12-08 00:00:00|352750||352750||352750||352750||183
1638921900000|2021-12-08 00:05:00|||||||||5
1638922200000|2021-12-08 00:10:00|||||||||93
1638922500000|2021-12-08 00:15:00|352700|352500|352500|352300|352750|352500|352500|352300|300
1638922800000|2021-12-08 00:20:00||352200||352200||352200||352200|423
1638923100000|2021-12-08 00:25:00||352244||352244||352244||352244|40
1638923400000|2021-12-08 00:30:00|352499|352200|352500|352200|352500|352200|352499|352200|175
1638923700000|2021-12-08 00:35:00|352558|352244|352750|352244|352750|352244|352500|352244|197
1638924000000|2021-12-08 00:40:00|352600|352401|352750|352401|352750|352401|352600|352401|115
1638924300000|2021-12-08 00:45:00||352329||352508||352508||352329|137
1638924600000|2021-12-08 00:50:00||352500||352600||352600||352500|77
1638924900000|2021-12-08 00:55:00|352950|352700|352700|352400|353200|352775|352700|352400|1211
1638954000000|2021-12-08 09:00:00|354600|353916|354750|353802|355304|353916|354600|353802|182
1638954300000|2021-12-08 09:05:00|354600|353602|355304|353802|355304|353802|354600|353602|487
1638954600000|2021-12-08 09:10:00|355279|353602|355004|353760|355304|353802|355004|353025|124
1638954900000|2021-12-08 09:15:00|355304|353925|354998|352297|355304|353925|353925|348900|430
1638955200000|2021-12-08 09:20:00|355304|352299|353800|352172|355304|352397|353724|348900|270
1638955500000|2021-12-08 09:25:00|354991|352171|355150|352309|355295|352508|354991|348900|48
1638955800000|2021-12-08 09:30:00|355106|348900|355304|352545|355304|352545|355106|348900|102
1638956100000|2021-12-08 09:35:00|355245|352530|354500|353300|355304|353304|354500|352000|185
1638956400000|2021-12-08 09:40:00|355304|353301|355300|352882|355304|353306|355300|352094|456
1638956700000|2021-12-08 09:45:00|355000|352094|354100|352440|355000|352576|354000|352094|94
1638957000000|2021-12-08 09:50:00|353956|352000|353956|352313|353956|352313|353956|352000|40
1638957300000|2021-12-08 09:55:00||352315||352498||352498||352000|119
1638957600000|2021-12-08 10:00:00|353900|352499|353800|352341|353900|352499|353800|352000|9
1638957900000|2021-12-08 10:05:00|353899|352000|353789|352337|353899|352344|353789|352000|3
1638958200000|2021-12-08 10:10:00|353800||353899||353899||353800||61
1638958500000|2021-12-08 10:15:00|||||||||34
1638958800000|2021-12-08 10:20:00|353500|352000|353500|352000|353500|352000|353500|352000|63
1638959100000|2021-12-08 10:25:00|||||||||24
1638959400000|2021-12-08 10:30:00|353499|352096|353499|352099|353499|352109|353499|352000|60
1638959700000|2021-12-08 10:35:00|353500|352000|353249|351597|353500|353284|353249|351500|566
1638960000000|2021-12-08 10:40:00|353131|351500|353249|351500|353249|351746|353111|351500|415
1638960300000|2021-12-08 10:45:00|353200||353200||353200||353200||56
1638960600000|2021-12-08 10:50:00||352350||352350||352350||352350|60
1638960900000|2021-12-08 10:55:00|||||||||62
1638961200000|2021-12-08 11:00:00|||||||||52
1638961500000|2021-12-08 11:05:00|353189||353189||353189||353189||179
1638961800000|2021-12-08 11:10:00|353200|353000|353900|353000|353900|353000|353200|353000|340
1638962100000|2021-12-08 11:15:00|353600||353885||353900||353600||21
1638962400000|2021-12-08 11:20:00|353799|353001|353799|353000|353799|353001|353700|353000|10
1638962700000|2021-12-08 11:25:00|||||||||41
1638963000000|2021-12-08 11:30:00|353839||353799||353839||353799||181
1638963300000|2021-12-08 11:35:00|353826||353888||354499||353799||25
1638963600000|2021-12-08 11:40:00|353999|353250|354490|353000|354499|353250|353950|353000|230
1638963900000|2021-12-08 11:45:00|354499|353074|355304|353200|355304|353500|354499|353000|796
1638964200000|2021-12-08 11:50:00|355000|353000|354800|353211|355304|353211|353200|353000|447
1638964500000|2021-12-08 11:55:00|354798|353210|354000|353233|354800|353346|353500|353000|360
1638964800000|2021-12-08 12:00:00|353895|353232|353800|353310|353895|353800|353500|353232|1147
1638965100000|2021-12-08 12:05:00|353400|353300|353700|352770|353895|353800|353300|352770|3697
1638965400000|2021-12-08 12:10:00|353699|352501|352999|352351|353895|352501|352700|352350|691
1638965700000|2021-12-08 12:15:00|353395|352600|353199|352500|353395|352700|352700|352350|416
1638966000000|2021-12-08 12:20:00|353100|352502|353081|352525|353100|352526|353079|352500|204
1638966300000|2021-12-08 12:25:00|353098|352526|353000|352555|353098|352555|353000|352526|195
1638966600000|2021-12-08 12:30:00|353100|352720|352899|352700|353100|352720|352899|352550|75
1638966900000|2021-12-08 12:35:00|353100|353000|353200|352601|353297|353000|353000|352550|512
1638967200000|2021-12-08 12:40:00|353297|352602|353297|352602|353297|352603|353297|352602|158
1638967500000|2021-12-08 12:45:00|353069|352604|353289|352600|353297|352604|353000|352600|253
1638967800000|2021-12-08 12:50:00|353287|352601|353099|352601|353297|353000|352900|352600|413
1638968100000|2021-12-08 12:55:00|352845|352602|353297|352900|353297|353200|352840|352600|836
1638968400000|2021-12-08 13:00:00|353148|352700|353280|352740|353297|352740|353140|352700|216
1638968700000|2021-12-08 13:05:00|353296|352700|352994|352577|353297|352700|352994|352577|888
1638969000000|2021-12-08 13:10:00|352550|352550|352400|352200|352994|352550|352300|351700|3152
1638969300000|2021-12-08 13:15:00|352245|352100|352400|351615|352400|352200|352245|351500|883
1638969600000|2021-12-08 13:20:00|352300|351500|352400|352000|352400|352000|352000|351500|814
1638969900000|2021-12-08 13:25:00|352342|352001|352400|352000|352400|352001|352293|352000|251
1638970200000|2021-12-08 13:30:00|352398|351915|352199|351900|352400|351915|352000|351900|972
1638970500000|2021-12-08 13:35:00|352198|351905|352299|351800|352300|351950|352099|351800|1188
1638970800000|2021-12-08 13:40:00|352200|351801|352300|351800|352300|351900|351999|351800|751
1638971100000|2021-12-08 13:45:00|352299|351801|352299|351918|352300|351918|352173|351800|77
1638971400000|2021-12-08 13:50:00|352300|351916|352224|351999|352300|351999|351999|351500|1576
1638971700000|2021-12-08 13:55:00|||||||||132
1638972000000|2021-12-08 14:00:00|352200|352200|352100|351501|352355|352201|352100|351500|1306
1638972300000|2021-12-08 14:05:00|352099|351505|351949|351551|352275|351700|351949|351500|514
1638972600000|2021-12-08 14:10:00|351900|351626|351900|351626|351900|351850|351857|351626|666
1638972900000|2021-12-08 14:15:00||351627||351627||351627||351626|347
1638973200000|2021-12-08 14:20:00|||||||||258
1638973500000|2021-12-08 14:25:00|352300|351900|352300|352060|352300|352060|352175|351700|1398
1638973800000|2021-12-08 14:30:00|352355|352095|351464|350782|352900|352580|350435|350268|21572
1638974100000|2021-12-08 14:35:00|351263|350972|350387|350143|351464|351277|349910|349641|21269
1638974400000|2021-12-08 14:40:00|350386|350200|353140|352922|353200|353052|350255|350024|17054
1638974700000|2021-12-08 14:45:00|353125|352724|352820|352581|353300|353153|352175|352000|20420
1638975000000|2021-12-08 14:50:00|352825|352405|352018|351762|353200|352919|351658|351500|10123
1638975300000|2021-12-08 14:55:00|351914|351707|351670|351418|352311|351984|351118|350824|7897
1638975600000|2021-12-08 15:00:00|351669|351401|351200|350824|352100|351781|351009|350824|12955
1638975900000|2021-12-08 15:05:00|351199|350825|350738|350583|351495|351278|350302|350100|11208
1638976200000|2021-12-08 15:10:00|350782|350640|351200|350997|351300|351152|350423|350302|9034
1638976500000|2021-12-08 15:15:00|351300|351033|352446|352272|352664|352488|351299|350970|10964
1638976800000|2021-12-08 15:20:00|352440|352273|352319|352046|352700|352553|352274|352026|4519
1638977100000|2021-12-08 15:25:00|352324|352047|351138|350921|352491|352277|351138|350921|5766
1638977400000|2021-12-08 15:30:00|351250|351069|350999|350843|351909|351488|350999|350800|5604
1638977700000|2021-12-08 15:35:00|350882|350800|351318|351101|351600|351342|350776|350500|8649
1638978000000|2021-12-08 15:40:00|351317|351102|350757|350509|351600|351361|350631|350500|7182
1638978300000|2021-12-08 15:45:00|350698|350508|350870|350710|351090|350914|350311|350200|7455
1638978600000|2021-12-08 15:50:00|350999|350713|350874|350720|351200|351000|350783|350668|5702
1638978900000|2021-12-08 15:55:00|351085|350718|350480|350300|351100|350881|350426|350300|5138
1638979200000|2021-12-08 16:00:00|350481|350311|350465|350243|350900|350545|350288|350200|5609
1638979500000|2021-12-08 16:05:00|350464|350244|350006|349875|350776|350487|349901|349800|8137
1638979800000|2021-12-08 16:10:00|349983|349825|350250|350036|350273|350074|349556|349400|4796
1638980100000|2021-12-08 16:15:00|350248|350130|350696|350400|350900|350770|350243|349997|7762
1638980400000|2021-12-08 16:20:00|350694|350401|350338|350179|350723|350458|350100|350000|3274
1638980700000|2021-12-08 16:25:00|350335|350155|350900|350793|350967|350854|350331|350155|3336
1638981000000|2021-12-08 16:30:00|350893|350794|350884|350721|351500|351399|350743|350553|4751
1638981300000|2021-12-08 16:35:00|350883|350755|350983|350823|351000|350897|350646|350553|3638
1638981600000|2021-12-08 16:40:00|350978|350808|350591|350337|350995|350808|350274|350100|4340
1638981900000|2021-12-08 16:45:00|350592|350367|350396|350306|350626|350414|350178|350100|3309
1638982200000|2021-12-08 16:50:00|350387|350294|350670|350508|351000|350891|350380|350294|5914
1638982500000|2021-12-08 16:55:00|350671|350550|350709|350501|350818|350673|350568|350426|1995
1638982800000|2021-12-08 17:00:00|350708|350576|350614|350485|350900|350766|350459|350300|3300
1638983100000|2021-12-08 17:05:00|350597|350498|350548|350300|350791|350623|350360|350300|2978
1638983400000|2021-12-08 17:10:00|350471|350331|350652|350531|350752|350640|350418|350300|1481
1638983700000|2021-12-08 17:15:00|350644|350519|350799|350682|350800|350684|350533|350354|2532
1638984000000|2021-12-08 17:20:00|350740|350674|350900|350798|351000|350824|350519|350401|2006
1638984300000|2021-12-08 17:25:00|350899|350799|351398|351158|351400|351233|350899|350751|2270
1638984600000|2021-12-08 17:30:00|351306|351003|351356|351242|351500|351344|351128|351000|1197
1638984900000|2021-12-08 17:35:00|351424|351298|351492|351293|351500|351321|351205|350994|1759
1638985200000|2021-12-08 17:40:00|351438|351294|352000|351894|352100|351940|351433|351293|2012
1638985500000|2021-12-08 17:45:00|351999|351901|351792|351614|352096|351990|351735|351500|821
1638985800000|2021-12-08 17:50:00|351796|351611|351762|351532|351876|351731|351488|351300|1200
1638986100000|2021-12-08 17:55:00|351656|351529|351789|351659|352100|352040|351605|351485|3219
1638986400000|2021-12-08 18:00:00|351956|351676|351980|351641|352100|352009|351746|351600|2762
1638986700000|2021-12-08 18:05:00|352018|351862|352098|351814|352098|351862|351642|351500|4181
1638987000000|2021-12-08 18:10:00|352050|351816|352087|352016|352259|352070|351921|351704|2033
1638987300000|2021-12-08 18:15:00|352139|352020|352188|351942|352259|352146|351997|351771|2571
1638987600000|2021-12-08 18:20:00|352100|351943|352204|351959|352209|352071|351917|351748|1515
1638987900000|2021-12-08 18:25:00|352206|351960|352092|351824|352213|352106|351956|351758|400
1638988200000|2021-12-08 18:30:00|352084|351951|352158|352047|352158|352047|351907|351758|1600
1638988500000|2021-12-08 18:35:00|352150|352000|352499|352377|352500|352411|352116|351940|4356
1638988800000|2021-12-08 18:40:00|352500|352423|352998|352747|352998|352917|352448|352355|7010
1638989100000|2021-12-08 18:45:00|352939|352748|353719|353596|354400|354258|352939|352747|13838
1638989400000|2021-12-08 18:50:00|353716|353605|353796|353509|353911|353843|353467|353333|3549
1638989700000|2021-12-08 18:55:00|353797|353510|352988|352716|353797|353510|352795|352460|4279
1638990000000|2021-12-08 19:00:00|353100|352924|352723|352503|353100|352962|352723|352500|4702
1638990300000|2021-12-08 19:05:00|352722|352500|352575|352500|352901|352658|352329|352100|4832
1638990600000|2021-12-08 19:10:00|352641|352513|352880|352611|352883|352762|352400|352200|5224
1638990900000|2021-12-08 19:15:00|352883|352722|352600|352454|352951|352833|352593|352417|1900
1638991200000|2021-12-08 19:20:00|352594|352455|352326|352109|352594|352455|352182|352089|1625
1638991500000|2021-12-08 19:25:00|352495|352192|352862|352606|352862|352725|352326|352190|4713
1638991800000|2021-12-08 19:30:00|352861|352683|352673|352440|352862|352687|352315|352157|1931
1638992100000|2021-12-08 19:35:00|352670|352600|352314|352138|352670|352600|352264|352094|2775
1638992400000|2021-12-08 19:40:00|352316|352174|352399|352285|352518|352321|352160|352015|1600
1638992700000|2021-12-08 19:45:00|352397|352287|352455|352222|352675|352581|352342|352193|1200
1638993000000|2021-12-08 19:50:00|352454|352223|352586|352430|352618|352481|352313|352150|800
1638993300000|2021-12-08 19:55:00|352588|352486|352744|352607|352870|352700|352530|352401|2429
1638993600000|2021-12-08 20:00:00|352741|352606|352484|352395|352892|352765|352264|352175|1520
1638993900000|2021-12-08 20:05:00|352532|352424|352356|352188|352600|352482|352276|352183|898
1638994200000|2021-12-08 20:10:00|352355|352260|352808|352636|353000|352868|352280|352183|1800
1638994500000|2021-12-08 20:15:00|352788|352679|352977|352835|353025|352948|352755|352636|2985
1638994800000|2021-12-08 20:20:00|352974|352743|352883|352739|353025|352906|352709|352636|1800
1638995100000|2021-12-08 20:25:00|352854|352701|352864|352636|352883|352756|352699|352636|2642
1638995400000|2021-12-08 20:30:00|352768|352675|352817|352738|352950|352858|352610|352500|4062
1638995700000|2021-12-08 20:35:00|352801|352737|352827|352677|352871|352770|352642|352578|3172
1638996000000|2021-12-08 20:40:00|352824|352679|352292|352115|353000|352874|352225|352114|6848
1638996300000|2021-12-08 20:45:00|352293|352116|352358|352269|352528|352430|352085|352015|4534
1638996600000|2021-12-08 20:50:00|352426|352100|352578|352527|352800|352645|352011|351900|21972
1638996900000|2021-12-08 20:55:00|352550|352503|352158|352157|352738|352644|352012|351900|37865
1638997200000|2021-12-08 21:00:00|352334|352128|352620|351750|353109|352157|352298|351720|1674
1638997500000|2021-12-08 21:05:00|352100|351720|351999|351300|352100|351720|351551|350568|3073
1638997800000|2021-12-08 21:10:00|351505|351500|351988|351552|351999|351552|351505|351400|410
1638998100000|2021-12-08 21:15:00|||||||||119
1638998400000|2021-12-08 21:20:00|351611|351611|351987|351615|351988|351615|351611|351600|527
1638998700000|2021-12-08 21:25:00|352099|351800|352099|351800|352100|351800|352099|351800|452
1638999000000|2021-12-08 21:30:00|352090|351749|351940|351600|352090|351749|351940|351600|194
1638999300000|2021-12-08 21:35:00|||||||||39
1638999600000|2021-12-08 21:40:00|||||||||11
1638999900000|2021-12-08 21:45:00|351922|351800|351924|351800|351924|351800|351922|351800|78
1639000200000|2021-12-08 21:50:00|352000|351750|352088|351800|352100|351801|352000|351750|145
1639000500000|2021-12-08 21:55:00|352100|351750|352100|351808|352100|351808|352100|351750|477
1639000800000|2021-12-08 22:00:00||351800||351800||351805||351800|117
1639001100000|2021-12-08 22:05:00||351980||351980||351980||351980|25
1639001400000|2021-12-08 22:10:00|||||||||121
1639001700000|2021-12-08 22:15:00|||||||||13
1639002000000|2021-12-08 22:20:00|||||||||3
1639002300000|2021-12-08 22:25:00|352265||352230||352265||352230||135
1639002600000|2021-12-08 22:30:00|352229||352229||352229||352229||15
1639002900000|2021-12-08 22:35:00|||||||||27
1639003200000|2021-12-08 22:40:00|||||||||49
1639003500000|2021-12-08 22:45:00|352200||352200||352200||352200||106
1639003800000|2021-12-08 22:50:00|||||||||3
1639004400000|2021-12-08 23:00:00|352229||352229||352229||352229||12
1639004700000|2021-12-08 23:05:00|352225|351900|352230|351900|352230|351900|352200|351900|166
1639005000000|2021-12-08 23:10:00|||||||||119
1639005300000|2021-12-08 23:15:00|352225||352230||352230||352225||71
1639005600000|2021-12-08 23:20:00|||||||||28
1639005900000|2021-12-08 23:25:00|352300|351966|352389|352230|352496|352230|352300|351966|464
1639006200000|2021-12-08 23:30:00|352400|352100|352396|352100|352400|352100|352395|352050|75
1639006500000|2021-12-08 23:35:00||352230||352230||352230||352100|3
1639006800000|2021-12-08 23:40:00|||||||||16
1639007100000|2021-12-08 23:45:00|352300|351726|352230|351726|352300|351726|352230|351726|142
1639007400000|2021-12-08 23:50:00|352220|351735|352100|352000|352220|352000|352100|351735|71
1639007700000|2021-12-08 23:55:00|352300|351860|351997|351900|352323|351900|351997|351860|50
1639008000000|2021-12-09 00:00:00|351995|351852|351995|351900|351995|351900|351995|351726|26
1639008300000|2021-12-09 00:05:00||351875||351875||351875||351875|112
1639008900000|2021-12-09 00:15:00|351933|351808|351995|351800|351995|351808|351933|351800|26
1639009200000|2021-12-09 00:20:00|||||||||101
1639009500000|2021-12-09 00:25:00||351750||351850||351850||351726|120
1639009800000|2021-12-09 00:30:00|351970|351800|351900|351726|351970|351800|351900|351726|366
1639010100000|2021-12-09 00:35:00|351995||351995||351995||351780||32
1639010400000|2021-12-09 00:40:00|||||||||18
1639010700000|2021-12-09 00:45:00|352199|351700|352199|351560|352199|351700|352199|351552|197
1639011000000|2021-12-09 00:50:00||351552||351552||351552||351552|114
1639011300000|2021-12-09 00:55:00||351571||351700||351700||351571|184
1639040400000|2021-12-09 09:00:00|352612|350761|352612|350761|352612|350761|352612|350761|53
1639040700000|2021-12-09 09:05:00|352275||352110||352612||351945||54
1639041000000|2021-12-09 09:10:00|352000||352612||352612||352000||208
1639041300000|2021-12-09 09:15:00|||||||||6
1639041600000|2021-12-09 09:20:00|352611||352612||352612||352599||14
1639041900000|2021-12-09 09:25:00|||||||||21
1639042200000|2021-12-09 09:30:00|||||||||2
1639042500000|2021-12-09 09:35:00|||||||||11
1639042800000|2021-12-09 09:40:00|352300||352000||352300||352000||3
1639043100000|2021-12-09 09:45:00|||||||||2
1639043400000|2021-12-09 09:50:00|351950||351900||351950||351900||13
1639043700000|2021-12-09 09:55:00|||||||||1
1639044000000|2021-12-09 10:00:00|||||||||8
1639044300000|2021-12-09 10:05:00|||||||||23
1639044600000|2021-12-09 10:10:00|||||||||5
1639044900000|2021-12-09 10:15:00|351840|350428|351500|350428|351840|350428|351500|350428|61
1639045200000|2021-12-09 10:20:00|||||||||8
1639045500000|2021-12-09 10:25:00|||||||||2
1639045800000|2021-12-09 10:30:00|||||||||31
1639046100000|2021-12-09 10:35:00|351450||351500||351500||351450||102
1639046400000|2021-12-09 10:40:00|||||||||128
1639046700000|2021-12-09 10:45:00|||||||||19
1639047000000|2021-12-09 10:50:00|||||||||15
1639047300000|2021-12-09 10:55:00|||||||||2
1639047900000|2021-12-09 11:05:00|||||||||2
1639048200000|2021-12-09 11:10:00|351499|349413|351500|348900|351500|349413|351497|348900|76
1639048500000|2021-12-09 11:15:00|351498|348972|351500|348944|351500|348972|351497|348900|1
1639048800000|2021-12-09 11:20:00|350790|348900|351500|350047|351500|350120|350790|348900|100
1639049100000|2021-12-09 11:25:00||350028||350130||350130||349965|41
1639049400000|2021-12-09 11:30:00||349965||350130||350130||349965|5
1639049700000|2021-12-09 11:35:00|351499|349965|351499|349965|351500|349965|351499|349965|7
1639050000000|2021-12-09 11:40:00|||||||||2
1639050300000|2021-12-09 11:45:00|351497||351496||351497||351496||22
1639050600000|2021-12-09 11:50:00|351490||351400||351490||351400||53
1639050900000|2021-12-09 11:55:00|351399|350000|351300|350022|351399|350022|351300|350000|2
1639051200000|2021-12-09 12:00:00|351298|350100|350400|350150|351298|350500|350400|350010|709
1639051500000|2021-12-09 12:05:00|350625|350250|350899|350111|350999|350800|350625|350100|1058
1639051800000|2021-12-09 12:10:00|350900|350114|350900|350100|350900|350400|350899|350100|48
1639052100000|2021-12-09 12:15:00|350899|350250|350900|350133|350900|350700|350798|350100|189
1639052400000|2021-12-09 12:20:00||350131||350152||350256||350100|23
1639052700000|2021-12-09 12:25:00|350899|350150|350900|350600|350900|350600|350899|350150|103
1639053000000|2021-12-09 12:30:00|350700|350150|350900|350400|350900|350400|350700|350150|82
1639053300000|2021-12-09 12:35:00|350899|350150|351300|351100|351840|351100|350800|350150|751
1639053600000|2021-12-09 12:40:00|351200|350800|351480|351000|351480|351000|351140|350800|440
1639053900000|2021-12-09 12:45:00|351400|351100|351480|351250|351480|351250|351200|351100|445
1639054200000|2021-12-09 12:50:00|351478|351300|351480|351205|351480|351301|351300|351200|1561
1639054500000|2021-12-09 12:55:00|351478|351150|351480|351300|351480|351400|351395|351150|493
1639054800000|2021-12-09 13:00:00|351400|351250|351480|351250|351480|351350|351380|351250|389
1639055100000|2021-12-09 13:05:00||351251||351301||351301||351250|128
1639055400000|2021-12-09 13:10:00|351300|351300|351480|351250|351480|351400|351300|351250|830
1639055700000|2021-12-09 13:15:00|351469|351300|351479|351151|351480|351300|351469|351150|424
1639056000000|2021-12-09 13:20:00|351470|351150|351200|351100|351480|351151|351199|351100|294
1639056300000|2021-12-09 13:25:00|351300|351101|351300|351100|351300|351200|351200|351100|318
1639056600000|2021-12-09 13:30:00|351480|351101|351200|351000|351480|351115|351100|351000|665
1639056900000|2021-12-09 13:35:00|351199|351001|351300|351000|351480|351150|351100|351000|291
1639057200000|2021-12-09 13:40:00|351480|351001|351480|351010|351480|351300|351400|351000|449
1639057500000|2021-12-09 13:45:00|351400|351011|351598|351036|351600|351036|351400|351011|458
1639057800000|2021-12-09 13:50:00|351500|351037|351500|351021|351500|351400|351400|351011|53
1639058100000|2021-12-09 13:55:00|351345|351001|351488|351000|351499|351132|351345|351000|78
1639058400000|2021-12-09 14:00:00|351480|351300|351498|351011|351500|351300|351480|351000|199
1639058700000|2021-12-09 14:05:00|351439|351100|351500|351301|351500|351400|351439|351065|403
1639059000000|2021-12-09 14:10:00|351600|351310|351600|351350|351600|351350|351530|351310|348
1639059300000|2021-12-09 14:15:00||351351||351400||351400||351350|112
1639059600000|2021-12-09 14:20:00|351840|351411|351840|351350|351840|351411|351645|351350|506
1639059900000|2021-12-09 14:25:00|351500|351300|351833|351500|351840|351500|351500|351100|1426
1639060200000|2021-12-09 14:30:00|351830|351010|353880|353002|353945|353522|350500|350200|14539
1639060500000|2021-12-09 14:35:00|353681|353003|353700|353467|353824|353560|352513|352123|13818
1639060800000|2021-12-09 14:40:00|353600|353347|353795|353470|354000|353780|352723|352377|8119
1639061100000|2021-12-09 14:45:00|353800|353530|352775|352500|353860|353584|352674|352500|3459
1639061400000|2021-12-09 14:50:00|352882|352600|352467|352227|352900|352743|352081|351901|6350
1639061700000|2021-12-09 14:55:00|352285|352104|351046|350862|352600|352201|350300|350101|8903
1639062000000|2021-12-09 15:00:00|351000|350867|351818|351641|352055|351815|350536|350400|9066
1639062300000|2021-12-09 15:05:00|351790|351580|350882|350613|351834|351580|350600|350400|6711
1639062600000|2021-12-09 15:10:00|350884|350620|350194|350109|351036|350620|350131|350000|8268
1639062900000|2021-12-09 15:15:00|350346|350113|350686|350440|350900|350590|350157|350000|4457
1639063200000|2021-12-09 15:20:00|350680|350538|350086|350001|351356|351154|350086|350000|5252
1639063500000|2021-12-09 15:25:00|350084|350011|349099|348888|350307|350114|349099|348888|15556
1639063800000|2021-12-09 15:30:00|349077|348986|349473|349206|349663|349435|349004|348813|12955
1639064100000|2021-12-09 15:35:00|349472|349207|349879|349706|350279|349930|349343|349207|5295
1639064400000|2021-12-09 15:40:00|349944|349747|350343|350151|350400|350216|349692|349400|5136
1639064700000|2021-12-09 15:45:00|350396|350152|350128|349901|350470|350373|350119|349900|2300
1639065000000|2021-12-09 15:50:00|350081|349902|350321|350158|350321|350195|349646|349600|1841
1639065300000|2021-12-09 15:55:00|350229|350155|350303|350200|350400|350283|350106|349900|1000
1639065600000|2021-12-09 16:00:00|350400|350287|350444|349993|350600|350485|350046|349902|5455
1639065900000|2021-12-09 16:05:00|350405|349994|350700|350611|350700|350611|350277|349970|2500
1639066200000|2021-12-09 16:10:00|350699|350565|351000|350707|351055|350864|350344|350100|5708
1639066500000|2021-12-09 16:15:00|350999|350708|350700|350616|351000|350756|350524|350370|1465
1639066800000|2021-12-09 16:20:00|350694|350534|351396|351279|351498|351299|350562|350370|4012
1639067100000|2021-12-09 16:25:00|351397|351229|351657|351546|351846|351738|351396|351026|5713
1639067400000|2021-12-09 16:30:00|351675|351551|351826|351662|352100|351989|351577|351411|8745
1639067700000|2021-12-09 16:35:00|351700|351647|351617|351487|351916|351729|351348|351026|1820
1639068000000|2021-12-09 16:40:00|351676|351462|351428|351253|351676|351531|351251|351111|2100
1639068300000|2021-12-09 16:45:00|351427|351200|351058|350834|351428|351200|350913|350780|916
1639068600000|2021-12-09 16:50:00|351057|350835|350969|350854|351119|351043|350803|350600|1345
1639068900000|2021-12-09 16:55:00|350947|350900|351319|351120|351326|351182|350837|350600|1611
1639069200000|2021-12-09 17:00:00|351318|351101|351684|351512|352140|351957|351167|350991|5308
1639069500000|2021-12-09 17:05:00|351683|351497|351695|351530|351850|351780|351402|351227|4136
1639069800000|2021-12-09 17:10:00|351680|351397|351477|351361|351680|351455|351238|351116|4874
1639070100000|2021-12-09 17:15:00|351502|351345|351212|351027|351502|351345|351026|350865|1920
1639070400000|2021-12-09 17:20:00|351084|350920|351703|351505|351709|351546|351064|350918|3047
1639070700000|2021-12-09 17:25:00|351700|351426|351442|351333|351700|351446|351421|351250|900
1639071000000|2021-12-09 17:30:00|351421|351274|351140|351010|351600|351399|351110|351000|4231
1639071300000|2021-12-09 17:35:00|351148|351011|351640|351444|351800|351714|351148|351010|3832
1639071600000|2021-12-09 17:40:00|351800|351445|351554|351398|351800|351610|351449|351288|400
1639071900000|2021-12-09 17:45:00|351586|351427|351971|351806|352200|352001|351549|351426|4070
1639072200000|2021-12-09 17:50:00|351970|351668|351977|351832|352000|351859|351832|351668|600
1639072500000|2021-12-09 17:55:00|352000|351892|352143|352031|352200|352089|351733|351661|5907
1639072800000|2021-12-09 18:00:00|352200|352044|351867|351604|352200|352055|351595|351500|5317
1639073100000|2021-12-09 18:05:00|351988|351735|351639|351515|352088|351949|351589|351515|750
1639073400000|2021-12-09 18:10:00|351709|351516|351888|351826|351900|351826|351463|351385|2711
1639073700000|2021-12-09 18:15:00|351900|351849|351777|351639|352200|352083|351700|351579|2032
1639074000000|2021-12-09 18:20:00|351759|351543|351392|351186|351866|351633|351360|351150|831
1639074300000|2021-12-09 18:25:00|351393|351294|351372|351258|351611|351496|351250|351170|1905
1639074600000|2021-12-09 18:30:00|351371|351236|351391|351251|351609|351478|351260|351171|2594
1639074900000|2021-12-09 18:35:00|351291|351250|351400|351283|351499|351346|351051|350900|2687
1639075200000|2021-12-09 18:40:00|351380|351267|350758|350622|351400|351274|350735|350550|3215
1639075500000|2021-12-09 18:45:00|350721|350665|349721|349502|350790|350665|349641|349500|5092
1639075800000|2021-12-09 18:50:00|349643|349501|350158|349951|350215|349998|349556|349400|4801
1639076100000|2021-12-09 18:55:00|350151|349950|350376|350123|350450|350261|350100|349950|2595
1639076400000|2021-12-09 19:00:00|350334|350167|350309|350200|350583|350446|350245|350094|1542
1639076700000|2021-12-09 19:05:00|350399|350224|350452|350150|350452|350311|350189|350000|1638
1639077000000|2021-12-09 19:10:00|350365|350137|350296|350057|350500|350368|350088|350000|1899
1639077300000|2021-12-09 19:15:00|350250|350122|350675|350537|350675|350537|350165|350042|3303
1639077600000|2021-12-09 19:20:00|350674|350487|350842|350700|350950|350807|350674|350487|1910
1639077900000|2021-12-09 19:25:00|350823|350635|350490|350282|350843|350635|350290|350100|1608
1639078200000|2021-12-09 19:30:00|350483|350297|350860|350665|351000|350906|350382|350246|3515
1639078500000|2021-12-09 19:35:00|350709|350489|350509|350400|350922|350603|350376|350162|1977
1639078800000|2021-12-09 19:40:00|350495|350320|350239|349867|350682|350400|349951|349800|6148
1639079100000|2021-12-09 19:45:00|350296|349868|350273|350151|350447|350352|350131|349853|2426
1639079400000|2021-12-09 19:50:00|350300|350152|349827|349508|350300|350191|349601|349508|2991
1639079700000|2021-12-09 19:55:00|349730|349634|349731|349425|349980|349780|349512|349400|2317
1639080000000|2021-12-09 20:00:00|349744|349522|349810|349662|350255|350096|349573|349425|2567
1639080300000|2021-12-09 20:05:00|349808|349611|349190|349026|349810|349696|349096|349000|4673
1639080600000|2021-12-09 20:10:00|349191|349028|349002|348800|349474|349285|348800|348691|6509
1639080900000|2021-12-09 20:15:00|348990|348827|349530|349323|349530|349376|348801|348700|4275
1639081200000|2021-12-09 20:20:00|349483|349322|348721|348591|349536|349452|348677|348511|5742
1639081500000|2021-12-09 20:25:00|348668|348552|349083|348876|349500|349057|348619|348511|5189
1639081800000|2021-12-09 20:30:00|349039|348789|349237|349080|349400|349285|349000|348789|2704
1639082100000|2021-12-09 20:35:00|349296|349082|349387|349200|349500|349350|349100|348950|4224
1639082400000|2021-12-09 20:40:00|349385|349201|349195|349000|349545|349412|349189|349000|5003
1639082700000|2021-12-09 20:45:00|349194|349034|349327|349000|349500|349376|348919|348802|7355
1639083000000|2021-12-09 20:50:00|349326|349201|348797|348520|349592|349521|348670|348511|18931
1639083300000|2021-12-09 20:55:00|348796|348550|348470|348311|348822|348810|348331|348264|48778
1639083600000|2021-12-09 21:00:00|348800|348310|348597|348300|348800|348500|348397|348008|2984
1639083900000|2021-12-09 21:05:00|348600|348000|348400|348096|348600|348096|348250|347500|1297
1639084200000|2021-12-09 21:10:00|348600||348542||348600||348542||419
1639084500000|2021-12-09 21:15:00|348600|348395|348600|348395|348600|348395|348600|348395|139
1639084800000|2021-12-09 21:20:00|348500|348000|348500|348304|348500|348304|348500|348000|401
1639085100000|2021-12-09 21:25:00|||||||||101
1639085400000|2021-12-09 21:30:00|348450||348450||348450||348450||233
1639085700000|2021-12-09 21:35:00|348355|348300|348450|348011|348450|348300|348355|348000|298
1639086000000|2021-12-09 21:40:00||348050||348050||348050||348050|128
1639086300000|2021-12-09 21:45:00|348350|348060|348450|348210|348450|348210|348350|348050|607
1639086600000|2021-12-09 21:50:00|348492|348220|348492|348342|348492|348342|348450|348220|222
1639086900000|2021-12-09 21:55:00|||||||||114
1639087200000|2021-12-09 22:00:00|348450||348400||348450||348400||233
1639087500000|2021-12-09 22:05:00|||||||||135
1639087800000|2021-12-09 22:10:00|348827|348500|348827|348410|348827|348500|348800|348408|102
1639088100000|2021-12-09 22:15:00|||||||||77
1639088400000|2021-12-09 22:20:00|348800|348500|348800|348500|348800|348500|348800|348500|50
1639088700000|2021-12-09 22:25:00|||||||||32
1639089000000|2021-12-09 22:30:00|||||||||85
1639089300000|2021-12-09 22:35:00|348820||348820||348820||348820||43
1639089600000|2021-12-09 22:40:00|348827||348827||348827||348827||7
1639089900000|2021-12-09 22:45:00|||||||||12
1639090200000|2021-12-09 22:50:00|||||||||125
1639090500000|2021-12-09 22:55:00|||||||||56
1639090800000|2021-12-09 23:00:00|348727||348727||348727||348727||3
1639091100000|2021-12-09 23:05:00|||||||||3
1639091400000|2021-12-09 23:10:00|||||||||41
1639091700000|2021-12-09 23:15:00|348825|348700|348827|348501|348827|348700|348825|348500|155
1639092000000|2021-12-09 23:20:00|||||||||62
1639092300000|2021-12-09 23:25:00|||||||||22
1639092600000|2021-12-09 23:30:00|||||||||38
1639092900000|2021-12-09 23:35:00|||||||||31
1639093200000|2021-12-09 23:40:00||348505||348561||348561||348505|40
1639093500000|2021-12-09 23:45:00|||||||||39
1639093800000|2021-12-09 23:50:00|||||||||6
1639094100000|2021-12-09 23:55:00||348601||348601||348601||348601|0
1639094400000|2021-12-10 00:00:00|348855||348855||348855||348855||60
1639094700000|2021-12-10 00:05:00|348827|348535|348827|348510|348827|348535|348827|348510|11
1639095000000|2021-12-10 00:10:00|348855|348601|348855|348601|348855|348601|348855|348601|17
1639095300000|2021-12-10 00:15:00|||||||||12
1639095600000|2021-12-10 00:20:00|||||||||7
1639095900000|2021-12-10 00:25:00|||||||||6
1639096200000|2021-12-10 00:30:00|||||||||16
1639096500000|2021-12-10 00:35:00|||||||||65
1639096800000|2021-12-10 00:40:00|||||||||68
1639097100000|2021-12-10 00:45:00|348860|348535|348855|348535|348860|348535|348855|348535|43
1639097400000|2021-12-10 00:50:00|348799|348500|348799|348501|348799|348501|348799|348500|164
1639097700000|2021-12-10 00:55:00|348855|348700|348855|348700|348855|348800|348855|348700|681
1639126800000|2021-12-10 09:00:00|353300|348500|348645|347000|353300|348500|348645|346633|130
1639127100000|2021-12-10 09:05:00|349000|347500|350994|347723|353300|348069|349000|347500|180
1639127400000|2021-12-10 09:10:00|350000|348000|350000|348000|350994|348800|349400|347800|115
1639127700000|2021-12-10 09:15:00|352000|347800|349998|348000|352000|348000|349199|347800|55
1639128000000|2021-12-10 09:20:00|349997|347800|349991|348000|350000|348000|349305|347800|45
1639128300000|2021-12-10 09:25:00|350000|347800|349780|348000|350000|348000|349400|347800|64
1639128600000|2021-12-10 09:30:00|349800|348250|349985|348250|350640|348250|349771|348250|4
1639128900000|2021-12-10 09:35:00|350640|348500|349990|348500|350640|348500|349989|348500|48
1639129200000|2021-12-10 09:40:00|350640|348645|350454|348810|350640|348975|350317|348645|31
1639129500000|2021-12-10 09:45:00|350640||350491||350640||350474||6
1639129800000|2021-12-10 09:50:00|350490|348975|350554|349000|350640|349000|350489|348975|65
1639130100000|2021-12-10 09:55:00|||||||||2
1639130400000|2021-12-10 10:00:00|350640||350565||350640||350565||0
1639130700000|2021-12-10 10:05:00|350000|349002|350000|349002|350000|349002|350000|349002|5
1639131000000|2021-12-10 10:10:00|||||||||15
1639131300000|2021-12-10 10:15:00|||||||||2
1639131600000|2021-12-10 10:20:00|||||||||35
1639131900000|2021-12-10 10:25:00|||||||||345
1639132200000|2021-12-10 10:30:00|||||||||3
1639132500000|2021-12-10 10:35:00|||||||||44
1639132800000|2021-12-10 10:40:00|||||||||1
1639133100000|2021-12-10 10:45:00|||||||||31
1639133400000|2021-12-10 10:50:00|||||||||4
1639133700000|2021-12-10 10:55:00|349500||349500||349500||349500||30
1639134000000|2021-12-10 11:00:00|||||||||21
1639134300000|2021-12-10 11:05:00|||||||||45
1639134600000|2021-12-10 11:10:00|||||||||13
1639134900000|2021-12-10 11:15:00||349003||349002||349003||349002|8
1639135200000|2021-12-10 11:20:00|350000||350000||350000||350000||262
1639135500000|2021-12-10 11:25:00||349003||349003||349003||349002|39
1639135800000|2021-12-10 11:30:00||349002||349002||349034||349002|23
1639136100000|2021-12-10 11:35:00||349003||349002||349003||349002|6
1639136400000|2021-12-10 11:40:00||349003||349002||349500||349002|81
1639136700000|2021-12-10 11:45:00||349423||349500||349500||349002|13
1639137000000|2021-12-10 11:50:00||349002||349600||349600||349002|3
1639137300000|2021-12-10 11:55:00|||||||||20
1639137600000|2021-12-10 12:00:00|349835|349712|349700|349600|349835|349712|349700|349600|757
1639137900000|2021-12-10 12:05:00|349600|349200|349835|349240|349835|349240|349600|349200|258
1639138200000|2021-12-10 12:10:00|349830|349280|349500|349001|349830|349280|349500|349000|131
1639138500000|2021-12-10 12:15:00|349400|349003|349250|349002|349500|349003|349200|349000|448
1639138800000|2021-12-10 12:20:00|349210|349010|349799|349210|349800|349265|349210|349002|449
1639139100000|2021-12-10 12:25:00|349800|349212|349799|349300|349800|349300|349500|349100|283
1639139400000|2021-12-10 12:30:00|349797|349302|349790|349100|349797|349302|349740|349100|76
1639139700000|2021-12-10 12:35:00|349740||349700||349800||349700||136
1639140000000|2021-12-10 12:40:00|349800|349175|349799|349175|349800|349175|349570|349175|84
1639140300000|2021-12-10 12:45:00|349741|349181|349400|349184|349773|349184|349400|349181|57
1639140600000|2021-12-10 12:50:00|349726|349279|349835|349225|349835|349279|349726|349184|611
1639140900000|2021-12-10 12:55:00|349800|349231|349775|349303|349835|349303|349760|349231|233
1639141200000|2021-12-10 13:00:00|349835|349231|349775|349500|349835|349500|349600|349231|246
1639141500000|2021-12-10 13:05:00|349700|349510|349830|349500|349835|349510|349700|349500|276
1639141800000|2021-12-10 13:10:00|349835||349808||349835||349700||169
1639142100000|2021-12-10 13:15:00|349800||349800||349800||349800||386
1639142400000|2021-12-10 13:20:00|349650|349532|349600|349532|349700|349532|349600|349532|66
1639142700000|2021-12-10 13:25:00|349700|349500|349700|349500|349700|349500|349700|349500|415
1639143000000|2021-12-10 13:30:00|349598|349100|351111|350000|351111|350400|349598|349100|3056
1639143300000|2021-12-10 13:35:00|350800|350561|352000|351600|352700|352336|350800|350000|4123
1639143600000|2021-12-10 13:40:00|351800|351500|351200|351000|351800|351500|351200|350500|1784
1639143900000|2021-12-10 13:45:00|351239|350660|351200|350660|351239|351000|351000|350660|804
1639144200000|2021-12-10 13:50:00|351179|350715|351300|351000|351300|351180|351178|350660|1180
1639144500000|2021-12-10 13:55:00|351475|351005|351355|350699|351500|351100|351055|350660|2292
1639144800000|2021-12-10 14:00:00|351345|350660|351580|351412|352121|351501|351141|350660|3408
1639145100000|2021-12-10 14:05:00|351500|350911|351350|351200|352000|351200|351200|350911|1947
1639145400000|2021-12-10 14:10:00|351055|350911|351500|350911|351717|350912|351050|350911|1253
1639145700000|2021-12-10 14:15:00|351698|351100|351500|350911|351698|351100|351469|350911|264
1639146000000|2021-12-10 14:20:00|351499|350913|351500|350700|351500|350913|351445|350700|309
1639146300000|2021-12-10 14:25:00|351498|351100|351450|350766|351500|351100|351259|350766|541
1639146600000|2021-12-10 14:30:00|350911|350800|350827|350452|351900|351730|350259|350000|21282
1639146900000|2021-12-10 14:35:00|350762|350586|349769|349600|351203|350876|349398|349200|25390
1639147200000|2021-12-10 14:40:00|349772|349686|348324|348141|349978|349887|348324|348141|16064
1639147500000|2021-12-10 14:45:00|348340|348157|347927|347709|348738|348296|347633|347500|11328
1639147800000|2021-12-10 14:50:00|347925|347708|347999|347800|348395|348275|347522|347230|9143
1639148100000|2021-12-10 14:55:00|347998|347801|347000|346768|348110|347925|346876|346700|6412
1639148400000|2021-12-10 15:00:00|346999|346706|346345|346099|347480|347200|346193|346000|8052
1639148700000|2021-12-10 15:05:00|346344|346100|346218|345487|346670|346448|345288|345210|8100
1639149000000|2021-12-10 15:10:00|346217|345488|345254|344893|346432|346279|344900|344601|10269
1639149300000|2021-12-10 15:15:00|345253|345073|346163|345899|346200|346056|344698|344500|6298
1639149600000|2021-12-10 15:20:00|346184|345944|345356|345200|346200|346022|345356|345200|7326
1639149900000|2021-12-10 15:25:00|345357|345201|345656|345463|345821|345568|345129|345000|4605
1639150200000|2021-12-10 15:30:00|345659|345550|344285|344160|345900|345681|343996|343800|11363
1639150500000|2021-12-10 15:35:00|344361|344161|343800|343503|344362|344221|343576|343502|7904
1639150800000|2021-12-10 15:40:00|343799|343502|343884|343792|343940|343801|343212|343110|14154
1639151100000|2021-12-10 15:45:00|343939|343793|342298|342003|344062|343946|342190|342003|32539
1639151400000|2021-12-10 15:50:00|342360|342128|342600|342446|342901|342748|342323|342081|9265
1639151700000|2021-12-10 15:55:00|342593|342453|342406|342274|342747|342600|342311|342200|8988
1639152000000|2021-12-10 16:00:00|342386|342271|341973|341846|343000|342807|341963|341704|13751
1639152300000|2021-12-10 16:05:00|341972|341705|341200|341016|341973|341896|341103|341000|10067
1639152600000|2021-12-10 16:10:00|341218|341052|341620|341347|341628|341520|341042|341000|9747
1639152900000|2021-12-10 16:15:00|341619|341322|341662|341401|341974|341767|341360|341148|10084
1639153200000|2021-12-10 16:20:00|341661|341491|342430|342185|342473|342229|341458|341359|27443
1639153500000|2021-12-10 16:25:00|342422|342186|342834|342643|342972|342820|342399|342186|13524
1639153800000|2021-12-10 16:30:00|342831|342664|342103|341900|342950|342733|341993|341800|4592
1639154100000|2021-12-10 16:35:00|342102|341850|341859|341605|342113|342026|341636|341500|20591
1639154400000|2021-12-10 16:40:00|341988|341609|342776|342581|342925|342761|341705|341560|6957
1639154700000|2021-12-10 16:45:00|342769|342600|343442|343300|343555|343428|342761|342600|16746
1639155000000|2021-12-10 16:50:00|343514|343386|343844|343714|344176|344020|343442|343343|9075
1639155300000|2021-12-10 16:55:00|343843|343715|344159|343967|344160|344025|343526|343344|8515
1639155600000|2021-12-10 17:00:00|344150|344068|343393|343209|344313|344197|343359|343200|6436
1639155900000|2021-12-10 17:05:00|343408|343213|343200|342919|343793|343601|342999|342824|4012
1639156200000|2021-12-10 17:10:00|343198|342920|342513|342375|343257|343082|342463|342287|3062
1639156500000|2021-12-10 17:15:00|342528|342378|342312|342133|342764|342562|342277|342110|3186
1639156800000|2021-12-10 17:20:00|342311|342202|342473|342265|342731|342551|342311|342132|4496
1639157100000|2021-12-10 17:25:00|342472|342294|342578|342466|342900|342727|342472|342294|3701
1639157400000|2021-12-10 17:30:00|342579|342467|342066|341801|342623|342561|341953|341800|6218
1639157700000|2021-12-10 17:35:00|342067|341802|342003|341860|342307|342137|341895|341800|6461
1639158000000|2021-12-10 17:40:00|342008|341861|341833|341655|342153|342000|341646|341500|4591
1639158300000|2021-12-10 17:45:00|341777|341510|341846|341696|341942|341782|341679|341502|5375
1639158600000|2021-12-10 17:50:00|341845|341701|342200|342090|342300|342188|341765|341608|11107
1639158900000|2021-12-10 17:55:00|342199|342091|343159|343000|343250|343100|342148|342001|20173
1639159200000|2021-12-10 18:00:00|343158|343024|343080|342930|343300|343158|342700|342560|5280
1639159500000|2021-12-10 18:05:00|343079|342950|343298|343045|343300|343217|342885|342701|2500
1639159800000|2021-12-10 18:10:00|343296|343046|342816|342688|343299|343097|342773|342625|3473
1639160100000|2021-12-10 18:15:00|342800|342626|342835|342662|342999|342942|342498|342254|2547
1639160400000|2021-12-10 18:20:00|342799|342685|342100|342028|342799|342685|342062|341928|2689
1639160700000|2021-12-10 18:25:00|342120|342029|342549|342254|342600|342534|342100|342029|3205
1639161000000|2021-12-10 18:30:00|342546|342262|342470|342319|342829|342539|342199|342030|2195
1639161300000|2021-12-10 18:35:00|342468|342210|341876|341750|342470|342396|341842|341750|8123
1639161600000|2021-12-10 18:40:00|341875|341757|341756|341610|341986|341900|341657|341610|5329
1639161900000|2021-12-10 18:45:00|341798|341600|341593|341442|341910|341724|341488|341300|4582
1639162200000|2021-12-10 18:50:00|341565|341500|342372|342211|342373|342211|341565|341500|12467
1639162500000|2021-12-10 18:55:00|342299|342016|342222|342078|342600|342565|342073|341900|6527
1639162800000|2021-12-10 19:00:00|342221|342077|342093|341867|342373|342218|341827|341700|5254
1639163100000|2021-12-10 19:05:00|342153|341844|342300|342263|342499|342386|342136|341844|3542
1639163400000|2021-12-10 19:10:00|342330|342264|342999|342733|343000|342862|342175|342050|18091
1639163700000|2021-12-10 19:15:00|342929|342734|343234|343000|343392|343276|342900|342720|5726
1639164000000|2021-12-10 19:20:00|343193|343160|342645|342472|343235|343186|342645|342472|2728
1639164300000|2021-12-10 19:25:00|342660|342473|342949|342705|343000|342874|342461|342326|2970
1639164600000|2021-12-10 19:30:00|342879|342706|343057|342841|343114|343010|342879|342704|2200
1639164900000|2021-12-10 19:35:00|343084|342795|342970|342695|343084|342962|342798|342640|2100
1639165200000|2021-12-10 19:40:00|342967|342696|342713|342550|342998|342942|342619|342525|1300
1639165500000|2021-12-10 19:45:00|342714|342527|342324|342101|342757|342597|342324|342100|4901
1639165800000|2021-12-10 19:50:00|342296|342103|341973|341860|342296|342169|341863|341725|3781
1639166100000|2021-12-10 19:55:00|341936|341832|341910|341761|341999|341914|341786|341600|4563
1639166400000|2021-12-10 20:00:00|341897|341802|341916|341711|342235|342102|341806|341700|3464
1639166700000|2021-12-10 20:05:00|341826|341712|342120|341830|342135|342057|341674|341600|3849
1639167000000|2021-12-10 20:10:00|342119|341832|342002|341821|342271|342111|341836|341725|5432
1639167300000|2021-12-10 20:15:00|341900|341800|342489|342412|342489|342412|341900|341800|3016
1639167600000|2021-12-10 20:20:00|342488|342413|342945|342851|343000|342948|342488|342398|5452
1639167900000|2021-12-10 20:25:00|342932|342795|343130|343050|343165|343066|342822|342702|4405
1639168200000|2021-12-10 20:30:00|343131|343051|343500|343311|343718|343564|342953|342891|6826
1639168500000|2021-12-10 20:35:00|343452|343327|343306|343145|343572|343501|343130|343000|7781
1639168800000|2021-12-10 20:40:00|343321|343184|343409|343300|343543|343477|343320|343184|4779
1639169100000|2021-12-10 20:45:00|343452|343316|343843|343783|343884|343783|343452|343301|7875
1639169400000|2021-12-10 20:50:00|343884|343608|344400|344259|344500|344394|343800|343608|16014
1639169700000|2021-12-10 20:55:00|344341|344116|344363|344267|344646|344514|344282|344045|5751
1639170000000|2021-12-10 21:00:00|344501|344362|344552|344349|344552|344423|344402|344054|241012
1639170300000|2021-12-10 21:05:00|344772|344399|344552|344407|344772|344649|344552|344399|0
1639170600000|2021-12-10 21:10:00|344527|344399|344527|344439|344527|344459|344502|344399|0
1639170900000|2021-12-10 21:15:00|344552||344552||344552||344552||0
1639171200000|2021-12-10 21:20:00|344590|344400|344602|344300|344602|344400|344588|344300|960
1639171500000|2021-12-10 21:25:00|344590|344400|344602|344442|344602|344442|344588|344300|253
1639171800000|2021-12-10 21:30:00|344515|344424|344515|344055|344515|344424|344200|344055|2280
1639172100000|2021-12-10 21:35:00|344400|344102|344275|344055|344400|344102|344275|344055|421
1639172400000|2021-12-10 21:40:00||344121||344250||344250||344055|594
1639172700000|2021-12-10 21:45:00|344400||344400||344400||344400||279
1639173000000|2021-12-10 21:50:00|344150|344055|344150|344056|344150|344056|344150|344055|1333
1639173300000|2021-12-10 21:55:00|344100|344055|344100|344001|344100|344055|344100|344001|529
1639386000000|2021-12-13 09:00:00|346898|344701|346823|344000|347066|344701|346401|342582|185
1639386300000|2021-12-13 09:05:00|346799|345200|346784|345200|347066|345200|346783|345200|39
1639386600000|2021-12-13 09:10:00|346783|344621|347066|345700|347066|345700|346772|344140|68
1639386900000|2021-12-13 09:15:00|346411|345820|347066|344140|347066|346100|346411|344140|242
1639387200000|2021-12-13 09:20:00|346899|344479|346703|344698|347066|344698|346703|344140|45
1639387500000|2021-12-13 09:25:00||344141||344814||344863||344140|48
1639387800000|2021-12-13 09:30:00|347000|344141|347066|344789|347066|344789|347000|344141|44
1639388100000|2021-12-13 09:35:00||344141||344630||344630||344141|48
1639388400000|2021-12-13 09:40:00|347000|344100|347066|344701|347066|344701|347000|344100|90
1639388700000|2021-12-13 09:45:00|347000|344141|347000|344847|347000|344847|347000|344141|40
1639389000000|2021-12-13 09:50:00||344100||344100||344837||344100|14
1639389300000|2021-12-13 09:55:00||344859||344100||344859||344100|5
1639389600000|2021-12-13 10:00:00|346199|344822|347000|344575|347000|344822|346199|344100|68
1639389900000|2021-12-13 10:05:00|346999|344100|346494|344584|347000|344584|346494|344100|38
1639390200000|2021-12-13 10:10:00|346493|344100|346493|344506|346494|344506|346493|344100|1
1639390500000|2021-12-13 10:15:00|347000|344100|346768|344100|347000|344233|346493|344100|61
1639390800000|2021-12-13 10:20:00|346767|344179|346760|344180|347000|344180|346760|344100|11
1639391100000|2021-12-13 10:25:00|346761|344100|345999|344402|346761|344402|345999|344000|58
1639391400000|2021-12-13 10:30:00|345900|344000|345700|344385|345900|344385|345700|344000|2
1639391700000|2021-12-13 10:35:00|345890||345899||345899||345877||45
1639392000000|2021-12-13 10:40:00|345999|344000|345999|344527|345999|344527|345999|344000|129
1639392300000|2021-12-13 10:45:00|346000|344000|345900|344454|346000|344900|345900|344000|309
1639392600000|2021-12-13 10:50:00|346000|345900|347000|345840|347000|345900|346000|345675|268
1639392900000|2021-12-13 10:55:00||344674||344529||344674||344100|197
1639393200000|2021-12-13 11:00:00||344412||344667||344697||344412|19
1639393500000|2021-12-13 11:05:00|346999|344697|347000|345000|347000|346005|346999|344412|294
1639393800000|2021-12-13 11:10:00|346999|344412|346999|345085|346999|345085|346999|344412|55
1639394100000|2021-12-13 11:15:00||345000||345018||345156||344412|32
1639394400000|2021-12-13 11:20:00|347000||346999||347000||346999||16
1639394700000|2021-12-13 11:25:00||344412||344912||345060||344412|73
1639395000000|2021-12-13 11:30:00|||||||||18
1639395300000|2021-12-13 11:35:00||344412||345024||345024||344412|119
1639395600000|2021-12-13 11:40:00|347000|344412|347000|345193|347000|345676|347000|344412|321
1639395900000|2021-12-13 11:45:00|346999|344412|346999|344831|347000|345069|346000|344412|430
1639396200000|2021-12-13 11:50:00|346998|345700|347000|345004|347000|345801|346997|344831|82
1639396500000|2021-12-13 11:55:00|346100|344412|346996|344412|347000|345130|346100|344412|318
1639396800000|2021-12-13 12:00:00|346800|344414|345800|345102|346800|345300|345400|344412|2924
1639397100000|2021-12-13 12:05:00|345750|345109|345600|345102|345800|345111|345500|345102|703
1639397400000|2021-12-13 12:10:00|345800|345109|345599|345102|345800|345430|345500|345102|392
1639397700000|2021-12-13 12:15:00|345500|345103|345499|345200|345500|345200|345400|345102|63
1639398000000|2021-12-13 12:20:00|345500|345300|345700|345300|345700|345350|345500|345300|497
1639398300000|2021-12-13 12:25:00|345699|345500|345700|345302|345700|345500|345677|345300|451
1639398600000|2021-12-13 12:30:00|||||||||53
1639398900000|2021-12-13 12:35:00|345699|345300|345699|345319|345699|345319|345699|345300|33
1639399200000|2021-12-13 12:40:00|345697|345411|345699|345503|345699|345590|345688|345411|295
1639399500000|2021-12-13 12:45:00|345672|345600|345690|345400|345699|345602|345500|345300|1093
1639399800000|2021-12-13 12:50:00|345600|345300|345600|345310|345699|345500|345540|345300|716
1639400100000|2021-12-13 12:55:00|345599|345350|345599|345300|345599|345350|345485|345300|52
1639400400000|2021-12-13 13:00:00|345688||345699||345699||345688||219
1639400700000|2021-12-13 13:05:00|345698|345366|345699|345366|345699|345366|345698|345366|184
1639401000000|2021-12-13 13:10:00|345688|345401|345699|345466|345699|345466|345688|345401|259
1639401300000|2021-12-13 13:15:00|345625||345600||345699||345515||314
1639401600000|2021-12-13 13:20:00|345699|345500|345690|345500|345699|345501|345535|345500|78
1639401900000|2021-12-13 13:25:00|345688|345501|345699|345500|345699|345501|345688|345500|236
1639402200000|2021-12-13 13:30:00||345521||345523||345523||345521|38
1639402500000|2021-12-13 13:35:00|345690|345521|345999|345549|345999|345715|345690|345521|492
1639402800000|2021-12-13 13:40:00|345998|345700|345997|345665|345999|345800|345900|345665|158
1639403100000|2021-12-13 13:45:00|345994|345521|345474|345300|345994|345521|345400|345100|1378
1639403400000|2021-12-13 13:50:00|345450||345472||345474||345450||235
1639403700000|2021-12-13 13:55:00|345474|345302|345474|345300|345474|345302|345474|345300|198
1639404000000|2021-12-13 14:00:00|345398|345100|345799|345101|345800|345200|345200|345100|2935
1639404300000|2021-12-13 14:05:00|345800|345201|345500|345300|345800|345300|345500|345201|523
1639404600000|2021-12-13 14:10:00|345540|345400|345625|345525|345649|345525|345540|345400|489
1639404900000|2021-12-13 14:15:00|345647|345526|345569|345208|345650|345526|345560|345100|872
1639405200000|2021-12-13 14:20:00|345425|345209|345325|345100|345575|345209|345200|345100|879
1639405500000|2021-12-13 14:25:00|345430|344700|344300|342828|345430|345000|344300|342582|1812
1639405800000|2021-12-13 14:30:00|344851|343444|341034|340596|344851|344000|341001|340596|14032
1639406100000|2021-12-13 14:35:00|341012|340668|341617|341369|342949|342752|341010|340668|14407
1639406400000|2021-12-13 14:40:00|341616|341374|342697|342502|342949|342816|341519|341300|9621
1639406700000|2021-12-13 14:45:00|342672|342504|342651|342383|343606|343480|342500|342244|11937
1639407000000|2021-12-13 14:50:00|342606|342200|341454|341201|342707|342456|341275|341111|8379
1639407300000|2021-12-13 14:55:00|341495|341324|341123|340906|342300|342128|341014|340833|9944
1639407600000|2021-12-13 15:00:00|341122|340833|341299|341058|341337|341180|340641|340525|6948
1639407900000|2021-12-13 15:05:00|341298|341088|341700|341532|341750|341600|341102|341000|3271
1639408200000|2021-12-13 15:10:00|341690|341500|342299|342027|342500|342351|341209|341000|6844
1639408500000|2021-12-13 15:15:00|342199|342037|341812|341563|342300|342128|341417|341209|8938
1639408800000|2021-12-13 15:20:00|341811|341582|340687|340365|341812|341640|340528|340209|6713
1639409100000|2021-12-13 15:25:00|340686|340328|339918|339769|340912|340701|339674|339500|10315
1639409400000|2021-12-13 15:30:00|339856|339770|340000|339596|340016|339864|339406|339259|7099
1639409700000|2021-12-13 15:35:00|339999|339597|339714|339500|340500|340376|339658|339400|6233
1639410000000|2021-12-13 15:40:00|339802|339501|339942|339829|340247|340087|339654|339400|3716
1639410300000|2021-12-13 15:45:00|340109|339855|340909|340737|341000|340824|339975|339786|7736
1639410600000|2021-12-13 15:50:00|340910|340788|340398|340186|341000|340868|340197|340025|6758
1639410900000|2021-12-13 15:55:00|340397|340185|340783|340554|340783|340617|339801|339613|8645
1639411200000|2021-12-13 16:00:00|340696|340559|340200|340001|340840|340724|340076|339900|4627
1639411500000|2021-12-13 16:05:00|340235|340000|340323|340145|340626|340378|340098|339900|4463
1639411800000|2021-12-13 16:10:00|340299|340147|339809|339501|340515|340381|339556|339400|3858
1639412100000|2021-12-13 16:15:00|339824|339615|339551|339400|340103|339871|339510|339334|1625
1639412400000|2021-12-13 16:20:00|339566|339401|339202|339100|340000|339602|339202|339100|3035
1639412700000|2021-12-13 16:25:00|339218|339110|339570|339291|339570|339342|339004|338900|11501
1639413000000|2021-12-13 16:30:00|339465|339317|339951|339401|340000|339833|339166|339000|4524
1639413300000|2021-12-13 16:35:00|339830|339616|339669|339478|340000|339910|339457|339226|4795
1639413600000|2021-12-13 16:40:00|339698|339480|339799|339441|339993|339748|339368|339226|3027
1639413900000|2021-12-13 16:45:00|339540|339444|338936|338867|339800|339493|338936|338867|4619
1639414200000|2021-12-13 16:50:00|338952|338885|339244|339100|339407|339196|338911|338867|5168
1639414500000|2021-12-13 16:55:00|339373|339148|339300|339006|339374|339211|338935|338867|2019
1639414800000|2021-12-13 17:00:00|339299|339002|338780|338673|339384|339007|338270|338200|5281
1639415100000|2021-12-13 17:05:00|338779|338650|339235|339071|339407|339214|338591|338473|15003
1639415400000|2021-12-13 17:10:00|339147|339065|339393|339160|339400|339349|338815|338590|5117
1639415700000|2021-12-13 17:15:00|339392|339220|338948|338802|339392|339220|338838|338779|1711
1639416000000|2021-12-13 17:20:00|338961|338821|339312|339003|339407|339265|338934|338818|2200
1639416300000|2021-12-13 17:25:00|339383|339155|339400|339274|339418|339351|339168|339076|3413
1639416600000|2021-12-13 17:30:00|339376|339141|339377|339232|339500|339407|339200|339039|8345
1639416900000|2021-12-13 17:35:00|339403|339248|339500|339355|339500|339474|339348|339171|4358
1639417200000|2021-12-13 17:40:00|339499|339356|339464|339335|339500|339472|339208|339101|5661
1639417500000|2021-12-13 17:45:00|339399|339245|339268|339113|339500|339404|339268|339113|2117
1639417800000|2021-12-13 17:50:00|339267|339116|339388|339269|339443|339269|339149|339061|2120
1639418100000|2021-12-13 17:55:00|339389|339266|339699|339259|339820|339642|339290|339169|25153
1639418400000|2021-12-13 18:00:00|339700|339342|340489|340346|340700|340646|339379|339259|15020
1639418700000|2021-12-13 18:05:00|340514|340333|340207|340080|340530|340418|340140|340013|1921
1639419000000|2021-12-13 18:10:00|340190|340014|340114|339860|340300|340143|339932|339796|1400
1639419300000|2021-12-13 18:15:00|340113|339861|340088|339952|340272|340128|339923|339749|2767
1639419600000|2021-12-13 18:20:00|340110|339914|339610|339407|340218|339971|339366|339144|1600
1639419900000|2021-12-13 18:25:00|339609|339436|339548|339363|339778|339576|339321|339200|2300
1639420200000|2021-12-13 18:30:00|339495|339417|339041|338926|339549|339497|338811|338681|4403
1639420500000|2021-12-13 18:35:00|339072|338892|339003|338875|339222|339149|338945|338820|700
1639420800000|2021-12-13 18:40:00|339002|338900|339714|339602|339860|339680|339002|338900|3900
1639421100000|2021-12-13 18:45:00|339696|339558|339860|339563|340200|339984|339604|339474|2983
1639421400000|2021-12-13 18:50:00|339858|339668|340652|340572|340715|340644|339751|339596|4745
1639421700000|2021-12-13 18:55:00|340672|340548|340136|339908|340699|340644|340000|339828|4281
1639422000000|2021-12-13 19:00:00|340085|340135|340309|340142|340309|340145|339767|339596|2356
1639422300000|2021-12-13 19:05:00|340304|340128|340900|340794|340900|340825|340171|340001|5051
1639422600000|2021-12-13 19:10:00|340899|340795|341070|340820|341200|341037|340818|340694|4442
1639422900000|2021-12-13 19:15:00|340952|340819|340659|340531|340967|340819|340604|340500|1610
1639423200000|2021-12-13 19:20:00|340660|340532|341500|341300|341595|341517|340660|340531|6148
1639423500000|2021-12-13 19:25:00|341378|341305|341106|340814|341500|341381|340750|340650|2789
1639423800000|2021-12-13 19:30:00|340960|340812|340976|340904|341106|340989|340713|340579|2606
1639424100000|2021-12-13 19:35:00|340972|340812|340655|340526|340991|340932|340509|340400|4436
1639424400000|2021-12-13 19:40:00|340552|340411|340374|340136|340860|340644|340222|340067|4435
1639424700000|2021-12-13 19:45:00|340373|340134|340166|340038|340496|340302|340130|340002|1577
1639425000000|2021-12-13 19:50:00|340156|340040|340396|340130|340455|340301|340098|340002|1250
1639425300000|2021-12-13 19:55:00|340411|340309|340882|340765|340938|340824|340343|340129|3133
1639425600000|2021-12-13 20:00:00|340883|340768|340956|340800|341059|340949|340537|340230|3987
1639425900000|2021-12-13 20:05:00|340925|340801|340469|340325|341100|340925|340400|340131|3869
1639426200000|2021-12-13 20:10:00|340500|340326|340697|340539|340717|340624|340469|340194|2261
1639426500000|2021-12-13 20:15:00|340696|340551|340669|340492|340951|340860|340536|340380|3507
1639426800000|2021-12-13 20:20:00|340662|340513|340517|340228|340736|340638|340268|340131|2323
1639427100000|2021-12-13 20:25:00|340514|340227|340326|340132|340655|340474|340259|340131|2006
1639427400000|2021-12-13 20:30:00|340324|340134|340979|340847|340981|340864|340322|340134|5443
1639427700000|2021-12-13 20:35:00|340980|340848|341021|340933|341200|341085|340818|340647|6614
1639428000000|2021-12-13 20:40:00|341020|340843|340148|340010|341020|340933|340146|340010|9753
1639428300000|2021-12-13 20:45:00|340162|340030|340155|340067|340457|340304|340096|340010|9051
1639428600000|2021-12-13 20:50:00|340154|340118|339272|339000|340222|340118|339173|339000|18824
1639428900000|2021-12-13 20:55:00|339271|339001|339392|339122|339990|339702|339123|339000|34411
1639429200000|2021-12-13 21:00:00|339391|339000|339000|338800|339400|339000|338649|338262|1305
1639429500000|2021-12-13 21:05:00|339035|338713|339035|338600|339035|338713|339035|338600|243
1639429800000|2021-12-13 21:10:00|339130|338842|339135|338900|339135|339040|339130|338842|360
1639430100000|2021-12-13 21:15:00|||||||||252
1639430400000|2021-12-13 21:20:00|||||||||216
1639430700000|2021-12-13 21:25:00|||||||||39
1639431000000|2021-12-13 21:30:00|339133|338845|339133|338842|339133|339000|339133|338842|336
1639431300000|2021-12-13 21:35:00|339110|338800|339000|338841|339133|338841|339000|338800|211
1639431600000|2021-12-13 21:40:00|339110|338845|339110|338845|339110|338845|339110|338845|70
1639431900000|2021-12-13 21:45:00|339135|338849|339300|338900|339300|338900|339098|338841|753
1639432200000|2021-12-13 21:50:00|339800|339000|339135|338902|339800|339200|339135|338900|757
1639432500000|2021-12-13 21:55:00|339076|338800|339135|338800|339135|338800|339076|338800|1043
1639432800000|2021-12-13 22:00:00|||||||||138
1639433100000|2021-12-13 22:05:00|||||||||161
1639433400000|2021-12-13 22:10:00|339054|338700|339053|338700|339054|338700|339053|338600|198
1639433700000|2021-12-13 22:15:00|338900|338600|338900|338500|338900|338600|338900|338500|92
1639434000000|2021-12-13 22:20:00|338800|338701|339094|338521|339094|338717|338800|338508|726
1639434300000|2021-12-13 22:25:00||338800||338800||338800||338800|70
1639434600000|2021-12-13 22:30:00|||||||||33
1639434900000|2021-12-13 22:35:00|||||||||78
1639435200000|2021-12-13 22:40:00|338995||339094||339094||338995||191
1639435500000|2021-12-13 22:45:00|||||||||42
1639435800000|2021-12-13 22:50:00|||||||||25
1639436100000|2021-12-13 22:55:00|339002||339000||339002||339000||85
1639436400000|2021-12-13 23:00:00|339094|338801|339000|338800|339094|338801|338994|338800|351
1639436700000|2021-12-13 23:05:00|339800|338833|339800|338800|339800|338949|339800|338800|419
1639437000000|2021-12-13 23:10:00||339135||339135||339135||339135|20
1639437300000|2021-12-13 23:15:00|339799|338800|339700|338800|339799|338800|339700|338800|230
1639437600000|2021-12-13 23:20:00||338850||338850||338850||338850|15
1639437900000|2021-12-13 23:25:00|339688|338900|339200|338850|339688|338900|339200|338850|118
1639438200000|2021-12-13 23:30:00|339300||339577||339577||339300||57
1639438500000|2021-12-13 23:35:00|339000|338833|339577|338900|339577|338900|339000|338833|305
1639438800000|2021-12-13 23:40:00|||||||||22
1639439100000|2021-12-13 23:45:00|339550||339500||339550||339500||18
1639439400000|2021-12-13 23:50:00|339420||339378||339577||339378||45
1639439700000|2021-12-13 23:55:00|||||||||46
1639440000000|2021-12-14 00:00:00|339350|338950|339499|338950|339500|339000|339350|338950|223
1639440300000|2021-12-14 00:05:00|339300|339000|339300|338950|339300|339000|339300|338950|54
1639440600000|2021-12-14 00:10:00||339000||338950||339000||338950|35
1639440900000|2021-12-14 00:15:00|||||||||13
1639441200000|2021-12-14 00:20:00||339000||339000||339000||338950|78
1639441500000|2021-12-14 00:25:00||338950||339000||339000||338950|7
1639441800000|2021-12-14 00:30:00|||||||||13
1639442100000|2021-12-14 00:35:00|339299||339299||339299||339299||2
1639442400000|2021-12-14 00:40:00|||||||||50
1639442700000|2021-12-14 00:45:00|339200|339160|339200|339160|339200|339160|339200|339160|51
1639443000000|2021-12-14 00:50:00||339100||339100||339112||339100|269
1639443300000|2021-12-14 00:55:00|339299|339112|339250|339150|339299|339150|339250|339100|465
1639472400000|2021-12-14 09:00:00|||||||||56
1639472700000|2021-12-14 09:05:00|340496||340200||340496||340200||16
1639473000000|2021-12-14 09:10:00|339696||339696||339696||339696||15
1639473300000|2021-12-14 09:15:00|||||||||275
1639473600000|2021-12-14 09:20:00|339500||339500||339500||339500||283
1639473900000|2021-12-14 09:25:00|339696|338348|339135|338500|340200|338500|339135|338348|242
1639474200000|2021-12-14 09:30:00|340200||340199||340200||340199||129
1639474500000|2021-12-14 09:35:00|340200|338075|338800|337025|340200|338075|338800|336842|194
1639474800000|2021-12-14 09:40:00|339000|337028|338250|336842|339000|337028|338250|336842|61
1639475100000|2021-12-14 09:45:00|339000|336866|339000|336842|339000|336866|338998|336842|108
1639475400000|2021-12-14 09:50:00|337900|335000|337500|335659|339000|335659|337500|335000|225
1639475700000|2021-12-14 09:55:00|337000|335657|336500|336288|337000|336288|336500|335000|77
1639476000000|2021-12-14 10:00:00|336610|336388|336500|335010|336900|336388|336500|335000|825
1639476300000|2021-12-14 10:05:00|336900|335029|336900|335011|336900|335501|336900|335010|280
1639476600000|2021-12-14 10:10:00|339000|335010|336998|335553|339000|335555|336500|335010|294
1639476900000|2021-12-14 10:15:00|338000|335557|337991|335550|338000|335557|337824|335550|122
1639477200000|2021-12-14 10:20:00|337990|335552|337990|335552|337990|335552|337990|335552|116
1639477500000|2021-12-14 10:25:00|336800||337990||337990||336800||110
1639477800000|2021-12-14 10:30:00||335671||335671||335671||335671|85
1639478100000|2021-12-14 10:35:00|||||||||21
1639478400000|2021-12-14 10:40:00||335000||335512||335512||335000|21
1639478700000|2021-12-14 10:45:00|337987|335000|337990|335379|337990|335504|337987|335000|148
1639479000000|2021-12-14 10:50:00|337949|335403|337975|335403|337990|335403|337949|335403|33
1639479300000|2021-12-14 10:55:00|337973||337990||337990||337973||16
1639479600000|2021-12-14 11:00:00|||||||||23
1639479900000|2021-12-14 11:05:00|||||||||12
1639480200000|2021-12-14 11:10:00|337962|335476|337962|335403|337962|335476|337962|335403|9
1639480500000|2021-12-14 11:15:00|337900|335500|337900|335500|337900|335500|337900|335403|24
1639480800000|2021-12-14 11:20:00|||||||||15
1639481100000|2021-12-14 11:25:00|||||||||7
1639481400000|2021-12-14 11:30:00|||||||||35
1639481700000|2021-12-14 11:35:00|337899||337899||337899||337899||16
1639482000000|2021-12-14 11:40:00|337700|335600|337700|335404|337700|335600|337700|335403|7
1639482300000|2021-12-14 11:45:00|337699|335600|337698|335404|337700|335800|336938|335403|365
1639482600000|2021-12-14 11:50:00|337700||336938||337700||336938||3
1639482900000|2021-12-14 11:55:00|337700|335403|337899|336200|337899|336448|336938|335403|243
1639483200000|2021-12-14 12:00:00|337897|336680|337500|336225|337899|336830|337500|336200|721
1639483500000|2021-12-14 12:05:00|337899|337500|337899|337001|337899|337500|337500|336200|573
1639483800000|2021-12-14 12:10:00|337990|337000|337990|337112|337990|337112|337990|337000|241
1639484100000|2021-12-14 12:15:00|337800|337121|337990|337600|337990|337700|337500|337100|862
1639484400000|2021-12-14 12:20:00|337980|337601|337980|337590|337980|337835|337830|337500|454
1639484700000|2021-12-14 12:25:00|337990|337600|337980|337501|337990|337600|337980|337500|343
1639485000000|2021-12-14 12:30:00|337800|337602|337799|337500|337800|337602|337799|337500|322
1639485300000|2021-12-14 12:35:00|337700|337300|337400|336501|337799|337400|337280|336420|484
1639485600000|2021-12-14 12:40:00|337300|336502|337400|336103|337400|336801|337100|336000|499
1639485900000|2021-12-14 12:45:00||336500||336502||336502||336500|49
1639486200000|2021-12-14 12:50:00|337365|336700|337324|336526|337365|336847|337100|336500|217
1639486500000|2021-12-14 12:55:00|337364|336527|337324|336503|337365|337101|337150|336500|312
1639486800000|2021-12-14 13:00:00|337365|336513|337300|337000|337365|337003|337300|336513|106
1639487100000|2021-12-14 13:05:00|336999|336500|337200|336101|337365|336788|336909|336100|681
1639487400000|2021-12-14 13:10:00|337000|336200|337000|336650|337000|336650|336800|336200|289
1639487700000|2021-12-14 13:15:00|337200|336900|337100|337000|337200|337000|337100|336900|659
1639488000000|2021-12-14 13:20:00|337000|336900|337199|336700|337200|336900|336900|336600|744
1639488300000|2021-12-14 13:25:00|337194|336701|337199|336801|337200|337000|337000|336701|1169
1639488600000|2021-12-14 13:30:00|337000|336800|335800|335021|337000|336800|335688|335005|2983
1639488900000|2021-12-14 13:35:00|335699|335005|335598|335100|335800|335400|335115|335005|1127
1639489200000|2021-12-14 13:40:00|335800|335104|335498|335210|335800|335282|335498|335103|593
1639489500000|2021-12-14 13:45:00|335497|335200|335397|334510|335700|335200|334999|334455|2976
1639489800000|2021-12-14 13:50:00|335462|334971|335392|334911|335507|335000|334800|334501|3046
1639490100000|2021-12-14 13:55:00|335700|335007|335566|334900|335800|335200|335193|334900|941
1639490400000|2021-12-14 14:00:00|335799|335021|335650|335405|335800|335500|335650|335021|687
1639490700000|2021-12-14 14:05:00|335500|335000|335213|334800|335650|335121|335172|334800|2059
1639491000000|2021-12-14 14:10:00|335211|334550|335600|335013|335650|335013|334955|334550|2274
1639491300000|2021-12-14 14:15:00|335300|334763|335407|334727|335408|335050|335200|334727|718
1639491600000|2021-12-14 14:20:00|335324|334950|335500|335000|335600|335100|335324|334950|664
1639491900000|2021-12-14 14:25:00|335408||335500||335600||335394||1562
1639492200000|2021-12-14 14:30:00|335001|335152|336090|335781|336924|336702|335000|335001|28619
1639492500000|2021-12-14 14:35:00|336057|335617|334719|334566|336400|336124|334368|334100|19325
1639492800000|2021-12-14 14:40:00|334850|334567|337499|337220|337500|337318|334795|334567|16039
1639493100000|2021-12-14 14:45:00|337500|337391|336220|336021|337833|337766|335963|335600|11879
1639493400000|2021-12-14 14:50:00|336382|336092|336060|335864|336703|336312|335652|335200|7459
1639493700000|2021-12-14 14:55:00|336052|335836|336230|335988|336500|335988|335499|335400|3972
1639494000000|2021-12-14 15:00:00|336188|336000|335620|335400|336500|336153|335525|335400|6086
1639494300000|2021-12-14 15:05:00|335619|335401|336000|335801|336150|335934|335489|335200|4364
1639494600000|2021-12-14 15:10:00|335999|335802|335242|334900|336000|335850|335068|334859|6914
1639494900000|2021-12-14 15:15:00|335175|334868|334798|334600|335244|335089|334520|334433|7775
1639495200000|2021-12-14 15:20:00|334753|334651|335800|335535|335930|335742|334596|334433|5200
1639495500000|2021-12-14 15:25:00|335730|335536|336695|336480|337000|336911|335726|335535|6215
1639495800000|2021-12-14 15:30:00|336632|336500|337000|336815|337639|337451|336494|336340|12506
1639496100000|2021-12-14 15:35:00|336967|336816|336368|336200|337000|336837|336235|336011|3056
1639496400000|2021-12-14 15:40:00|336378|336201|335820|335618|336785|336334|335600|335500|4319
1639496700000|2021-12-14 15:45:00|335900|335700|335727|335429|336213|336020|335476|335210|5151
1639497000000|2021-12-14 15:50:00|335726|335246|335251|335054|335726|335443|335083|334840|7810
1639497300000|2021-12-14 15:55:00|335225|335000|335000|334913|335600|335212|334582|334433|6654
1639497600000|2021-12-14 16:00:00|334952|334881|334700|334421|335225|334944|334065|334000|15091
1639497900000|2021-12-14 16:05:00|334797|334500|334824|334496|334988|334914|334416|334310|6001
1639498200000|2021-12-14 16:10:00|334823|334497|334371|334197|334841|334699|334200|334000|8580
1639498500000|2021-12-14 16:15:00|334372|334198|335244|334946|335300|335090|334372|334118|5467
1639498800000|2021-12-14 16:20:00|335076|334873|334429|334231|335482|335330|334360|334162|7146
1639499100000|2021-12-14 16:25:00|334438|334232|334479|334300|334674|334550|334274|334161|5470
1639499400000|2021-12-14 16:30:00|334573|334231|334080|333901|334616|334438|333969|333800|5750
1639499700000|2021-12-14 16:35:00|334233|333934|333149|333031|334233|334141|333149|333020|10023
1639500000000|2021-12-14 16:40:00|333198|333033|333652|333400|333769|333702|333117|333030|8016
1639500300000|2021-12-14 16:45:00|333648|333437|333740|333550|334169|333967|333568|333252|2389
1639500600000|2021-12-14 16:50:00|333739|333352|333690|333519|333827|333727|333534|333333|2616
1639500900000|2021-12-14 16:55:00|333689|333520|334300|334107|334300|334107|333689|333520|3937
1639501200000|2021-12-14 17:00:00|334299|334106|334198|334040|334600|334366|333997|333861|3498
1639501500000|2021-12-14 17:05:00|334196|333900|334063|333881|334243|334057|333842|333640|9033
1639501800000|2021-12-14 17:10:00|334062|333880|333439|333335|334228|334001|333432|333300|7599
1639502100000|2021-12-14 17:15:00|333438|333300|333497|333201|333500|333406|333232|333101|3560
1639502400000|2021-12-14 17:20:00|333351|333252|333768|333542|333800|333631|333190|333058|7797
1639502700000|2021-12-14 17:25:00|333767|333639|333874|333611|334144|333971|333696|333540|3549
1639503000000|2021-12-14 17:30:00|333628|333544|333968|333833|334137|333883|333510|333400|4166
1639503300000|2021-12-14 17:35:00|333969|333893|333029|332880|334192|334015|333029|332800|9157
1639503600000|2021-12-14 17:40:00|332993|332901|333268|333155|333565|333479|332993|332880|3494
1639503900000|2021-12-14 17:45:00|333249|333101|333215|333022|333447|333309|332915|332800|7878
1639504200000|2021-12-14 17:50:00|333136|333023|333690|333447|333690|333476|333100|332979|1586
1639504500000|2021-12-14 17:55:00|333588|333481|333999|333833|334000|333867|333488|333200|2031
1639504800000|2021-12-14 18:00:00|333952|333832|334458|334343|334700|334549|333846|333702|2623
1639505100000|2021-12-14 18:05:00|334399|334346|334244|334128|334584|334475|334088|334000|3906
1639505400000|2021-12-14 18:10:00|334207|334080|334285|334191|334450|334277|333957|333829|3352
1639505700000|2021-12-14 18:15:00|334358|334203|334275|334111|334449|334265|334072|333877|2889
1639506000000|2021-12-14 18:20:00|334199|334113|334122|333957|334449|334255|333933|333829|4570
1639506300000|2021-12-14 18:25:00|334079|333930|334227|334092|334250|334150|334000|333800|6526
1639506600000|2021-12-14 18:30:00|334205|334093|334015|333832|334237|334113|333925|333832|5626
1639506900000|2021-12-14 18:35:00|334042|333887|334298|334073|334500|334433|334026|333832|1551
1639507200000|2021-12-14 18:40:00|334268|334168|333929|333804|334298|334200|333900|333800|2073
1639507500000|2021-12-14 18:45:00|333928|333806|333912|333800|334094|333954|333896|333800|800
1639507800000|2021-12-14 18:50:00|334017|333838|334035|333911|334350|334186|333950|333800|1190
1639508100000|2021-12-14 18:55:00|334037|333961|334000|333888|334127|333980|333892|333703|3165
1639508400000|2021-12-14 19:00:00|333993|333865|334797|334599|334895|334739|333859|333710|2916
1639508700000|2021-12-14 19:05:00|334868|334633|335337|335154|335369|335263|334761|334592|4441
1639509000000|2021-12-14 19:10:00|335314|335057|335277|335039|335400|335340|335134|334915|3267
1639509300000|2021-12-14 19:15:00|335292|335040|335094|334939|335500|335453|334988|334773|4599
1639509600000|2021-12-14 19:20:00|335165|335037|335830|335727|335830|335727|334941|334772|4102
1639509900000|2021-12-14 19:25:00|335838|335728|335650|335375|335838|335746|335444|335260|4679
1639510200000|2021-12-14 19:30:00|335659|335501|335946|335736|335946|335810|335407|335260|6316
1639510500000|2021-12-14 19:35:00|335900|335735|335700|335579|335946|335746|335490|335313|1558
1639510800000|2021-12-14 19:40:00|335719|335580|336180|336080|336180|336095|335645|335460|3140
1639511100000|2021-12-14 19:45:00|336165|336065|336082|335896|336660|336540|336041|335870|4354
1639511400000|2021-12-14 19:50:00|336048|335886|336178|336001|336299|336170|335800|335633|3224
1639511700000|2021-12-14 19:55:00|336090|336002|336356|336166|336356|336197|335945|335812|2404
1639512000000|2021-12-14 20:00:00|336300|336178|336987|336704|337141|336956|336247|336053|8249
1639512300000|2021-12-14 20:05:00|336948|336794|337052|336894|337100|337029|336750|336486|4313
1639512600000|2021-12-14 20:10:00|337014|336885|336865|336686|337200|337029|336719|336500|2828
1639512900000|2021-12-14 20:15:00|336860|336687|336999|336867|337000|336867|336515|336331|2460
1639513200000|2021-12-14 20:20:00|336998|336869|337568|337410|337600|337443|336798|336636|5033
1639513500000|2021-12-14 20:25:00|337599|337309|337837|337730|338000|337904|337485|337200|7121
1639513800000|2021-12-14 20:30:00|337826|337782|338675|338338|338676|338524|337694|337492|7652
1639514100000|2021-12-14 20:35:00|338600|338339|338100|338003|339000|338927|337847|337655|9876
1639514400000|2021-12-14 20:40:00|338111|337946|337606|337510|338449|338300|337606|337500|5227
1639514700000|2021-12-14 20:45:00|337707|337500|337638|337388|338000|337939|337315|337201|6479
1639515000000|2021-12-14 20:50:00|337707|337547|337525|337408|338330|338232|337488|337230|8213
1639515300000|2021-12-14 20:55:00|337526|337466|338295|338184|338561|338433|337526|337338|28011
1639515600000|2021-12-14 21:00:00|338280|338183|338498|338262|339100|338353|338280|338130|233054
1639515900000|2021-12-14 21:05:00|338500|338264|338800|338408|338800|338408|338500|338183|901
1639516200000|2021-12-14 21:10:00|338771|338231|338500|338230|338771|338400|338500|338230|623
1639516500000|2021-12-14 21:15:00|||||||||145
1639516800000|2021-12-14 21:20:00||338251||338251||338251||338251|98
1639517100000|2021-12-14 21:25:00|338498|338240|338400|338240|338498|338240|338400|338240|94
1639517400000|2021-12-14 21:30:00|338350|338208|338498|338300|338498|338300|338350|338208|278
1639517700000|2021-12-14 21:35:00|338600|338301|338498|338301|338600|338301|338498|338301|172
1639518000000|2021-12-14 21:40:00|338494|338209|338494|338209|338494|338209|338494|338209|429
1639518300000|2021-12-14 21:45:00|338400|338183|338400|338208|338400|338208|338400|338183|351
1639518600000|2021-12-14 21:50:00|338405|338209|338405|338208|338405|338209|338405|338208|121
1639518900000|2021-12-14 21:55:00|338444|338209|338442|338209|338444|338209|338442|338209|60
1639519200000|2021-12-14 22:00:00|338405|338210|338405|338209|338405|338210|338405|338209|55
1639519500000|2021-12-14 22:05:00|338420||338420||338420||338420||92
1639519800000|2021-12-14 22:10:00|||||||||181
1639520100000|2021-12-14 22:15:00|||||||||16
1639520400000|2021-12-14 22:20:00|||||||||84
1639520700000|2021-12-14 22:25:00|||||||||45
1639521000000|2021-12-14 22:30:00|||||||||18
1639521300000|2021-12-14 22:35:00|||||||||1
1639521600000|2021-12-14 22:40:00|338398|338218|338398|338218|338398|338218|338398|338218|34
1639521900000|2021-12-14 22:45:00|||||||||56
1639522200000|2021-12-14 22:50:00|||||||||44
1639522500000|2021-12-14 22:55:00|338250|338183|338496|338130|338496|338183|338150|338130|1413
1639522800000|2021-12-14 23:00:00||338200||338201||338201||338130|315
1639523100000|2021-12-14 23:05:00||338225||338225||338225||338225|115
1639523400000|2021-12-14 23:10:00||338401||338225||338401||338225|390
1639523700000|2021-12-14 23:15:00|338500||338500||338500||338500||118
1639524000000|2021-12-14 23:20:00|338300|338317|338500|338220|338500|338317|338300|338130|1616
1639524300000|2021-12-14 23:25:00|338150|338130|338399|338000|338698|338140|338100|338000|1356
1639524600000|2021-12-14 23:30:00|338500|337500|338300|337611|338500|337900|338000|337300|480
1639524900000|2021-12-14 23:35:00|338139|337655|338147|337650|338147|337703|338139|337650|76
1639525200000|2021-12-14 23:40:00|||||||||2
1639525500000|2021-12-14 23:45:00|||||||||13
1639525800000|2021-12-14 23:50:00|||||||||30
1639526100000|2021-12-14 23:55:00|||||||||11
1639526400000|2021-12-15 00:00:00|338300|337651|338183|337651|338300|337700|338183|337651|42
1639526700000|2021-12-15 00:05:00|338200|337903|338300|337903|338300|337903|338200|337903|71
1639527000000|2021-12-15 00:10:00|||||||||51
1639527300000|2021-12-15 00:15:00|||||||||33
1639527600000|2021-12-15 00:20:00|||||||||25
1639527900000|2021-12-15 00:25:00||338183||338183||338183||338183|325
1639528500000|2021-12-15 00:35:00|338225||338300||338300||338225||32
1639528800000|2021-12-15 00:40:00|||||||||54
1639529100000|2021-12-15 00:45:00|338355|338200|338299|338000|338355|338200|338100|337910|1117
1639529400000|2021-12-15 00:50:00||337903||337910||337950||337903|119
1639529700000|2021-12-15 00:55:00|338355|338100|338500|337950|338500|338100|338355|337950|354
1639558800000|2021-12-15 09:00:00|340426|338125|344527|332100|344527|338125|339898|332000|157
1639559100000|2021-12-15 09:05:00||332500||332000||332550||332000|67
1639559400000|2021-12-15 09:10:00|339959|332100|338400|337005|344527|337062|338400|332000|23
1639559700000|2021-12-15 09:15:00|||||||||3
1639560000000|2021-12-15 09:20:00|338000||338400||338400||338000||49
1639560300000|2021-12-15 09:25:00|337473|335794|337000|335547|338260|336500|337000|333000|304
1639560600000|2021-12-15 09:30:00|337260|335549|338431|335668|340000|335668|336925|332576|169
1639560900000|2021-12-15 09:35:00|339589|335669|339020|336201|340245|336201|338767|334533|56
1639561200000|2021-12-15 09:40:00|340245|336204|338626|335691|343800|336207|338340|335001|41
1639561500000|2021-12-15 09:45:00|339971|335001|337300|335671|339971|335815|337300|335001|11
1639561800000|2021-12-15 09:50:00|337100|335001|337000|335247|337300|335673|337000|335001|35
1639562100000|2021-12-15 09:55:00|336900|335001|337000|335256|337000|335288|336900|335000|109
1639562400000|2021-12-15 10:00:00||335253||335281||335283||335253|50
1639562700000|2021-12-15 10:05:00|336899|335284|336899|336000|336899|336000|336899|335275|5
1639563000000|2021-12-15 10:10:00|336898||336898||336898||336898||12
1639563300000|2021-12-15 10:15:00|||||||||1
1639563600000|2021-12-15 10:20:00|||||||||1
1639564200000|2021-12-15 10:30:00|337000||337000||337000||337000||27
1639564500000|2021-12-15 10:35:00|337300|337002|337300|336000|337300|337002|337300|336000|74
1639564800000|2021-12-15 10:40:00|337298||337297||337298||337297||0
1639565100000|2021-12-15 10:45:00|337289|336001|337279|337000|337289|337000|337279|336000|213
1639565400000|2021-12-15 10:50:00|337278|336804|337199|337000|337278|337000|337199|336804|17
1639565700000|2021-12-15 10:55:00|337200|336846|337499|337000|337499|337000|337200|336846|254
1639566000000|2021-12-15 11:00:00|337899||337300||339030||337300||19
1639566300000|2021-12-15 11:05:00|||||||||2
1639566600000|2021-12-15 11:10:00|337346||337346||337346||337346||22
1639566900000|2021-12-15 11:15:00|337345||338561||338561||337344||33
1639567200000|2021-12-15 11:20:00|338500|336001|337000|336001|338500|336001|337000|336001|156
1639567500000|2021-12-15 11:25:00|||||||||4
1639567800000|2021-12-15 11:30:00||336200||336200||336200||336200|71
1639568100000|2021-12-15 11:35:00||336400||336600||336600||336400|25
1639568400000|2021-12-15 11:40:00|||||||||28
1639568700000|2021-12-15 11:45:00|338000|336700|338000|336800|338561|336900|337300|336001|360
1639569000000|2021-12-15 11:50:00|337799|336900|337750|337310|337799|337700|337721|336900|284
1639569300000|2021-12-15 11:55:00|337749||337649||337749||337649||22
1639569600000|2021-12-15 12:00:00|337699|337365|338000|337500|340450|338000|337699|337310|1162
1639569900000|2021-12-15 12:05:00|337950|337700|339299|337500|339300|337900|337950|337310|643
1639570200000|2021-12-15 12:10:00|339150|337755|338586|337800|339150|337920|338361|337500|46
1639570500000|2021-12-15 12:15:00|338584|337864|338586|337800|338586|337884|338530|337800|37
1639570800000|2021-12-15 12:20:00|338584||338498||338584||338498||44
1639571100000|2021-12-15 12:25:00|338500||338500||338500||338500||28
1639571400000|2021-12-15 12:30:00|338499|338000|338499|338000|338499|338000|338499|337800|105
1639571700000|2021-12-15 12:35:00|338212|337800|338500|337800|338500|337800|338212|337800|396
1639572000000|2021-12-15 12:40:00|338499|337900|338500|338100|338500|338200|338499|337800|313
1639572300000|2021-12-15 12:45:00|338499|337800|338499|337801|338500|338000|338499|337800|518
1639572600000|2021-12-15 12:50:00|338497|337803|338300|337900|338500|337900|338300|337800|143
1639572900000|2021-12-15 12:55:00|338500|337901|338200|337900|338500|337901|338200|337900|282
1639573200000|2021-12-15 13:00:00|338500|338008|338500|337900|338500|338008|338500|337900|154
1639573500000|2021-12-15 13:05:00|338422|338000|338200|337750|338500|338000|338115|337750|1321
1639573800000|2021-12-15 13:10:00|338310|337800|338310|337800|338310|337890|338308|337800|134
1639574100000|2021-12-15 13:15:00|338499|337802|338500|338000|338500|338000|338422|337750|291
1639574400000|2021-12-15 13:20:00|338561|338077|339000|338300|339150|339000|338561|338000|1403
1639574700000|2021-12-15 13:25:00|339150|338200|339150|338209|339150|338605|338960|338200|59
1639575000000|2021-12-15 13:30:00|339166|338705|339574|338500|340000|339108|339150|338200|844
1639575300000|2021-12-15 13:35:00|339000|338200|338878|338211|339574|338456|338878|338200|418
1639575600000|2021-12-15 13:40:00|339300|338209|338900|338200|339300|338500|338600|338200|361
1639575900000|2021-12-15 13:45:00|338821|338210|338889|338085|338900|338300|338588|338001|231
1639576200000|2021-12-15 13:50:00|338900|338001|338898|338400|338900|338400|338700|338001|73
1639576500000|2021-12-15 13:55:00|338821|338001|338700|338100|338900|338400|338600|338001|653
1639576800000|2021-12-15 14:00:00|338600|338001|338900|338250|338900|338400|338600|338001|654
1639577100000|2021-12-15 14:05:00|338887|338010|338850|338001|338900|338010|338699|338001|152
1639577400000|2021-12-15 14:10:00|338900|338247|338900|338001|338900|338247|338900|338001|685
1639577700000|2021-12-15 14:15:00|338898|338008|338898|338008|338898|338008|338898|338008|205
1639578000000|2021-12-15 14:20:00|338600|338025|338600|338025|338600|338025|338600|338025|117
1639578300000|2021-12-15 14:25:00|338373|338000|337648|337001|338798|338000|337461|336001|4569
1639578600000|2021-12-15 14:30:00|337001|337040|336357|335896|337648|337113|335797|335500|37360
1639578900000|2021-12-15 14:35:00|336356|335962|336757|336300|337393|337001|336273|335894|7483
1639579200000|2021-12-15 14:40:00|336755|336301|335605|335373|336756|336301|334970|334711|7468
1639579500000|2021-12-15 14:45:00|335595|335204|334436|334103|335595|335400|334118|333888|11338
1639579800000|2021-12-15 14:50:00|334437|334104|334236|334100|334882|334709|334230|334100|3935
1639580100000|2021-12-15 14:55:00|334178|334111|334314|334105|334871|334614|334172|334000|6617
1639580400000|2021-12-15 15:00:00|334309|334100|333604|333373|334330|334100|333467|333333|15552
1639580700000|2021-12-15 15:05:00|333590|333360|333612|333356|334369|334276|333370|333250|12100
1639581000000|2021-12-15 15:10:00|333600|333500|333499|333300|333900|333660|333024|332900|6446
1639581300000|2021-12-15 15:15:00|333498|333333|333565|333400|333900|333673|333338|333100|4839
1639581600000|2021-12-15 15:20:00|333558|333401|333262|333073|333593|333505|333025|332900|8591
1639581900000|2021-12-15 15:25:00|333261|333052|332970|332762|333350|333100|332444|332332|7404
1639582200000|2021-12-15 15:30:00|332930|332801|333185|333052|333200|333096|332333|332225|7412
1639582500000|2021-12-15 15:35:00|333183|333054|334359|334141|334400|334182|333183|333043|12934
1639582800000|2021-12-15 15:40:00|334219|333999|333727|333417|334488|334149|333727|333416|6918
1639583100000|2021-12-15 15:45:00|333803|333418|333491|333313|334085|333885|333311|333300|3924
1639583400000|2021-12-15 15:50:00|333463|333314|332925|332786|333584|333491|332901|332786|3787
1639583700000|2021-12-15 15:55:00|332924|332714|332306|332135|332952|332777|332250|332135|6702
1639584000000|2021-12-15 16:00:00|332274|332136|332046|331880|332788|332431|331821|331711|12857
1639584300000|2021-12-15 16:05:00|332040|331909|332152|332000|332700|332481|332039|331909|4933
1639584600000|2021-12-15 16:10:00|332149|331931|332236|332064|332700|332443|332021|331800|4466
1639584900000|2021-12-15 16:15:00|332237|332000|331840|331649|332385|332183|331719|331649|4926
1639585200000|2021-12-15 16:20:00|331839|331650|331962|331800|332200|332020|331737|331648|3374
1639585500000|2021-12-15 16:25:00|331963|331801|332208|332101|332265|332160|331846|331800|3696
1639585800000|2021-12-15 16:30:00|332200|332000|331598|331478|332200|332122|331341|331219|13380
1639586100000|2021-12-15 16:35:00|331636|331479|331147|331000|331800|331600|331026|330898|7077
1639586400000|2021-12-15 16:40:00|331146|330980|331443|331300|331655|331453|330941|330800|6576
1639586700000|2021-12-15 16:45:00|331428|331271|331657|331413|331800|331629|331244|331085|4450
1639587000000|2021-12-15 16:50:00|331656|331415|331961|331861|331961|331862|331459|331297|3623
1639587300000|2021-12-15 16:55:00|331960|331878|331547|331372|332187|331989|331475|331357|4739
1639587600000|2021-12-15 17:00:00|331542|331357|331754|331611|331967|331849|331435|331356|2557
1639587900000|2021-12-15 17:05:00|331755|331600|331332|331040|331755|331626|331140|331039|3556
1639588200000|2021-12-15 17:10:00|331331|331041|330845|330707|331500|331181|330792|330707|3172
1639588500000|2021-12-15 17:15:00|330863|330719|330671|330545|331030|330766|330500|330433|5910
1639588800000|2021-12-15 17:20:00|330686|330546|330793|330551|331010|330847|330453|330359|7964
1639589100000|2021-12-15 17:25:00|330782|330676|331596|331332|331600|331504|330741|330565|2733
1639589400000|2021-12-15 17:30:00|331591|331331|331787|331667|331952|331762|331369|331200|11470
1639589700000|2021-12-15 17:35:00|331744|331591|331593|331344|331960|331800|331301|331127|5300
1639590000000|2021-12-15 17:40:00|331476|331345|331054|330941|331594|331488|331054|330941|6163
1639590300000|2021-12-15 17:45:00|331069|331000|331059|330918|331349|331170|331044|330918|3051
1639590600000|2021-12-15 17:50:00|331060|330919|331218|331100|331560|331337|331019|330918|5007
1639590900000|2021-12-15 17:55:00|331206|331085|331292|331147|331516|331342|331102|331039|2418
1639591200000|2021-12-15 18:00:00|331293|331150|330973|330881|331314|331212|330973|330881|8096
1639591500000|2021-12-15 18:05:00|330978|330882|331793|331692|331800|331721|330978|330823|6357
1639591800000|2021-12-15 18:10:00|331768|331554|331927|331804|332040|331937|331730|331554|3943
1639592100000|2021-12-15 18:15:00|331929|331805|331946|331822|331956|331854|331667|331600|5294
1639592400000|2021-12-15 18:20:00|331893|331827|332143|331906|332187|332130|331893|331672|1000
1639592700000|2021-12-15 18:25:00|332140|332000|331952|331830|332230|332177|331922|331762|8213
1639593000000|2021-12-15 18:30:00|331951|331832|332340|332102|332355|332274|331740|331602|4505
1639593300000|2021-12-15 18:35:00|332339|332196|332890|332795|332955|332895|332339|332196|4235
1639593600000|2021-12-15 18:40:00|332889|332796|333114|332715|333295|333179|332810|332635|7680
1639593900000|2021-12-15 18:45:00|333113|332904|333386|333116|333469|333415|332812|332700|4764
1639594200000|2021-12-15 18:50:00|333383|333205|333436|333103|333500|333307|333049|332927|2315
1639594500000|2021-12-15 18:55:00|333407|333111|334540|334142|334554|334506|333375|333111|10959
1639594800000|2021-12-15 19:00:00|334500|334076|336569|335914|337200|336775|332550|332200|19302
1639595100000|2021-12-15 19:05:00|336568|336012|336998|336756|337169|337076|335669|335257|13678
1639595400000|2021-12-15 19:10:00|336988|336768|337115|336512|337800|337646|336719|336392|19320
1639595700000|2021-12-15 19:15:00|337061|336888|337997|337748|338000|337770|336512|336511|13637
1639596000000|2021-12-15 19:20:00|337996|337752|336239|336019|337998|337813|336228|336019|11069
1639596300000|2021-12-15 19:25:00|336294|336002|335361|335001|336362|336185|334497|334092|14016
1639596600000|2021-12-15 19:30:00|335362|335000|335499|335240|336000|335739|335200|335000|13647
1639596900000|2021-12-15 19:35:00|335500|335245|336979|336759|337200|337008|335498|335236|9806
1639597200000|2021-12-15 19:40:00|336978|336761|336474|336239|337743|337615|336387|336190|9562
1639597500000|2021-12-15 19:45:00|336413|336192|336775|336383|337300|337073|336251|336138|7087
1639597800000|2021-12-15 19:50:00|336772|336567|338183|338001|338183|338014|336237|335831|9254
1639598100000|2021-12-15 19:55:00|338073|337917|337588|337269|338500|338321|337266|337141|5911
1639598400000|2021-12-15 20:00:00|337587|337327|338000|337825|338100|338003|337470|337218|4230
1639598700000|2021-12-15 20:05:00|337979|337826|340968|340652|341000|340741|337911|337685|25786
1639599000000|2021-12-15 20:10:00|340754|340533|341110|340958|341173|341026|340156|340011|14016
1639599300000|2021-12-15 20:15:00|341101|340944|342591|342417|342900|342702|340944|340811|23276
1639599600000|2021-12-15 20:20:00|342594|342418|344473|344306|344950|344723|342594|342400|28238
1639599900000|2021-12-15 20:25:00|344600|344241|342958|342736|344879|344578|342840|342500|23807
1639600200000|2021-12-15 20:30:00|343000|342777|344245|344127|344300|344204|342793|342507|15295
1639600500000|2021-12-15 20:35:00|344300|344184|346300|346150|346394|346207|344299|344184|35179
1639600800000|2021-12-15 20:40:00|346299|346098|344214|343912|346569|346444|344015|343697|35522
1639601100000|2021-12-15 20:45:00|344298|343811|344100|343629|344417|344319|343751|343551|19339
1639601400000|2021-12-15 20:50:00|344233|343630|346299|346173|346500|346405|344233|343630|33814
1639601700000|2021-12-15 20:55:00|346499|346243|346526|346525|347204|347094|346298|346209|64678
1639602000000|2021-12-15 21:00:00|346551|346523|346996|346580|347100|346630|346551|346017|280123
1639602300000|2021-12-15 21:05:00|346988|346630|346720|346620|347000|346680|346707|346500|2211
1639602600000|2021-12-15 21:10:00|346707|346601|346895|346631|347204|346898|346707|346601|1741
1639602900000|2021-12-15 21:15:00|346788|346723|346788|346630|346788|346723|346788|346630|990
1639603200000|2021-12-15 21:20:00|346723|346700|346788|346700|346788|346700|346723|346601|1712
1639603500000|2021-12-15 21:25:00|346800|346601|346635|346601|346800|346700|346635|346601|1369
1639603800000|2021-12-15 21:30:00|346630|346500|346630|346500|346630|346500|346630|346500|796
1639604100000|2021-12-15 21:35:00|346500|346400|346600|346410|346630|346410|346500|346400|1483
1639604400000|2021-12-15 21:40:00|346580|346500|346580|346410|346580|346500|346580|346410|1145
1639604700000|2021-12-15 21:45:00|346570||346570||346570||346570||519
1639605000000|2021-12-15 21:50:00|346540|346300|346350|346145|346540|346300|346350|346145|688
1639605300000|2021-12-15 21:55:00|346520|346240|346400|346240|346520|346300|346300|346240|1939
1639605600000|2021-12-15 22:00:00|346388|346200|346225|346040|346388|346200|346125|345808|1694
1639605900000|2021-12-15 22:05:00|346245|346173|346245|346100|346245|346200|346245|346100|1628
1639606200000|2021-12-15 22:10:00|||||||||155
1639606500000|2021-12-15 22:15:00|346395|346140|346395|346140|346395|346140|346395|346140|572
1639606800000|2021-12-15 22:20:00|347000|346302|347000|346308|347000|346308|347000|346302|728
1639607100000|2021-12-15 22:25:00|346995|346314|346995|346314|346995|346314|346988|346314|177
1639607400000|2021-12-15 22:30:00|346955||346988||346988||346955||70
1639607700000|2021-12-15 22:35:00|346700|346400|346698|346368|346700|346420|346400|346314|553
1639608000000|2021-12-15 22:40:00|346700|346370|346700|346369|346700|346370|346700|346369|135
1639608300000|2021-12-15 22:45:00|346500|346400|346500|346400|346500|346408|346500|346400|238
1639608600000|2021-12-15 22:50:00|346988|346408|346995|346450|346995|346450|346988|346408|495
1639608900000|2021-12-15 22:55:00|346990|346500|346630|346450|346990|346500|346630|346450|126
1639609200000|2021-12-15 23:00:00|346629|346400|347000|346500|347000|346500|346450|346368|1326
1639609500000|2021-12-15 23:05:00|346900|346505|346898|346610|346900|346631|346898|346505|406
1639609800000|2021-12-15 23:10:00|346690|346615|346900|346630|346900|346630|346690|346610|314
1639610100000|2021-12-15 23:15:00|346795|346700|347000|346630|347000|346800|346795|346630|1271
1639610400000|2021-12-15 23:20:00|347202|346900|347202|346800|347202|346900|347202|346630|291
1639610700000|2021-12-15 23:25:00||346801||346830||346830||346801|216
1639611000000|2021-12-15 23:30:00|347200|346831|347202|346834|347202|346904|347188|346831|254
1639611300000|2021-12-15 23:35:00|347046|346831|347202|346800|347202|346831|347046|346800|471
1639611600000|2021-12-15 23:40:00|||||||||230
1639611900000|2021-12-15 23:45:00|347201||347202||347202||347201||391
1639612200000|2021-12-15 23:50:00|347200|346801|347148|346800|347200|347000|347145|346800|339
1639612500000|2021-12-15 23:55:00|347200||347200||347200||347148||268
1639612800000|2021-12-16 00:00:00||346930||346800||346930||346800|290
1639613100000|2021-12-16 00:05:00|347188|346640|347200|346610|347200|346640|347188|346610|641
1639613400000|2021-12-16 00:10:00|347188|346615|347200|346615|347200|346615|346900|346615|118
1639613700000|2021-12-16 00:15:00|347118|346620|347000|346610|347118|346620|347000|346610|85
1639614000000|2021-12-16 00:20:00|346799|346505|346750|346415|346799|346505|346750|346415|297
1639614300000|2021-12-16 00:25:00|346799|346420|346999|346436|347000|346436|346799|346420|76
1639614600000|2021-12-16 00:30:00|346960|346450|346999|346436|346999|346450|346960|346436|189
1639614900000|2021-12-16 00:35:00|||||||||25
1639615200000|2021-12-16 00:40:00|347000||347000||347000||347000||21
1639615500000|2021-12-16 00:45:00|346999|346450|346959|346602|346999|346602|346959|346450|87
1639615800000|2021-12-16 00:50:00|346900|346657|346900|346416|346900|346657|346650|346415|308
1639616100000|2021-12-16 00:55:00|346950|346441|346950|346500|346950|346500|346950|346441|240
1639645200000|2021-12-16 09:00:00|349052|347682|349000|348500|349889|348500|348200|347514|773
1639645500000|2021-12-16 09:05:00|348821|348322|348500|348200|348821|348480|348500|348200|289
1639645800000|2021-12-16 09:10:00||348000||348000||348000||348000|115
1639646100000|2021-12-16 09:15:00|||||||||60
1639646400000|2021-12-16 09:20:00|||||||||26
1639646700000|2021-12-16 09:25:00|348400||348399||348400||348399||218
1639647000000|2021-12-16 09:30:00|||||||||60
1639647300000|2021-12-16 09:35:00||347102||346801||347102||340500|37
1639647600000|2021-12-16 09:40:00|347900|346750|348399|346793|348399|346793|347900|340500|365
1639647900000|2021-12-16 09:45:00||345406||346706||346706||344404|34
1639648200000|2021-12-16 09:50:00||344404||346651||346651||344404|22
1639648500000|2021-12-16 09:55:00||346672||346672||346672||346672|18
1639648800000|2021-12-16 10:00:00||346710||346684||346710||346672|31
1639649100000|2021-12-16 10:05:00|||||||||12
1639649400000|2021-12-16 10:10:00||346672||346672||346672||346672|9
1639649700000|2021-12-16 10:15:00||346691||347500||347500||346691|67
1639650000000|2021-12-16 10:20:00|||||||||11
1639650300000|2021-12-16 10:25:00||347502||347502||347502||347502|8
1639650600000|2021-12-16 10:30:00|||||||||110
1639650900000|2021-12-16 10:35:00|||||||||2
1639651200000|2021-12-16 10:40:00|348400|348259|348821|347502|348821|348259|348400|347502|513
1639651500000|2021-12-16 10:45:00||348000||348000||348000||348000|100
1639651800000|2021-12-16 10:50:00|||||||||1
1639652100000|2021-12-16 10:55:00|348893|348343|349000|348622|349000|348622|348893|348338|452
1639652400000|2021-12-16 11:00:00|348999|348500|348999|348000|348999|348500|348999|348000|38
1639652700000|2021-12-16 11:05:00|||||||||8
1639653000000|2021-12-16 11:10:00|||||||||64
1639653300000|2021-12-16 11:15:00|348989||348999||348999||348989||133
1639653600000|2021-12-16 11:20:00|||||||||20
1639653900000|2021-12-16 11:25:00|349000|348735|349000|348000|349700|349002|349000|348000|1278
1639654200000|2021-12-16 11:30:00|349700|348002|349700|348002|349700|348002|349290|348002|134
1639654500000|2021-12-16 11:35:00|349699|348500|349378|348002|349699|348975|349000|348002|346
1639654800000|2021-12-16 11:40:00||348061||348002||348061||348002|286
1639655100000|2021-12-16 11:45:00|349490|348037|349490|348119|349490|348422|349400|348002|672
1639655400000|2021-12-16 11:50:00|349500|348002|349299|348002|349500|349001|349299|348002|307
1639655700000|2021-12-16 11:55:00|349300|349044|349400|348002|349400|349044|349300|348002|580
1639656000000|2021-12-16 12:00:00|349300|348200|348980|348700|349300|349300|348980|348200|1667
1639656300000|2021-12-16 12:05:00|348979|348702|348979|348702|348979|348702|348889|348702|726
1639656600000|2021-12-16 12:10:00|348899|348975|348975|348710|348979|348975|348899|348702|1581
1639656900000|2021-12-16 12:15:00|348970|348702|348850|348702|348970|348702|348850|348702|761
1639657200000|2021-12-16 12:20:00|348800|348701|348800|348440|348800|348701|348750|348300|3033
1639657500000|2021-12-16 12:25:00|348750|348600|348600|348300|348800|348600|348600|348300|688
1639657800000|2021-12-16 12:30:00|348500|348200|348500|348100|348700|348350|348260|348100|1667
1639658100000|2021-12-16 12:35:00|348400|348101|348300|348200|348500|348200|348300|348101|240
1639658400000|2021-12-16 12:40:00|348500|348211|348400|348200|348500|348212|348400|348200|418
1639658700000|2021-12-16 12:45:00|348350|348201|348350|347700|348350|348201|348194|347700|1648
1639659000000|2021-12-16 12:50:00|348200|347701|348308|347700|348310|347701|348039|347700|427
1639659300000|2021-12-16 12:55:00|348305|347705|348299|347701|348305|347826|348130|347700|813
1639659600000|2021-12-16 13:00:00|348200|347900|348189|347700|348200|347900|348189|347700|239
1639659900000|2021-12-16 13:05:00|348200|347710|347800|347502|348200|348000|347800|347502|1761
1639660200000|2021-12-16 13:10:00|347500|347503|347721|347230|347800|347600|347500|347200|3486
1639660500000|2021-12-16 13:15:00|347798|347200|347799|347500|347800|347500|347489|347200|1177
1639660800000|2021-12-16 13:20:00|347800|347501|348000|347603|348000|347667|347799|347500|1081
1639661100000|2021-12-16 13:25:00|348100|347601|348100|347216|348298|348050|348100|347202|993
1639661400000|2021-12-16 13:30:00|348000|347600|347800|347310|348000|347715|347800|347300|787
1639661700000|2021-12-16 13:35:00|347799|347218|347990|347700|348000|347700|347799|347218|811
1639662000000|2021-12-16 13:40:00|347670|347228|347500|347347|347990|347347|347500|347202|1439
1639662300000|2021-12-16 13:45:00|347499|347240|347200|346300|347499|347240|347200|346104|1306
1639662600000|2021-12-16 13:50:00|347000|346450|347180|346800|347375|347000|346990|346450|1980
1639662900000|2021-12-16 13:55:00|347200|346700|347299|347050|347300|347052|347099|346450|1071
1639663200000|2021-12-16 14:00:00|347300|346900|347196|346665|347300|347010|347178|346450|686
1639663500000|2021-12-16 14:05:00|347140|346756|347198|346700|347296|346900|347100|346630|833
1639663800000|2021-12-16 14:10:00|347090|346665|347200|346630|347200|347001|346990|346630|833
1639664100000|2021-12-16 14:15:00|347199|346608|347200|346600|347200|346641|346800|346600|1169
1639664400000|2021-12-16 14:20:00|347190|346720|347169|346601|347190|346721|347169|346601|146
1639664700000|2021-12-16 14:25:00|347167|346650|347082|346450|347167|346830|347000|346450|886
1639665000000|2021-12-16 14:30:00|346700|346296|346942|346501|348400|348148|346554|346104|29626
1639665300000|2021-12-16 14:35:00|346940|346551|344599|344316|347395|347111|343820|343434|19130
1639665600000|2021-12-16 14:40:00|344883|344482|345917|345408|346000|345667|344438|344148|12989
1639665900000|2021-12-16 14:45:00|345916|345561|345604|345234|345995|345793|344463|344148|15631
1639666200000|2021-12-16 14:50:00|345603|345233|344102|343800|345604|345320|343617|343010|6942
1639666500000|2021-12-16 14:55:00|344101|343841|342615|342358|344443|344096|342464|342220|7284
1639666800000|2021-12-16 15:00:00|342653|342360|341996|341705|342936|342507|340812|340500|10270
1639667100000|2021-12-16 15:05:00|341990|341704|342103|341877|342654|342297|341458|341300|7071
1639667400000|2021-12-16 15:10:00|342101|341878|342835|342659|342871|342659|341900|341500|3675
1639667700000|2021-12-16 15:15:00|342830|342599|344200|344000|344200|344029|342830|342599|9056
1639668000000|2021-12-16 15:20:00|344195|343950|344425|344208|344711|344616|344105|343950|8909
1639668300000|2021-12-16 15:25:00|344398|344204|344788|344591|345000|344819|344273|344028|9581
1639668600000|2021-12-16 15:30:00|344780|344672|344106|343771|345072|344960|343278|343100|5944
1639668900000|2021-12-16 15:35:00|344286|344071|343271|343115|344500|344306|343271|343115|7011
1639669200000|2021-12-16 15:40:00|343422|343198|342835|342423|343463|343280|342442|342267|9245
1639669500000|2021-12-16 15:45:00|342834|342447|343872|343543|343872|343651|342679|342269|3174
1639669800000|2021-12-16 15:50:00|343727|343542|343389|343215|344600|344143|343389|343200|6763
1639670100000|2021-12-16 15:55:00|343494|343249|343568|343366|343711|343552|343102|342957|2986
1639670400000|2021-12-16 16:00:00|343567|343336|341165|340608|343568|343419|340670|340510|9932
1639670700000|2021-12-16 16:05:00|341041|340746|341492|341301|341853|341504|340897|340746|18285
1639671000000|2021-12-16 16:10:00|341442|341303|340800|340538|341992|341664|340282|340001|17814
1639671300000|2021-12-16 16:15:00|340986|340584|340666|340503|341500|341052|340499|340285|7824
1639671600000|2021-12-16 16:20:00|340623|340501|340849|340651|340917|340675|340473|340350|3555
1639671900000|2021-12-16 16:25:00|340796|340652|341179|341105|341354|341107|340456|340333|4889
1639672200000|2021-12-16 16:30:00|341176|341012|340451|340216|341511|341228|340210|340101|5515
1639672500000|2021-12-16 16:35:00|340464|340212|339945|339728|340825|340560|339711|339505|2886
1639672800000|2021-12-16 16:40:00|339889|339729|340043|339721|340172|340000|339757|339625|4190
1639673100000|2021-12-16 16:45:00|340002|339722|339993|339900|340610|340500|339618|339500|5493
1639673400000|2021-12-16 16:50:00|339986|339895|339699|339335|340266|339946|339599|339334|4314
1639673700000|2021-12-16 16:55:00|339662|339557|339116|338916|339713|339594|338957|338800|5830
1639674000000|2021-12-16 17:00:00|339082|338914|339394|339182|339534|339332|338646|338500|5086
1639674300000|2021-12-16 17:05:00|339391|339231|338999|338601|339419|339360|338809|338600|6500
1639674600000|2021-12-16 17:10:00|339173|338889|338923|338601|339204|339009|338666|338500|6043
1639674900000|2021-12-16 17:15:00|338891|338792|338889|338617|339231|339020|338596|338500|3210
1639675200000|2021-12-16 17:20:00|338900|338701|339529|339327|340000|339846|338900|338700|7371
1639675500000|2021-12-16 17:25:00|339526|339328|339451|339279|339800|339533|339204|338927|6170
1639675800000|2021-12-16 17:30:00|339501|339422|339497|339260|339788|339477|339237|339049|4412
1639676100000|2021-12-16 17:35:00|339495|339353|338952|338756|339821|339607|338879|338500|7704
1639676400000|2021-12-16 17:40:00|338835|338752|338767|338618|338998|338768|338589|338500|4200
1639676700000|2021-12-16 17:45:00|338836|338620|338659|338500|339000|338778|338627|338500|4313
1639677000000|2021-12-16 17:50:00|338660|338659|338627|338291|339000|338878|338378|338200|3378
1639677300000|2021-12-16 17:55:00|338495|338214|338266|338000|338585|338302|338052|338000|3552
1639677600000|2021-12-16 18:00:00|338225|338011|338383|338251|338815|338405|338225|338001|2704
1639677900000|2021-12-16 18:05:00|338388|338252|339226|339013|339357|339148|338261|338153|2647
1639678200000|2021-12-16 18:10:00|339227|339015|339594|339481|339600|339562|339057|338829|5738
1639678500000|2021-12-16 18:15:00|339598|339482|339674|339529|339703|339529|339380|339200|1814
1639678800000|2021-12-16 18:20:00|339681|339328|339462|339304|339700|339600|339374|339195|2944
1639679100000|2021-12-16 18:25:00|339545|339335|339849|339715|339861|339826|339489|339304|3044
1639679400000|2021-12-16 18:30:00|339861|339713|338811|338737|339861|339720|338811|338500|3396
1639679700000|2021-12-16 18:35:00|338849|338738|338895|338745|339286|339017|338726|338500|4154
1639680000000|2021-12-16 18:40:00|338894|338751|338749|338401|339046|338763|338408|338185|3795
1639680300000|2021-12-16 18:45:00|338748|338400|339771|339117|339900|339840|338561|338400|4364
1639680600000|2021-12-16 18:50:00|339666|339463|339246|338970|339993|339884|339228|338888|4693
1639680900000|2021-12-16 18:55:00|339242|338971|339057|338900|339242|339124|338808|338600|3147
1639681200000|2021-12-16 19:00:00|339058|338901|339180|338994|339549|339330|338862|338775|3197
1639681500000|2021-12-16 19:05:00|339182|338896|338490|338253|339182|338896|338412|338251|3380
1639681800000|2021-12-16 19:10:00|338549|338256|338460|338208|338600|338448|338350|338200|3150
1639682100000|2021-12-16 19:15:00|338461|338301|337955|337819|338786|338634|337955|337801|9080
1639682400000|2021-12-16 19:20:00|337948|337802|337423|337226|338099|337885|337331|337200|4491
1639682700000|2021-12-16 19:25:00|337413|337217|337995|337701|338299|338132|337408|337217|2564
1639683000000|2021-12-16 19:30:00|337996|337801|337704|337348|338200|338071|337490|337240|1239
1639683300000|2021-12-16 19:35:00|337703|337400|338329|338112|338460|338337|337486|337230|4534
1639683600000|2021-12-16 19:40:00|338330|338146|338169|338019|338953|338733|338099|337923|4027
1639683900000|2021-12-16 19:45:00|338168|337928|337003|336602|338168|337928|336801|336602|4780
1639684200000|2021-12-16 19:50:00|337013|336641|337058|336733|337500|337322|336973|336640|3730
1639684500000|2021-12-16 19:55:00|337057|336800|337735|337462|337735|337538|337029|336733|3295
1639684800000|2021-12-16 20:00:00|337696|337451|338430|337874|338430|338240|337433|337174|4739
1639685100000|2021-12-16 20:05:00|338429|338181|337531|337122|338840|338652|337531|337122|5424
1639685400000|2021-12-16 20:10:00|337524|337160|337581|337457|337899|337686|337379|337160|3250
1639685700000|2021-12-16 20:15:00|337580|337458|338336|338123|338337|338213|337412|337202|4594
1639686000000|2021-12-16 20:20:00|338338|338124|338271|338067|338957|338828|338001|337856|4484
1639686300000|2021-12-16 20:25:00|338294|338108|338822|338617|339551|339489|338163|338000|6070
1639686600000|2021-12-16 20:30:00|338820|338675|339328|339127|339380|339271|338250|338058|8785
1639686900000|2021-12-16 20:35:00|339327|339066|339677|339456|339842|339685|338986|338785|13965
1639687200000|2021-12-16 20:40:00|339665|339400|337625|337400|339700|339640|337200|337000|24854
1639687500000|2021-12-16 20:45:00|337626|337402|336561|336300|337782|337623|336492|336200|14400
1639687800000|2021-12-16 20:50:00|336526|336305|337601|337449|338076|337855|336526|336300|22785
1639688100000|2021-12-16 20:55:00|337588|337302|337767|337594|338399|338261|337588|337302|40205
1639688400000|2021-12-16 21:00:00|337851|337672|337742|337012|338084|337672|337200|337000|3497
1639688700000|2021-12-16 21:05:00|337450|337020|337683|337212|337742|337450|337450|337020|1851
1639689000000|2021-12-16 21:10:00|337700|337500|338000|337780|338300|337780|337700|337500|1876
1639689300000|2021-12-16 21:15:00|337950|337775|337905|337775|337950|337775|337905|337775|172
1639689600000|2021-12-16 21:20:00|337799|337500|337797|337500|337799|337500|337797|337500|211
1639689900000|2021-12-16 21:25:00|337799|337701|337940|337701|337943|337701|337799|337701|169
1639690200000|2021-12-16 21:30:00|337938|337600|337979|337600|337979|337600|337938|337600|214
1639690500000|2021-12-16 21:35:00|337968|337742|337980|337742|337980|337742|337900|337742|60
1639690800000|2021-12-16 21:40:00|||||||||154
1639691100000|2021-12-16 21:45:00|||||||||43
1639691400000|2021-12-16 21:50:00|||||||||79
1639691700000|2021-12-16 21:55:00||337701||337740||337740||337701|165
1639692000000|2021-12-16 22:00:00|||||||||56
1639692300000|2021-12-16 22:05:00|337978|337742|337978|337742|337978|337742|337978|337742|47
1639692600000|2021-12-16 22:10:00|337943|337737|337943|337701|337980|337737|337943|337701|119
1639692900000|2021-12-16 22:15:00|337800|337500|337800|337542|337800|337542|337800|337500|93
1639693200000|2021-12-16 22:20:00|337792|337500|337792|337500|337792|337500|337792|337500|91
1639693500000|2021-12-16 22:25:00|337800|337501|337799|337501|337800|337501|337799|337501|213
1639693800000|2021-12-16 22:30:00|337800||337800||337800||337800||71
1639694100000|2021-12-16 22:35:00|337799|337510|337800|337565|337800|337565|337789|337510|217
1639694400000|2021-12-16 22:40:00||337560||337525||337560||337510|112
1639694700000|2021-12-16 22:45:00|337700||337799||337800||337700||147
1639695000000|2021-12-16 22:50:00|||||||||95
1639695300000|2021-12-16 22:55:00|337700|337600|337700|337600|337700|337600|337700|337600|99
1639695600000|2021-12-16 23:00:00|337799|337742|337800|337625|337800|337742|337770|337600|695
1639695900000|2021-12-16 23:05:00|337750|337600|337742|337307|337800|337600|337700|337293|438
1639696200000|2021-12-16 23:10:00|337760|337420|337800|337600|337800|337600|337760|337300|170
1639696500000|2021-12-16 23:15:00|337745|337420|337600|337225|337800|337420|337600|337200|99
1639696800000|2021-12-16 23:20:00|337525|337250|337525|337206|337525|337350|337525|337206|229
1639697100000|2021-12-16 23:25:00|337300|337300|337199|337000|337600|337300|337199|337000|432
1639697400000|2021-12-16 23:30:00|337600|336525|337150|336600|337600|336662|337100|336525|240
1639697700000|2021-12-16 23:35:00|337149|336740|337149|336632|337149|336794|337149|336600|242
1639698000000|2021-12-16 23:40:00|337000|336610|337000|336525|337000|336610|336800|336525|244
1639698300000|2021-12-16 23:45:00|337100|336600|337100|336612|337100|336612|337100|336525|309
1639698600000|2021-12-16 23:50:00|337000|336525|337000|336618|337100|336618|337000|336525|116
1639698900000|2021-12-16 23:55:00|336740|336628|337000|336500|337000|336740|336740|336500|868
1639699200000|2021-12-17 00:00:00|337150|336525|337150|336900|337150|336900|337150|336525|699
1639699500000|2021-12-17 00:05:00|337599|336750|337500|336750|337599|336750|337500|336750|177
1639699800000|2021-12-17 00:10:00|337700|336800|337700|336900|337700|336900|337700|336750|99
1639700100000|2021-12-17 00:15:00|337688|337000|337650|337055|337700|337055|337650|336954|30
1639700400000|2021-12-17 00:20:00|337699|337000|337699|337100|337699|337100|337699|337000|65
1639700700000|2021-12-17 00:25:00|337650|337030|337650|337030|337650|337030|337650|337030|2
1639701000000|2021-12-17 00:30:00|337600|337055|337600|337055|337600|337055|337599|337055|69
1639701300000|2021-12-17 00:35:00|337599|337100|337600|337200|337600|337200|337599|337055|44
1639701600000|2021-12-17 00:40:00|337700|337301|337700|337305|337700|337305|337600|337200|132
1639701900000|2021-12-17 00:45:00|||||||||77
1639702200000|2021-12-17 00:50:00|||||||||113
1639702500000|2021-12-17 00:55:00|337899|337400|337899|337511|337899|337511|337899|337400|95
1639731600000|2021-12-17 09:00:00|337800|331959|337086|334737|337800|334794|336760|331959|228
1639731900000|2021-12-17 09:05:00|337085|334566|337031|334571|337800|335280|336782|334566|195
1639732200000|2021-12-17 09:10:00|337030|334570|335631|333355|338216|334620|335631|333355|245
1639732500000|2021-12-17 09:15:00|335747|333142|336155|334551|338216|334551|334195|331959|393
1639732800000|2021-12-17 09:20:00|337946|334601|335183|334551|338216|334700|334892|334551|236
1639733100000|2021-12-17 09:25:00|335655||335655||335655||335655||316
1639733400000|2021-12-17 09:30:00|||||||||48
1639733700000|2021-12-17 09:35:00||334400||334400||334400||334400|21
1639734000000|2021-12-17 09:40:00|335399|333079|335395|332796|335655|333079|335395|331959|437
1639734300000|2021-12-17 09:45:00|335397|333186|335655|333700|335655|333700|335365|333186|146
1639734600000|2021-12-17 09:50:00||333742||334384||334384||333700|97
1639734900000|2021-12-17 09:55:00|335220|334386|335655|333855|335655|334386|335220|333700|170
1639735200000|2021-12-17 10:00:00|335499|333700|335498|333766|335499|333988|335498|333700|20
1639735500000|2021-12-17 10:05:00|335495|333700|335409|333802|335495|333908|335300|333700|59
1639735800000|2021-12-17 10:10:00|335408|333700|335300|333700|335498|333946|335300|333700|109
1639736100000|2021-12-17 10:15:00|335299||335000||335300||335000||78
1639736400000|2021-12-17 10:20:00|335084||335000||335300||335000||134
1639736700000|2021-12-17 10:25:00|334800||334800||334800||334800||117
1639737000000|2021-12-17 10:30:00||333869||333870||333870||333869|94
1639737300000|2021-12-17 10:35:00|334600|334100|334600|334101|334600|334101|334600|334062|35
1639737600000|2021-12-17 10:40:00|334800|334100|334800|333001|334800|334101|334800|333000|176
1639737900000|2021-12-17 10:45:00|334399|333000|334399|333000|334399|333000|334399|333000|57
1639738200000|2021-12-17 10:50:00|334800|333001|334400|333011|334800|333011|334400|333000|137
1639738500000|2021-12-17 10:55:00||333000||333000||333075||333000|69
1639738800000|2021-12-17 11:00:00|334599|333001|334900|333700|335495|333706|334397|332742|210
1639739100000|2021-12-17 11:05:00|334955|333000|334900|333000|335655|333001|334900|333000|232
1639739400000|2021-12-17 11:10:00||333701||333595||333701||333595|38
1639739700000|2021-12-17 11:15:00||333000||333001||333001||333000|57
1639740000000|2021-12-17 11:20:00|335655|333434|335499|334118|335655|334290|334900|333000|154
1639740300000|2021-12-17 11:25:00||333203||333738||333738||333000|71
1639740600000|2021-12-17 11:30:00|335655||335000||335655||335000||88
1639740900000|2021-12-17 11:35:00|||||||||21
1639741200000|2021-12-17 11:40:00|335093|334778|335655|333738|335655|335092|335090|333738|201
1639741500000|2021-12-17 11:45:00|335499||335499||335499||335498||33
1639741800000|2021-12-17 11:50:00|335498||335498||335498||335498||55
1639742100000|2021-12-17 11:55:00|335499|335100|335499|333760|335499|335100|335498|333760|156
1639742400000|2021-12-17 12:00:00|335655|334052|335653|335306|335655|335306|335200|333887|745
1639742700000|2021-12-17 12:05:00|335655||335655||335655||335400||349
1639743000000|2021-12-17 12:10:00|335653|335000|335292|335000|335655|335001|335292|334700|808
1639743300000|2021-12-17 12:15:00|335290|335100|335280|335000|335292|335100|335280|335000|180
1639743600000|2021-12-17 12:20:00|335292|335200|335400|335100|335655|335400|335292|335000|1078
1639743900000|2021-12-17 12:25:00|335394|335300|335390|334500|335500|335300|335206|334500|1632
1639744200000|2021-12-17 12:30:00|335389|334501|335000|334501|335389|334514|335000|334501|379
1639744500000|2021-12-17 12:35:00|334904|334503|335489|334900|335500|335200|334879|334501|1302
1639744800000|2021-12-17 12:40:00|335500|334825|335500|334825|335500|334930|335500|334825|599
1639745100000|2021-12-17 12:45:00|335490|334826|335380|334500|335490|334934|335133|334500|964
1639745400000|2021-12-17 12:50:00|335295|334275|334950|334202|335300|334276|334680|334000|931
1639745700000|2021-12-17 12:55:00|335115|334204|335280|334216|335500|334579|335115|334204|193
1639746000000|2021-12-17 13:00:00|335277|334218|335500|334519|335500|335011|335277|334204|459
1639746300000|2021-12-17 13:05:00|335400|334516|335388|334800|336899|335334|335300|334207|1848
1639746600000|2021-12-17 13:10:00|335200|334900|335272|334400|336000|334900|335069|334204|680
1639746900000|2021-12-17 13:15:00|335290|334204|334994|334304|335290|334500|334860|334204|381
1639747200000|2021-12-17 13:20:00|335199|334404|335090|334503|335200|334503|335089|334404|249
1639747500000|2021-12-17 13:25:00|335000|334500|335200|334420|335200|334601|335000|334404|254
1639747800000|2021-12-17 13:30:00|335190|334600|335490|334700|335500|335000|335077|334600|676
1639748100000|2021-12-17 13:35:00|335500|334800|335498|334803|335500|334828|335000|334601|571
1639748400000|2021-12-17 13:40:00|335400|334800|335300|334701|335400|334800|335197|334600|232
1639748700000|2021-12-17 13:45:00||334800||334800||334801||334600|679
1639749000000|2021-12-17 13:50:00|335200|334801|335200|334721|335200|334801|335200|334702|210
1639749300000|2021-12-17 13:55:00|335300|334801|335500|335021|335500|335021|335300|334800|597
1639749600000|2021-12-17 14:00:00|335499|335023|335500|335000|335500|335392|335366|334900|701
1639749900000|2021-12-17 14:05:00|335499|334900|334771|334007|335499|334900|334502|334007|1294
1639750200000|2021-12-17 14:10:00|334746|334115|335149|334300|335500|334721|334721|334115|957
1639750500000|2021-12-17 14:15:00|335050|334400|335000|334465|335200|334500|334995|334374|444
1639750800000|2021-12-17 14:20:00|335500|334800|335500|335000|336470|335300|335479|334800|867
1639751100000|2021-12-17 14:25:00|335400|335113|335500|334800|336000|335224|335172|334800|2579
1639751400000|2021-12-17 14:30:00|335001|335102|335766|335639|335800|335639|334245|334000|317789
1639751700000|2021-12-17 14:35:00|335800|335626|332999|332785|336149|335883|332621|332400|17951
1639752000000|2021-12-17 14:40:00|333195|332786|331999|331450|333500|333199|331533|331428|10763
1639752300000|2021-12-17 14:45:00|331699|331428|334497|334280|334497|334302|331308|331200|12824
1639752600000|2021-12-17 14:50:00|334495|334149|333650|333395|335911|335688|333621|333344|14928
1639752900000|2021-12-17 14:55:00|333648|333402|334180|333894|335139|334774|333568|333300|9286
1639753200000|2021-12-17 15:00:00|334309|333601|334698|334126|335042|334487|333000|332697|9190
1639753500000|2021-12-17 15:05:00|334470|334060|334463|334102|335000|334412|333765|333502|3561
1639753800000|2021-12-17 15:10:00|334354|334103|332665|332343|334463|334132|332536|332300|9034
1639754100000|2021-12-17 15:15:00|332664|332504|333265|333059|333559|333248|332544|332300|6830
1639754400000|2021-12-17 15:20:00|333208|332775|332799|332603|333433|333209|332572|332300|5762
1639754700000|2021-12-17 15:25:00|332750|332604|334450|334177|334500|334352|332749|332603|6932
1639755000000|2021-12-17 15:30:00|334304|334049|335330|335071|335400|335276|333617|333364|7651
1639755300000|2021-12-17 15:35:00|335400|335172|336663|336455|337000|336843|335400|335172|10523
1639755600000|2021-12-17 15:40:00|336527|336149|336619|336300|336900|336773|336014|335475|6199
1639755900000|2021-12-17 15:45:00|336472|336301|338373|338260|338500|338260|336403|336300|12279
1639756200000|2021-12-17 15:50:00|338502|338011|340196|339972|340545|340192|338045|337800|15524
1639756500000|2021-12-17 15:55:00|340333|339790|338948|338697|340540|340243|338103|337935|15033
1639756800000|2021-12-17 16:00:00|339060|338767|338432|338200|339168|338942|338356|338111|4209
1639757100000|2021-12-17 16:05:00|338398|338132|338275|337988|338583|338323|338066|337711|4503
1639757400000|2021-12-17 16:10:00|338264|338048|340794|340513|340956|340731|338230|338033|13196
1639757700000|2021-12-17 16:15:00|340793|340401|339074|338816|340794|340792|338621|338355|8389
1639758000000|2021-12-17 16:20:00|339024|338802|339268|339063|339489|339257|338830|338495|2063
1639758300000|2021-12-17 16:25:00|339267|339064|339777|339637|339867|339700|338629|338396|4303
1639758600000|2021-12-17 16:30:00|339852|339669|337825|337471|339989|339818|337761|337471|9976
1639758900000|2021-12-17 16:35:00|337824|337472|337426|337167|337873|337796|336839|336600|6678
1639759200000|2021-12-17 16:40:00|337499|337168|336902|336614|337796|337549|336652|336543|10894
1639759500000|2021-12-17 16:45:00|336822|336615|336911|336618|337267|336960|336437|336020|16711
1639759800000|2021-12-17 16:50:00|336910|336619|337378|337101|337419|337233|336909|336619|2942
1639760100000|2021-12-17 16:55:00|337345|337100|338491|338300|338600|338426|337221|337025|5382
1639760400000|2021-12-17 17:00:00|338421|338146|337701|337333|338568|338393|337417|337333|3181
1639760700000|2021-12-17 17:05:00|337624|337427|337200|336927|337690|337427|336628|336381|4041
1639761000000|2021-12-17 17:10:00|337155|337001|338687|338496|338700|338584|337155|336869|3033
1639761300000|2021-12-17 17:15:00|338700|338577|339027|338786|339500|339273|338641|338375|13331
1639761600000|2021-12-17 17:20:00|338998|338801|339500|339232|339900|339820|338966|338502|7833
1639761900000|2021-12-17 17:25:00|339499|339064|339177|339005|339500|339112|338583|338444|5932
1639762200000|2021-12-17 17:30:00|339200|339014|339275|339201|339900|339782|338906|338522|8972
1639762500000|2021-12-17 17:35:00|339346|339200|338822|338612|339631|339478|338644|338457|3004
1639762800000|2021-12-17 17:40:00|338776|338621|338176|337879|338911|338727|338175|337879|2618
1639763100000|2021-12-17 17:45:00|338280|338002|338739|338374|338988|338529|338170|337869|3107
1639763400000|2021-12-17 17:50:00|338584|338362|338917|338717|339400|339252|338541|338225|4559
1639763700000|2021-12-17 17:55:00|339000|338718|339437|339135|339597|339450|338999|338508|5783
1639764000000|2021-12-17 18:00:00|339365|339130|339597|339201|339597|339311|339175|339000|2529
1639764300000|2021-12-17 18:05:00|339444|339202|339013|338800|339597|339371|339013|338800|4003
1639764600000|2021-12-17 18:10:00|339075|338801|339271|339000|339568|339411|338799|338577|3566
1639764900000|2021-12-17 18:15:00|339458|339034|339799|339468|339900|339745|339241|338992|5276
1639765200000|2021-12-17 18:20:00|339800|339626|339880|339701|340083|339916|339603|339497|2200
1639765500000|2021-12-17 18:25:00|339879|339644|340572|340467|340800|340612|339748|339605|4072
1639765800000|2021-12-17 18:30:00|340690|340468|340699|340493|340769|340659|340295|340113|6804
1639766100000|2021-12-17 18:35:00|340654|340500|340474|340330|340800|340699|340354|340210|2756
1639766400000|2021-12-17 18:40:00|340476|340332|339623|339330|340600|340431|339344|339200|7028
1639766700000|2021-12-17 18:45:00|339617|339329|340424|340131|340425|340222|339617|339329|2110
1639767000000|2021-12-17 18:50:00|340333|340133|340831|340728|340849|340754|340251|340132|2370
1639767300000|2021-12-17 18:55:00|340803|340727|341728|341531|341900|341708|340803|340690|13246
1639767600000|2021-12-17 19:00:00|341730|341570|340845|340645|341730|341621|340749|340600|7000
1639767900000|2021-12-17 19:05:00|340844|340600|340901|340700|340970|340850|340152|340000|6685
1639768200000|2021-12-17 19:10:00|340848|340811|339999|339800|341200|341000|339999|339800|6192
1639768500000|2021-12-17 19:15:00|340024|339801|340264|340076|340313|340089|339854|339550|2861
1639768800000|2021-12-17 19:20:00|340251|340130|340298|340107|340500|340252|339999|339832|1972
1639769100000|2021-12-17 19:25:00|340297|340168|339599|339109|340301|340168|339148|338877|7641
1639769400000|2021-12-17 19:30:00|339715|339463|339795|339510|340200|340089|339674|339397|3519
1639769700000|2021-12-17 19:35:00|339797|339452|339754|339569|340100|339896|339510|339337|1890
1639770000000|2021-12-17 19:40:00|339812|339636|340251|340110|340338|340110|339641|339070|3248
1639770300000|2021-12-17 19:45:00|340250|339977|340232|339954|340660|340468|340098|339839|7044
1639770600000|2021-12-17 19:50:00|340099|339955|339549|339350|340251|340026|339549|339350|3631
1639770900000|2021-12-17 19:55:00|339528|339371|339515|339383|339860|339709|339317|339121|3629
1639771200000|2021-12-17 20:00:00|339565|339400|339556|339337|340663|340599|339450|339200|8137
1639771500000|2021-12-17 20:05:00|339617|339447|339599|339381|339903|339650|339490|339343|3000
1639771800000|2021-12-17 20:10:00|339598|339378|339135|338801|339781|339576|338941|338674|6429
1639772100000|2021-12-17 20:15:00|339000|338800|339047|338704|339597|339446|338499|338333|4181
1639772400000|2021-12-17 20:20:00|338876|338705|339673|339520|339744|339607|338833|338704|4968
1639772700000|2021-12-17 20:25:00|339669|339521|338833|338617|339669|339560|338802|338617|10913
1639773000000|2021-12-17 20:30:00|338830|338682|337923|337786|339066|338870|337604|337500|8755
1639773300000|2021-12-17 20:35:00|337895|337771|338652|338408|338800|338692|337526|337253|3829
1639773600000|2021-12-17 20:40:00|338653|338463|338779|338528|339235|338998|338354|338100|7632
1639773900000|2021-12-17 20:45:00|338744|338529|337676|337501|338985|338729|337600|337500|9204
1639774200000|2021-12-17 20:50:00|337593|337583|339416|339106|339694|339576|337564|337120|35301
1639774500000|2021-12-17 20:55:00|339537|339415|340035|339848|340996|340863|339499|339106|93982
1639774800000|2021-12-17 21:00:00|340034|339924|340000|339950|340248|339975|339950|339919|984539
1639775100000|2021-12-17 21:05:00|340002|339955|339975|339917|340008|339977|339950|339913|14106
1639775400000|2021-12-17 21:10:00|340000|340000|340012|339943|340030|340025|340000|339917|2009
1639775700000|2021-12-17 21:15:00|339979||340000||340012||339979||1269
1639776000000|2021-12-17 21:20:00|340012|339975|340000|339975|340019|340000|340000|339975|1854
1639776300000|2021-12-17 21:25:00|340009|339943|339950|339943|340009|339943|339950|339943|593
1639776600000|2021-12-17 21:30:00|339975|339938|339949|339500|339990|339938|339949|339500|1901
1639776900000|2021-12-17 21:35:00|339900|339792|340035|339950|340042|340020|339900|339792|2875
1639777200000|2021-12-17 21:40:00|340034|340000|340034|340000|340034|340000|340034|339987|456
1639777500000|2021-12-17 21:45:00|340042|339987|340050|339987|340050|339987|340042|339987|1104
1639777800000|2021-12-17 21:50:00|||||||||371
1639778100000|2021-12-17 21:55:00|340000|339970|340000|339970|340000|339970|340000|339970|132
1639990800000|2021-12-20 09:00:00|336188|333301|335437|333000|336989|333504|335351|332928|289
1639991100000|2021-12-20 09:05:00|337484|332928|335162|332937|338900|332937|334900|332928|332
1639991400000|2021-12-20 09:10:00|338734|333600|335304|333600|338734|333600|335207|333600|262
1639991700000|2021-12-20 09:15:00|335534||335139||337000||334799||223
1639992000000|2021-12-20 09:20:00|336138|333300|334799|332937|336138|333360|334000|332937|778
1639992300000|2021-12-20 09:25:00|334903|333000|335493|333500|337500|333739|334796|332937|642
1639992600000|2021-12-20 09:30:00|337500|333006|335839|333322|337500|334455|335115|333000|499
1639992900000|2021-12-20 09:35:00|336742|333501|335720|333506|337993|334000|335720|333000|451
1639993200000|2021-12-20 09:40:00|337040|333508|336000|333584|338498|334700|335873|333212|206
1639993500000|2021-12-20 09:45:00|335998|333501|336000|333700|336000|333702|335993|333501|32
1639993800000|2021-12-20 09:50:00|334883|333702|334700|333951|336000|333951|334700|333700|402
1639994100000|2021-12-20 09:55:00|335900|334088|335900|333951|335900|334088|335900|333951|530
1639994400000|2021-12-20 10:00:00|336229|333701|335900|334680|336699|334680|335900|333701|19
1639994700000|2021-12-20 10:05:00|335500||335000||335500||335000||170
1639995000000|2021-12-20 10:10:00|335500||335500||335500||335500||186
1639995300000|2021-12-20 10:15:00|335499||335500||335500||335499||238
1639995600000|2021-12-20 10:20:00|335488||335488||335488||335488||16
1639995900000|2021-12-20 10:25:00|335500||335488||335500||335488||185
1639996200000|2021-12-20 10:30:00|335280|334288|335488|333800|335488|334288|334758|333344|374
1639996500000|2021-12-20 10:35:00|335280|334800|335488|334800|335488|334800|335280|334800|139
1639996800000|2021-12-20 10:40:00|335500|334455|336000|333800|336000|334455|335488|333800|229
1639997100000|2021-12-20 10:45:00|336138|334001|336499|333851|338498|334001|336138|333700|69
1639997400000|2021-12-20 10:50:00|337993|333800|337993|334000|338498|334000|336499|333800|19
1639997700000|2021-12-20 10:55:00|336831|334033|337220|334834|338498|335309|335815|333800|207
1639998000000|2021-12-20 11:00:00|337221||335800||337993||335762||206
1639998300000|2021-12-20 11:05:00|||||||||36
1639998600000|2021-12-20 11:10:00|336802|335517|336199|335201|338900|335517|336199|335201|156
1639998900000|2021-12-20 11:15:00|336849|335202|336000|334834|338900|335420|335700|334834|115
1639999200000|2021-12-20 11:20:00|||||||||11
1639999500000|2021-12-20 11:25:00|||||||||2
1639999800000|2021-12-20 11:30:00|337320|334835|336299|336100|337320|336155|336299|334835|372
1640000100000|2021-12-20 11:35:00|337363|336200|336199|334834|338656|336200|336000|334834|418
1640000400000|2021-12-20 11:40:00|335949||335949||335949||335949||17
1640000700000|2021-12-20 11:45:00|336199|335700|336199|334834|336199|335700|336199|334834|48
1640001000000|2021-12-20 11:50:00|336198|335020|336199|335020|336199|335020|336198|335020|10
1640001300000|2021-12-20 11:55:00|335798|334834|336199|334834|336199|335500|335782|334834|205
1640001600000|2021-12-20 12:00:00|336100|335000|335900|335500|337500|335800|335900|335000|1607
1640001900000|2021-12-20 12:05:00|335899|335511|337512|335900|338000|335900|335899|335500|1347
1640002200000|2021-12-20 12:10:00|337373|335525|336999|336100|338000|336150|336320|335525|280
1640002500000|2021-12-20 12:15:00|336356|336000|335899|335500|336999|336000|335899|335500|1190
1640002800000|2021-12-20 12:20:00|335750|335526|335945|335501|336999|335900|335750|335500|801
1640003100000|2021-12-20 12:25:00|335927|335525|336000|335500|336800|335700|335908|335500|317
1640003400000|2021-12-20 12:30:00|335999|335650|336497|335800|336500|335800|335999|335650|162
1640003700000|2021-12-20 12:35:00|336495|335900|336496|335800|336500|336100|336270|335800|697
1640004000000|2021-12-20 12:40:00|336490|335801|336397|335822|336496|336101|336150|335800|307
1640004300000|2021-12-20 12:45:00|336096|335800|335990|335720|336096|335816|335988|335650|488
1640004600000|2021-12-20 12:50:00|335800|335721|335980|335650|335999|335732|335800|335650|789
1640004900000|2021-12-20 12:55:00|335999|335500|335400|335000|335999|335501|335255|335000|1126
1640005200000|2021-12-20 13:00:00|335398|335007|335700|335200|335700|335212|335300|335000|464
1640005500000|2021-12-20 13:05:00|335699|335171|335700|335170|335700|335171|335697|335170|451
1640005800000|2021-12-20 13:10:00|335610|335171|335999|335010|335999|335300|335300|335000|943
1640006100000|2021-12-20 13:15:00|335998|335015|335407|335121|335998|335200|335400|335015|133
1640006400000|2021-12-20 13:20:00|335999|335100|335900|335200|335999|335300|335400|335100|670
1640006700000|2021-12-20 13:25:00|335500|335337|335899|335245|335999|335337|335335|335100|1390
1640007000000|2021-12-20 13:30:00|335999|335400|335300|335202|335999|335400|335298|335100|950
1640007300000|2021-12-20 13:35:00|335398|335100|335499|335200|335999|335375|335398|335100|295
1640007600000|2021-12-20 13:40:00|335619|335201|335897|335116|335999|335340|335498|335100|979
1640007900000|2021-12-20 13:45:00|335999|335100|335498|335102|335999|335300|335498|335100|730
1640008200000|2021-12-20 13:50:00|335500|335250|335999|335102|335999|335302|335300|335100|249
1640008500000|2021-12-20 13:55:00|335998|335100|335890|335125|335999|335610|335800|335100|923
1640008800000|2021-12-20 14:00:00|335740|335136|335889|335700|335889|335700|335722|335136|1646
1640009100000|2021-12-20 14:05:00|335985|335550|335985|335500|335999|335943|335600|335200|1476
1640009400000|2021-12-20 14:10:00|335984|335510|336400|336100|336400|336100|335899|335510|1362
1640009700000|2021-12-20 14:15:00|336398|336000|336299|335801|336398|336100|336000|335735|1411
1640010000000|2021-12-20 14:20:00|336400|335802|336400|336113|336400|336113|336390|335802|382
1640010300000|2021-12-20 14:25:00|335975|335843|334979|333801|336400|335843|333935|333600|9521
1640010600000|2021-12-20 14:30:00|334236|333800|333324|332643|334530|333877|332337|332000|25547
1640010900000|2021-12-20 14:35:00|333087|332712|334935|334551|335058|334936|332312|332000|18757
1640011200000|2021-12-20 14:40:00|334985|334604|334970|334590|335100|334890|333113|332924|10830
1640011500000|2021-12-20 14:45:00|334860|334591|333763|333501|335000|334600|333763|333500|10043
1640011800000|2021-12-20 14:50:00|333762|333500|333451|333107|334444|333995|333053|332800|9558
1640012100000|2021-12-20 14:55:00|333357|333067|334999|334501|335898|335409|333357|333067|17840
1640012400000|2021-12-20 15:00:00|335000|334568|333702|333450|335200|334905|333701|333444|7614
1640012700000|2021-12-20 15:05:00|333666|333370|334301|333962|334304|334024|333206|333000|4477
1640013000000|2021-12-20 15:10:00|334285|333967|333769|333404|334311|334180|333219|333020|2894
1640013300000|2021-12-20 15:15:00|333756|333567|335300|335000|335820|335601|333559|333319|6373
1640013600000|2021-12-20 15:20:00|335298|335001|335000|334860|335750|335665|334999|334860|4877
1640013900000|2021-12-20 15:25:00|334999|334798|334481|334145|334999|334798|334256|334000|5732
1640014200000|2021-12-20 15:30:00|334415|334144|334280|333778|334667|334472|333723|333600|6036
1640014500000|2021-12-20 15:35:00|334291|334107|335176|334903|335356|335129|334199|334000|3430
1640014800000|2021-12-20 15:40:00|335079|334708|335440|335237|335440|335285|334620|334284|2540
1640015100000|2021-12-20 15:45:00|335460|335253|333875|333600|335465|335359|333763|333600|9113
1640015400000|2021-12-20 15:50:00|333867|333703|332978|332801|333971|333785|332862|332700|6843
1640015700000|2021-12-20 15:55:00|332977|332804|332636|332500|333515|333251|332457|332200|7082
1640016000000|2021-12-20 16:00:00|332558|332400|331806|331701|333250|332711|331806|331694|11405
1640016300000|2021-12-20 16:05:00|331842|331694|332177|331969|332400|332143|331280|331180|14518
1640016600000|2021-12-20 16:10:00|332096|331733|332169|331926|332442|332314|331497|331300|7944
1640016900000|2021-12-20 16:15:00|332088|331911|332699|332506|332926|332706|332011|331900|4559
1640017200000|2021-12-20 16:20:00|332658|332526|332702|332542|332991|332708|332099|332002|7803
1640017500000|2021-12-20 16:25:00|332711|332580|332285|332122|332995|332866|332133|332025|7812
1640017800000|2021-12-20 16:30:00|332286|332124|332074|331669|332703|332403|331685|331500|6354
1640018100000|2021-12-20 16:35:00|332162|331703|332259|332036|332383|332157|331698|331521|2113
1640018400000|2021-12-20 16:40:00|332254|331992|332567|332322|332594|332445|332003|331900|1525
1640018700000|2021-12-20 16:45:00|332491|332230|332183|332082|332568|332416|332136|332000|3710
1640019000000|2021-12-20 16:50:00|332174|332100|332944|332821|333050|332973|332091|332002|6759
1640019300000|2021-12-20 16:55:00|332942|332822|332857|332704|333102|333010|332709|332546|4519
1640019600000|2021-12-20 17:00:00|332955|332727|332956|332823|332976|332878|332662|332504|1996
1640019900000|2021-12-20 17:05:00|332899|332825|332372|332128|332956|332832|332260|332110|5250
1640020200000|2021-12-20 17:10:00|332267|332100|331847|331737|332623|332404|331646|331503|4482
1640020500000|2021-12-20 17:15:00|331848|331766|333366|333006|333444|333314|331839|331737|9225
1640020800000|2021-12-20 17:20:00|333333|333066|332950|332667|333444|333293|332786|332600|5832
1640021100000|2021-12-20 17:25:00|332949|332600|332769|332501|333200|333089|332632|332500|2590
1640021400000|2021-12-20 17:30:00|332732|332530|332367|332178|332900|332628|332240|332178|1100
1640021700000|2021-12-20 17:35:00|332366|332200|332491|332339|332726|332563|332246|332100|948
1640022000000|2021-12-20 17:40:00|332489|332338|332676|332529|332760|332613|332368|332160|800
1640022300000|2021-12-20 17:45:00|332703|332523|332956|332651|332962|332830|332452|332233|870
1640022600000|2021-12-20 17:50:00|332929|332560|332908|332677|333200|332964|332780|332560|1551
1640022900000|2021-12-20 17:55:00|332907|332676|332561|332422|333035|332801|332342|332211|1538
1640023200000|2021-12-20 18:00:00|332499|332420|332432|332290|332726|332541|332397|332270|1020
1640023500000|2021-12-20 18:05:00|332386|332300|332920|332712|332920|332743|332337|332270|2158
1640023800000|2021-12-20 18:10:00|332966|332732|333099|332930|333200|333067|332799|332711|4633
1640024100000|2021-12-20 18:15:00|333085|332892|332982|332811|333367|333250|332873|332767|2214
1640024400000|2021-12-20 18:20:00|332949|332809|332893|332792|333111|332968|332702|332500|1081
1640024700000|2021-12-20 18:25:00|332890|332802|333181|333053|333253|333081|332871|332655|2369
1640025000000|2021-12-20 18:30:00|333180|333054|332996|332903|333619|333501|332882|332730|3908
1640025300000|2021-12-20 18:35:00|332993|332902|334000|333870|334000|333870|332993|332877|2489
1640025600000|2021-12-20 18:40:00|334010|333869|333902|333766|334650|334507|333820|333764|5414
1640025900000|2021-12-20 18:45:00|333876|333718|333876|333526|334021|333823|333603|333409|1732
1640026200000|2021-12-20 18:50:00|333850|333610|333755|333647|334000|333751|333359|333191|4108
1640026500000|2021-12-20 18:55:00|333799|333657|333499|333328|334100|333992|333408|333085|2886
1640026800000|2021-12-20 19:00:00|333482|333329|333767|333550|333960|333885|333482|333284|3904
1640027100000|2021-12-20 19:05:00|333766|333560|334488|334350|334488|334389|333766|333462|3733
1640027400000|2021-12-20 19:10:00|334403|334335|334013|333808|334488|334335|333954|333808|5418
1640027700000|2021-12-20 19:15:00|334012|333855|334637|334501|334718|334608|334012|333808|4718
1640028000000|2021-12-20 19:20:00|334559|334427|333861|333671|334637|334460|333846|333617|3972
1640028300000|2021-12-20 19:25:00|333860|333739|333794|333700|334092|333901|333450|333230|2687
1640028600000|2021-12-20 19:30:00|333791|333561|333499|333350|333803|333658|333384|333233|3538
1640028900000|2021-12-20 19:35:00|333491|333353|333584|333468|333911|333769|333417|333211|1300
1640029200000|2021-12-20 19:40:00|333592|333498|333652|333407|333896|333807|333501|333290|2210
1640029500000|2021-12-20 19:45:00|333569|333408|333869|333690|333870|333719|333500|333343|1914
1640029800000|2021-12-20 19:50:00|333884|333700|334510|334364|334670|334505|333850|333690|3247
1640030100000|2021-12-20 19:55:00|334491|334391|334271|334168|334745|334627|334227|334048|2955
1640030400000|2021-12-20 20:00:00|334274|334186|334297|334133|334700|334578|334274|334096|1636
1640030700000|2021-12-20 20:05:00|334284|334135|334368|334152|334445|334331|333955|333785|3255
1640031000000|2021-12-20 20:10:00|334390|334230|333863|333681|334600|334504|333862|333681|4205
1640031300000|2021-12-20 20:15:00|333862|333682|334599|334418|334600|334505|333862|333681|3876
1640031600000|2021-12-20 20:20:00|334577|334404|334185|334021|335452|335248|334174|334020|11131
1640031900000|2021-12-20 20:25:00|334184|334026|333636|333525|334244|334150|333459|333300|5800
1640032200000|2021-12-20 20:30:00|333655|333483|332810|332571|333655|333563|332570|332450|8530
1640032500000|2021-12-20 20:35:00|332703|332572|333191|333000|333376|333274|332645|332500|6764
1640032800000|2021-12-20 20:40:00|333102|333001|332771|332651|333600|333526|332639|332550|7476
1640033100000|2021-12-20 20:45:00|332697|332552|332666|332550|333227|333109|332572|332500|9961
1640033400000|2021-12-20 20:50:00|332685|332551|333743|333533|334199|334026|332685|332522|22694
1640033700000|2021-12-20 20:55:00|333785|333537|334223|334158|334679|334464|333785|333506|36479
1640034000000|2021-12-20 21:00:00|334980|334116|334500|334174|334980|334174|334158|333025|229895
1640034300000|2021-12-20 21:05:00|334800|333808|334800|334572|334800|334572|334800|333808|1271
1640034600000|2021-12-20 21:10:00||334573||334573||334573||334573|876
1640034900000|2021-12-20 21:15:00|334980|334400|334900|334412|334980|334412|334880|334400|371
1640035200000|2021-12-20 21:20:00|334980|334500|335300|334720|335300|334900|334980|334500|737
1640035500000|2021-12-20 21:25:00|335299|335000|335216|335000|335500|335000|335216|335000|207
1640035800000|2021-12-20 21:30:00|335500|335002|335500|335000|335500|335002|335299|335000|135
1640036100000|2021-12-20 21:35:00|335399|334727|335198|334729|335399|334729|335198|334727|250
1640036400000|2021-12-20 21:40:00|335196|334730|335196|334900|335196|334900|335196|334727|122
1640036700000|2021-12-20 21:45:00|||||||||182
1640037000000|2021-12-20 21:50:00|335100||335100||335100||335100||155
1640037300000|2021-12-20 21:55:00|||||||||185
1640037600000|2021-12-20 22:00:00|335000||335000||335000||335000||35
1640037900000|2021-12-20 22:05:00|335198|334950|335265|334950|335300|334950|335198|334950|232
1640038200000|2021-12-20 22:10:00|335198|334951|335175|334900|335198|334975|335150|334900|88
1640038500000|2021-12-20 22:15:00|335189||335189||335189||335182||72
1640038800000|2021-12-20 22:20:00|335075||335075||335075||335075||269
1640039100000|2021-12-20 22:25:00|335025|335000|335175|334900|335175|335000|335025|334900|158
1640039400000|2021-12-20 22:30:00|335150||335150||335150||335150||65
1640039700000|2021-12-20 22:35:00|||||||||122
1640040000000|2021-12-20 22:40:00|335100||335000||335100||335000||123
1640040300000|2021-12-20 22:45:00|||||||||36
1640040600000|2021-12-20 22:50:00|||||||||125
1640040900000|2021-12-20 22:55:00|||||||||130
1640041200000|2021-12-20 23:00:00|335022||335250||335500||335022||338
1640041500000|2021-12-20 23:05:00|||||||||192
1640041800000|2021-12-20 23:10:00|||||||||72
1640042100000|2021-12-20 23:15:00|||||||||30
1640042400000|2021-12-20 23:20:00||334901||334901||334905||334901|353
1640042700000|2021-12-20 23:25:00||334905||334901||334905||334901|39
1640043000000|2021-12-20 23:30:00||334905||334950||334950||334905|205
1640043300000|2021-12-20 23:35:00|335498|334937|335600|335100|335600|335100|335498|334905|1220
1640043600000|2021-12-20 23:40:00|||||||||140
1640043900000|2021-12-20 23:45:00|335500|335400|335600|335100|335600|335450|335500|335100|741
1640044200000|2021-12-20 23:50:00||335150||335150||335150||335150|94
1640044500000|2021-12-20 23:55:00||335175||335200||335200||335150|145
1640044800000|2021-12-21 00:00:00|335667|335300|336099|335200|336689|335408|335667|335200|562
1640045100000|2021-12-21 00:05:00|335972|335422|335990|335500|336099|335528|335972|335400|65
1640045400000|2021-12-21 00:10:00|335972|335660|335990|335600|335990|335660|335972|335600|269
1640045700000|2021-12-21 00:15:00||335500||335500||335500||335500|188
1640046000000|2021-12-21 00:20:00|335988|335600|335988|335600|335988|335600|335988|335600|96
1640046300000|2021-12-21 00:25:00|335990|335316|335608|335318|335990|335318|335608|335316|266
1640046600000|2021-12-21 00:30:00|335600|335200|335600|335001|335600|335215|335600|335001|159
1640046900000|2021-12-21 00:35:00|335700|335007|335700|335151|335700|335151|335700|335007|61
1640047200000|2021-12-21 00:40:00|335800|335400|335800|335151|335800|335400|335800|335151|92
1640047500000|2021-12-21 00:45:00|335600||335600||335600||335600||65
1640047800000|2021-12-21 00:50:00|335800|335152|335800|335152|335800|335152|335800|335152|37
1640048100000|2021-12-21 00:55:00||335200||335151||335200||335151|100
1640077200000|2021-12-21 09:00:00|337463|335600|337361|335174|337463|335601|337090|335174|77
1640077500000|2021-12-21 09:05:00|337463|335376|337463|335500|337463|335500|337359|335376|76
1640077800000|2021-12-21 09:10:00|||||||||7
1640078100000|2021-12-21 09:15:00||336000||336000||336000||336000|31
1640078400000|2021-12-21 09:20:00|337100||337000||337100||337000||34
1640078700000|2021-12-21 09:25:00|||||||||31
1640079000000|2021-12-21 09:30:00|337100|336002|337500|336002|337500|336700|337100|336002|395
1640079300000|2021-12-21 09:35:00|337100||337100||337225||337100||32
1640079600000|2021-12-21 09:40:00|337000|336606|337000|336002|337000|336626|337000|336002|136
1640079900000|2021-12-21 09:45:00|336810||336810||336810||336810||55
1640080200000|2021-12-21 09:50:00|||||||||17
1640080500000|2021-12-21 09:55:00|||||||||14
1640080800000|2021-12-21 10:00:00|||||||||749
1640081100000|2021-12-21 10:05:00|||||||||16
1640081400000|2021-12-21 10:10:00|336400||336400||336400||336400||17
1640081700000|2021-12-21 10:15:00|336600||336810||336810||336600||146
1640082000000|2021-12-21 10:20:00|||||||||5
1640082300000|2021-12-21 10:25:00|337500||337500||337500||337500||1
1640082600000|2021-12-21 10:30:00|||||||||94
1640082900000|2021-12-21 10:35:00|||||||||55
1640083200000|2021-12-21 10:40:00|||||||||2
1640083500000|2021-12-21 10:45:00|||||||||231
1640083800000|2021-12-21 10:50:00|336164||337500||337500||336164||336
1640084100000|2021-12-21 10:55:00|336999||337500||337500||336949||55
1640084400000|2021-12-21 11:00:00|337499|336017|337500|336002|337500|336102|337499|336002|37
1640084700000|2021-12-21 11:05:00|||||||||17
1640085000000|2021-12-21 11:10:00||336110||336112||336112||336002|88
1640085300000|2021-12-21 11:15:00||336002||336112||336112||336002|70
1640085600000|2021-12-21 11:20:00|||||||||101
1640085900000|2021-12-21 11:25:00|337755|336143|337755|336112|337920|337000|337755|336112|66
1640086200000|2021-12-21 11:30:00||336315||336600||336600||336112|18
1640086500000|2021-12-21 11:35:00|337920|336603|338000|337000|338000|337000|337920|336500|171
1640086800000|2021-12-21 11:40:00|337401|336500|337401|336500|337401|336500|337300|336500|54
1640087100000|2021-12-21 11:45:00|||||||||11
1640087400000|2021-12-21 11:50:00||336607||337001||337001||336607|47
1640087700000|2021-12-21 11:55:00|337400|337201|337401|336640|337401|337201|337245|336607|197
1640088000000|2021-12-21 12:00:00|337200|336698|337199|336800|337200|336889|336897|336698|1596
1640088300000|2021-12-21 12:05:00|337000|336766|337190|336963|337200|336963|336845|336766|541
1640088600000|2021-12-21 12:10:00|337189|337000|337499|337001|337500|337100|337187|336963|573
1640088900000|2021-12-21 12:15:00|337193|336963|337100|336970|337499|336970|337099|336800|278
1640089200000|2021-12-21 12:20:00|337400|336985|337490|336985|337499|337100|337400|336985|318
1640089500000|2021-12-21 12:25:00|337489|337030|337480|337200|337489|337200|337479|337030|313
1640089800000|2021-12-21 12:30:00|337401|337140|337500|337140|337500|337140|337394|337140|248
1640090100000|2021-12-21 12:35:00|337499|337200|337500|337141|337500|337200|337450|337140|79
1640090400000|2021-12-21 12:40:00|337499|337399|337899|337400|337900|337500|337399|337399|1459
1640090700000|2021-12-21 12:45:00|337888|337401|337900|337701|337900|337701|337888|337401|359
1640091000000|2021-12-21 12:50:00|337899|337601|337798|337500|337900|337601|337798|337399|597
1640091300000|2021-12-21 12:55:00|337800|337502|337800|337500|337800|337601|337799|337500|531
1640091600000|2021-12-21 13:00:00|337798|337502|337754|337399|337800|337502|337754|337399|410
1640091900000|2021-12-21 13:05:00|337798|337140|337598|337100|337800|337140|337150|337100|2346
1640092200000|2021-12-21 13:10:00|337500|337000|337290|336814|337500|337000|337100|336766|1325
1640092500000|2021-12-21 13:15:00|337600|336830|337599|337302|337600|337302|337599|336830|642
1640092800000|2021-12-21 13:20:00|337588|337300|337680|337300|337690|337400|337430|337300|140
1640093100000|2021-12-21 13:25:00|337660|337400|337448|336900|337660|337400|337300|336766|389
1640093400000|2021-12-21 13:30:00|337385|337100|337498|337210|337500|337210|337385|336766|128
1640093700000|2021-12-21 13:35:00|337500|336900|337375|337138|337500|337138|337340|336900|185
1640094000000|2021-12-21 13:40:00|337300|337300|337597|337001|337600|337300|337200|336810|1350
1640094300000|2021-12-21 13:45:00|337598|337200|337547|337100|337690|337350|337547|336900|332
1640094600000|2021-12-21 13:50:00||337112||337400||337400||337100|817
1640094900000|2021-12-21 13:55:00|337546|337417|337600|337400|337600|337500|337546|337150|659
1640095200000|2021-12-21 14:00:00|337599|337350|337500|337200|337600|337350|337500|337200|511
1640095500000|2021-12-21 14:05:00|337490|337110|337500|337202|337500|337295|337455|337110|816
1640095800000|2021-12-21 14:10:00|337400|337110|337300|337000|337400|337201|337250|337000|683
1640096100000|2021-12-21 14:15:00|337500|337001|337485|336766|337500|337001|337399|336766|472
1640096400000|2021-12-21 14:20:00|337000|336700|337400|336800|337500|336900|336800|336700|784
1640096700000|2021-12-21 14:25:00|337397|336700|336960|335501|337400|336700|335907|335500|2416
1640097000000|2021-12-21 14:30:00|335980|335542|335892|335600|336801|336516|335645|335500|13817
1640097300000|2021-12-21 14:35:00|335891|335557|334564|334201|335891|335567|334371|334171|12383
1640097600000|2021-12-21 14:40:00|334557|334200|333749|333509|335000|334677|333357|333200|11427
1640097900000|2021-12-21 14:45:00|333793|333494|332988|332800|334038|333539|332490|332335|13684
1640098200000|2021-12-21 14:50:00|332959|332797|332845|332682|333630|333362|332583|332400|10198
1640098500000|2021-12-21 14:55:00|332993|332681|332946|332800|333500|333338|332816|332681|5079
1640098800000|2021-12-21 15:00:00|333100|332960|332869|332657|333700|333531|332825|332656|6854
1640099100000|2021-12-21 15:05:00|332973|332719|332698|332500|333700|333563|332688|332500|7956
1640099400000|2021-12-21 15:10:00|332602|332600|332790|332581|332950|332841|331295|331200|16672
1640099700000|2021-12-21 15:15:00|332805|332633|333450|333304|333460|333354|332805|332581|5742
1640100000000|2021-12-21 15:20:00|333460|333149|332313|332203|333500|333450|332285|332203|3320
1640100300000|2021-12-21 15:25:00|332314|332204|331761|331596|332613|332436|331658|331501|6561
1640100600000|2021-12-21 15:30:00|331899|331601|332241|332112|332639|332502|331637|331554|4402
1640100900000|2021-12-21 15:35:00|332238|332114|332764|332456|332900|332696|332129|331948|3250
1640101200000|2021-12-21 15:40:00|332650|332458|332696|332586|332800|332711|332436|332350|2388
1640101500000|2021-12-21 15:45:00|332682|332503|332700|332414|332800|332694|332221|332100|1394
1640101800000|2021-12-21 15:50:00|332643|332507|332883|332682|332971|332851|332490|332292|3277
1640102100000|2021-12-21 15:55:00|332881|332683|333200|332873|333200|333140|332725|332620|3648
1640102400000|2021-12-21 16:00:00|333199|332965|333954|333736|333954|333803|332854|332600|10600
1640102700000|2021-12-21 16:05:00|333953|333700|335094|334950|335100|335000|333953|333700|14899
1640103000000|2021-12-21 16:10:00|335100|334951|334888|334607|335200|335038|334518|334444|3729
1640103300000|2021-12-21 16:15:00|334887|334719|334253|334145|335000|334826|334253|334052|3944
1640103600000|2021-12-21 16:20:00|334351|334146|334200|334003|334351|334198|333831|333702|3648
1640103900000|2021-12-21 16:25:00|334210|334047|334399|334193|334580|334453|334184|334047|1901
1640104200000|2021-12-21 16:30:00|334400|334248|335400|335300|335500|335438|334400|334248|5997
1640104500000|2021-12-21 16:35:00|335399|335266|335884|335741|336185|336105|335130|335000|6404
1640104800000|2021-12-21 16:40:00|335927|335742|336297|336132|336413|336230|335844|335740|2861
1640105100000|2021-12-21 16:45:00|336300|336252|335471|335301|336324|336252|335471|335251|6458
1640105400000|2021-12-21 16:50:00|335463|335343|335605|335488|335640|335546|335345|335005|4084
1640105700000|2021-12-21 16:55:00|335603|335489|335287|335127|335745|335666|335047|334944|3850
1640106000000|2021-12-21 17:00:00|335365|335161|335767|335640|336260|336108|335295|335130|2184
1640106300000|2021-12-21 17:05:00|335828|335718|335672|335550|335867|335719|335365|335000|2976
1640106600000|2021-12-21 17:10:00|335700|335551|337197|337005|337539|337447|335617|335541|10609
1640106900000|2021-12-21 17:15:00|337099|336980|337176|337038|337300|337185|336949|336600|7016
1640107200000|2021-12-21 17:20:00|337174|336975|337022|336793|337176|337045|336562|336501|3596
1640107500000|2021-12-21 17:25:00|337021|336830|337404|337340|337455|337394|336883|336793|3813
1640107800000|2021-12-21 17:30:00|337424|337342|338163|337969|338500|338352|337152|336844|12072
1640108100000|2021-12-21 17:35:00|338166|338058|337969|337838|338600|338413|337699|337500|4101
1640108400000|2021-12-21 17:40:00|337897|337688|338600|338402|338600|338411|337726|337648|4458
1640108700000|2021-12-21 17:45:00|338675|338481|338599|338500|339200|339092|338598|338481|5436
1640109000000|2021-12-21 17:50:00|338812|338471|338967|338763|339148|339015|338472|338146|3504
1640109300000|2021-12-21 17:55:00|338966|338770|339100|338844|339287|339219|338848|338536|4099
1640109600000|2021-12-21 18:00:00|339099|339007|338465|338317|339099|339044|338274|338100|5529
1640109900000|2021-12-21 18:05:00|338466|338332|338465|338292|338660|338480|337722|337500|3500
1640110200000|2021-12-21 18:10:00|338569|338352|338205|338119|338569|338352|337984|337805|2870
1640110500000|2021-12-21 18:15:00|338300|338130|338274|338092|338500|338392|338150|337902|1888
1640110800000|2021-12-21 18:20:00|338420|338095|338854|338669|338911|338742|338388|338095|2591
1640111100000|2021-12-21 18:25:00|338836|338715|338951|338821|338954|338822|338669|338600|1400
1640111400000|2021-12-21 18:30:00|338952|338822|338883|338797|339077|339026|338754|338684|1928
1640111700000|2021-12-21 18:35:00|338877|338809|339232|339128|339287|339236|338859|338703|3698
1640112000000|2021-12-21 18:40:00|339286|339129|339958|339794|340018|339974|339245|339128|7575
1640112300000|2021-12-21 18:45:00|339976|339846|339974|339848|340200|340115|339764|339653|4316
1640112600000|2021-12-21 18:50:00|339964|339849|340000|339881|340063|339975|339740|339632|3727
1640112900000|2021-12-21 18:55:00|340025|339887|339807|339702|340063|339978|339612|339500|5752
1640113200000|2021-12-21 19:00:00|339822|339770|340612|340469|340714|340651|339705|339601|4811
1640113500000|2021-12-21 19:05:00|340611|340420|340700|340588|340714|340653|340344|340110|4941
1640113800000|2021-12-21 19:10:00|340705|340654|340572|340439|341090|340970|340572|340400|3727
1640114100000|2021-12-21 19:15:00|340725|340501|340218|340022|340797|340707|340170|340022|4844
1640114400000|2021-12-21 19:20:00|340237|340186|339857|339720|340340|340237|339251|339159|9810
1640114700000|2021-12-21 19:25:00|339859|339760|340236|340079|340420|340331|339859|339760|9131
1640115000000|2021-12-21 19:30:00|340237|340094|340403|340233|340973|340914|340118|339861|8737
1640115300000|2021-12-21 19:35:00|340368|340234|340153|340000|340583|340336|340147|340000|3479
1640115600000|2021-12-21 19:40:00|340154|340017|340181|339968|340700|340459|339905|339700|6321
1640115900000|2021-12-21 19:45:00|340263|340068|340144|340001|340435|340246|340050|339952|3973
1640116200000|2021-12-21 19:50:00|340344|340003|341050|340953|341193|341009|340200|340002|7054
1640116500000|2021-12-21 19:55:00|341064|340969|341313|341195|341313|341248|340912|340744|5232
1640116800000|2021-12-21 20:00:00|341283|341194|341376|341195|341483|341339|341098|340865|11783
1640117100000|2021-12-21 20:05:00|341375|341177|341015|340774|341375|341177|340907|340710|4238
1640117400000|2021-12-21 20:10:00|340933|340796|340746|340638|341199|341150|340478|340400|8820
1640117700000|2021-12-21 20:15:00|340722|340640|340681|340568|340814|340747|340554|340400|2400
1640118000000|2021-12-21 20:20:00|340766|340569|339765|339551|340800|340643|339516|339416|8074
1640118300000|2021-12-21 20:25:00|339727|339558|340020|339930|340185|340075|339726|339510|5554
1640118600000|2021-12-21 20:30:00|340019|339854|340191|340072|340444|340277|339849|339756|3485
1640118900000|2021-12-21 20:35:00|340190|340071|339838|339769|340340|340184|339699|339600|5423
1640119200000|2021-12-21 20:40:00|339910|339770|339475|339361|339910|339800|339409|339296|10859
1640119500000|2021-12-21 20:45:00|339560|339426|339500|339393|339636|339549|339309|339200|7022
1640119800000|2021-12-21 20:50:00|339464|339463|341143|341002|341200|341100|339464|339296|10199
1640120100000|2021-12-21 20:55:00|341090|340974|340834|340774|341090|340987|340658|340514|22631
1640120400000|2021-12-21 21:00:00|340835|340800|340800|340201|341047|340800|340700|339500|1559
1640120700000|2021-12-21 21:05:00|340600|340501|340700|340501|340700|340501|340580|340501|402
1640121000000|2021-12-21 21:10:00||340200||340305||340305||340000|325
1640121300000|2021-12-21 21:15:00||340306||340351||340351||340306|43
1640121600000|2021-12-21 21:20:00||340401||340401||340401||340401|40
1640121900000|2021-12-21 21:25:00||340405||340405||340405||340405|203
1640122200000|2021-12-21 21:30:00||340410||340410||340410||340410|73
1640122500000|2021-12-21 21:35:00|340600|340425|340600|340425|340600|340425|340600|340325|572
1640122800000|2021-12-21 21:40:00|340700|340400|340700|340400|340700|340400|340700|340400|155
1640123100000|2021-12-21 21:45:00|340634|340325|340634|340325|340634|340325|340634|340325|31
1640123400000|2021-12-21 21:50:00|||||||||85
1640123700000|2021-12-21 21:55:00||340351||340351||340351||340351|31
1640124000000|2021-12-21 22:00:00|340834|340420|340834|340425|340834|340434|340834|340420|55
1640124300000|2021-12-21 22:05:00|340800|340434|340800|340438|340800|340438|340800|340434|110
1640124600000|2021-12-21 22:10:00|||||||||92
1640124900000|2021-12-21 22:15:00||340425||340425||340425||340425|29
1640125200000|2021-12-21 22:20:00|||||||||11
1640125500000|2021-12-21 22:25:00|340500|340488|340500|340376|340500|340488|340500|340376|720
1640125800000|2021-12-21 22:30:00|340800|340325|340716|340301|340800|340325|340400|340301|540
1640126100000|2021-12-21 22:35:00|340700||340700||340700||340700||27
1640126400000|2021-12-21 22:40:00|340648||340648||340648||340648||50
1640126700000|2021-12-21 22:45:00|340650||340758||340758||340650||116
1640127000000|2021-12-21 22:50:00|340700|340308|340758|340377|340758|340377|340700|340308|417
1640127300000|2021-12-21 22:55:00||340308||340308||340308||340308|25
1640127600000|2021-12-21 23:00:00|340700||340700||340700||340700||78
1640127900000|2021-12-21 23:05:00|340695||340695||340695||340695||3
1640128200000|2021-12-21 23:10:00|340760|340450|340695|340450|340760|340500|340695|340450|216
1640128500000|2021-12-21 23:15:00|||||||||111
1640128800000|2021-12-21 23:20:00|||||||||114
1640129100000|2021-12-21 23:25:00|||||||||33
1640129400000|2021-12-21 23:30:00|340669|340308|340600|340301|340669|340308|340600|340301|352
1640129700000|2021-12-21 23:35:00|||||||||52
1640130000000|2021-12-21 23:40:00|||||||||33
1640130300000|2021-12-21 23:45:00|340500|340220|340500|340307|340500|340307|340500|340220|84
1640130600000|2021-12-21 23:50:00|340600||340437||340600||340437||139
1640130900000|2021-12-21 23:55:00|||||||||71
1640131200000|2021-12-22 00:00:00|340500|340220|340571|340200|340571|340220|340500|340020|140
1640131500000|2021-12-22 00:05:00|340500|340201|340500|340220|340571|340350|340500|340200|120
1640131800000|2021-12-22 00:10:00|340588|340200|340588|340020|340588|340200|340588|340020|42
1640132100000|2021-12-22 00:15:00|340579|340025|340579|340001|340579|340025|340579|340001|49
1640132400000|2021-12-22 00:20:00|340499|340000|340500|339277|340500|340000|340425|339277|147
1640132700000|2021-12-22 00:25:00|||||||||19
1640133000000|2021-12-22 00:30:00|340394|339301|340600|339505|340600|339505|340394|339301|129
1640133300000|2021-12-22 00:35:00|340589|339550|340588|339551|340589|339551|340588|339550|44
1640133600000|2021-12-22 00:40:00|340584||340480||340599||340480||154
1640133900000|2021-12-22 00:45:00|340479|339404|340200|339512|340479|339512|340100|339404|172
1640134200000|2021-12-22 00:50:00|340100|339514|340200|339516|340400|340002|340000|339512|255
1640134500000|2021-12-22 00:55:00||339602||339512||339602||339512|264
1640163600000|2021-12-22 09:00:00|340130||340132||340132||340127||16
1640163900000|2021-12-22 09:05:00|340129|338238|340132|338516|340132|338516|340127|338238|7
1640164200000|2021-12-22 09:10:00||338580||338602||338602||338516|6
1640164500000|2021-12-22 09:15:00||338571||338238||338602||338238|20
1640164800000|2021-12-22 09:20:00|||||||||24
1640165100000|2021-12-22 09:25:00|340130||340123||340132||340105||18
1640165400000|2021-12-22 09:30:00|340126||340116||340132||340107||45
1640165700000|2021-12-22 09:35:00|340114||340123||340132||340110||3
1640166000000|2021-12-22 09:40:00|340121||340122||340123||339658||23
1640166300000|2021-12-22 09:45:00|340123||339881||340132||339549||33
1640166600000|2021-12-22 09:50:00|339882||340109||340115||339879||18
1640166900000|2021-12-22 09:55:00|340110||340113||340115||339900||31
1640167200000|2021-12-22 10:00:00|340115||340111||340115||340092||14
1640167500000|2021-12-22 10:05:00|340115||339400||340115||339400||17
1640167800000|2021-12-22 10:10:00|339900|339200|340132|338238|340132|339200|339900|338238|259
1640168400000|2021-12-22 10:20:00|||||||||58
1640168700000|2021-12-22 10:25:00|||||||||16
1640169000000|2021-12-22 10:30:00|||||||||55
1640169300000|2021-12-22 10:35:00|||||||||3
1640169600000|2021-12-22 10:40:00|||||||||21
1640169900000|2021-12-22 10:45:00||338258||339195||339195||338258|35
1640170200000|2021-12-22 10:50:00||338382||339240||339405||338382|0
1640170500000|2021-12-22 10:55:00||338264||339198||339198||338264|2
1640170800000|2021-12-22 11:00:00|340375|339240|340375|338398|340375|339405|340375|338238|109
1640171100000|2021-12-22 11:05:00||338238||338389||338389||338238|9
1640171400000|2021-12-22 11:10:00|340374|338238|340374|338378|340374|338512|340374|338238|2
1640171700000|2021-12-22 11:15:00|340100|338238|340100|338311|340100|338574|340100|338238|5
1640172000000|2021-12-22 11:20:00||338238||338300||338440||338238|31
1640172300000|2021-12-22 11:25:00||338238||338296||338435||338238|28
1640172600000|2021-12-22 11:30:00||338238||338255||338260||338153|34
1640172900000|2021-12-22 11:35:00||338153||338519||338519||338153|88
1640173200000|2021-12-22 11:40:00||338153||338549||338549||338153|27
1640173500000|2021-12-22 11:45:00|340375|338153|340800|338993|340834|339916|340375|338153|492
1640173800000|2021-12-22 11:50:00||338153||339000||339000||338153|57
1640174100000|2021-12-22 11:55:00|340790|339240|340800|339114|340800|339300|340790|339000|39
1640174400000|2021-12-22 12:00:00|340799|339300|341180|340350|341200|340800|340613|339300|1600
1640174700000|2021-12-22 12:05:00|341100|340500|341000|340350|341180|340501|340735|340350|910
1640175000000|2021-12-22 12:10:00|340999|340400|340800|340350|341000|340500|340800|340350|94
1640175300000|2021-12-22 12:15:00|340802|339570|340700|340001|340802|340175|340600|339240|374
1640175600000|2021-12-22 12:20:00|340699|340000|340500|340000|340700|340001|340500|340000|80
1640175900000|2021-12-22 12:25:00|340499|340001|340500|340000|340500|340001|340499|340000|150
1640176200000|2021-12-22 12:30:00|340499|339500|340499|339600|340499|339600|340499|339500|63
1640176500000|2021-12-22 12:35:00|340497|339602|340300|339412|340499|339602|340198|339111|197
1640176800000|2021-12-22 12:40:00|340200|339500|340200|339501|340200|339511|340200|339411|60
1640177100000|2021-12-22 12:45:00|340300|339550|340296|339500|340300|339570|340296|339111|56
1640177400000|2021-12-22 12:50:00|340300|339501|340199|339500|340300|339770|340199|339500|232
1640177700000|2021-12-22 12:55:00|340198|339501|339989|339112|340300|339501|339802|339111|454
1640178000000|2021-12-22 13:00:00|339987|339241|339700|339111|340000|339500|339700|339111|275
1640178300000|2021-12-22 13:05:00|339699|339200|339700|339101|339700|339400|339689|339006|329
1640178600000|2021-12-22 13:10:00|339500|339102|339700|339212|339700|339502|339500|339102|370
1640178900000|2021-12-22 13:15:00|339679|339300|339700|339225|339700|339400|339679|339211|227
1640179200000|2021-12-22 13:20:00|339699|339211|339200|338510|339700|339225|338900|338500|1359
1640179500000|2021-12-22 13:25:00|338850|338580|339100|338640|339200|338770|338850|338500|1025
1640179800000|2021-12-22 13:30:00|339200|338642|339000|338700|339500|339300|339000|338640|1818
1640180100000|2021-12-22 13:35:00|339289|338701|339484|338640|339500|339300|338900|338640|2438
1640180400000|2021-12-22 13:40:00|339478|338641|338990|338500|339485|338702|338701|338500|1187
1640180700000|2021-12-22 13:45:00|338989|338501|339399|338700|339485|338700|338989|338500|114
1640181000000|2021-12-22 13:50:00|339200|338500|339399|338590|339460|338590|339200|338500|133
1640181300000|2021-12-22 13:55:00|339460|338591|339300|338605|339460|338800|339299|338590|306
1640181600000|2021-12-22 14:00:00|339299|338900|339300|338926|339300|338926|339298|338701|420
1640181900000|2021-12-22 14:05:00|339450|339026|339597|339200|339597|339300|339450|339026|1042
1640182200000|2021-12-22 14:10:00|339600|339202|339597|339200|339798|339597|339597|339075|517
1640182500000|2021-12-22 14:15:00|339589|339201|339500|339260|339597|339260|339400|339200|213
1640182800000|2021-12-22 14:20:00|339499|339200|339500|339027|339500|339200|339300|339026|402
1640183100000|2021-12-22 14:25:00|339100|339026|338800|338200|339500|339026|338520|338000|2866
1640183400000|2021-12-22 14:30:00|338615|338276|339013|338612|339400|339373|337160|337000|17459
1640183700000|2021-12-22 14:35:00|338950|338687|340799|340628|340834|340763|338768|338559|20086
1640184000000|2021-12-22 14:40:00|340800|340629|341900|341801|341900|341840|340500|340200|19234
1640184300000|2021-12-22 14:45:00|341961|341803|341444|341212|342668|342520|341346|341149|13076
1640184600000|2021-12-22 14:50:00|341445|341215|341470|341301|342000|341881|340815|340500|9074
1640184900000|2021-12-22 14:55:00|341487|341303|341315|341009|342000|341869|341056|340834|11227
1640185200000|2021-12-22 15:00:00|341400|341094|340047|339733|341500|341313|339670|339101|21689
1640185500000|2021-12-22 15:05:00|340097|339944|339889|339686|340200|340067|339117|339000|7804
1640185800000|2021-12-22 15:10:00|339920|339690|339931|339704|340270|340200|339691|339500|4882
1640186100000|2021-12-22 15:15:00|339816|339759|340800|340604|341119|340907|339444|339201|10726
1640186400000|2021-12-22 15:20:00|340846|340605|340978|340838|341208|341076|340411|340200|7541
1640186700000|2021-12-22 15:25:00|340979|340700|340029|339711|341029|340780|339842|339711|3011
1640187000000|2021-12-22 15:30:00|340027|339712|340502|340318|340503|340422|339968|339711|2942
1640187300000|2021-12-22 15:35:00|340503|340400|341155|340936|341155|341016|339970|339801|4714
1640187600000|2021-12-22 15:40:00|341154|340968|340398|340207|341155|341009|340208|340000|4786
1640187900000|2021-12-22 15:45:00|340400|340249|340606|340445|340648|340518|340314|340011|7382
1640188200000|2021-12-22 15:50:00|340607|340478|341200|341031|341336|341218|340606|340421|8458
1640188500000|2021-12-22 15:55:00|341099|341006|341128|341003|341200|341130|340828|340711|3000
1640188800000|2021-12-22 16:00:00|341125|341036|342186|341860|342200|342128|341096|341003|7524
1640189100000|2021-12-22 16:05:00|342189|341973|342197|342007|342200|342118|341347|341100|3490
1640189400000|2021-12-22 16:10:00|342191|342011|343838|343601|343900|343706|342186|341998|10696
1640189700000|2021-12-22 16:15:00|343837|343582|342970|342800|343837|343610|342850|342711|6784
1640190000000|2021-12-22 16:20:00|342971|342803|342989|342900|343500|343386|342878|342700|4065
1640190300000|2021-12-22 16:25:00|342992|342901|343498|343252|343500|343444|342620|342500|4800
1640190600000|2021-12-22 16:30:00|343496|343257|343670|343553|343731|343604|343366|343257|4400
1640190900000|2021-12-22 16:35:00|343669|343588|343900|343784|343900|343797|343438|343232|5598
1640191200000|2021-12-22 16:40:00|344000|343785|344100|344000|344220|344016|343680|343600|4000
1640191500000|2021-12-22 16:45:00|344125|344001|343599|343500|344125|344001|343379|343242|6848
1640191800000|2021-12-22 16:50:00|343598|343503|343476|343306|343980|343723|343347|343161|3971
1640192100000|2021-12-22 16:55:00|343475|343327|343567|343398|343660|343579|343403|343300|2734
1640192400000|2021-12-22 17:00:00|343599|343400|343894|343791|344100|343967|343516|343309|4306
1640192700000|2021-12-22 17:05:00|344010|343794|343687|343510|344010|343900|343632|343510|1795
1640193000000|2021-12-22 17:10:00|343614|343500|343196|342964|343637|343500|342962|342799|5174
1640193300000|2021-12-22 17:15:00|343166|342961|343000|342860|343178|343000|342548|342403|7621
1640193600000|2021-12-22 17:20:00|342996|342871|342583|342363|343077|342935|342510|342240|2546
1640193900000|2021-12-22 17:25:00|342579|342237|342939|342769|343000|342963|342152|342000|3806
1640194200000|2021-12-22 17:30:00|342938|342880|343162|342943|343200|343099|342670|342527|3178
1640194500000|2021-12-22 17:35:00|343154|342940|342595|342453|343155|343000|342437|342284|3170
1640194800000|2021-12-22 17:40:00|342594|342360|341704|341566|342594|342457|341704|341500|5199
1640195100000|2021-12-22 17:45:00|341689|341567|341549|341388|341999|341759|341549|341388|5709
1640195400000|2021-12-22 17:50:00|341500|341370|342275|342056|342364|342222|341500|341370|5454
1640195700000|2021-12-22 17:55:00|342237|342057|342274|342105|342420|342255|342077|342028|917
1640196000000|2021-12-22 18:00:00|342273|342103|342226|342047|342273|342103|341540|341380|2611
1640196300000|2021-12-22 18:05:00|342225|341956|341831|341672|342226|341968|341759|341650|601
1640196600000|2021-12-22 18:10:00|341830|341650|341649|341503|341856|341695|341487|341358|2306
1640196900000|2021-12-22 18:15:00|341615|341501|341138|341001|341650|341501|341072|341000|2722
1640197200000|2021-12-22 18:20:00|341088|341000|340697|340598|341269|341051|340684|340598|4421
1640197500000|2021-12-22 18:25:00|340700|340599|340547|340380|340836|340720|340341|340200|5717
1640197800000|2021-12-22 18:30:00|340545|340391|341034|340906|341054|340948|340545|340391|2695
1640198100000|2021-12-22 18:35:00|341033|340927|339097|338857|341033|340927|338587|338500|19584
1640198400000|2021-12-22 18:40:00|339091|338842|338792|338700|339091|338842|338123|338040|11558
1640198700000|2021-12-22 18:45:00|338796|338629|339176|339002|339970|339771|338590|338488|12722
1640199000000|2021-12-22 18:50:00|339172|339005|339560|339370|339644|339506|339011|338893|3566
1640199300000|2021-12-22 18:55:00|339557|339282|339151|338962|339563|339313|339005|338837|3254
1640199600000|2021-12-22 19:00:00|339081|338949|339323|338973|339558|339333|338868|338800|9606
1640199900000|2021-12-22 19:05:00|339232|338975|338798|338641|339232|339057|338719|338640|4287
1640200200000|2021-12-22 19:10:00|338747|338700|339223|339122|339555|339305|338733|338640|3577
1640200500000|2021-12-22 19:15:00|339222|339121|339055|338800|339489|339332|338857|338700|3910
1640200800000|2021-12-22 19:20:00|339053|338801|339325|339177|339466|339291|338929|338801|2400
1640201100000|2021-12-22 19:25:00|339323|339239|339164|339000|339500|339401|338838|338701|3056
1640201400000|2021-12-22 19:30:00|339241|339011|339997|339773|340020|339952|339157|338905|7651
1640201700000|2021-12-22 19:35:00|340000|339913|340103|339853|340163|340008|339823|339600|2854
1640202000000|2021-12-22 19:40:00|340105|339864|340000|339863|340169|340030|339756|339643|6618
1640202300000|2021-12-22 19:45:00|339954|339846|339423|339312|339991|339846|339413|339126|3840
1640202600000|2021-12-22 19:50:00|339477|339313|339552|339433|339785|339646|339447|339312|2071
1640202900000|2021-12-22 19:55:00|339558|339435|340444|340179|340499|340318|339537|339400|3526
1640203200000|2021-12-22 20:00:00|340453|340322|339999|339750|340453|340324|339853|339659|5471
1640203500000|2021-12-22 20:05:00|340000|339846|340473|340314|340499|340404|339858|339751|2110
1640203800000|2021-12-22 20:10:00|340440|340313|340696|340535|340700|340593|340365|340298|3914
1640204100000|2021-12-22 20:15:00|340692|340536|340683|340544|341054|340917|340607|340432|5633
1640204400000|2021-12-22 20:20:00|340682|340528|340690|340514|340826|340699|340309|340107|7130
1640204700000|2021-12-22 20:25:00|340685|340515|340587|340515|340826|340693|340443|340338|3329
1640205000000|2021-12-22 20:30:00|340584|340516|340175|340034|340634|340611|339997|339860|6538
1640205300000|2021-12-22 20:35:00|340100|340001|340497|340270|340499|340377|340100|339986|3808
1640205600000|2021-12-22 20:40:00|340494|340289|340419|340286|340499|340399|340233|340087|1960
1640205900000|2021-12-22 20:45:00|340398|340314|340655|340465|340898|340800|340394|340131|5693
1640206200000|2021-12-22 20:50:00|340700|340633|341670|341318|341768|341616|340700|340401|18114
1640206500000|2021-12-22 20:55:00|341500|341319|342109|342108|342200|342160|341500|341278|32204
1640206800000|2021-12-22 21:00:00|342185|342087|341910|341650|342298|342087|341900|341500|151169
1640207100000|2021-12-22 21:05:00|342100|341660|342100|341730|342100|341910|342100|341660|557
1640207400000|2021-12-22 21:10:00|341900|341716|341913|341730|342100|341730|341900|341711|350
1640207700000|2021-12-22 21:15:00|342000|341650|341989|341715|342000|341715|341989|341650|70
1640208000000|2021-12-22 21:20:00|341987|341650|341987|341680|341987|341700|341913|341650|586
1640208300000|2021-12-22 21:25:00|||||||||64
1640208600000|2021-12-22 21:30:00|341913|341715|341913|341720|341914|341720|341913|341715|613
1640208900000|2021-12-22 21:35:00|341990|341715|342071|341720|342071|341720|341990|341715|184
1640209200000|2021-12-22 21:40:00|342000|341829|342074|341829|342095|341900|342000|341829|112
1640209500000|2021-12-22 21:45:00|342070|341715|342074|341740|342074|341740|342070|341715|121
1640209800000|2021-12-22 21:50:00|342073|341769|342074|341835|342074|341835|342073|341769|17
1640210100000|2021-12-22 21:55:00||341900||341900||341900||341900|117
1640210400000|2021-12-22 22:00:00|||||||||12
1640210700000|2021-12-22 22:05:00|342020||342020||342020||342020||2
1640211000000|2021-12-22 22:10:00|||||||||110
1640211300000|2021-12-22 22:15:00|341999|341715|342000|341715|342000|341715|341999|341715|53
1640211600000|2021-12-22 22:20:00|||||||||57
1640211900000|2021-12-22 22:25:00|||||||||6
1640212200000|2021-12-22 22:30:00|341999|341725|341999|341725|342000|341725|341997|341725|154
1640212500000|2021-12-22 22:35:00|341998|341750|341900|341805|341998|341850|341859|341750|229
1640212800000|2021-12-22 22:40:00|342000|341800|342000|341800|342000|341800|342000|341715|143
1640213100000|2021-12-22 22:45:00|341999|341715|341999|341750|342000|341750|341893|341715|109
1640213400000|2021-12-22 22:50:00|341875|341725|341831|341725|341875|341725|341831|341715|183
1640213700000|2021-12-22 22:55:00|341899|341715|341937|341725|341937|341750|341855|341715|170
1640214000000|2021-12-22 23:00:00|342000|341850|342073|341850|342074|341850|342000|341850|191
1640214300000|2021-12-22 23:05:00|342000|341950|342098|341850|342098|341950|342000|341850|931
1640214600000|2021-12-22 23:10:00|342100||342098||342100||342095||56
1640214900000|2021-12-22 23:15:00|342095||341900||342095||341900||50
1640215200000|2021-12-22 23:20:00|341950|341725|342095|341715|342098|341725|341950|341715|436
1640215500000|2021-12-22 23:25:00|342093||342090||342093||342090||36
1640215800000|2021-12-22 23:30:00|342093||342093||342093||342093||34
1640216100000|2021-12-22 23:35:00|342010||341999||342010||341999||2
1640216400000|2021-12-22 23:40:00|||||||||5
1640216700000|2021-12-22 23:45:00||341725||341725||341730||341725|22
1640217000000|2021-12-22 23:50:00|||||||||8
1640217300000|2021-12-22 23:55:00|342074|341800|342074|341800|342074|341800|342051|341800|219
1640217600000|2021-12-23 00:00:00|342070|341780|342074|341730|342074|341780|342051|341730|64
1640217900000|2021-12-23 00:05:00|||||||||5
1640218200000|2021-12-23 00:10:00|342000|341716|342000|341716|342000|341716|342000|341716|28
1640218500000|2021-12-23 00:15:00||341715||341715||341715||341715|62
1640218800000|2021-12-23 00:20:00|342010||342010||342010||342010||3
1640219100000|2021-12-23 00:25:00|||||||||63
1640219400000|2021-12-23 00:30:00|342000||342010||342010||342000||90
1640219700000|2021-12-23 00:35:00|341977||342010||342010||341977||24
1640220000000|2021-12-23 00:40:00|342000||342000||342010||342000||26
1640220300000|2021-12-23 00:45:00|341967||342000||342000||341967||54
1640220600000|2021-12-23 00:50:00|342010||342000||342010||341967||62
1640220900000|2021-12-23 00:55:00|342010|341650|341990|341650|342010|341650|341990|341650|204
1640250000000|2021-12-23 09:00:00|342689|338038|342689|340000|342689|340395|342689|338038|14
1640250300000|2021-12-23 09:05:00|342688|340474|342689|340474|342689|340474|342688|340474|78
1640250600000|2021-12-23 09:10:00||340000||340474||340474||340000|2
1640250900000|2021-12-23 09:15:00||340000||340000||340395||340000|91
1640251200000|2021-12-23 09:20:00||340395||340000||340395||340000|33
1640251500000|2021-12-23 09:25:00|342600|340002|342689|340020|342689|340021|342600|340000|89
1640251800000|2021-12-23 09:30:00||340018||340019||340021||340018|7
1640252100000|2021-12-23 09:35:00||340000||340399||340399||340000|4
1640252400000|2021-12-23 09:40:00||340400||340020||340403||340020|17
1640252700000|2021-12-23 09:45:00|342637|340395|342689|340034|342689|340397|342637|340034|18
1640253000000|2021-12-23 09:50:00|||||||||6
1640253300000|2021-12-23 09:55:00||340020||340157||340395||340020|9
1640253600000|2021-12-23 10:00:00||340020||340035||340035||340020|30
1640253900000|2021-12-23 10:05:00|||||||||26
1640254200000|2021-12-23 10:10:00||340020||340020||340181||340020|3
1640254500000|2021-12-23 10:15:00||340395||341000||341000||340158|6
1640254800000|2021-12-23 10:20:00||341600||341600||341600||341600|36
1640255100000|2021-12-23 10:25:00||341900||341600||341900||341600|30
1640255400000|2021-12-23 10:30:00||341900||341900||341900||341900|50
1640255700000|2021-12-23 10:35:00|||||||||3
1640256000000|2021-12-23 10:40:00|||||||||25
1640256300000|2021-12-23 10:45:00||342200||342200||342200||342200|2
1640256600000|2021-12-23 10:50:00|342975||342975||342975||342975||4
1640256900000|2021-12-23 10:55:00|||||||||14
1640257200000|2021-12-23 11:00:00|342600||342600||342600||342600||30
1640257500000|2021-12-23 11:05:00|||||||||8
1640257800000|2021-12-23 11:10:00|342975||342975||342975||342975||151
1640258100000|2021-12-23 11:15:00|||||||||19
1640258400000|2021-12-23 11:20:00|342900||342900||342900||342900||4
1640258700000|2021-12-23 11:25:00|||||||||16
1640259000000|2021-12-23 11:30:00|||||||||7
1640259300000|2021-12-23 11:35:00|||||||||10
1640259600000|2021-12-23 11:40:00|||||||||35
1640259900000|2021-12-23 11:45:00|||||||||10
1640260200000|2021-12-23 11:50:00|||||||||12
1640260500000|2021-12-23 11:55:00|342800||342669||342900||342669||8
1640260800000|2021-12-23 12:00:00|342689||342466||342760||342400||257
1640261100000|2021-12-23 12:05:00|342499||342490||342500||342400||142
1640261400000|2021-12-23 12:10:00||342300||342300||342300||342300|231
1640261700000|2021-12-23 12:15:00|342500|342301|342400|342300|342900|342301|342400|342300|562
1640262000000|2021-12-23 12:20:00|342900|342301|342900|342200|342900|342301|342400|342200|721
1640262300000|2021-12-23 12:25:00|342700||342700||342700||342700||169
1640262600000|2021-12-23 12:30:00|342900||342899||342900||342899||87
1640262900000|2021-12-23 12:35:00|342800||342699||342800||342699||70
1640263200000|2021-12-23 12:40:00|342500|342201|342499|342201|342500|342201|342499|342201|46
1640263500000|2021-12-23 12:45:00|342899|342421|342900|342657|342900|342657|342890|342200|499
1640263800000|2021-12-23 12:50:00|342772|342200|342700|342450|342900|342772|342700|342200|1017
1640264100000|2021-12-23 12:55:00|342895|342200|342895|342400|342895|342400|342649|342200|420
1640264400000|2021-12-23 13:00:00|342888|342402|342800|342210|342895|342402|342800|342200|527
1640264700000|2021-12-23 13:05:00|342749||342890||342895||342700||142
1640265000000|2021-12-23 13:10:00|||||||||76
1640265300000|2021-12-23 13:15:00|342750|342200|342750|342200|342750|342200|342750|342200|55
1640265600000|2021-12-23 13:20:00|342890|342500|342884|342408|342895|342500|342600|342200|667
1640265900000|2021-12-23 13:25:00|342598|342407|342430|342200|342598|342407|342430|342200|695
1640266200000|2021-12-23 13:30:00|342895|342186|342430|341900|342895|342186|342344|341900|1319
1640266500000|2021-12-23 13:35:00|||||||||94
1640266800000|2021-12-23 13:40:00|342100|341800|342000|341700|342100|341800|342000|341600|491
1640267100000|2021-12-23 13:45:00|341989|341680|342100|341700|342100|341706|341989|341600|1029
1640267400000|2021-12-23 13:50:00||341702||341702||341702||341702|38
1640267700000|2021-12-23 13:55:00|341900|341711|341900|341613|341900|341711|341900|341600|418
1640268000000|2021-12-23 14:00:00|342100|341660|342100|341800|342100|341800|342100|341613|573
1640268300000|2021-12-23 14:05:00||341801||341801||341801||341801|147
1640268600000|2021-12-23 14:10:00|||||||||203
1640268900000|2021-12-23 14:15:00|342081|341848|341989|341500|342092|341853|341989|341500|569
1640269200000|2021-12-23 14:20:00|341986|341499|342051|341499|342051|341533|341786|341498|0
1640269500000|2021-12-23 14:25:00|342057|341498|341402|340855|342058|341498|341073|340018|0
1640269800000|2021-12-23 14:30:00|341401|340854|341058|340803|341901|341529|340453|340125|178230
1640270100000|2021-12-23 14:35:00|341057|340875|341997|341698|342201|341938|341042|340848|4341
1640270400000|2021-12-23 14:40:00|341996|341763|341675|341489|342668|342472|341490|341241|3602
1640270700000|2021-12-23 14:45:00|341843|341586|341424|341200|342000|341956|341278|341056|6157
1640271000000|2021-12-23 14:50:00|341437|341201|342248|342077|342666|342503|341425|341201|8449
1640271300000|2021-12-23 14:55:00|342230|342045|342330|342145|342500|342353|341839|341600|2476
1640271600000|2021-12-23 15:00:00|342318|342137|342344|342150|342577|342395|342222|342133|3549
1640271900000|2021-12-23 15:05:00|342424|342232|341527|341383|342424|342233|341461|341231|3053
1640272200000|2021-12-23 15:10:00|341569|341420|342684|342536|342779|342653|341569|341420|4025
1640272500000|2021-12-23 15:15:00|342685|342545|341996|341891|342767|342580|341893|341800|3803
1640272800000|2021-12-23 15:20:00|341965|341890|342308|342207|342369|342207|341964|341822|3602
1640273100000|2021-12-23 15:25:00|342307|342213|341600|341500|342369|342227|341450|341400|7526
1640273400000|2021-12-23 15:30:00|341684|341506|341600|341475|341720|341575|341001|340911|4447
1640273700000|2021-12-23 15:35:00|341594|341538|341582|341451|341659|341583|341404|341176|4197
1640274000000|2021-12-23 15:40:00|341554|341415|341621|341501|341817|341659|341504|341300|2387
1640274300000|2021-12-23 15:45:00|341750|341504|342400|342301|342400|342307|341599|341501|4390
1640274600000|2021-12-23 15:50:00|342399|342323|342399|342165|342493|342363|341999|341856|1551
1640274900000|2021-12-23 15:55:00|342348|342133|342400|342322|342449|342330|342204|342000|1555
1640275200000|2021-12-23 16:00:00|342500|342323|342438|342350|342650|342567|342352|342123|7312
1640275500000|2021-12-23 16:05:00|342439|342373|343149|342899|343149|343069|342434|342312|7303
1640275800000|2021-12-23 16:10:00|343056|342969|343823|343701|344000|343863|343056|342893|5790
1640276100000|2021-12-23 16:15:00|343824|343707|343176|343072|343964|343868|343032|342953|4440
1640276400000|2021-12-23 16:20:00|343191|343100|343596|343502|343664|343502|343099|342923|7075
1640276700000|2021-12-23 16:25:00|343594|343503|343158|343006|343766|343637|343116|343006|3808
1640277000000|2021-12-23 16:30:00|343199|343008|342615|342320|343444|343300|342491|342320|5202
1640277300000|2021-12-23 16:35:00|342613|342394|342860|342716|342961|342900|342570|342320|2618
1640277600000|2021-12-23 16:40:00|342838|342720|343117|342975|343244|343153|342750|342627|2352
1640277900000|2021-12-23 16:45:00|343116|343011|343186|343041|343278|343205|342928|342800|1684
1640278200000|2021-12-23 16:50:00|343173|343042|342810|342579|343191|343044|342652|342520|4959
1640278500000|2021-12-23 16:55:00|342823|342560|342900|342795|342977|342854|342630|342523|3138
1640278800000|2021-12-23 17:00:00|342899|342817|343279|343075|343333|343215|342851|342733|3229
1640279100000|2021-12-23 17:05:00|343278|343101|343486|343315|343486|343431|343180|343100|2491
1640279400000|2021-12-23 17:10:00|343403|343294|343195|342951|343422|343308|342965|342858|1330
1640279700000|2021-12-23 17:15:00|343196|343056|342959|342825|343348|343286|342920|342825|600
1640280000000|2021-12-23 17:20:00|342958|342770|342793|342636|342961|342927|342729|342580|1614
1640280300000|2021-12-23 17:25:00|342788|342634|342734|342600|343177|343112|342702|342600|2800
1640280600000|2021-12-23 17:30:00|342689|342657|342622|342500|343101|342871|342619|342500|2055
1640280900000|2021-12-23 17:35:00|342743|342502|342749|342500|342869|342763|342496|342359|5166
1640281200000|2021-12-23 17:40:00|342748|342529|342866|342755|342949|342860|342688|342490|1030
1640281500000|2021-12-23 17:45:00|342865|342757|342739|342580|342957|342836|342676|342571|1000
1640281800000|2021-12-23 17:50:00|342771|342581|342660|342501|342923|342792|342548|342401|2369
1640282100000|2021-12-23 17:55:00|342651|342431|342811|342600|342811|342730|342625|342431|1392
1640282400000|2021-12-23 18:00:00|342770|342650|342796|342722|342880|342748|342768|342540|1000
1640282700000|2021-12-23 18:05:00|342880|342734|342899|342777|343000|342899|342824|342721|2174
1640283000000|2021-12-23 18:10:00|342898|342775|342843|342764|342936|342787|342595|342520|4058
1640283300000|2021-12-23 18:15:00|342854|342817|342950|342897|343036|343014|342854|342762|2801
1640283600000|2021-12-23 18:20:00|342949|342869|343177|343053|343200|343100|342949|342864|4449
1640283900000|2021-12-23 18:25:00|343176|343054|343720|343575|343750|343671|343055|343051|4578
1640284200000|2021-12-23 18:30:00|343717|343515|343362|343267|343800|343678|343242|343100|1600
1640284500000|2021-12-23 18:35:00|343272|343217|343137|343055|343359|343272|343055|343000|2000
1640284800000|2021-12-23 18:40:00|343140|343080|343500|343346|343500|343353|343138|343055|1103
1640285100000|2021-12-23 18:45:00|343435|343361|343484|343385|343500|343402|343402|343311|1000
1640285400000|2021-12-23 18:50:00|343491|343386|343358|343258|343800|343501|343326|343203|1819
1640285700000|2021-12-23 18:55:00|343356|343259|343101|343011|343358|343268|343058|342938|1200
1640286000000|2021-12-23 19:00:00|343075|343021|343171|343050|343353|343177|343056|343011|3962
1640286300000|2021-12-23 19:05:00|343162|343058|342893|342807|343282|343201|342843|342800|1207
1640286600000|2021-12-23 19:10:00|342930|342808|342684|342567|342930|342819|342635|342567|4500
1640286900000|2021-12-23 19:15:00|342683|342504|342321|342197|342684|342507|341965|341856|6343
1640287200000|2021-12-23 19:20:00|342320|342198|342514|342415|342571|342443|342255|342197|1300
1640287500000|2021-12-23 19:25:00|342500|342275|342512|342348|342620|342493|342403|342264|1637
1640287800000|2021-12-23 19:30:00|342525|342366|342396|342310|342760|342614|342395|342310|3250
1640288100000|2021-12-23 19:35:00|342383|342239|342197|342116|342383|342280|342130|342060|1889
1640288400000|2021-12-23 19:40:00|342206|342117|342474|342332|342541|342517|342206|342117|2700
1640288700000|2021-12-23 19:45:00|342455|342333|342332|342222|342474|342400|342240|342111|2011
1640289000000|2021-12-23 19:50:00|342331|342200|342677|342584|342680|342584|342299|342200|2412
1640289300000|2021-12-23 19:55:00|342680|342585|342563|342447|342735|342678|342447|342329|1800
1640289600000|2021-12-23 20:00:00|342569|342468|342191|342027|342668|342513|342191|342002|4144
1640289900000|2021-12-23 20:05:00|342190|342024|342423|342281|342424|342355|342190|342024|4227
1640290200000|2021-12-23 20:10:00|342422|342282|342467|342383|342554|342500|342367|342200|4772
1640290500000|2021-12-23 20:15:00|342482|342384|342583|342503|342700|342591|342472|342380|3984
1640290800000|2021-12-23 20:20:00|342573|342447|342339|342200|342573|342501|342289|342200|3098
1640291100000|2021-12-23 20:25:00|342338|342227|342387|342316|342491|342381|342238|342167|2311
1640291400000|2021-12-23 20:30:00|342377|342322|342393|342280|342515|342466|342280|342215|6635
1640291700000|2021-12-23 20:35:00|342392|342250|342407|342306|342407|342349|342273|342215|6109
1640292000000|2021-12-23 20:40:00|342358|342300|342756|342630|342756|342675|342358|342256|9070
1640292300000|2021-12-23 20:45:00|342750|342652|343175|343119|343200|343124|342728|342594|7647
1640292600000|2021-12-23 20:50:00|343188|343073|342912|342800|343400|343276|342877|342800|17872
1640292900000|2021-12-23 20:55:00|342913|342747|342095|341977|342961|342755|342002|341977|32740
1640293200000|2021-12-23 21:00:00|342029|341860|341800|341675|343200|342100|341800|341000|162773
1640293500000|2021-12-23 21:05:00|341913|341700|342080|341821|342110|342000|341700|341700|2840
1640293800000|2021-12-23 21:10:00|342048|341740|341800|341500|342048|341742|341749|341500|2436
1640294100000|2021-12-23 21:15:00|341700|341501|341687|341500|341700|341517|341687|341500|297
1640294400000|2021-12-23 21:20:00|341683|341525|341600|341525|341683|341530|341600|341525|447
1640294700000|2021-12-23 21:25:00|341650|341601|342038|341582|342050|341601|341650|341525|908
1640295000000|2021-12-23 21:30:00|341650|341555|341625|341500|342038|341555|341625|341500|663
1640295300000|2021-12-23 21:35:00|341650|341511|341880|341600|341880|341650|341650|341511|664
1640295600000|2021-12-23 21:40:00|341859|341720|341859|341750|341859|341750|341859|341720|739
1640295900000|2021-12-23 21:45:00|341880|341760|342050|341800|342050|341880|341820|341760|947
1640296200000|2021-12-23 21:50:00|342048|341775|342026|341700|342050|341800|341785|341525|2653
1640296500000|2021-12-23 21:55:00|341900|341800|341900|341800|341900|341800|341900|341800|302
1640296800000|2021-12-23 22:00:00|||||||||100
1640595600000|2021-12-27 09:00:00|344030||343842||344528||343660||146
1640595900000|2021-12-27 09:05:00|344528|342211|344528|342200|344528|342214|343987|342200|164
1640596200000|2021-12-27 09:10:00|||||||||81
1640596500000|2021-12-27 09:15:00||342211||342200||342212||342200|51
1640596800000|2021-12-27 09:20:00|||||||||37
1640597100000|2021-12-27 09:25:00||342300||342212||342300||342212|20
1640597400000|2021-12-27 09:30:00||342200||342212||342212||342200|53
1640597700000|2021-12-27 09:35:00||342200||342200||342212||342200|86
1640598000000|2021-12-27 09:40:00||342230||342200||342230||342200|6
1640598300000|2021-12-27 09:45:00|||||||||18
1640598600000|2021-12-27 09:50:00||342242||342242||342242||342242|10
1640598900000|2021-12-27 09:55:00||342200||342200||342200||342200|311
1640599200000|2021-12-27 10:00:00||342293||342200||342293||342200|14
1640599500000|2021-12-27 10:05:00||342501||342200||342501||342200|9
1640599800000|2021-12-27 10:10:00|||||||||11
1640600100000|2021-12-27 10:15:00|344472||344472||344528||344472||14
1640600400000|2021-12-27 10:20:00|344528||344400||344528||344400||40
1640600700000|2021-12-27 10:25:00|344472||344400||344472||344400||13
1640601000000|2021-12-27 10:30:00|344472||344528||344528||344472||12
1640601300000|2021-12-27 10:35:00|||||||||6
1640601600000|2021-12-27 10:40:00|||||||||4
1640601900000|2021-12-27 10:45:00|||||||||4
1640602200000|2021-12-27 10:50:00|344443||344306||344443||344306||58
1640602500000|2021-12-27 10:55:00|344169||344169||344169||344169||7
1640602800000|2021-12-27 11:00:00|||||||||27
1640603100000|2021-12-27 11:05:00|||||||||2
1640603400000|2021-12-27 11:10:00|344314|342500|344438|342705|344438|342705|344314|342200|26
1640603700000|2021-12-27 11:15:00|343000|342200|343000|342200|343000|342200|343000|342200|128
1640604000000|2021-12-27 11:20:00|||||||||52
1640604300000|2021-12-27 11:25:00|||||||||10
1640604600000|2021-12-27 11:30:00||342212||342200||342212||342200|12
1640604900000|2021-12-27 11:35:00|342538||343000||343000||342538||219
1640605200000|2021-12-27 11:40:00||342375||342200||342375||342200|17
1640605500000|2021-12-27 11:45:00||342201||342210||342210||342200|18
1640605800000|2021-12-27 11:50:00|342800|342301|343000|342200|343000|342301|342800|342200|176
1640606100000|2021-12-27 11:55:00|||||||||18
1640606400000|2021-12-27 12:00:00|342714|342201|342725|342201|343000|342201|342600|342201|634
1640606700000|2021-12-27 12:05:00|342700||342600||342700||342600||63
1640607000000|2021-12-27 12:10:00|342575|342300|343000|342500|343000|342500|342550|342300|313
1640607300000|2021-12-27 12:15:00|342998|342502|342998|342502|342998|342502|342998|342502|274
1640607600000|2021-12-27 12:20:00|343000|342500|343000|342502|343000|342502|343000|342500|235
1640607900000|2021-12-27 12:25:00||342500||342502||342502||342500|116
1640608200000|2021-12-27 12:30:00|342800|342500|343200|342500|343200|342500|342800|342500|869
1640608500000|2021-12-27 12:35:00|342800|342700|343500|342700|343500|342700|342800|342700|374
1640608800000|2021-12-27 12:40:00|343390|342984|343300|342700|343494|342984|343300|342700|352
1640609100000|2021-12-27 12:45:00|343400|342800|343530|342700|343530|342800|343390|342700|187
1640609400000|2021-12-27 12:50:00|343500|342702|343388|343015|343530|343015|343388|342702|294
1640609700000|2021-12-27 12:55:00|343386|342744|343390|342744|343500|342801|343386|342744|44
1640610000000|2021-12-27 13:00:00|343100|342746|343107|342800|343500|342846|343000|342744|613
1640610300000|2021-12-27 13:05:00|343105||342985||343105||342900||323
1640610600000|2021-12-27 13:10:00|342970|342700|342900|342700|342971|342700|342900|342700|615
1640610900000|2021-12-27 13:15:00|342898|342813|343175|343000|343175|343002|342898|342798|1014
1640611200000|2021-12-27 13:20:00|343200|343100|343598|343000|343601|343100|343200|343000|221
1640611500000|2021-12-27 13:25:00|343673|343060|343700|343212|343700|343212|343673|343000|417
1640611800000|2021-12-27 13:30:00|343722|343000|343698|343025|343722|343025|343698|343000|194
1640612100000|2021-12-27 13:35:00|343678|343027|343677|343080|343678|343300|343677|343005|148
1640612400000|2021-12-27 13:40:00|343700|343100|343550|343007|343700|343500|343500|343005|1636
1640612700000|2021-12-27 13:45:00||343008||343005||343008||343005|340
1640613000000|2021-12-27 13:50:00|343575|343008|343900|343102|343900|343440|343575|343008|1198
1640613300000|2021-12-27 13:55:00|343898|343416|343798|343111|343898|343416|343798|343100|740
1640613600000|2021-12-27 14:00:00|343780|343500|343790|343201|343790|343500|343500|343111|1009
1640613900000|2021-12-27 14:05:00|343798|343395|343773|343400|343798|343410|343500|343200|493
1640614200000|2021-12-27 14:10:00|||||||||165
1640614500000|2021-12-27 14:15:00|343738|343445|343698|343400|343748|343500|343698|343400|638
1640614800000|2021-12-27 14:20:00|343495|343100|343650|343401|343650|343401|343474|343100|1023
1640615100000|2021-12-27 14:25:00|343398|343000|342247|341700|343900|343002|342247|341660|5594
1640615400000|2021-12-27 14:30:00|342232|342000|343562|343393|343562|343505|341468|341100|29818
1640615700000|2021-12-27 14:35:00|343458|343457|344543|344414|345733|345644|343417|343000|42251
1640616000000|2021-12-27 14:40:00|344576|344422|345300|345045|345886|345765|343765|343500|27645
1640616300000|2021-12-27 14:45:00|345296|345031|343949|343811|345298|345137|343193|343034|9899
1640616600000|2021-12-27 14:50:00|343948|343810|342318|342202|344300|344142|342004|341800|19987
1640616900000|2021-12-27 14:55:00|342331|342200|342277|342145|343500|343300|342021|341900|15822
1640617200000|2021-12-27 15:00:00|342374|342147|342514|342391|343000|342915|342268|342100|8449
1640617500000|2021-12-27 15:05:00|342509|342387|342597|342408|342935|342760|342255|342126|3349
1640617800000|2021-12-27 15:10:00|342596|342446|340587|340301|342596|342493|340306|340200|16505
1640618100000|2021-12-27 15:15:00|340564|340400|341108|340934|341282|341210|340250|340125|9569
1640618400000|2021-12-27 15:20:00|341107|340978|341889|341445|341995|341850|341033|340971|7671
1640618700000|2021-12-27 15:25:00|341644|341444|342045|342000|342045|342000|341476|341403|5961
1640619000000|2021-12-27 15:30:00|342110|342001|342500|342436|342500|342467|342110|342000|11130
1640619300000|2021-12-27 15:35:00|342515|342377|342977|342714|343253|343150|342460|342200|10347
1640619600000|2021-12-27 15:40:00|342976|342712|341973|341815|342976|342874|341934|341699|7266
1640619900000|2021-12-27 15:45:00|341988|341816|341298|341200|342000|341888|341298|341078|4300
1640620200000|2021-12-27 15:50:00|341258|341160|341305|341200|341819|341653|341258|341160|5837
1640620500000|2021-12-27 15:55:00|341302|341201|341926|341730|342000|341961|341264|341200|5912
1640620800000|2021-12-27 16:00:00|341921|341732|341928|341792|342000|341909|341659|341600|3869
1640621100000|2021-12-27 16:05:00|341927|341811|341844|341749|341970|341936|341761|341656|5644
1640621400000|2021-12-27 16:10:00|341843|341699|342418|342301|342500|342385|341465|341329|7559
1640621700000|2021-12-27 16:15:00|342500|342321|341767|341600|342500|342474|341767|341600|7680
1640622000000|2021-12-27 16:20:00|341757|341679|341579|341450|341955|341766|341343|341300|3223
1640622300000|2021-12-27 16:25:00|341556|341400|341921|341800|341967|341900|341450|341300|3171
1640622600000|2021-12-27 16:30:00|341862|341752|341063|341000|341922|341800|341063|341000|6388
1640622900000|2021-12-27 16:35:00|341088|340900|341060|340876|341200|341054|340658|340564|6561
1640623200000|2021-12-27 16:40:00|341059|340846|340959|340844|341200|341137|340663|340560|4863
1640623500000|2021-12-27 16:45:00|340947|340706|340629|340434|341103|340969|340466|340400|6940
1640623800000|2021-12-27 16:50:00|340598|340435|340735|340540|340891|340748|340475|340317|6063
1640624100000|2021-12-27 16:55:00|340696|340543|340572|340400|340809|340691|340500|340300|4334
1640624400000|2021-12-27 17:00:00|340500|340351|340733|340630|341000|340765|340455|340350|4599
1640624700000|2021-12-27 17:05:00|340748|340631|340590|340403|340748|340633|340397|340300|2662
1640625000000|2021-12-27 17:10:00|340571|340435|340362|340250|340586|340439|340207|340111|8586
1640625300000|2021-12-27 17:15:00|340378|340301|339611|339518|340393|340340|339585|339501|7823
1640625600000|2021-12-27 17:20:00|339610|339558|339579|339457|339611|339559|338863|338800|10391
1640625900000|2021-12-27 17:25:00|339544|339456|340598|340477|340598|340477|339506|339404|13819
1640626200000|2021-12-27 17:30:00|340599|340494|340643|340476|341000|340916|340173|340000|7753
1640626500000|2021-12-27 17:35:00|340642|340437|340052|339870|340643|340437|339997|339799|2681
1640626800000|2021-12-27 17:40:00|340049|339850|340451|340305|340451|340417|339826|339700|2213
1640627100000|2021-12-27 17:45:00|340529|340400|340112|339940|340603|340517|340051|339904|4979
1640627400000|2021-12-27 17:50:00|340103|339904|340611|340378|340643|340445|339969|339850|2838
1640627700000|2021-12-27 17:55:00|340536|340379|340331|340246|340611|340447|340214|340112|2815
1640628000000|2021-12-27 18:00:00|340330|340257|340028|339893|340330|340278|339854|339704|2691
1640628300000|2021-12-27 18:05:00|340026|339868|340100|339932|340100|340013|339788|339706|2321
1640628600000|2021-12-27 18:10:00|340099|339927|340075|339948|340100|340030|339886|339829|1358
1640628900000|2021-12-27 18:15:00|340100|340001|340254|340171|340254|340171|339786|339700|4434
1640629200000|2021-12-27 18:20:00|340300|340099|340600|340363|340715|340675|340266|340099|5689
1640629500000|2021-12-27 18:25:00|340599|340364|340499|340380|340667|340562|340427|340258|2704
1640629800000|2021-12-27 18:30:00|340498|340405|340427|340354|340600|340522|340338|340216|2535
1640630100000|2021-12-27 18:35:00|340426|340359|340139|339840|340426|340359|339885|339800|6038
1640630400000|2021-12-27 18:40:00|340051|339853|340280|340170|340350|340208|340024|339853|1779
1640630700000|2021-12-27 18:45:00|340201|340136|340145|339884|340201|340136|339816|339730|3159
1640631000000|2021-12-27 18:50:00|340099|339916|339985|339906|340160|339978|339884|339786|3535
1640631300000|2021-12-27 18:55:00|339995|339930|340252|340077|340252|340104|339892|339850|7038
1640631600000|2021-12-27 19:00:00|340251|340079|339788|339700|340252|340102|339609|339529|4070
1640631900000|2021-12-27 19:05:00|339784|339633|339615|339549|339856|339710|339509|339412|3648
1640632200000|2021-12-27 19:10:00|339600|339563|339475|339411|339647|339565|339280|339210|3952
1640632500000|2021-12-27 19:15:00|339485|339417|339567|339435|339636|339537|339371|339300|2971
1640632800000|2021-12-27 19:20:00|339564|339514|339543|339431|339730|339603|339289|339222|4438
1640633100000|2021-12-27 19:25:00|339539|339403|339598|339503|339771|339710|339459|339303|3031
1640633400000|2021-12-27 19:30:00|339596|339500|339508|339380|339596|339534|339359|339238|4170
1640633700000|2021-12-27 19:35:00|339463|339359|339607|339505|339773|339655|339381|339246|3528
1640634000000|2021-12-27 19:40:00|339603|339504|339741|339641|340000|339997|339558|339500|4982
1640634300000|2021-12-27 19:45:00|339715|339585|339833|339739|340000|339934|339599|339500|3591
1640634600000|2021-12-27 19:50:00|339847|339741|339869|339740|340000|339896|339707|339600|2311
1640634900000|2021-12-27 19:55:00|339867|339754|339796|339715|340000|339975|339781|339605|3937
1640635200000|2021-12-27 20:00:00|339795|339622|339643|339554|339811|339776|339499|339400|2675
1640635500000|2021-12-27 20:05:00|339646|339557|339782|339662|340000|339827|339646|339529|3588
1640635800000|2021-12-27 20:10:00|339778|339596|339750|339706|339800|339706|339555|339500|4164
1640636100000|2021-12-27 20:15:00|339754|339707|339740|339630|339984|339868|339720|339541|2891
1640636400000|2021-12-27 20:20:00|339657|339601|339504|339350|339830|339733|339466|339350|4488
1640636700000|2021-12-27 20:25:00|339503|339351|339480|339400|339621|339560|339349|339252|4405
1640637000000|2021-12-27 20:30:00|339461|339315|339152|339120|339479|339386|339137|339089|6189
1640637300000|2021-12-27 20:35:00|339153|339109|338696|338561|339167|339145|338534|338429|10729
1640637600000|2021-12-27 20:40:00|338680|338604|338855|338728|339071|338982|338600|338500|11231
1640637900000|2021-12-27 20:45:00|338862|338731|339012|338952|339090|339033|338862|338731|5915
1640638200000|2021-12-27 20:50:00|339015|338964|339494|339405|339515|339480|339015|338952|16209
1640638500000|2021-12-27 20:55:00|339495|339457|339381|339234|339662|339590|339243|339038|26937
1640638800000|2021-12-27 21:00:00|339321|339235|339177|339176|339600|339235|339177|339000|8481
1640639100000|2021-12-27 21:05:00|339176|339175|339200|339000|339350|339176|339175|339000|1242
1640639400000|2021-12-27 21:10:00|339000|338900|338900|338700|339200|338900|338900|338700|1667
1640639700000|2021-12-27 21:15:00|338721|338720|339199|338760|339199|338760|338721|338700|1553
1640640000000|2021-12-27 21:20:00|339190|338800|339000|338900|339190|338900|338998|338800|254
1640640300000|2021-12-27 21:25:00||338800||338800||338801||338800|448
1640640600000|2021-12-27 21:30:00|339100|338801|339197|339000|339199|339000|339100|338801|859
1640640900000|2021-12-27 21:35:00|339100|339098|339197|339098|339199|339098|339100|339098|994
1640641200000|2021-12-27 21:40:00|339199|339000|339199|339000|339199|339000|339199|339000|138
1640641500000|2021-12-27 21:45:00|||||||||212
1640641800000|2021-12-27 21:50:00|||||||||198
1640642100000|2021-12-27 21:55:00|339193||339179||339193||339179||81
1640642400000|2021-12-27 22:00:00|339195|339050|339195|339050|339195|339050|339195|339050|43
1640642700000|2021-12-27 22:05:00|||||||||58
1640643000000|2021-12-27 22:10:00||339100||339050||339100||339050|652
1640643300000|2021-12-27 22:15:00|339158|339000|339158|339000|339158|339142|339158|339000|517
1640643600000|2021-12-27 22:20:00|339000|338852|339000|338852|339000|338852|339000|338852|1228
1640643900000|2021-12-27 22:25:00||338910||338800||338910||338800|585
1640644200000|2021-12-27 22:30:00|339158|338700|339157|338700|339158|338700|339157|338700|158
1640644500000|2021-12-27 22:35:00|339158||339152||339158||339152||57
1640644800000|2021-12-27 22:40:00|339157|339000|339158|338700|339158|339000|339157|338700|213
1640645100000|2021-12-27 22:45:00|338979|338840|339152|338700|339152|338840|338769|338700|459
1640645400000|2021-12-27 22:50:00|339000||339000||339000||339000||73
1640645700000|2021-12-27 22:55:00|||||||||108
1640646000000|2021-12-27 23:00:00|338800|338800|339000|338800|339000|338800|338800|338800|156
1640646300000|2021-12-27 23:05:00||338900||338900||338900||338900|175
1640646600000|2021-12-27 23:10:00|339158|339000|339158|339000|339158|339000|339158|339000|862
1640646900000|2021-12-27 23:15:00|339000|338900|339158|338900|339158|338900|339000|338900|424
1640647200000|2021-12-27 23:20:00|339126||339126||339126||339050||17
1640647500000|2021-12-27 23:25:00|338950|338800|339050|338800|339152|338800|338950|338800|195
1640647800000|2021-12-27 23:30:00|339000||339000||339000||339000||18
1640648100000|2021-12-27 23:35:00|338900|338844|338989|338844|338989|338844|338900|338844|259
1640648400000|2021-12-27 23:40:00|339050|338960|339050|338844|339050|339000|339050|338844|712
1640648700000|2021-12-27 23:45:00|||||||||10
1640649000000|2021-12-27 23:50:00|||||||||17
1640649300000|2021-12-27 23:55:00|||||||||45
1640649600000|2021-12-28 00:00:00|||||||||49
1640649900000|2021-12-28 00:05:00||338900||338844||338900||338844|78
1640650200000|2021-12-28 00:10:00|339049||339000||339049||339000||16
1640650500000|2021-12-28 00:15:00|338999||338989||338999||338989||191
1640650800000|2021-12-28 00:20:00|339042||339042||339042||339042||50
1640651100000|2021-12-28 00:25:00|339052|338845|339039|338855|339052|338855|339000|338845|129
1640651400000|2021-12-28 00:30:00|339052|339012|339039|338810|339052|339012|339039|338800|24
1640651700000|2021-12-28 00:35:00||338815||338815||338815||338815|26
1640652000000|2021-12-28 00:40:00|339050|338803|339000|338803|339050|338803|339000|338803|86
1640652300000|2021-12-28 00:45:00|339050|338800|339172|338803|339172|338844|339050|338800|114
1640652600000|2021-12-28 00:50:00|339100|338804|339172|338800|339172|338844|339100|338800|191
1640652900000|2021-12-28 00:55:00|339168|338804|339099|338800|339168|338805|339000|338800|72
1640682000000|2021-12-28 09:00:00||338689||339106||339106||337660|176
1640682300000|2021-12-28 09:05:00||337660||339139||339139||337660|68
1640682600000|2021-12-28 09:10:00|341862|337660|340800|339216|341862|339341|340800|337660|275
1640682900000|2021-12-28 09:15:00||337858||338989||339401||337660|114
1640683200000|2021-12-28 09:20:00||337858||339137||339137||337858|95
1640683500000|2021-12-28 09:25:00|340700|337858|340700|339156|340700|339295|340700|337858|42
1640683800000|2021-12-28 09:30:00|340702|339155|340701|339036|340702|339197|340701|337856|0
1640684100000|2021-12-28 09:35:00|340702|339037|340801|339329|340802|339330|340701|337658|0
1640684400000|2021-12-28 09:40:00|340802|338020|340801|339187|340802|339188|340801|338020|0
1640684700000|2021-12-28 09:45:00|340802|339188|340801|339187|340802|339188|340801|339187|0
1640685000000|2021-12-28 09:50:00|340802|339188|340801|339311|340802|339312|340801|338020|0
1640685300000|2021-12-28 09:55:00||338022||339444||339444||338022|75
1640685600000|2021-12-28 10:00:00|||||||||42
1640685900000|2021-12-28 10:05:00|340999|338022|341079|339557|341622|339571|340999|338022|460
1640686200000|2021-12-28 10:10:00||339582||339582||339582||339582|128
1640686500000|2021-12-28 10:15:00|||||||||49
1640686800000|2021-12-28 10:20:00|||||||||36
1640687100000|2021-12-28 10:25:00|341078||341078||341078||341078||72
1640687400000|2021-12-28 10:30:00|341055||341000||341055||341000||148
1640687700000|2021-12-28 10:35:00|||||||||141
1640688000000|2021-12-28 10:40:00|||||||||33
1640688300000|2021-12-28 10:45:00|||||||||15
1640688600000|2021-12-28 10:50:00|||||||||25
1640688900000|2021-12-28 10:55:00|||||||||56
1640689200000|2021-12-28 11:00:00|||||||||17
1640689500000|2021-12-28 11:05:00|||||||||8
1640689800000|2021-12-28 11:10:00|||||||||29
1640690100000|2021-12-28 11:15:00||340500||340500||340500||340500|35
1640690400000|2021-12-28 11:20:00|||||||||109
1640690700000|2021-12-28 11:25:00|340999||341000||341000||340999||9
1640691000000|2021-12-28 11:30:00|340750|340493|340750|340475|340750|340500|340750|340472|89
1640691300000|2021-12-28 11:35:00||340472||340366||340500||340366|22
1640691600000|2021-12-28 11:40:00|340684|339600|340750|339582|340750|339600|340684|339582|261
1640691900000|2021-12-28 11:45:00|||||||||8
1640692200000|2021-12-28 11:50:00|||||||||29
1640692500000|2021-12-28 11:55:00|340610||340750||340750||340580||203
1640692800000|2021-12-28 12:00:00|340500|339800|340100|339582|340500|339811|340100|339582|749
1640693100000|2021-12-28 12:05:00|340000|339600|339874|339600|340000|339600|339874|339600|455
1640693400000|2021-12-28 12:10:00|339865|339800|340100|339582|340100|339900|339800|339582|1323
1640693700000|2021-12-28 12:15:00|340099|339800|340100|339701|340100|339900|340099|339582|675
1640694000000|2021-12-28 12:20:00|340099|339800|340200|339700|340400|340000|340099|339700|1324
1640694300000|2021-12-28 12:25:00|340199|339701|340199|339700|340200|340000|340199|339700|706
1640694600000|2021-12-28 12:30:00|340200|339776|340199|339700|340200|339776|339999|339700|772
1640694900000|2021-12-28 12:35:00|340198|339701|340099|339800|340200|339800|339999|339700|90
1640695200000|2021-12-28 12:40:00|340098|339801|340399|340090|340400|340090|339995|339800|533
1640695500000|2021-12-28 12:45:00|340400|339900|340160|339900|340400|340100|340160|339900|370
1640695800000|2021-12-28 12:50:00|340150|339901|340000|339900|340250|339950|340000|339900|414
1640696100000|2021-12-28 12:55:00|340200|339961|340224|339901|340300|340087|340198|339900|1118
1640696400000|2021-12-28 13:00:00|340239|339912|340000|339900|340239|340000|339950|339900|771
1640696700000|2021-12-28 13:05:00|339999|339800|340090|339801|340090|339801|339999|339800|323
1640697000000|2021-12-28 13:10:00|340089|339800|340090|339800|340090|339800|340088|339800|67
1640697300000|2021-12-28 13:15:00|340050|339582|340089|339700|340090|339700|339850|339582|915
1640697600000|2021-12-28 13:20:00|340086|339850|340049|339803|340090|339850|339950|339740|50
1640697900000|2021-12-28 13:25:00|340000|339850|339850|339700|340000|339850|339849|339700|649
1640698200000|2021-12-28 13:30:00|340000||339959||340000||339957||660
1640698500000|2021-12-28 13:35:00|339960|339701|339900|339775|340000|339775|339900|339701|141
1640698800000|2021-12-28 13:40:00|339898|339700|339963|339800|339968|339800|339898|339700|403
1640699100000|2021-12-28 13:45:00|||||||||106
1640699400000|2021-12-28 13:50:00|339899|339700|339800|339500|339899|339700|339800|339500|1188
1640699700000|2021-12-28 13:55:00|339700||339625||339700||339625||353
1640700000000|2021-12-28 14:00:00|339600|339339|339700|339341|339700|339500|339600|339300|583
1640700300000|2021-12-28 14:05:00|339698|339340|339550|339300|339698|339500|339550|339050|879
1640700600000|2021-12-28 14:10:00|339700|339401|339700|339399|339700|339401|339700|339399|643
1640700900000|2021-12-28 14:15:00|339600|339420|339850|339521|339850|339521|339597|339420|921
1640701200000|2021-12-28 14:20:00|339848|339531|339600|339477|339850|339531|339600|339477|792
1640701500000|2021-12-28 14:25:00|339700|339599|340390|339910|340400|340000|339700|339512|5464
1640701800000|2021-12-28 14:30:00|340400|339900|340598|340376|341000|340869|340219|339900|14268
1640702100000|2021-12-28 14:35:00|340523|340377|338550|338237|340598|340430|338377|338205|11887
1640702400000|2021-12-28 14:40:00|338444|338238|339937|339737|340507|340159|338339|338205|8827
1640702700000|2021-12-28 14:45:00|339935|339733|339366|339106|340091|339864|338936|338820|3534
1640703000000|2021-12-28 14:50:00|339330|339049|340400|340165|340500|340356|338583|338400|12808
1640703300000|2021-12-28 14:55:00|340493|340303|339830|339633|340600|340431|339671|339500|9265
1640703600000|2021-12-28 15:00:00|339877|339649|340293|340102|340500|340421|339608|339500|4035
1640703900000|2021-12-28 15:05:00|340294|340101|339399|339302|340296|340128|339373|339153|3046
1640704200000|2021-12-28 15:10:00|339494|339303|339586|339343|339900|339739|339302|339131|3514
1640704500000|2021-12-28 15:15:00|339585|339285|339109|338888|339703|339457|339030|338888|4283
1640704800000|2021-12-28 15:20:00|339126|339003|341200|341076|341400|341230|339126|339003|9604
1640705100000|2021-12-28 15:25:00|341229|341077|341814|341710|342300|342091|340960|340828|20258
1640705400000|2021-12-28 15:30:00|341900|341712|342950|342776|343000|342947|341463|341264|18053
1640705700000|2021-12-28 15:35:00|342986|342774|342900|342662|343500|343435|342315|342148|14769
1640706000000|2021-12-28 15:40:00|342899|342704|342448|342296|343200|343036|342271|342100|6161
1640706300000|2021-12-28 15:45:00|342401|342255|343495|343383|343580|343460|342099|342000|6006
1640706600000|2021-12-28 15:50:00|343494|343371|343345|343172|344100|343993|343196|343000|14636
1640706900000|2021-12-28 15:55:00|343361|343161|343131|343000|343694|343595|342881|342776|6797
1640707200000|2021-12-28 16:00:00|343075|343002|343389|343209|343900|343661|343000|342894|2644
1640707500000|2021-12-28 16:05:00|343315|343210|342990|342837|343656|343505|342853|342748|5492
1640707800000|2021-12-28 16:10:00|342936|342754|343400|343201|343513|343440|342925|342754|5142
1640708100000|2021-12-28 16:15:00|343338|343202|343939|343828|344235|344117|343241|343100|7947
1640708400000|2021-12-28 16:20:00|343926|343829|343872|343697|344333|344191|343556|343484|9747
1640708700000|2021-12-28 16:25:00|343841|343698|344123|344013|344400|344309|343554|343476|9902
1640709000000|2021-12-28 16:30:00|344121|344024|342875|342769|344236|344112|342866|342633|7367
1640709300000|2021-12-28 16:35:00|342873|342699|342100|341966|342938|342728|341572|341500|14279
1640709600000|2021-12-28 16:40:00|342096|341994|341597|341396|342558|342271|341323|341156|8072
1640709900000|2021-12-28 16:45:00|341460|341293|341913|341686|342000|341863|341457|341293|2139
1640710200000|2021-12-28 16:50:00|341898|341711|342500|342353|342500|342353|341812|341685|1955
1640710500000|2021-12-28 16:55:00|342399|342347|342794|342624|343000|342845|342317|342199|2874
1640710800000|2021-12-28 17:00:00|342793|342626|343092|342972|343200|343073|342658|342374|3545
1640711100000|2021-12-28 17:05:00|343090|342833|342470|342312|343135|342981|342428|342218|4299
1640711400000|2021-12-28 17:10:00|342411|342300|342362|342261|342699|342516|342255|342192|3221
1640711700000|2021-12-28 17:15:00|342353|342262|342072|341872|342390|342312|341782|341600|5474
1640712000000|2021-12-28 17:20:00|342073|341973|343125|342961|343200|343025|342072|341896|10233
1640712300000|2021-12-28 17:25:00|343114|342948|342423|342302|343281|343187|342251|342111|4968
1640712600000|2021-12-28 17:30:00|342408|342318|341286|341199|342569|342387|341249|341156|8447
1640712900000|2021-12-28 17:35:00|341287|341198|341499|341319|341873|341724|341287|341198|5421
1640713200000|2021-12-28 17:40:00|341473|341289|341349|341198|341800|341430|341135|341080|4611
1640713500000|2021-12-28 17:45:00|341350|341288|341415|341237|341565|341484|341228|341110|3466
1640713800000|2021-12-28 17:50:00|341413|341279|341995|341660|342110|341905|341284|341180|3334
1640714100000|2021-12-28 17:55:00|341960|341665|341964|341822|342260|342108|341865|341665|4319
1640714400000|2021-12-28 18:00:00|341963|341800|341989|341779|342056|341966|341694|341474|1304
1640714700000|2021-12-28 18:05:00|341987|341859|341553|341431|341988|341863|341324|341200|893
1640715000000|2021-12-28 18:10:00|341481|341400|341591|341355|341591|341429|341240|341128|1753
1640715300000|2021-12-28 18:15:00|341577|341361|341314|341133|341600|341500|341206|341128|2344
1640715600000|2021-12-28 18:20:00|341313|341134|341174|340899|341457|341392|340827|340635|2762
1640715900000|2021-12-28 18:25:00|341088|340898|341871|341699|341900|341804|341018|340898|3997
1640716200000|2021-12-28 18:30:00|341869|341690|341597|341489|341964|341829|341516|341353|1721
1640716500000|2021-12-28 18:35:00|341593|341488|341492|341343|341792|341594|341376|341313|2000
1640716800000|2021-12-28 18:40:00|341456|341377|341440|341330|341944|341746|341289|341112|2383
1640717100000|2021-12-28 18:45:00|341430|341311|341651|341317|341651|341465|341194|341040|2695
1640717400000|2021-12-28 18:50:00|341648|341318|341303|341111|341743|341618|341181|341111|923
1640717700000|2021-12-28 18:55:00|341304|341114|341566|341445|341566|341445|341100|341021|2133
1640718000000|2021-12-28 19:00:00|341565|341336|340863|340740|341566|341409|340861|340740|1911
1640718300000|2021-12-28 19:05:00|340900|340782|340546|340436|341100|340971|340500|340406|3050
1640718600000|2021-12-28 19:10:00|340620|340437|340742|340683|340801|340731|340452|340348|4314
1640718900000|2021-12-28 19:15:00|340792|340702|340937|340812|341272|341138|340792|340692|3100
1640719200000|2021-12-28 19:20:00|340934|340832|341147|341005|341341|341159|340704|340600|3800
1640719500000|2021-12-28 19:25:00|341104|341010|341100|341000|341500|341396|341081|340898|5149
1640719800000|2021-12-28 19:30:00|341099|340893|341289|341040|341353|341264|340981|340851|3600
1640720100000|2021-12-28 19:35:00|341288|341041|341480|341359|341481|341361|341134|340972|1000
1640720400000|2021-12-28 19:40:00|341479|341325|341213|341010|341479|341345|341180|341010|1747
1640720700000|2021-12-28 19:45:00|341205|341033|340832|340669|341205|341033|340652|340604|2748
1640721000000|2021-12-28 19:50:00|340760|340670|340988|340900|341200|341100|340616|340509|4869
1640721300000|2021-12-28 19:55:00|341002|340904|341199|341064|341200|341123|340807|340731|2053
1640721600000|2021-12-28 20:00:00|341149|341032|340893|340802|341269|341158|340739|340626|2500
1640721900000|2021-12-28 20:05:00|340886|340801|341281|341209|341300|341209|340707|340601|3172
1640722200000|2021-12-28 20:10:00|341280|341212|341490|341422|341492|341437|341094|340996|2306
1640722500000|2021-12-28 20:15:00|341488|341400|341575|341476|341836|341698|341355|341254|4536
1640722800000|2021-12-28 20:20:00|341595|341540|341671|341579|341850|341689|341374|341277|2119
1640723100000|2021-12-28 20:25:00|341670|341576|341562|341486|341833|341758|341555|341486|3437
1640723400000|2021-12-28 20:30:00|341547|341437|341385|341287|341940|341867|341258|341156|6180
1640723700000|2021-12-28 20:35:00|341416|341282|341709|341636|341820|341761|341377|341282|2182
1640724000000|2021-12-28 20:40:00|341725|341640|341866|341775|342110|342035|341615|341516|4612
1640724300000|2021-12-28 20:45:00|341848|341776|341739|341562|342100|342038|341626|341520|5342
1640724600000|2021-12-28 20:50:00|341738|341564|341252|341101|341738|341564|341077|340942|11551
1640724900000|2021-12-28 20:55:00|341270|341102|341448|341304|341507|341317|341120|341059|21423
1640725200000|2021-12-28 21:00:00|341553|341217|342000|341550|342000|341550|341553|340921|113700
1640725500000|2021-12-28 21:05:00|342100|341636|342000|341600|342100|341920|342000|341351|1776
1640725800000|2021-12-28 21:10:00|342050|341800|342100|341801|342100|341906|342050|341635|797
1640726100000|2021-12-28 21:15:00|342000|341660|342000|341711|342000|341711|342000|341660|431
1640726400000|2021-12-28 21:20:00|341999|341700|341999|341600|341999|341801|341999|341600|492
1640726700000|2021-12-28 21:25:00|341910|341655|342000|341711|342000|341711|341899|341655|335
1640727000000|2021-12-28 21:30:00|341999|341655|341999|341711|341999|341711|341999|341655|68
1640727300000|2021-12-28 21:35:00|341997|341655|341994|341655|341997|341665|341994|341655|101
1640727600000|2021-12-28 21:40:00||341851||341655||341851||341655|48
1640727900000|2021-12-28 21:45:00|||||||||177
1640728200000|2021-12-28 21:50:00|341997|341600|341800|341600|341997|341600|341800|341600|125
1640728500000|2021-12-28 21:55:00|||||||||55
1640728800000|2021-12-28 22:00:00|||||||||50
1640729100000|2021-12-28 22:05:00|341757||341757||341757||341757||239
1640729400000|2021-12-28 22:10:00||341750||341600||341750||341600|445
1640729700000|2021-12-28 22:15:00|341800|341750|341867|341505|341867|341750|341800|341505|1089
1640730000000|2021-12-28 22:20:00|341800||341800||341800||341800||147
1640730300000|2021-12-28 22:25:00|||||||||107
1640730600000|2021-12-28 22:30:00|||||||||59
1640730900000|2021-12-28 22:35:00|||||||||117
1640731200000|2021-12-28 22:40:00|||||||||30
1640731500000|2021-12-28 22:45:00|||||||||98
1640731800000|2021-12-28 22:50:00|||||||||1
1640732100000|2021-12-28 22:55:00|||||||||33
1640732400000|2021-12-28 23:00:00|341867|341585|341997|341585|341997|341585|341867|341585|306
1640732700000|2021-12-28 23:05:00|342000|341600|342000|341585|342000|341600|342000|341585|105
1640733000000|2021-12-28 23:10:00|341999||341999||341999||341999||3
1640733300000|2021-12-28 23:15:00|342000||341900||342000||341900||92
1640733600000|2021-12-28 23:20:00|341969|341650|341900|341650|341969|341650|341900|341650|88
1640733900000|2021-12-28 23:25:00|341969||341969||341969||341969||30
1640734200000|2021-12-28 23:30:00|341970|341655|342000|341650|342000|341655|341970|341650|188
1640734500000|2021-12-28 23:35:00||341761||341761||341761||341761|34
1640734800000|2021-12-28 23:40:00|||||||||32
1640735100000|2021-12-28 23:45:00|342100||342100||342100||342100||246
1640735400000|2021-12-28 23:50:00|||||||||66
1640735700000|2021-12-28 23:55:00||341800||341800||341800||341765|65
1640736000000|2021-12-29 00:00:00|||||||||93
1640736300000|2021-12-29 00:05:00|||||||||15
1640736600000|2021-12-29 00:10:00|||||||||48
1640736900000|2021-12-29 00:15:00|||||||||107
1640737200000|2021-12-29 00:20:00||341910||341910||341910||341910|31
1640737500000|2021-12-29 00:25:00|||||||||34
1640737800000|2021-12-29 00:30:00|||||||||23
1640738100000|2021-12-29 00:35:00|||||||||66
1640738400000|2021-12-29 00:40:00||341950||341950||341950||341950|61
1640738700000|2021-12-29 00:45:00|342110|342000|342110|341953|342110|342000|342110|341952|130
1640739000000|2021-12-29 00:50:00|342193|341954|342500|342000|342500|342375|342193|341954|1533
1640739300000|2021-12-29 00:55:00|342800|342004|342599|342310|342800|342310|342552|342004|331
1640768400000|2021-12-29 09:00:00||341800||341800||341800||341800|87
1640768700000|2021-12-29 09:05:00|||||||||180
1640769000000|2021-12-29 09:10:00|||||||||29
1640769300000|2021-12-29 09:15:00|||||||||6
1640769600000|2021-12-29 09:20:00|||||||||13
1640769900000|2021-12-29 09:25:00|||||||||26
1640770200000|2021-12-29 09:30:00|||||||||2
1640770500000|2021-12-29 09:35:00|||||||||14
1640770800000|2021-12-29 09:40:00|343000||343000||343000||343000||7
1640771100000|2021-12-29 09:45:00|343428||343000||343428||343000||19
1640771400000|2021-12-29 09:50:00|343428||343000||343428||343000||21
1640771700000|2021-12-29 09:55:00|343428||343000||343428||343000||7
1640772000000|2021-12-29 10:00:00|343428||343000||343428||343000||1
1640772300000|2021-12-29 10:05:00|343428||343000||343428||343000||13
1640772600000|2021-12-29 10:10:00|343428||343000||343428||343000||23
1640772900000|2021-12-29 10:15:00|||||||||9
1640773200000|2021-12-29 10:20:00|||||||||33
1640773500000|2021-12-29 10:25:00|||||||||3
1640773800000|2021-12-29 10:30:00|||||||||6
1640774100000|2021-12-29 10:35:00|||||||||12
1640774400000|2021-12-29 10:40:00|||||||||6
1640774700000|2021-12-29 10:45:00|||||||||3
1640775000000|2021-12-29 10:50:00|||||||||65
1640775300000|2021-12-29 10:55:00|342900||342900||343000||342900||25
1640775600000|2021-12-29 11:00:00|343000|341715|343000|341600|343000|341715|342900|341600|70
1640775900000|2021-12-29 11:05:00|342900|341690|343000|341600|343000|341690|342900|341600|74
1640776200000|2021-12-29 11:10:00|342552||342500||342552||342039||11
1640776500000|2021-12-29 11:15:00|342083||342275||342500||342000||97
1640776800000|2021-12-29 11:20:00|342100||342320||342320||342100||4
1640777100000|2021-12-29 11:25:00|342213||342320||342500||342213||13
1640777400000|2021-12-29 11:30:00|342213||342275||342500||342213||13
1640777700000|2021-12-29 11:35:00|342213||342213||342500||342213||9
1640778000000|2021-12-29 11:40:00|342275||342213||342275||342213||5
1640778300000|2021-12-29 11:45:00|342275||342275||342500||342213||24
1640778600000|2021-12-29 11:50:00|342213||342000||342500||342000||25
1640778900000|2021-12-29 11:55:00|||||||||17
1640779200000|2021-12-29 12:00:00|341999|341680|341999|341680|342000|341800|341999|341600|803
1640779500000|2021-12-29 12:05:00|342000|341700|342000|341650|342000|341700|342000|341600|261
1640779800000|2021-12-29 12:10:00|341998|341600|341998|341500|342000|341600|341998|341500|113
1640780100000|2021-12-29 12:15:00|342000|341651|342000|341528|342000|341651|342000|341528|11
1640780400000|2021-12-29 12:20:00|341998|341550|341999|341555|342000|341600|341998|341550|83
1640780700000|2021-12-29 12:25:00|||||||||18
1640781000000|2021-12-29 12:30:00|342000|341600|342000|341700|342000|341700|342000|341600|100
1640781300000|2021-12-29 12:35:00||341710||341700||341900||341600|178
1640781600000|2021-12-29 12:40:00||341850||341850||341850||341850|96
1640781900000|2021-12-29 12:45:00|||||||||126
1640782200000|2021-12-29 12:50:00|341999|341600|341999|341700|342000|341700|341999|341600|308
1640782500000|2021-12-29 12:55:00|342000|341600|341999|341600|342000|341600|341999|341600|77
1640782800000|2021-12-29 13:00:00|341857|341555|341837|341500|342000|341555|341700|341500|272
1640783100000|2021-12-29 13:05:00|341737|341600|341737|341500|341737|341600|341737|341500|178
1640783400000|2021-12-29 13:10:00|||||||||45
1640783700000|2021-12-29 13:15:00|341600||341737||341737||341600||87
1640784000000|2021-12-29 13:20:00|341736|341010|341735|341010|341736|341010|341735|341010|958
1640784300000|2021-12-29 13:25:00|341729|341015|341499|340777|341729|341056|341499|340102|1341
1640784600000|2021-12-29 13:30:00|341489|340911|341500|341007|341600|341007|341489|340911|164
1640784900000|2021-12-29 13:35:00|341484|340977|341474|340911|341484|340977|341474|340911|680
1640785200000|2021-12-29 13:40:00|341500||341500||341526||341500||86
1640785500000|2021-12-29 13:45:00|341499|341000|341497|341077|341499|341200|341497|341000|160
1640785800000|2021-12-29 13:50:00|341526|341110|341375|341110|341526|341110|341375|341110|194
1640786100000|2021-12-29 13:55:00|341526|341243|341526|341249|341526|341377|341526|341243|330
1640786400000|2021-12-29 14:00:00|341737|341256|341737|341300|341737|341410|341737|341243|539
1640786700000|2021-12-29 14:05:00||341423||341423||341423||341423|119
1640787000000|2021-12-29 14:10:00|||||||||42
1640787300000|2021-12-29 14:15:00|341798|341500|341983|341500|342000|341579|341798|341500|759
1640787600000|2021-12-29 14:20:00|341900|341455|341799|341455|341983|341455|341799|341455|1084
1640787900000|2021-12-29 14:25:00|341837|341493|341737|341243|341837|341493|341737|341243|589
1640788200000|2021-12-29 14:30:00|341727|341500|341229|341000|342000|341690|340562|340301|7789
1640788500000|2021-12-29 14:35:00|341399|341001|341323|340777|341515|341290|340665|340519|4906
1640788800000|2021-12-29 14:40:00|341321|341150|341410|341077|342500|342173|341320|340777|7579
1640789100000|2021-12-29 14:45:00|341409|341300|341187|341006|341410|341306|340563|340400|3796
1640789400000|2021-12-29 14:50:00|341188|340999|341049|340911|341647|341410|340930|340800|3907
1640789700000|2021-12-29 14:55:00|341101|340820|340451|340302|341101|340820|339923|339726|7741
1640790000000|2021-12-29 15:00:00|340452|340394|339251|338790|340700|340547|338901|338700|11581
1640790300000|2021-12-29 15:05:00|339253|339003|339600|339196|339600|339454|338972|338800|8136
1640790600000|2021-12-29 15:10:00|339599|339195|337590|337501|339600|339435|337480|337200|14779
1640790900000|2021-12-29 15:15:00|337840|337546|338075|337916|338198|338034|337383|337300|9735
1640791200000|2021-12-29 15:20:00|338190|337933|338461|338299|338477|338348|337974|337786|5817
1640791500000|2021-12-29 15:25:00|338456|338312|338350|338130|338791|338600|338074|338000|6612
1640791800000|2021-12-29 15:30:00|338486|338201|338648|338510|338689|338515|337799|337600|3053
1640792100000|2021-12-29 15:35:00|338688|338481|338202|337904|338689|338482|337977|337864|3871
1640792400000|2021-12-29 15:40:00|338237|337912|338674|338373|339000|338911|338143|337903|6753
1640792700000|2021-12-29 15:45:00|338666|338550|338813|338702|339082|339000|338634|338407|3590
1640793000000|2021-12-29 15:50:00|338838|338700|339052|338887|339100|338955|338407|338200|3262
1640793300000|2021-12-29 15:55:00|339051|338889|338681|338524|339053|338956|338479|338369|2850
1640793600000|2021-12-29 16:00:00|338615|338500|338532|338408|338714|338540|338291|338110|2856
1640793900000|2021-12-29 16:05:00|338530|338409|338914|338711|338934|338722|338500|338233|4698
1640794200000|2021-12-29 16:10:00|338863|338714|338816|338714|338980|338875|338721|338600|4029
1640794500000|2021-12-29 16:15:00|338806|338715|338992|338800|339000|338877|338787|338687|4131
1640794800000|2021-12-29 16:20:00|338991|338857|338532|338403|338992|338920|338532|338400|2810
1640795100000|2021-12-29 16:25:00|338519|338400|338472|338324|338765|338623|338341|338300|3590
1640795400000|2021-12-29 16:30:00|338434|338325|338382|338229|338500|338385|338200|338100|4251
1640795700000|2021-12-29 16:35:00|338381|338276|338300|338160|338500|338307|338125|338036|2187
1640796000000|2021-12-29 16:40:00|338273|338161|338291|338180|338506|338346|338170|338062|1737
1640796300000|2021-12-29 16:45:00|338275|338200|338349|338240|338422|338274|338111|338000|1500
1640796600000|2021-12-29 16:50:00|338342|338139|338000|337893|338355|338242|337924|337850|2906
1640796900000|2021-12-29 16:55:00|337962|337899|337940|337799|338200|338100|337824|337785|2200
1640797200000|2021-12-29 17:00:00|337942|337801|338049|337881|338160|338026|337759|337600|3730
1640797500000|2021-12-29 17:05:00|338151|337966|338257|338151|338257|338161|337750|337669|4282
1640797800000|2021-12-29 17:10:00|338256|338152|338433|338249|338542|338461|337924|337800|4147
1640798100000|2021-12-29 17:15:00|338420|338250|338515|338382|338800|338663|338394|338249|1489
1640798400000|2021-12-29 17:20:00|338517|338386|338107|338014|338590|338492|338107|338007|1217
1640798700000|2021-12-29 17:25:00|338180|338001|337737|337569|338180|338088|337650|337525|3779
1640799000000|2021-12-29 17:30:00|337734|337570|337776|337673|337871|337781|337487|337400|4493
1640799300000|2021-12-29 17:35:00|337803|337665|337964|337852|338100|338032|337803|337600|1706
1640799600000|2021-12-29 17:40:00|337963|337800|337998|337876|338040|337922|337862|337800|1850
1640799900000|2021-12-29 17:45:00|337962|337900|337852|337777|338100|337981|337838|337700|3670
1640800200000|2021-12-29 17:50:00|337837|337700|337750|337650|337852|337770|337729|337610|1376
1640800500000|2021-12-29 17:55:00|337749|337683|337610|337525|337848|337722|337489|337400|4782
1640800800000|2021-12-29 18:00:00|337640|337544|337921|337800|337999|337935|337523|337426|3747
1640801100000|2021-12-29 18:05:00|337900|337834|337893|337800|338000|337929|337796|337700|1472
1640801400000|2021-12-29 18:10:00|337887|337711|338100|337904|338100|338052|337728|337605|2900
1640801700000|2021-12-29 18:15:00|338090|337906|338080|337982|338290|338158|338010|337805|3295
1640802000000|2021-12-29 18:20:00|338079|337848|337925|337700|338083|337984|337767|337650|1200
1640802300000|2021-12-29 18:25:00|337910|337803|337681|337571|338024|337892|337626|337525|1193
1640802600000|2021-12-29 18:30:00|337689|337573|337823|337657|338083|337956|337679|337535|1667
1640802900000|2021-12-29 18:35:00|337800|337661|337727|337641|337969|337766|337657|337525|2946
1640803200000|2021-12-29 18:40:00|337726|337644|337892|337754|337960|337805|337726|337612|1238
1640803500000|2021-12-29 18:45:00|337891|337771|337998|337857|337999|337952|337827|337700|1200
1640803800000|2021-12-29 18:50:00|337997|337830|338128|338037|338128|338037|337805|337716|1751
1640804100000|2021-12-29 18:55:00|338126|338047|338345|338128|338449|338353|338125|337927|3457
1640804400000|2021-12-29 19:00:00|338269|338150|338320|338222|338345|338253|338188|337986|2050
1640804700000|2021-12-29 19:05:00|338314|338224|338128|338027|338314|338224|338128|338027|250
1640805000000|2021-12-29 19:10:00|338127|338029|338698|338637|338700|338637|338127|338027|3816
1640805300000|2021-12-29 19:15:00|338697|338603|338829|338762|338968|338900|338596|338526|3092
1640805600000|2021-12-29 19:20:00|338828|338747|338631|338500|338860|338747|338631|338500|1100
1640805900000|2021-12-29 19:25:00|338629|338542|338769|338591|338929|338800|338615|338500|1400
1640806200000|2021-12-29 19:30:00|338744|338508|338934|338807|338934|338839|338734|338508|1235
1640806500000|2021-12-29 19:35:00|338932|338835|338716|338533|338934|338838|338675|338531|1100
1640806800000|2021-12-29 19:40:00|338711|338534|338544|338420|338717|338535|338452|338400|1010
1640807100000|2021-12-29 19:45:00|338546|338500|338662|338480|338800|338690|338546|338400|958
1640807400000|2021-12-29 19:50:00|338780|338607|338859|338700|339000|338877|338729|338482|1439
1640807700000|2021-12-29 19:55:00|338858|338660|338854|338799|338900|338811|338783|338616|1409
1640808000000|2021-12-29 20:00:00|338858|338801|338500|338427|338970|338869|338473|338400|2770
1640808300000|2021-12-29 20:05:00|338499|338428|338899|338819|338985|338874|338486|338401|2909
1640808600000|2021-12-29 20:10:00|338898|338843|338728|338613|338946|338845|338500|338400|1950
1640808900000|2021-12-29 20:15:00|338695|338612|338711|338598|338760|338647|338500|338400|317
1640809200000|2021-12-29 20:20:00|338708|338575|338429|338332|338709|338650|338380|338330|2703
1640809500000|2021-12-29 20:25:00|338432|338333|338548|338404|338600|338512|338428|338313|1252
1640809800000|2021-12-29 20:30:00|338546|338405|338718|338534|338724|338648|338433|338313|1904
1640810100000|2021-12-29 20:35:00|338717|338535|338600|338450|338900|338719|338477|338400|2167
1640810400000|2021-12-29 20:40:00|338609|338451|338839|338772|338899|338830|338609|338451|3444
1640810700000|2021-12-29 20:45:00|338847|338774|338799|338600|338907|338861|338700|338600|5679
1640811000000|2021-12-29 20:50:00|338866|338723|338617|338538|339076|338987|338616|338500|14559
1640811300000|2021-12-29 20:55:00|338616|338523|338331|338300|338800|338714|338301|338300|11933
1640811600000|2021-12-29 21:00:00|338365|338400|338700|338500|338700|338505|338365|338300|2587
1640811900000|2021-12-29 21:05:00|338600|338502|338700|338500|338900|338504|338600|338500|737
1640812200000|2021-12-29 21:10:00|338800|338450|338547|338300|338800|338450|338547|338300|539
1640812500000|2021-12-29 21:15:00|338551||338551||338551||338551||107
1640812800000|2021-12-29 21:20:00|338548|338400|338548|338400|338548|338400|338548|338400|74
1640813100000|2021-12-29 21:25:00|338549||338549||338549||338549||374
1640813400000|2021-12-29 21:30:00|338525||338525||338525||338525||230
1640813700000|2021-12-29 21:35:00|338505||338525||338525||338505||116
1640814000000|2021-12-29 21:40:00|||||||||27
1640814300000|2021-12-29 21:45:00|||||||||30
1640814600000|2021-12-29 21:50:00|338475||338475||338475||338475||33
1640814900000|2021-12-29 21:55:00|338490|338401|338525|338401|338525|338401|338490|338401|257
1640815200000|2021-12-29 22:00:00|||||||||41
1640815500000|2021-12-29 22:05:00|338500||338500||338500||338500||8
1640815800000|2021-12-29 22:10:00|||||||||7
1640816100000|2021-12-29 22:15:00|||||||||7
1640816400000|2021-12-29 22:20:00|||||||||11
1640816700000|2021-12-29 22:25:00|||||||||120
1640817000000|2021-12-29 22:30:00|||||||||4
1640817300000|2021-12-29 22:35:00|||||||||111
1640817600000|2021-12-29 22:40:00|||||||||12
1640817900000|2021-12-29 22:45:00|||||||||57
1640818200000|2021-12-29 22:50:00|||||||||108
1640818500000|2021-12-29 22:55:00|||||||||6
1640818800000|2021-12-29 23:00:00|338525|338412|338500|338300|338525|338412|338450|338300|721
1640819100000|2021-12-29 23:05:00|338495|338215|338494|338300|338500|338300|338475|338025|164
1640819400000|2021-12-29 23:10:00|338500|338350|338500|338350|338500|338350|338500|338350|33
1640819700000|2021-12-29 23:15:00|338505||338494||338505||338450||96
1640820000000|2021-12-29 23:20:00|338489||338494||338494||338489||2
1640820300000|2021-12-29 23:25:00|338489|338300|338300|338025|338489|338300|338300|338025|644
1640820600000|2021-12-29 23:30:00|338298||338298||338300||338298||11
1640820900000|2021-12-29 23:35:00|338200|338100|338399|338100|338400|338100|338200|338100|163
1640821200000|2021-12-29 23:40:00|338398|338101|338445|338106|338450|338110|338349|338100|114
1640821500000|2021-12-29 23:45:00||338103||338106||338106||338103|40
1640821800000|2021-12-29 23:50:00|338494|338100|338491|338100|338494|338100|338491|338100|59
1640822100000|2021-12-29 23:55:00|338450||338450||338450||338450||48
1640822400000|2021-12-30 00:00:00|338400||338300||338400||338300||3
1640822700000|2021-12-30 00:05:00|338250||338250||338250||338250||74
1640823000000|2021-12-30 00:10:00|338400||338399||338400||338399||89
1640823300000|2021-12-30 00:15:00|338390|338050|338050|338000|338390|338050|338048|338000|564
1640823600000|2021-12-30 00:20:00|338299||338300||338379||338219||64
1640823900000|2021-12-30 00:25:00|338350||338350||338390||338350||25
1640824200000|2021-12-30 00:30:00|338390||338100||338390||338100||76
1640824500000|2021-12-30 00:35:00|338390||338390||338390||338390||154
1640824800000|2021-12-30 00:40:00|338309|338100|338300|338100|338309|338100|338300|338100|33
1640825100000|2021-12-30 00:45:00|338390||338500||338500||338390||19
1640825400000|2021-12-30 00:50:00|338494||338400||338494||338400||80
1640825700000|2021-12-30 00:55:00|338394|338025|338399|338001|338500|338100|338350|338001|220
1640854800000|2021-12-30 09:00:00|339900||339500||339900||339500||22
1640855100000|2021-12-30 09:05:00|339600||339899||339900||339600||33
1640855400000|2021-12-30 09:10:00|339700|337627|339700|337627|339700|337627|339700|337627|19
1640855700000|2021-12-30 09:15:00||337571||337571||337738||337571|59
1640856000000|2021-12-30 09:20:00|339900|337820|339850|338106|339900|338302|339700|337571|54
1640856300000|2021-12-30 09:25:00|339950|337571|340000|338387|340000|338387|339950|337571|108
1640856600000|2021-12-30 09:30:00||337571||338386||338386||337571|24
1640856900000|2021-12-30 09:35:00|340100|337571|340100|338370|340100|338511|340100|337571|87
1640857200000|2021-12-30 09:40:00|340344|337571|340344|338491|340344|338776|340344|337571|19
1640857500000|2021-12-30 09:45:00||337571||338363||338363||337571|4
1640857800000|2021-12-30 09:50:00|||||||||1
1640858100000|2021-12-30 09:55:00|||||||||1
1640858400000|2021-12-30 10:00:00||337571||338224||338224||337571|82
1640859000000|2021-12-30 10:10:00||337571||338012||338012||337571|15
1640859300000|2021-12-30 10:15:00||337571||338095||338223||337571|4
1640859600000|2021-12-30 10:20:00|340000||340000||340000||340000||0
1640859900000|2021-12-30 10:25:00||337571||337948||337948||337571|0
1640860200000|2021-12-30 10:30:00||337571||337970||337970||337571|7
1640860500000|2021-12-30 10:35:00|||||||||1
1640860800000|2021-12-30 10:40:00||337571||339374||339400||337571|63
1640861100000|2021-12-30 10:45:00||339376||338123||339400||338123|11
1640861400000|2021-12-30 10:50:00||339201||339201||339201||339201|10
1640861700000|2021-12-30 10:55:00|||||||||24
1640862000000|2021-12-30 11:00:00|||||||||5
1640862300000|2021-12-30 11:05:00||337571||339210||339210||337571|50
1640862600000|2021-12-30 11:10:00|||||||||6
1640862900000|2021-12-30 11:15:00|||||||||31
1640863200000|2021-12-30 11:20:00||337571||339101||339101||337571|32
1640863500000|2021-12-30 11:25:00|||||||||32
1640863800000|2021-12-30 11:30:00||339500||339700||339700||339101|509
1640864100000|2021-12-30 11:35:00|||||||||190
1640864400000|2021-12-30 11:40:00|340344|339800|340344|339101|340344|340000|340344|339101|425
1640864700000|2021-12-30 11:45:00|341000|340000|341000|340000|341000|340000|340499|340000|198
1640865000000|2021-12-30 11:50:00|340994||340992||341000||340992||78
1640865300000|2021-12-30 11:55:00|340600||341000||341000||340600||10
1640865600000|2021-12-30 12:00:00|340977|339101|339600|338515|340977|339992|339437|338001|2374
1640865900000|2021-12-30 12:05:00|339550|338516|339400|338602|339550|339002|339335|338515|126
1640866200000|2021-12-30 12:10:00|339300|338603|339200|338804|339400|338805|339200|338500|310
1640866500000|2021-12-30 12:15:00|339400|338805|339200|338500|339400|338814|339200|338500|637
1640866800000|2021-12-30 12:20:00|339100|338600|339100|338904|339100|338904|339043|338500|95
1640867100000|2021-12-30 12:25:00|339080|338905|339100|338800|339100|338910|339080|338800|159
1640867400000|2021-12-30 12:30:00|339030|338801|339200|338910|339200|339000|339030|338800|554
1640867700000|2021-12-30 12:35:00|339300|338950|339299|338910|339300|339100|339299|338900|239
1640868000000|2021-12-30 12:40:00|339300|338900|339485|338900|339485|339300|339300|338900|779
1640868300000|2021-12-30 12:45:00|339350|339000|339480|339002|339485|339316|339350|338900|423
1640868600000|2021-12-30 12:50:00|339400|339030|339400|338900|339400|339040|339200|338900|93
1640868900000|2021-12-30 12:55:00|339390|338910|339390|338900|339400|338910|339198|338900|44
1640869200000|2021-12-30 13:00:00|339360|339000|339255|338809|339400|339000|339098|338809|157
1640869500000|2021-12-30 13:05:00|339145|338900|339255|338900|339255|338901|339145|338900|105
1640869800000|2021-12-30 13:10:00|339140|338905|339255|339078|339255|339078|339140|338900|38
1640870100000|2021-12-30 13:15:00|339254||339255||339255||339200||65
1640870400000|2021-12-30 13:20:00|339150|338900|339200|338890|339255|339000|339000|338890|269
1640870700000|2021-12-30 13:25:00|339255|338900|339255|338900|339255|339100|339249|338880|66
1640871000000|2021-12-30 13:30:00|339400|339057|339400|339211|339400|339212|339297|338900|142
1640871300000|2021-12-30 13:35:00|339300|338880|339299|338870|339300|338883|339200|338870|242
1640871600000|2021-12-30 13:40:00|339300|339000|339399|338870|339400|339002|339298|338870|114
1640871900000|2021-12-30 13:45:00|339200||339399||339400||339100||400
1640872200000|2021-12-30 13:50:00||338900||338900||338900||338900|116
1640872500000|2021-12-30 13:55:00|339355|339000|339400|338954|339400|339000|339355|338900|276
1640872800000|2021-12-30 14:00:00|339399|338957|339387|339020|339400|339020|339387|338957|236
1640873100000|2021-12-30 14:05:00|339297|339000|339298|338500|339300|339000|339020|338500|1221
1640873400000|2021-12-30 14:10:00|339260|338550|339299|339100|339300|339100|339259|338550|239
1640873700000|2021-12-30 14:15:00|339300|338500|339398|339102|339400|339110|339300|338500|324
1640874000000|2021-12-30 14:20:00|339300||339300||339300||339300||126
1640874300000|2021-12-30 14:25:00|339400|339100|339300|338600|339400|339100|339100|338500|1018
1640874600000|2021-12-30 14:30:00|339400|338935|339490|339123|339800|339500|339099|338600|10892
1640874900000|2021-12-30 14:35:00|339400|339178|338955|338631|339600|339368|338749|338500|8847
1640875200000|2021-12-30 14:40:00|338954|338741|337800|337592|338955|338741|337164|337021|6445
1640875500000|2021-12-30 14:45:00|337798|337516|337877|337700|338500|338400|337701|337515|4578
1640875800000|2021-12-30 14:50:00|337875|337701|338386|338134|338500|338337|337845|337701|1180
1640876100000|2021-12-30 14:55:00|338227|338119|338497|338356|338500|338409|338094|338000|2746
1640876400000|2021-12-30 15:00:00|338498|338377|339500|339350|339500|339404|338498|338356|6567
1640876700000|2021-12-30 15:05:00|339511|339445|340625|340516|340681|340570|339500|339415|13334
1640877000000|2021-12-30 15:10:00|340650|340518|341520|341402|341798|341696|340600|340500|15213
1640877300000|2021-12-30 15:15:00|341521|341403|341500|341404|341724|341648|340993|340911|10479
1640877600000|2021-12-30 15:20:00|341445|341400|341058|340969|341777|341661|341023|340950|6267
1640877900000|2021-12-30 15:25:00|341160|340979|341104|341000|341500|341358|341018|340922|4150
1640878200000|2021-12-30 15:30:00|341090|341001|340815|340742|341365|341118|340482|340278|10225
1640878500000|2021-12-30 15:35:00|340843|340744|340757|340635|341150|341037|340757|340520|2672
1640878800000|2021-12-30 15:40:00|340836|340680|340999|340818|341254|341127|340791|340521|6691
1640879100000|2021-12-30 15:45:00|341000|340879|340893|340727|341200|341159|340826|340630|1832
1640879400000|2021-12-30 15:50:00|340767|340720|341000|340859|341120|341001|340308|340132|5705
1640879700000|2021-12-30 15:55:00|341060|340801|340368|340229|341100|340996|340223|340101|8245
1640880000000|2021-12-30 16:00:00|340433|340254|340461|340351|340478|340383|340100|340030|2450
1640880300000|2021-12-30 16:05:00|340428|340352|340332|340244|340844|340782|340305|340244|3796
1640880600000|2021-12-30 16:10:00|340365|340226|340601|340506|340660|340506|340112|340038|2378
1640880900000|2021-12-30 16:15:00|340600|340509|340140|340105|340630|340511|340140|340105|1800
1640881200000|2021-12-30 16:20:00|340293|340100|340199|340041|340326|340144|340000|339900|3193
1640881500000|2021-12-30 16:25:00|340196|340075|340668|340515|340705|340593|340161|339992|1515
1640881800000|2021-12-30 16:30:00|340589|340480|340298|340053|340633|340480|340142|340020|1639
1640882100000|2021-12-30 16:35:00|340297|340071|340255|339977|340310|340186|340045|339900|900
1640882400000|2021-12-30 16:40:00|340126|339980|340000|339805|340256|340124|339715|339601|2570
1640882700000|2021-12-30 16:45:00|339998|339809|340170|340027|340200|340070|339877|339805|3630
1640883000000|2021-12-30 16:50:00|340171|340100|340064|339987|340231|340100|340007|339818|1914
1640883300000|2021-12-30 16:55:00|340063|339905|340323|340244|340325|340244|339935|339700|1594
1640883600000|2021-12-30 17:00:00|340352|340237|340623|340577|340712|340652|340339|340237|4621
1640883900000|2021-12-30 17:05:00|340649|340539|340328|340178|340655|340541|340169|340029|2000
1640884200000|2021-12-30 17:10:00|340326|340180|340225|340025|340390|340237|339955|339758|1662
1640884500000|2021-12-30 17:15:00|340223|340000|339999|339853|340316|340164|339888|339800|850
1640884800000|2021-12-30 17:20:00|339993|339800|339789|339586|339993|339858|339643|339554|4498
1640885100000|2021-12-30 17:25:00|339786|339676|340000|339907|340000|339907|339632|339554|3394
1640885400000|2021-12-30 17:30:00|339974|339921|339500|339343|339999|339921|339360|339131|3220
1640885700000|2021-12-30 17:35:00|339504|339344|339720|339555|339844|339710|339504|339271|1520
1640886000000|2021-12-30 17:40:00|339677|339558|339999|339825|340000|339914|339632|339481|1133
1640886300000|2021-12-30 17:45:00|339973|339856|339770|339630|339973|339856|339588|339479|2300
1640886600000|2021-12-30 17:50:00|339769|339658|339758|339599|339900|339801|339666|339500|2817
1640886900000|2021-12-30 17:55:00|339757|339635|339920|339699|339999|339861|339669|339575|1941
1640887200000|2021-12-30 18:00:00|339780|339655|339650|339565|340000|339839|339639|339526|3302
1640887500000|2021-12-30 18:05:00|339700|339608|339845|339721|339923|339814|339649|339525|1700
1640887800000|2021-12-30 18:10:00|339919|339758|339776|339680|339926|339758|339650|339537|300
1640888100000|2021-12-30 18:15:00|339775|339686|340500|340376|340600|340500|339775|339686|7167
1640888400000|2021-12-30 18:20:00|340534|340389|340614|340503|340799|340646|340534|340350|5499
1640888700000|2021-12-30 18:25:00|340620|340518|340600|340479|340690|340558|340401|340361|2700
1640889000000|2021-12-30 18:30:00|340580|340488|340677|340569|340996|340912|340573|340488|4909
1640889300000|2021-12-30 18:35:00|340678|340568|340499|340406|340785|340647|340359|340312|2972
1640889600000|2021-12-30 18:40:00|340495|340405|340679|340434|340700|340580|340449|340400|2412
1640889900000|2021-12-30 18:45:00|340671|340493|340346|340200|340711|340656|340346|340200|3641
1640890200000|2021-12-30 18:50:00|340345|340252|340342|340206|340432|340275|340181|340102|2547
1640890500000|2021-12-30 18:55:00|340344|340207|340400|340199|340500|340353|340103|340056|1800
1640890800000|2021-12-30 19:00:00|340299|340121|339821|339736|340300|340199|339498|339400|4960
1640891100000|2021-12-30 19:05:00|339804|339621|339600|339414|339875|339646|339250|339100|3153
1640891400000|2021-12-30 19:10:00|339599|339428|339676|339561|339688|339637|339500|339350|2262
1640891700000|2021-12-30 19:15:00|339711|339562|339525|339417|339869|339739|339488|339400|2618
1640892000000|2021-12-30 19:20:00|339524|339400|339553|339450|339683|339539|339358|339300|1803
1640892300000|2021-12-30 19:25:00|339627|339489|339726|339629|339900|339739|339392|339300|3203
1640892600000|2021-12-30 19:30:00|339835|339646|339765|339647|339900|339824|339696|339569|1000
1640892900000|2021-12-30 19:35:00|339762|339649|339877|339801|339899|339810|339695|339569|622
1640893200000|2021-12-30 19:40:00|339879|339820|339913|339812|340005|339879|339853|339710|4597
1640893500000|2021-12-30 19:45:00|339911|339857|339675|339513|339926|339857|339548|339477|3667
1640893800000|2021-12-30 19:50:00|339640|339512|339495|339400|339827|339669|339329|339141|6237
1640894100000|2021-12-30 19:55:00|339492|339401|339590|339496|339670|339574|339474|339400|755
1640894400000|2021-12-30 20:00:00|339602|339501|339470|339400|339602|339501|339350|339188|2611
1640894700000|2021-12-30 20:05:00|339456|339412|339258|339050|339548|339466|339144|339044|2079
1640895000000|2021-12-30 20:10:00|339191|339051|338941|338774|339258|339051|338827|338700|2967
1640895300000|2021-12-30 20:15:00|338987|338852|339193|339094|339236|339181|338973|338720|1010
1640895600000|2021-12-30 20:20:00|339198|339079|339294|339152|339412|339308|339040|338949|2396
1640895900000|2021-12-30 20:25:00|339290|339156|339100|338900|339290|339168|338970|338873|2533
1640896200000|2021-12-30 20:30:00|339075|338901|338909|338800|339234|339112|338909|338800|4562
1640896500000|2021-12-30 20:35:00|338958|338820|338568|338472|339062|338933|338507|338407|4045
1640896800000|2021-12-30 20:40:00|338570|338500|337846|337776|338683|338557|337833|337770|9059
1640897100000|2021-12-30 20:45:00|337845|337775|338100|337880|338154|338027|337636|337516|10024
1640897400000|2021-12-30 20:50:00|337935|337810|337641|337277|338000|337810|337220|337111|16619
1640897700000|2021-12-30 20:55:00|337640|337428|337484|337289|337658|337551|337102|337100|26762
1640898000000|2021-12-30 21:00:00|337485|337134|337296|337200|337700|337289|337289|337134|74827
1640898300000|2021-12-30 21:05:00|337395|337240|337400|337301|337400|337303|337395|337240|652
1640898600000|2021-12-30 21:10:00|337620|337275|337620|337275|337620|337306|337620|337275|537
1640898900000|2021-12-30 21:15:00|337617|337400|337620|337400|337620|337400|337578|337400|506
1640899200000|2021-12-30 21:20:00|337610||337600||337610||337600||252
1640899500000|2021-12-30 21:25:00|337525||337525||337525||337525||72
1640899800000|2021-12-30 21:30:00|337514|337401|337514|337400|337514|337401|337500|337400|213
1640900100000|2021-12-30 21:35:00|337495||337568||337620||337495||142
1640900400000|2021-12-30 21:40:00|337500|337364|337498|337430|337500|337450|337498|337364|952
1640900700000|2021-12-30 21:45:00|337500|337420|337840|337364|337840|337700|337500|337364|1806
1640901000000|2021-12-30 21:50:00|337810|337670|337840|337421|337840|337670|337668|337364|355
1640901300000|2021-12-30 21:55:00|337790|337371|337790|337364|337790|337371|337790|337364|158
1640901600000|2021-12-30 22:00:00|337840|337444|337792|337490|337840|337500|337792|337444|59
1640901900000|2021-12-30 22:05:00|337745|337480|337745|337480|337745|337480|337745|337480|9
1640902200000|2021-12-30 22:10:00|337744|337500|337700|337400|337744|337500|337622|337375|297
1640902500000|2021-12-30 22:15:00||337364||337364||337364||337364|138
1640902800000|2021-12-30 22:20:00|||||||||13
1640903100000|2021-12-30 22:25:00|||||||||50
1640903400000|2021-12-30 22:30:00|337800||337800||337800||337800||61
1640903700000|2021-12-30 22:35:00|||||||||63
1640904000000|2021-12-30 22:40:00|337770||337770||337797||337680||42
1640904300000|2021-12-30 22:45:00|337800|337371|337800|337371|337800|337371|337800|337371|107
1640904600000|2021-12-30 22:50:00|||||||||48
1640904900000|2021-12-30 22:55:00|||||||||7
1640905200000|2021-12-30 23:00:00|337810|337500|337810|337550|337810|337550|337810|337500|93
1640905500000|2021-12-30 23:05:00||337525||337550||337550||337525|6
1640905800000|2021-12-30 23:10:00|||||||||14
1640906100000|2021-12-30 23:15:00|||||||||57
1640906400000|2021-12-30 23:20:00|337800||337800||337800||337800||61
1640906700000|2021-12-30 23:25:00|337840||337840||337840||337840||5
1640907000000|2021-12-30 23:30:00|||||||||35
1640907300000|2021-12-30 23:35:00|337860|337560|337860|337560|337860|337560|337860|337550|47
1640907600000|2021-12-30 23:40:00|337858||337860||337860||337858||17
1640907900000|2021-12-30 23:45:00||337600||337600||337600||337600|72
1640908200000|2021-12-30 23:50:00|337810||337810||337810||337810||37
1640908500000|2021-12-30 23:55:00|337770||337650||337770||337650||135
1640908800000|2021-12-31 00:00:00|||||||||5
1640909100000|2021-12-31 00:05:00|337810||337810||337810||337810||295
1640909400000|2021-12-31 00:10:00||337550||337550||337550||337550|415
1640909700000|2021-12-31 00:15:00|337600|337700|337600|337364|337810|337700|337600|337364|839
1640910000000|2021-12-31 00:20:00|337500|337300|337500|337134|337600|337300|337226|337134|1691
1640910300000|2021-12-31 00:25:00|337489|337051|337445|337000|337600|337089|337445|337000|1454
1640910600000|2021-12-31 00:30:00|337400|336975|337200|336800|337500|336975|337200|336800|1303
1640910900000|2021-12-31 00:35:00|337255|336805|337200|336825|337500|336825|337200|336800|90
1640911200000|2021-12-31 00:40:00|||||||||211
1640911500000|2021-12-31 00:45:00|337100|336830|337300|336825|337500|336830|337100|336825|212
1640911800000|2021-12-31 00:50:00|337415|336833|337600|336900|337600|336900|337415|336825|121
1640912100000|2021-12-31 00:55:00|337435|337101|337800|337101|337800|337101|337415|337101|158
1640941200000|2021-12-31 09:00:00||335600||335600||335600||335600|18
1640941500000|2021-12-31 09:05:00||335601||335600||336000||335600|55
1640941800000|2021-12-31 09:10:00|338600||338600||338600||338600||17
1640942100000|2021-12-31 09:15:00|||||||||8
1640942400000|2021-12-31 09:20:00|||||||||19
1640942700000|2021-12-31 09:25:00||335800||335824||335824||335800|38
1640943000000|2021-12-31 09:30:00||335823||335824||335824||335823|6
1640943300000|2021-12-31 09:35:00||335938||335939||335939||335823|21
1640943600000|2021-12-31 09:40:00||336000||336000||336000||335938|10
1640943900000|2021-12-31 09:45:00|338580||338580||338580||338580||2
1640944200000|2021-12-31 09:50:00|||||||||39
1640944800000|2021-12-31 10:00:00|||||||||1
1640945100000|2021-12-31 10:05:00|||||||||31
1640945400000|2021-12-31 10:10:00|338400||338400||338400||338400||1
1640945700000|2021-12-31 10:15:00|||||||||25
1640946600000|2021-12-31 10:30:00|||||||||1
1640946900000|2021-12-31 10:35:00|||||||||1
1640947200000|2021-12-31 10:40:00|||||||||43
1640947500000|2021-12-31 10:45:00|||||||||2
1640947800000|2021-12-31 10:50:00|||||||||10
1640948100000|2021-12-31 10:55:00|||||||||12
1640948400000|2021-12-31 11:00:00|337840|337700|338400|336000|338400|337700|337840|336000|326
1640948700000|2021-12-31 11:05:00||336201||336201||336201||336201|3
1640949000000|2021-12-31 11:10:00|337700||337700||337700||337700||23
1640949300000|2021-12-31 11:15:00|||||||||1
1640949600000|2021-12-31 11:20:00|||||||||15
1640949900000|2021-12-31 11:25:00|||||||||26
1640950500000|2021-12-31 11:35:00|337702|336200|337702|336200|337702|336200|337701|336199|0
1640950800000|2021-12-31 11:40:00|337701|336199|337701|336199|337702|336200|337701|336199|0
1640951100000|2021-12-31 11:45:00|337702|336200|337701|336199|337702|336200|337701|336199|0
1640951400000|2021-12-31 11:50:00|||||||||15
1640951700000|2021-12-31 11:55:00|||||||||6
1640952000000|2021-12-31 12:00:00|337460|336500|337699|336600|337700|336600|337460|336300|300
1640952300000|2021-12-31 12:05:00||336700||336610||336700||336600|90
1640952600000|2021-12-31 12:10:00|337698|336611|337698|336699|337698|336699|337698|336610|398
1640952900000|2021-12-31 12:15:00|337700|336610|337689|336699|337700|336699|337689|336610|98
1640953200000|2021-12-31 12:20:00||336700||336611||336700||336610|42
1640953500000|2021-12-31 12:25:00|337700|336700|337600|337000|337700|337000|337600|336610|269
1640953800000|2021-12-31 12:30:00|337700|337020|337500|337030|337700|337100|337500|337020|195
1640954100000|2021-12-31 12:35:00|337600|337456|337700|337031|338000|337456|337600|337030|951
1640954400000|2021-12-31 12:40:00|337500|337100|337900|337100|338000|337100|337500|337100|253
1640954700000|2021-12-31 12:45:00|337700|337300|337700|337300|337700|337301|337699|337100|161
1640955000000|2021-12-31 12:50:00|337699|337100|337699|337201|337699|337201|337699|337100|51
1640955300000|2021-12-31 12:55:00||337300||337100||337401||337100|25
1640955600000|2021-12-31 13:00:00|337698|337106|337698|337106|337698|337200|337698|337106|13
1640955900000|2021-12-31 13:05:00|337690|337100|337660|337100|337690|337100|337660|337100|61
1640956200000|2021-12-31 13:10:00|337659|337120|337690|337101|337690|337201|337550|337101|490
1640956500000|2021-12-31 13:15:00||337150||337300||337500||337150|78
1640956800000|2021-12-31 13:20:00||337475||337477||337477||337300|131
1640957100000|2021-12-31 13:25:00|337700|337500|338000|337700|338000|337700|337700|337477|1093
1640957400000|2021-12-31 13:30:00|||||||||62
1640957700000|2021-12-31 13:35:00|337998|337701|338246|337701|338246|337840|337998|337701|915
1640958000000|2021-12-31 13:40:00||337711||337707||337751||337700|41
1640958300000|2021-12-31 13:45:00||337711||337900||337900||337711|303
1640958600000|2021-12-31 13:50:00|338019|337700|338246|337800|338246|337800|337905|337700|2732
1640958900000|2021-12-31 13:55:00|338244|338200|338300|337816|338445|338200|338244|337800|724
1640959200000|2021-12-31 14:00:00|338200|337801|338199|337811|338200|337811|338199|337801|87
1640959500000|2021-12-31 14:05:00|338197|337800|338193|337800|338197|337800|338193|337800|272
1640959800000|2021-12-31 14:10:00|338200|337801|338249|337801|338250|337801|338200|337801|77
1640960100000|2021-12-31 14:15:00|338214|337802|338240|337700|338250|337802|337936|337700|789
1640960400000|2021-12-31 14:20:00|338250|337701|338250|337700|338250|337701|338000|337700|311
1640960700000|2021-12-31 14:25:00|338320|338100|338200|337700|338320|338100|338150|337700|773
1640961000000|2021-12-31 14:30:00|338000|337730|338521|338406|338700|338514|336826|336600|14309
1640961300000|2021-12-31 14:35:00|338700|338408|338400|338204|338900|338596|337941|337719|6792
1640961600000|2021-12-31 14:40:00|338445|338290|337837|337700|338499|338291|337651|337500|7256
1640961900000|2021-12-31 14:45:00|337904|337701|337195|336987|338089|337800|336811|336609|6833
1640962200000|2021-12-31 14:50:00|337228|337013|337473|337275|337600|337416|336806|336700|5427
1640962500000|2021-12-31 14:55:00|337585|337300|336775|336601|337700|337614|336775|336600|5791
1640962800000|2021-12-31 15:00:00|336774|336600|335500|335377|336774|336601|335454|335309|10520
1640963100000|2021-12-31 15:05:00|335593|335400|335966|335771|336373|336250|335384|335300|6709
1640963400000|2021-12-31 15:10:00|336037|335873|335868|335715|336098|335902|335761|335518|1320
1640963700000|2021-12-31 15:15:00|335836|335711|336471|336324|336642|336482|335709|335535|4664
1640964000000|2021-12-31 15:20:00|336463|336254|336098|335975|336530|336411|335965|335900|1839
1640964300000|2021-12-31 15:25:00|336095|335900|336344|336089|336500|336356|335925|335753|5977
1640964600000|2021-12-31 15:30:00|336332|336186|336233|336097|336617|336512|336137|335900|3080
1640964900000|2021-12-31 15:35:00|336289|336141|336041|335833|336483|336301|335843|335700|3864
1640965200000|2021-12-31 15:40:00|335975|335840|335997|335829|336285|336070|335770|335645|3185
1640965500000|2021-12-31 15:45:00|336010|335809|335974|335732|336167|336000|335777|335600|4332
1640965800000|2021-12-31 15:50:00|335858|335600|335691|335577|335899|335751|335380|335300|3074
1640966100000|2021-12-31 15:55:00|335689|335580|335664|335502|335977|335794|335543|335405|4024
1640966400000|2021-12-31 16:00:00|335695|335467|335336|335240|335800|335602|335210|335100|3828
1640966700000|2021-12-31 16:05:00|335344|335202|335268|335100|335390|335272|335097|335000|3513
1640967000000|2021-12-31 16:10:00|335263|335101|335661|335564|335765|335613|335092|335000|10541
1640967300000|2021-12-31 16:15:00|335660|335473|335947|335844|336000|335934|335600|335411|3223
1640967600000|2021-12-31 16:20:00|335945|335745|336212|336143|336300|336143|335943|335745|4514
1640967900000|2021-12-31 16:25:00|336211|336146|336398|336209|336500|336442|336170|336095|2401
1640968200000|2021-12-31 16:30:00|336331|336250|336049|335940|336450|336403|335979|335900|3780
1640968500000|2021-12-31 16:35:00|336000|335960|335898|335820|336009|335961|335781|335700|3544
1640968800000|2021-12-31 16:40:00|335886|335796|336054|335950|336054|335950|335849|335710|340
1640969100000|2021-12-31 16:45:00|336066|335932|335945|335867|336200|336101|335901|335840|1124
1640969400000|2021-12-31 16:50:00|335943|335820|335925|335771|336041|335902|335817|335702|3062
1640969700000|2021-12-31 16:55:00|335952|335777|335916|335700|336049|335887|335748|335624|2437
1640970000000|2021-12-31 17:00:00|335946|335701|335725|335604|335946|335842|335531|335403|2397
1640970300000|2021-12-31 17:05:00|335688|335561|335532|335419|335751|335707|335406|335385|2774
1640970600000|2021-12-31 17:10:00|335558|335464|335417|335300|335653|335583|335263|335106|6257
1640970900000|2021-12-31 17:15:00|335415|335304|335200|335128|335417|335304|335121|335008|2667
1640971200000|2021-12-31 17:20:00|335237|335101|335311|335174|335395|335301|335165|335100|2500
1640971500000|2021-12-31 17:25:00|335340|335229|335306|335200|335464|335393|335306|335200|2037
1640971800000|2021-12-31 17:30:00|335319|335229|335214|335040|335422|335270|335079|335000|2296
1640972100000|2021-12-31 17:35:00|335222|335048|335619|335547|335678|335574|335222|335040|3392
1640972400000|2021-12-31 17:40:00|335650|335516|335318|335224|335657|335567|335274|335200|2314
1640972700000|2021-12-31 17:45:00|335303|335200|335256|335129|335361|335200|335057|335000|1800
1640973000000|2021-12-31 17:50:00|335285|335202|335276|335155|335378|335257|335196|335071|1644
1640973300000|2021-12-31 17:55:00|335280|335191|335599|335464|335600|335535|335226|335125|7682
1640973600000|2021-12-31 18:00:00|335600|335478|335778|335660|335824|335760|335547|335412|5864
1640973900000|2021-12-31 18:05:00|335777|335645|335647|335542|335820|335773|335623|335521|1400
1640974200000|2021-12-31 18:10:00|335683|335543|335853|335801|335853|335801|335646|335514|2100
1640974500000|2021-12-31 18:15:00|335814|335638|335726|335596|335940|335891|335717|335571|3047
1640974800000|2021-12-31 18:20:00|335721|335571|335466|335335|335750|335675|335466|335335|2708
1640975100000|2021-12-31 18:25:00|335465|335300|335413|335316|335656|335515|335374|335260|2096
1640975400000|2021-12-31 18:30:00|335411|335228|335273|335111|335411|335325|335092|335040|4202
1640975700000|2021-12-31 18:35:00|335256|335183|335126|335016|335300|335203|335075|335015|1936
1640976000000|2021-12-31 18:40:00|335093|335015|334825|334730|335126|335015|334755|334700|7767
1640976300000|2021-12-31 18:45:00|334823|334761|335087|334887|335100|335018|334823|334711|4270
1640976600000|2021-12-31 18:50:00|335088|334944|334909|334824|335088|334944|334774|334710|3311
1640976900000|2021-12-31 18:55:00|334906|334826|334831|334749|335029|334965|334795|334713|3696
1640977200000|2021-12-31 19:00:00|334844|334760|334824|334747|334939|334815|334732|334674|7050
1640977500000|2021-12-31 19:05:00|334836|334773|334940|334782|335100|334974|334819|334747|3611
1640977800000|2021-12-31 19:10:00|334938|334817|334688|334561|334950|334827|334584|334510|2600
1640978100000|2021-12-31 19:15:00|334683|334560|334714|334609|334734|334682|334600|334512|3310
1640978400000|2021-12-31 19:20:00|334705|334560|334688|334599|335000|334771|334592|334525|1635
1640978700000|2021-12-31 19:25:00|334689|334605|334898|334746|335000|334851|334687|334573|1237
1640979000000|2021-12-31 19:30:00|334893|334716|334980|334878|335100|335015|334893|334716|5276
1640979300000|2021-12-31 19:35:00|334979|334883|334856|334748|334980|334889|334690|334600|3644
1640979600000|2021-12-31 19:40:00|334846|334776|334901|334813|334980|334900|334813|334700|1878
1640979900000|2021-12-31 19:45:00|334894|334817|334806|334551|334930|334833|334626|334550|3372
1640980200000|2021-12-31 19:50:00|334818|334754|334725|334654|334964|334820|334648|334550|2175
1640980500000|2021-12-31 19:55:00|334724|334651|334427|334220|334725|334661|334277|334200|7976
1640980800000|2021-12-31 20:00:00|334426|334216|334530|334400|334711|334645|334409|334216|6586
1640981100000|2021-12-31 20:05:00|334528|334421|334516|334400|334661|334471|334300|334220|6183
1640981400000|2021-12-31 20:10:00|334476|334345|334357|334293|334517|334420|334334|334274|2490
1640981700000|2021-12-31 20:15:00|334345|334292|334259|334220|334399|334318|334095|334001|8637
1640982000000|2021-12-31 20:20:00|334258|334090|334244|334165|334300|334192|334006|333900|4212
1640982300000|2021-12-31 20:25:00|334220|334031|334253|334250|334294|334250|334118|334010|7710
1640982600000|2021-12-31 20:30:00|334294|334211|334177|334087|334400|334350|333859|333741|11220
1640982900000|2021-12-31 20:35:00|334176|334101|334240|334000|334280|334199|334017|333932|8974
1640983200000|2021-12-31 20:40:00|334199|334110|334499|334361|334600|334502|334199|334103|12461
1640983500000|2021-12-31 20:45:00|334480|334365|334549|334455|334620|334589|334308|334205|14547
1640983800000|2021-12-31 20:50:00|334566|334428|333326|333198|334566|334462|333138|333111|29486
1640984100000|2021-12-31 20:55:00|333327|333142|333559|333418|333915|333800|333197|333111|66931
1640984400000|2021-12-31 21:00:00|333900|333326|333872|333500|334499|333500|333600|333000|2746
1640984700000|2021-12-31 21:05:00|333948|333600|333700|333515|333948|333800|333700|333500|1730
1640985000000|2021-12-31 21:10:00||333527||333512||333527||333500|633
1640985300000|2021-12-31 21:15:00|333690|333521|333797|333601|333800|333601|333690|333521|891
1640985600000|2021-12-31 21:20:00|333650|333600|333635|333515|333650|333600|333635|333500|1768
1640985900000|2021-12-31 21:25:00|333610|333505|333600|333500|333625|333512|333600|333500|154
1640986200000|2021-12-31 21:30:00|333576|333520|333580|333520|333580|333520|333576|333520|137
1640986500000|2021-12-31 21:35:00|333560|333515|333510|333480|333560|333515|333500|333474|934
1640986800000|2021-12-31 21:40:00|||||||||510
1640987100000|2021-12-31 21:45:00|333600|333476|333600|333400|333600|333476|333600|333400|340
1640987400000|2021-12-31 21:50:00|||||||||167
1640987700000|2021-12-31 21:55:00|333549|333500|333500|333400|333549|333500|333500|333400|195
1641200400000|2022-01-03 09:00:00|336877|334066|336570|334066|336877|334566|334690|334066|617
1641200700000|2022-01-03 09:05:00|336770|334100|335200|334066|336770|334100|335200|334066|881
1641201000000|2022-01-03 09:10:00|335000|333775|335000|334241|335000|334241|335000|333775|250
1641201300000|2022-01-03 09:15:00|335200|334233|335200|334250|335200|334800|335000|334233|706
1641201600000|2022-01-03 09:20:00|335167||335200||335200||335167||58
1641201900000|2022-01-03 09:25:00|335355||335700||335900||335355||172
1641202200000|2022-01-03 09:30:00|335775||335700||335775||335700||96
1641202500000|2022-01-03 09:35:00|335775|334671|335775|334250|335900|334672|335775|334250|156
1641202800000|2022-01-03 09:40:00|335900|334251|335700|334250|335900|334251|335700|334250|81
1641203100000|2022-01-03 09:45:00|335434||335700||335700||335434||134
1641203400000|2022-01-03 09:50:00|||||||||145
1641203700000|2022-01-03 09:55:00|335500|335075|335500|335200|335600|335200|335500|334250|325
1641204000000|2022-01-03 10:00:00|335600||335913||335913||335600||182
1641204300000|2022-01-03 10:05:00|335907||335940||336000||335868||88
1641204600000|2022-01-03 10:10:00|336000|334250|335940|334250|336000|334250|335940|334250|582
1641204900000|2022-01-03 10:15:00|335779|335202|335940|334250|335940|335202|335779|334250|171
1641205200000|2022-01-03 10:20:00||334294||334294||334294||334294|174
1641205500000|2022-01-03 10:25:00|335700|334400|335700|334292|335700|334400|335700|334250|110
1641205800000|2022-01-03 10:30:00|335600|334250|335940|335672|335940|335672|335600|334250|172
1641206100000|2022-01-03 10:35:00|336000|335685|336877|335672|336877|335975|335975|335672|295
1641206400000|2022-01-03 10:40:00|336769||336877||336877||336768||27
1641206700000|2022-01-03 10:45:00|336769||336877||336877||336769||52
1641207000000|2022-01-03 10:50:00|||||||||126
1641207300000|2022-01-03 10:55:00|336875||336877||336877||336875||68
1641207600000|2022-01-03 11:00:00|336399||336399||336399||336399||96
1641207900000|2022-01-03 11:05:00|||||||||96
1641208200000|2022-01-03 11:10:00|||||||||92
1641208500000|2022-01-03 11:15:00|336877|336080|337936|336000|338000|336399|336877|335672|708
1641208800000|2022-01-03 11:20:00|338000||338000||338000||337999||191
1641209100000|2022-01-03 11:25:00|337999||337800||338000||337800||49
1641209400000|2022-01-03 11:30:00|337958|335644|337998|336697|338000|336697|337800|335644|67
1641209700000|2022-01-03 11:35:00|336695|335644|337998|335644|337998|335644|336400|335644|428
1641210000000|2022-01-03 11:40:00|338000||337600||338000||336400||59
1641210300000|2022-01-03 11:45:00|||||||||55
1641210600000|2022-01-03 11:50:00|337248||337248||337248||337248||28
1641210900000|2022-01-03 11:55:00|337600|335772|337465|335644|337600|335772|337374|335644|96
1641211200000|2022-01-03 12:00:00|337400|335841|335500|335310|337400|335841|335400|335310|2409
1641211500000|2022-01-03 12:05:00|335812|335311|335499|335130|335812|335450|335200|335000|2098
1641211800000|2022-01-03 12:10:00|335500|335120|335300|335120|335500|335138|335300|335120|447
1641212100000|2022-01-03 12:15:00|335500|335125|335499|335125|335500|335125|335200|335125|313
1641212400000|2022-01-03 12:20:00|335480|335120|335400|335130|335500|335411|335400|335120|538
1641212700000|2022-01-03 12:25:00|335350|335131|335489|335120|335500|335400|335200|335120|1456
1641213000000|2022-01-03 12:30:00|335490|335000|335200|335000|335490|335000|335200|335000|586
1641213300000|2022-01-03 12:35:00|335100|334500|335300|334516|335300|334516|335000|334500|340
1641213600000|2022-01-03 12:40:00|335299|335000|335460|335112|335499|335300|335175|334505|720
1641213900000|2022-01-03 12:45:00|335490|335113|335199|334810|335490|335113|335199|334600|702
1641214200000|2022-01-03 12:50:00|335200|334811|335365|334800|335365|335300|335199|334500|468
1641214500000|2022-01-03 12:55:00|335200|334600|335355|334800|335365|335000|335200|334600|168
1641214800000|2022-01-03 13:00:00|335300|334600|335365|335000|335365|335000|335300|334600|409
1641215100000|2022-01-03 13:05:00||335011||335011||335011||335011|104
1641215400000|2022-01-03 13:10:00|335400|335010|335400|335060|335400|335200|335380|335000|173
1641215700000|2022-01-03 13:15:00|335499|335400|335400|335300|335600|335445|335398|335300|1189
1641216000000|2022-01-03 13:20:00||335350||335350||335350||335350|256
1641216300000|2022-01-03 13:25:00|335500|335300|335600|335356|335600|335356|335400|335300|1560
1641216600000|2022-01-03 13:30:00|335599|335355|335669|335400|335700|335500|335490|335115|3310
1641216900000|2022-01-03 13:35:00|335679|335300|335700|335401|335700|335401|335499|335300|826
1641217200000|2022-01-03 13:40:00|335699|335550|335895|335790|335895|335790|335699|335310|1752
1641217500000|2022-01-03 13:45:00|335926|335600|335952|335801|335952|335801|335926|335600|1032
1641217800000|2022-01-03 13:50:00|335978|335800|336098|335801|336119|336000|335968|335800|2799
1641218100000|2022-01-03 13:55:00|336119|336100|335694|335310|336275|336160|335540|335300|5184
1641218400000|2022-01-03 14:00:00|335500|335300|335499|334500|335699|335300|335151|334500|2520
1641218700000|2022-01-03 14:05:00|335498|334724|335500|334800|335500|335010|335100|334600|1086
1641219000000|2022-01-03 14:10:00|335100|335100|334900|334403|335399|335100|334700|334242|1777
1641219300000|2022-01-03 14:15:00|335100|334404|335260|335000|335260|335000|335000|334404|1272
1641219600000|2022-01-03 14:20:00|335500|335200|335399|335300|335500|335300|335280|335200|1434
1641219900000|2022-01-03 14:25:00|335500|335375|335500|335240|336050|335802|335490|335100|5007
1641220200000|2022-01-03 14:30:00|335201|335100|334155|334001|336200|335907|334110|334001|21034
1641220500000|2022-01-03 14:35:00|334380|334000|334774|334513|334997|334787|333551|333450|19249
1641220800000|2022-01-03 14:40:00|334848|334612|335298|335114|336000|335954|334791|334610|20623
1641221100000|2022-01-03 14:45:00|335300|335181|334987|334717|335500|335321|334497|334391|11019
1641221400000|2022-01-03 14:50:00|334978|334797|332999|332859|335000|334860|332999|332816|13964
1641221700000|2022-01-03 14:55:00|332980|332816|333750|333501|334000|333845|332322|332200|17110
1641222000000|2022-01-03 15:00:00|333639|333409|334800|334571|335000|334787|333498|333298|8077
1641222300000|2022-01-03 15:05:00|334772|334573|334475|334254|334800|334607|334143|334005|8698
1641222600000|2022-01-03 15:10:00|334535|334295|335463|335200|335500|335364|334296|334065|8946
1641222900000|2022-01-03 15:15:00|335466|335277|335756|335539|335800|335712|335190|335042|5715
1641223200000|2022-01-03 15:20:00|335712|335386|336299|336050|336300|336117|335095|334951|10375
1641223500000|2022-01-03 15:25:00|336274|336141|337800|337520|338199|338039|336274|336050|37298
1641223800000|2022-01-03 15:30:00|337799|337522|338398|338280|338600|338444|337406|337000|21067
1641224100000|2022-01-03 15:35:00|338393|338282|339400|338942|339700|339669|338391|338115|21642
1641224400000|2022-01-03 15:40:00|339399|338981|339249|339071|339900|339736|338837|338652|11035
1641224700000|2022-01-03 15:45:00|339488|339076|339682|339554|340400|340292|338977|338816|23549
1641225000000|2022-01-03 15:50:00|339725|339524|339788|339639|339800|339679|339156|339082|11587
1641225300000|2022-01-03 15:55:00|339789|339702|340294|340155|340319|340186|339223|339002|16194
1641225600000|2022-01-03 16:00:00|340316|340162|340134|339990|340524|340485|339867|339712|16024
1641225900000|2022-01-03 16:05:00|340132|340043|341292|341213|341293|341213|340041|339825|22229
1641226200000|2022-01-03 16:10:00|341329|341178|340447|340328|341420|341334|340103|339807|21186
1641226500000|2022-01-03 16:15:00|340449|340330|340194|339927|340600|340518|339842|339712|4809
1641226800000|2022-01-03 16:20:00|340040|339928|340666|340490|340666|340550|339819|339712|4654
1641227100000|2022-01-03 16:25:00|340605|340435|340712|340544|340892|340693|340325|339998|8735
1641227400000|2022-01-03 16:30:00|340651|340565|340483|340368|340651|340565|340174|340054|3521
1641227700000|2022-01-03 16:35:00|340497|340345|340277|340122|340688|340518|339920|339800|10360
1641228000000|2022-01-03 16:40:00|340276|340139|340844|340747|340982|340896|340276|340139|14307
1641228300000|2022-01-03 16:45:00|340843|340741|340850|340711|341100|341020|340742|340560|6165
1641228600000|2022-01-03 16:50:00|340814|340716|340729|340440|340850|340754|340515|340437|7721
1641228900000|2022-01-03 16:55:00|340727|340500|340553|340424|340727|340584|340383|340222|9027
1641229200000|2022-01-03 17:00:00|340549|340349|339664|339371|340549|340349|339452|339318|3652
1641229500000|2022-01-03 17:05:00|339663|339400|339900|339565|339917|339835|339165|339100|7360
1641229800000|2022-01-03 17:10:00|339778|339586|340119|340000|340119|340001|339482|339300|3615
1641230100000|2022-01-03 17:15:00|340188|340001|340046|339941|340188|340125|339995|339735|3429
1641230400000|2022-01-03 17:20:00|340131|339954|340300|340121|340300|340197|340002|339794|3095
1641230700000|2022-01-03 17:25:00|340290|340154|340150|340007|340421|340346|339918|339810|3178
1641231000000|2022-01-03 17:30:00|340149|340088|340423|340362|340480|340396|339989|339907|3037
1641231300000|2022-01-03 17:35:00|340395|340370|340270|340161|340695|340499|340164|340112|4948
1641231600000|2022-01-03 17:40:00|340342|340150|340500|340389|340515|340440|340151|340069|2649
1641231900000|2022-01-03 17:45:00|340541|340390|340720|340607|340910|340866|340541|340350|3427
1641232200000|2022-01-03 17:50:00|340700|340676|340600|340490|340742|340676|340539|340439|2200
1641232500000|2022-01-03 17:55:00|340597|340439|340489|340300|340700|340626|340400|340300|1923
1641232800000|2022-01-03 18:00:00|340484|340346|340110|339977|340484|340359|339874|339804|3756
1641233100000|2022-01-03 18:05:00|340109|340009|339653|339526|340200|340064|339634|339526|2854
1641233400000|2022-01-03 18:10:00|339629|339534|339773|339635|339987|339888|339459|339243|1776
1641233700000|2022-01-03 18:15:00|339771|339682|339668|339533|339892|339801|339557|339411|3536
1641234000000|2022-01-03 18:20:00|339747|339577|339986|339828|339987|339922|339687|339577|2141
1641234300000|2022-01-03 18:25:00|339987|339829|339953|339827|340000|339932|339659|339609|1746
1641234600000|2022-01-03 18:30:00|339951|339828|339836|339713|340000|339956|339733|339617|2830
1641234900000|2022-01-03 18:35:00|339851|339712|340131|340010|340153|340045|339827|339712|1000
1641235200000|2022-01-03 18:40:00|340153|340009|340700|340557|340728|340661|340046|339951|4944
1641235500000|2022-01-03 18:45:00|340728|340670|340841|340768|340850|340770|340537|340414|3637
1641235800000|2022-01-03 18:50:00|340850|340774|340900|340701|341000|340951|340802|340629|5867
1641236100000|2022-01-03 18:55:00|340899|340732|340821|340616|341000|340935|340738|340564|3196
1641236400000|2022-01-03 19:00:00|340850|340725|340648|340494|341000|340923|340613|340448|1800
1641236700000|2022-01-03 19:05:00|340601|340531|340849|340742|340900|340830|340455|340397|3817
1641237000000|2022-01-03 19:10:00|340810|340681|340928|340806|340928|340806|340732|340618|1144
1641237300000|2022-01-03 19:15:00|340950|340818|340879|340791|341147|341110|340800|340658|6613
1641237600000|2022-01-03 19:20:00|340880|340792|340810|340714|340986|340856|340760|340577|2000
1641237900000|2022-01-03 19:25:00|340795|340751|340909|340828|340926|340843|340664|340577|4984
1641238200000|2022-01-03 19:30:00|340900|340848|340853|340746|340986|340922|340798|340627|4465
1641238500000|2022-01-03 19:35:00|340831|340776|340853|340723|340891|340820|340532|340400|4157
1641238800000|2022-01-03 19:40:00|340813|340639|341180|341078|341182|341078|340813|340639|2256
1641239100000|2022-01-03 19:45:00|341141|341091|341071|340970|341200|341092|340907|340832|4822
1641239400000|2022-01-03 19:50:00|341100|341001|340979|340905|341100|341035|340811|340680|3281
1641239700000|2022-01-03 19:55:00|340992|340898|340796|340656|341100|341030|340726|340656|3709
1641240000000|2022-01-03 20:00:00|340753|340666|340865|340643|340865|340740|340553|340431|3749
1641240300000|2022-01-03 20:05:00|340687|340569|340599|340460|340687|340569|340252|340170|3620
1641240600000|2022-01-03 20:10:00|340538|340489|340782|340707|340865|340796|340538|340489|1982
1641240900000|2022-01-03 20:15:00|340820|340718|340417|340279|340821|340718|340238|340128|2880
1641241200000|2022-01-03 20:20:00|340398|340280|339897|339787|340532|340388|339692|339600|5830
1641241500000|2022-01-03 20:25:00|339884|339829|340352|340203|340400|340203|339853|339787|2793
1641241800000|2022-01-03 20:30:00|340359|340222|340697|340605|340720|340606|340198|340091|1510
1641242100000|2022-01-03 20:35:00|340715|340607|340754|340658|340865|340755|340604|340504|3096
1641242400000|2022-01-03 20:40:00|340753|340615|340179|340078|340757|340659|339990|339848|6115
1641242700000|2022-01-03 20:45:00|340152|340034|340699|340559|340700|340588|339991|339848|4643
1641243000000|2022-01-03 20:50:00|340619|340554|340554|340376|340699|340561|339995|339873|16173
1641243300000|2022-01-03 20:55:00|340680|340404|340840|340714|340870|340820|340528|340380|28602
1641243600000|2022-01-03 21:00:00|341097|340715|341097|340839|341097|340850|340888|340715|2118
1641243900000|2022-01-03 21:05:00|341000|340841|340947|340841|341000|340841|340947|340841|457
1641244200000|2022-01-03 21:10:00|340899|340840|340900|340700|340947|340840|340890|340700|1383
1641244500000|2022-01-03 21:15:00|340943|340809|340943|340809|340944|340809|340939|340809|230
1641244800000|2022-01-03 21:20:00|340946|340877|340997|340810|340997|340877|340946|340809|580
1641245100000|2022-01-03 21:25:00|||||||||52
1641245400000|2022-01-03 21:30:00|||||||||100
1641245700000|2022-01-03 21:35:00|341000|340911|341097|340911|341097|340911|341000|340911|644
1641246000000|2022-01-03 21:40:00|||||||||28
1641246300000|2022-01-03 21:45:00|||||||||88
1641246600000|2022-01-03 21:50:00|340998|340900|340998|340700|341050|340900|340998|340600|456
1641246900000|2022-01-03 21:55:00|341080|340755|341080|340821|341080|340821|341080|340755|65
1641247200000|2022-01-03 22:00:00|||||||||72
1641247500000|2022-01-03 22:05:00|341097||341097||341097||341097||20
1641247800000|2022-01-03 22:10:00|341080|340850|341080|340850|341080|340850|341080|340850|72
1641248100000|2022-01-03 22:15:00|341090|340901|341090|340901|341090|340901|341090|340901|27
1641248400000|2022-01-03 22:20:00|341080||341249||341249||341080||242
1641248700000|2022-01-03 22:25:00|||||||||95
1641249000000|2022-01-03 22:30:00|341220|340902|341220|340902|341220|340902|341220|340902|27
1641249300000|2022-01-03 22:35:00|||||||||19
1641249600000|2022-01-03 22:40:00|341200|340901|341220|340905|341220|340905|341100|340901|347
1641249900000|2022-01-03 22:45:00||340901||340901||340910||340901|82
1641250200000|2022-01-03 22:50:00|||||||||24
1641250500000|2022-01-03 22:55:00|341200|340902|341220|340902|341220|340902|341200|340901|49
1641250800000|2022-01-03 23:00:00|341200|341000|341200|341000|341200|341000|341200|341000|13
1641251100000|2022-01-03 23:05:00|||||||||89
1641251400000|2022-01-03 23:10:00|341220|340900|341220|340950|341220|340950|341220|340900|302
1641251700000|2022-01-03 23:15:00|341200||341211||341220||341200||36
1641252000000|2022-01-03 23:20:00|341220||341220||341220||341220||15
1641252300000|2022-01-03 23:25:00||340955||340954||340955||340954|29
1641252600000|2022-01-03 23:30:00|341100|340913|341100|340900|341100|340913|341100|340900|93
1641252900000|2022-01-03 23:35:00||340901||340900||340901||340900|213
1641253200000|2022-01-03 23:40:00|341087|340821|341100|340821|341100|340821|341087|340821|132
1641253500000|2022-01-03 23:45:00|341200|340822|341000|340821|341200|340822|341000|340821|29
1641253800000|2022-01-03 23:50:00|340990|340820|340990|340795|340990|340821|340990|340788|150
1641254100000|2022-01-03 23:55:00|341000|340791|341000|340791|341000|340791|340925|340791|168
1641254400000|2022-01-04 00:00:00|340800|340420|340800|340500|340800|340500|340800|340420|355
1641254700000|2022-01-04 00:05:00||340508||340550||340580||340508|26
1641255000000|2022-01-04 00:10:00||340551||340701||340701||340500|65
1641255300000|2022-01-04 00:15:00||340500||340500||340500||340500|588
1641255600000|2022-01-04 00:20:00|340875|340600|340875|340500|340875|340700|340875|340500|103
1641255900000|2022-01-04 00:25:00||340800||340800||340800||340800|12
1641256200000|2022-01-04 00:30:00||340500||340450||340500||340426|219
1641256500000|2022-01-04 00:35:00|340800|340500|340800|340510|340800|340510|340800|340500|113
1641256800000|2022-01-04 00:40:00|340875|340528|340875|340500|340875|340528|340875|340450|166
1641257100000|2022-01-04 00:45:00||340600||340731||340731||340520|202
1641257400000|2022-01-04 00:50:00|341100|340751|341211|340751|341211|340751|341100|340751|298
1641257700000|2022-01-04 00:55:00|341200|340809|341220|340831|341220|340831|341100|340809|49
1641286800000|2022-01-04 09:00:00|340790|338801|340767|338795|341199|339507|340767|338795|381
1641287100000|2022-01-04 09:05:00|341199|338802|341199|338798|341199|338804|341199|338795|93
1641287400000|2022-01-04 09:10:00|340767|340275|341199|339057|341199|340275|340767|339057|100
1641287700000|2022-01-04 09:15:00||339900||339201||339900||338795|9
1641288000000|2022-01-04 09:20:00||339202||340400||340400||339201|5
1641288300000|2022-01-04 09:25:00|341500||341500||341500||341500||15
1641288600000|2022-01-04 09:30:00|340675||341500||341500||340675||389
1641288900000|2022-01-04 09:35:00|||||||||36
1641289200000|2022-01-04 09:40:00|||||||||24
1641289500000|2022-01-04 09:45:00|||||||||2
1641289800000|2022-01-04 09:50:00|||||||||20
1641290100000|2022-01-04 09:55:00|||||||||20
1641290400000|2022-01-04 10:00:00|||||||||61
1641290700000|2022-01-04 10:05:00|341499|340675|341499|340400|341499|340675|341499|340400|23
1641291000000|2022-01-04 10:10:00||340450||340450||340450||340450|55
1641291300000|2022-01-04 10:15:00||340400||340675||340675||340400|12
1641291600000|2022-01-04 10:20:00|||||||||74
1641291900000|2022-01-04 10:25:00|341500|341499|342721|340766|342800|341499|341500|340675|419
1641292200000|2022-01-04 10:30:00||341125||340766||341125||340675|47
1641292500000|2022-01-04 10:35:00|342620||342721||342721||342620||16
1641292800000|2022-01-04 10:40:00|342500|341743|342500|341200|342500|341743|342500|340766|247
1641293100000|2022-01-04 10:45:00||341500||341175||341500||341175|56
1641293400000|2022-01-04 10:50:00|342200|341120|342200|341100|342200|341200|342200|341075|18
1641293700000|2022-01-04 10:55:00||341075||341000||341075||340766|58
1641294000000|2022-01-04 11:00:00||340900||341500||341500||340808|199
1641294300000|2022-01-04 11:05:00|||||||||60
1641294600000|2022-01-04 11:10:00|||||||||20
1641294900000|2022-01-04 11:15:00|||||||||25
1641295200000|2022-01-04 11:20:00|||||||||10
1641295500000|2022-01-04 11:25:00|342075||342075||342075||342075||66
1641295800000|2022-01-04 11:30:00|342100||342100||342200||342075||55
1641296100000|2022-01-04 11:35:00|342200|341749|342200|341500|342200|341815|342200|341500|287
1641296400000|2022-01-04 11:40:00|||||||||50
1641296700000|2022-01-04 11:45:00|||||||||28
1641297000000|2022-01-04 11:50:00|||||||||20
1641297300000|2022-01-04 11:55:00|341872|341499|342200|341175|342200|341499|341872|341000|112
1641297600000|2022-01-04 12:00:00|342000|341120|342000|341000|342100|341700|341600|341000|1101
1641297900000|2022-01-04 12:05:00|341501|341100|341501|340901|341501|341400|341500|340675|411
1641298200000|2022-01-04 12:10:00|341500|340800|341500|340811|341501|341200|341500|340700|146
1641298500000|2022-01-04 12:15:00|341494|340700|340999|340519|341494|340701|340999|340450|135
1641298800000|2022-01-04 12:20:00|341000|340550|341000|340550|341000|340800|340900|340550|499
1641299100000|2022-01-04 12:25:00|340600|340400|340997|340202|341000|340514|340545|339900|1548
1641299400000|2022-01-04 12:30:00|340500|340300|341000|340402|341000|340402|340400|340300|417
1641299700000|2022-01-04 12:35:00|340857|340400|340790|340338|340857|340415|340400|340338|273
1641300000000|2022-01-04 12:40:00|340500|340056|340780|340500|340800|340600|340400|340056|588
1641300300000|2022-01-04 12:45:00|340700|340444|340699|340400|340700|340444|340699|340400|257
1641300600000|2022-01-04 12:50:00|340674||340600||340700||340600||102
1641300900000|2022-01-04 12:55:00|340650|340410|340780|340602|340780|340602|340650|340400|416
1641301200000|2022-01-04 13:00:00|340700|340527|340600|340527|340700|340529|340600|340527|225
1641301500000|2022-01-04 13:05:00|340650|340500|340675|340500|340750|340500|340650|340500|669
1641301800000|2022-01-04 13:10:00|340780|340503|340780|340602|340780|340760|340780|340503|916
1641302100000|2022-01-04 13:15:00|340809|340550|341000|340801|341000|340857|340809|340550|792
1641302400000|2022-01-04 13:20:00|341100|340751|341199|340751|341199|340751|341100|340751|657
1641302700000|2022-01-04 13:25:00|341198|340800|341199|340900|341199|340900|341000|340800|76
1641303000000|2022-01-04 13:30:00|341100|341000|341000|340527|341100|341020|340960|340527|1010
1641303300000|2022-01-04 13:35:00|340999|340555|340900|340602|341000|340602|340900|340527|139
1641303600000|2022-01-04 13:40:00|340899|340615|340975|340600|340975|340615|340800|340527|579
1641303900000|2022-01-04 13:45:00|340960|340605|340875|340600|340960|340605|340875|340600|50
1641304200000|2022-01-04 13:50:00|340869|340527|340960|340651|340960|340651|340799|340527|491
1641304500000|2022-01-04 13:55:00|340935|340700|340935|340645|340935|340726|340935|340600|222
1641304800000|2022-01-04 14:00:00||340676||340600||340737||340600|200
1641305100000|2022-01-04 14:05:00|||||||||208
1641305400000|2022-01-04 14:10:00|340818||340924||340935||340818||238
1641305700000|2022-01-04 14:15:00|||||||||168
1641306000000|2022-01-04 14:20:00|||||||||98
1641306300000|2022-01-04 14:25:00|340900|340777|341143|340759|341400|340804|340900|340600|2577
1641306600000|2022-01-04 14:30:00|340876|340600|341777|341497|342800|342450|340875|340600|26797
1641306900000|2022-01-04 14:35:00|341699|341510|341457|341000|342900|342751|341362|341000|32626
1641307200000|2022-01-04 14:40:00|341374|341001|341010|340793|342240|341944|340311|340220|22240
1641307500000|2022-01-04 14:45:00|340975|340874|340757|340283|341168|340884|339030|339000|20900
1641307800000|2022-01-04 14:50:00|340449|340282|340270|340168|340757|340355|339447|339358|9349
1641308100000|2022-01-04 14:55:00|340269|340060|340474|340146|340700|340530|339579|339358|13172
1641308400000|2022-01-04 15:00:00|340475|340056|338960|338751|340475|340056|338386|338133|15767
1641308700000|2022-01-04 15:05:00|338959|338753|338667|338499|339085|338945|338359|338200|8762
1641309000000|2022-01-04 15:10:00|338720|338562|337852|337707|338892|338730|337786|337630|23779
1641309300000|2022-01-04 15:15:00|337851|337709|337615|337292|338417|338181|336793|336700|16016
1641309600000|2022-01-04 15:20:00|337650|337299|337518|337319|337965|337621|337179|337000|6907
1641309900000|2022-01-04 15:25:00|337513|337400|338099|337896|338300|337945|337198|337006|10019
1641310200000|2022-01-04 15:30:00|338030|337817|337140|336877|338096|337954|336772|336700|10635
1641310500000|2022-01-04 15:35:00|336992|336800|336347|336194|337140|336974|335898|335800|12251
1641310800000|2022-01-04 15:40:00|336328|336197|335934|335777|336545|336410|335729|335660|10551
1641311100000|2022-01-04 15:45:00|335908|335698|335972|335850|336500|336256|335817|335660|8147
1641311400000|2022-01-04 15:50:00|335950|335854|335531|335423|336250|336154|335324|335200|14048
1641311700000|2022-01-04 15:55:00|335551|335400|334665|334550|335551|335400|334652|334550|11364
1641312000000|2022-01-04 16:00:00|334664|334563|333922|333839|334664|334563|333158|333000|17252
1641312300000|2022-01-04 16:05:00|333940|333581|333529|333213|334248|333987|333338|333109|14048
1641312600000|2022-01-04 16:10:00|333512|333214|333344|333163|333799|333630|333045|332900|11375
1641312900000|2022-01-04 16:15:00|333246|333161|333669|333577|333669|333577|332686|332600|13936
1641313200000|2022-01-04 16:20:00|333649|333576|333770|333580|333959|333816|333340|333200|6709
1641313500000|2022-01-04 16:25:00|333768|333500|333572|333472|333921|333782|333338|333200|11792
1641313800000|2022-01-04 16:30:00|333598|333473|334086|333879|334146|334002|333269|333200|20199
1641314100000|2022-01-04 16:35:00|334029|333929|334740|334580|334772|334580|333950|333806|17146
1641314400000|2022-01-04 16:40:00|334700|334581|335036|334910|335131|334969|334526|334430|7628
1641314700000|2022-01-04 16:45:00|335035|334943|335349|335200|335500|335400|334900|334829|12557
1641315000000|2022-01-04 16:50:00|335348|335230|334664|334500|335400|335262|334553|334432|9134
1641315300000|2022-01-04 16:55:00|334588|334563|334090|333952|334700|334600|333897|333800|3846
1641315600000|2022-01-04 17:00:00|334069|333825|334269|334142|334600|334300|333956|333824|7572
1641315900000|2022-01-04 17:05:00|334258|333973|333905|333801|334330|334033|333768|333640|4820
1641316200000|2022-01-04 17:10:00|333879|333765|334347|334132|334488|334214|333867|333765|4799
1641316500000|2022-01-04 17:15:00|334311|334130|334328|334200|334591|334445|334159|334050|8311
1641316800000|2022-01-04 17:20:00|334325|334201|334068|333916|334462|334363|333912|333801|8227
1641317100000|2022-01-04 17:25:00|334076|333946|334385|334184|334515|334419|333999|333900|8446
1641317400000|2022-01-04 17:30:00|334376|334150|334485|334271|334569|334452|334183|334000|8034
1641317700000|2022-01-04 17:35:00|334550|334325|334340|334232|334805|334637|334315|334149|3332
1641318000000|2022-01-04 17:40:00|334334|334235|334159|334100|334470|334366|334036|333900|2234
1641318300000|2022-01-04 17:45:00|334215|334180|334152|334031|334493|334393|333936|333863|6124
1641318600000|2022-01-04 17:50:00|334134|334033|333912|333806|334399|334279|333850|333770|2484
1641318900000|2022-01-04 17:55:00|333814|333805|334106|333942|334150|334026|333814|333700|2855
1641319200000|2022-01-04 18:00:00|334103|333900|334195|334015|334350|334235|333853|333768|3624
1641319500000|2022-01-04 18:05:00|334126|333983|334108|333907|334400|334307|334006|333901|3902
1641319800000|2022-01-04 18:10:00|334054|333935|333774|333624|334149|333954|333716|333606|2339
1641320100000|2022-01-04 18:15:00|333836|333626|333493|333343|333837|333700|333434|333333|4396
1641320400000|2022-01-04 18:20:00|333491|333344|333525|333393|333637|333510|333292|333200|8218
1641320700000|2022-01-04 18:25:00|333496|333370|333427|333301|333979|333846|333309|333222|5661
1641321000000|2022-01-04 18:30:00|333423|333339|333387|333207|334000|333570|332977|332920|12587
1641321300000|2022-01-04 18:35:00|333295|333253|333520|333373|333714|333575|333189|333100|5380
1641321600000|2022-01-04 18:40:00|333460|333305|333839|333678|334000|333778|333416|333305|9062
1641321900000|2022-01-04 18:45:00|333832|333680|333898|333760|334000|333875|333722|333587|2700
1641322200000|2022-01-04 18:50:00|333874|333680|333413|333278|333894|333741|333306|333200|3126
1641322500000|2022-01-04 18:55:00|333356|333279|333318|333174|333480|333423|333096|333000|3478
1641322800000|2022-01-04 19:00:00|333261|333130|333499|333178|333598|333478|333215|333065|6524
1641323100000|2022-01-04 19:05:00|333418|333291|333325|333131|333499|333344|333227|333130|3122
1641323400000|2022-01-04 19:10:00|333382|333198|333666|333501|333685|333548|333247|333131|3850
1641323700000|2022-01-04 19:15:00|333662|333502|334159|334039|334159|334041|333535|333330|4015
1641324000000|2022-01-04 19:20:00|334125|334017|333518|333403|334126|334017|333487|333300|4725
1641324300000|2022-01-04 19:25:00|333517|333443|333469|333390|333661|333580|333325|333220|3746
1641324600000|2022-01-04 19:30:00|333425|333391|333844|333522|334100|334015|333425|333300|7294
1641324900000|2022-01-04 19:35:00|333715|333480|333800|333713|334000|333875|333705|333449|2213
1641325200000|2022-01-04 19:40:00|333886|333717|334260|334164|334300|334248|333861|333717|8502
1641325500000|2022-01-04 19:45:00|334222|334081|334330|334165|334400|334306|334138|334000|1500
1641325800000|2022-01-04 19:50:00|334329|334166|334280|334177|334419|334371|334131|334042|2869
1641326100000|2022-01-04 19:55:00|334318|334184|333856|333745|334336|334275|333762|333623|4620
1641326400000|2022-01-04 20:00:00|333855|333742|334500|334369|334555|334463|333820|333624|5608
1641326700000|2022-01-04 20:05:00|334470|334379|334499|334433|334555|334462|334350|334185|3965
1641327000000|2022-01-04 20:10:00|334506|334400|334802|334676|334850|334770|334448|334317|7495
1641327300000|2022-01-04 20:15:00|334800|334701|335200|335141|335200|335141|334628|334533|3820
1641327600000|2022-01-04 20:20:00|335198|335100|335264|335165|335570|335463|335160|335100|7263
1641327900000|2022-01-04 20:25:00|335244|335172|335669|335578|335799|335684|335125|335025|10091
1641328200000|2022-01-04 20:30:00|335676|335506|335280|334882|335794|335667|334344|334315|14467
1641328500000|2022-01-04 20:35:00|335102|334883|335114|334970|335225|335052|334599|334531|5126
1641328800000|2022-01-04 20:40:00|335126|334971|335229|335052|335400|335292|334974|334900|4616
1641329100000|2022-01-04 20:45:00|335199|335060|335531|335418|335568|335459|335123|335048|5416
1641329400000|2022-01-04 20:50:00|335473|335365|335299|335113|336300|336119|335178|335000|20393
1641329700000|2022-01-04 20:55:00|335398|335117|335047|334903|335756|335627|335035|334902|34183
1641330000000|2022-01-04 21:00:00|335041|334905|334598|334342|335300|334905|334544|334000|240344
1641330300000|2022-01-04 21:05:00|334600|334350|334600|334400|334600|334400|334598|334350|575
1641330600000|2022-01-04 21:10:00|334525|334500|334465|334040|334599|334500|334465|334040|1212
1641330900000|2022-01-04 21:15:00|334450|334151|334450|334252|334450|334252|334449|334151|259
1641331200000|2022-01-04 21:20:00|334465|334204|334550|334366|334600|334400|334450|334204|2330
1641331500000|2022-01-04 21:25:00|334534|334375|334534|334366|334534|334375|334534|334366|409
1641331800000|2022-01-04 21:30:00|334533||334459||334533||334459||194
1641332100000|2022-01-04 21:35:00|334458|334211|334454|334103|334458|334300|334454|334100|257
1641332400000|2022-01-04 21:40:00|334450|334150|334450|334301|334450|334301|334450|334150|252
1641332700000|2022-01-04 21:45:00|||||||||63
1641333000000|2022-01-04 21:50:00||334300||334400||334400||334300|64
1641333300000|2022-01-04 21:55:00|334500|334300|334500|334300|334500|334300|334500|334300|270
1641333600000|2022-01-04 22:00:00|334549|334450|334600|334300|334600|334450|334549|334300|140
1641333900000|2022-01-04 22:05:00|334687|334310|334772|334300|334772|334310|334687|334300|125
1641334200000|2022-01-04 22:10:00|334700|334600|334800|334300|334800|334600|334700|334300|290
1641334500000|2022-01-04 22:15:00|335040|334356|334900|334331|335040|334400|334900|334300|272
1641334800000|2022-01-04 22:20:00|334950|334334|334950|334331|334950|334350|334950|334331|72
1641335100000|2022-01-04 22:25:00|334976|334333|334976|334333|334976|334333|334976|334333|48
1641335400000|2022-01-04 22:30:00|||||||||5
1641335700000|2022-01-04 22:35:00|335000|334400|335000|334400|335000|334400|335000|334400|7
1641336000000|2022-01-04 22:40:00|334823|334433|334798|334451|334823|334451|334798|334433|49
1641336300000|2022-01-04 22:45:00|||||||||38
1641336600000|2022-01-04 22:50:00|||||||||15
1641336900000|2022-01-04 22:55:00|||||||||23
1641337200000|2022-01-04 23:00:00|||||||||8
1641337500000|2022-01-04 23:05:00|335000|334600|335000|334600|335000|334600|335000|334600|18
1641337800000|2022-01-04 23:10:00|334877||335000||335000||334877||6
1641338100000|2022-01-04 23:15:00|334996||334899||334996||334877||32
1641338400000|2022-01-04 23:20:00|334891|334433|334848|334433|334891|334433|334848|334433|59
1641338700000|2022-01-04 23:25:00|334800|334600|334600|334433|334800|334600|334600|334433|158
1641339000000|2022-01-04 23:30:00|||||||||35
1641339300000|2022-01-04 23:35:00||334400||334400||334400||334400|68
1641339600000|2022-01-04 23:40:00||334411||334411||334411||334411|11
1641339900000|2022-01-04 23:45:00|334499|334334|334600|334350|334600|334399|334499|334325|212
1641340200000|2022-01-04 23:50:00|334575|334331|334575|334325|334575|334331|334435|334325|96
1641340500000|2022-01-04 23:55:00|||||||||85
1641340800000|2022-01-05 00:00:00|334574|334300|334550|334300|334575|334300|334399|334300|128
1641341100000|2022-01-05 00:05:00|334500||334570||334570||334500||8
1641341400000|2022-01-05 00:10:00|334550||334500||334550||334500||5
1641341700000|2022-01-05 00:15:00|||||||||27
1641342000000|2022-01-05 00:20:00||334325||334350||334350||334325|75
1641342300000|2022-01-05 00:25:00|334480|334425|334500|334325|334500|334462|334480|334325|117
1641342600000|2022-01-05 00:30:00|||||||||22
1641342900000|2022-01-05 00:35:00|334480||334450||334480||334450||56
1641343200000|2022-01-05 00:40:00|334435|334300|334450|334300|334450|334300|334400|334300|115
1641343500000|2022-01-05 00:45:00|334400||334450||334450||334400||132
1641343800000|2022-01-05 00:50:00|334411|334400|334450|334300|334450|334400|334400|334300|471
1641344100000|2022-01-05 00:55:00|334480|334325|334480|334350|334480|334350|334480|334325|221
1641373200000|2022-01-05 09:00:00|335199|333651|335199|334100|335199|334474|335066|333651|231
1641373500000|2022-01-05 09:05:00|335413||335231||335413||335231||40
1641373800000|2022-01-05 09:10:00|||||||||49
1641374100000|2022-01-05 09:15:00|335280||335799||335800||335231||79
1641374400000|2022-01-05 09:20:00|335400|335044|335098|334100|335400|335100|335098|334100|143
1641374700000|2022-01-05 09:25:00|335400||335800||335800||335400||14
1641375000000|2022-01-05 09:30:00|335631||335631||335631||335631||63
1641375300000|2022-01-05 09:35:00|335595||335595||335595||335595||23
1641375600000|2022-01-05 09:40:00|334650||334650||334650||334650||4
1641375900000|2022-01-05 09:45:00|335231||335928||335928||335230||142
1641376200000|2022-01-05 09:50:00||334101||334100||334101||334100|5
1641376500000|2022-01-05 09:55:00|335927|334101|335927|334100|335927|334350|335927|334100|4
1641376800000|2022-01-05 10:00:00|335928|334620|335928|334100|335928|334620|335725|334100|146
1641377100000|2022-01-05 10:05:00||334621||334401||334621||334100|79
1641377400000|2022-01-05 10:10:00||334100||334100||334401||334100|19
1641377700000|2022-01-05 10:15:00||334101||334101||334101||334100|3
1641378000000|2022-01-05 10:20:00||334100||334101||334101||334100|5
1641378300000|2022-01-05 10:25:00||334100||334101||334580||334100|119
1641378600000|2022-01-05 10:30:00|335725|334100|335725|334401|335725|334401|335725|334100|95
1641378900000|2022-01-05 10:35:00|335928|334350|335922|334101|335928|334401|335922|334100|10
1641379200000|2022-01-05 10:40:00||334621||334580||334621||334101|9
1641379500000|2022-01-05 10:45:00|335725|334700|335928|334880|335928|334896|335725|334101|133
1641379800000|2022-01-05 10:50:00||334896||334101||334896||334101|134
1641380100000|2022-01-05 10:55:00||334621||334621||334621||334491|7
1641380400000|2022-01-05 11:00:00|335927|334487|335928|334101|335928|334621|335927|334100|73
1641380700000|2022-01-05 11:05:00|335927|334100|335713|334100|335927|334100|335323|334100|74
1641381000000|2022-01-05 11:10:00|335712|334101|335922|334101|335928|334101|335703|334101|2
1641381300000|2022-01-05 11:15:00|335725||335725||335725||335725||16
1641381600000|2022-01-05 11:20:00|335724||335717||335724||335717||27
1641381900000|2022-01-05 11:25:00|335928|334100|335724|334100|335928|334100|334800|334100|78
1641382200000|2022-01-05 11:30:00|335725|334050|335421|333651|335928|334050|334100|333651|692
1641382500000|2022-01-05 11:35:00|335271|333652|335928|333751|335928|333751|333600|332000|1294
1641382800000|2022-01-05 11:40:00|335347|332564|334995|332334|335928|332564|333751|332000|941
1641383100000|2022-01-05 11:45:00|334997|332600|333600|332800|335250|332800|333600|332600|160
1641383400000|2022-01-05 11:50:00|334661|333000|334986|333000|335928|333000|334661|333000|612
1641383700000|2022-01-05 11:55:00|334985|333001|334986|333000|335928|333935|334968|333000|205
1641384000000|2022-01-05 12:00:00|334560|333034|334560|334000|334917|334500|334365|333034|1348
1641384300000|2022-01-05 12:05:00|334594|334200|334558|334100|334594|334200|334550|334000|1045
1641384600000|2022-01-05 12:10:00|334560|334102|334499|334100|334560|334200|334365|334100|282
1641384900000|2022-01-05 12:15:00|334325|334102|334200|334100|334917|334102|334200|334100|540
1641385200000|2022-01-05 12:20:00|334100|334000|334225|333401|334225|334000|334000|333106|1036
1641385500000|2022-01-05 12:25:00|334000|333700|334400|333603|334917|333900|334000|333401|857
1641385800000|2022-01-05 12:30:00|334399|333711|334399|333700|334399|334000|334399|333502|139
1641386100000|2022-01-05 12:35:00|334400|333800|334300|333810|334400|333900|334200|333800|49
1641386400000|2022-01-05 12:40:00|334200|334000|334300|333903|334400|334000|334200|333840|100
1641386700000|2022-01-05 12:45:00|334400|333904|334400|333840|334400|333918|334199|333810|612
1641387000000|2022-01-05 12:50:00|334399|333950|334088|333842|334400|333950|334088|333840|478
1641387300000|2022-01-05 12:55:00|333900|333850|334299|334004|334300|334045|333900|333850|561
1641387600000|2022-01-05 13:00:00|334293|334100|334199|334075|334300|334112|334199|333950|375
1641387900000|2022-01-05 13:05:00|334300||334300||334300||334290||47
1641388200000|2022-01-05 13:10:00|334256|334000|334100|333925|334300|334000|334074|333800|2061
1641388500000|2022-01-05 13:15:00|334200|333900|334279|333527|334294|333900|333798|333500|1217
1641388800000|2022-01-05 13:20:00|334274|333536|334274|333536|334274|333536|334274|333536|274
1641389100000|2022-01-05 13:25:00|334100|333710|334074|333506|334100|333802|333800|333500|415
1641389400000|2022-01-05 13:30:00|333944|333516|334099|333511|334100|333815|333800|333500|548
1641389700000|2022-01-05 13:35:00|334100|333500|334298|333500|334300|333903|334100|333500|713
1641390000000|2022-01-05 13:40:00|334300|333536|334190|333826|334300|333826|334190|333536|75
1641390300000|2022-01-05 13:45:00|334200|333810|334000|333800|334200|333831|334000|333800|137
1641390600000|2022-01-05 13:50:00|333999|333801|334199|333806|334199|333806|333999|333801|437
1641390900000|2022-01-05 13:55:00|334200|333900|334298|333902|334300|334202|334200|333800|904
1641391200000|2022-01-05 14:00:00|334300|333852|334288|333852|334300|333852|334288|333852|302
1641391500000|2022-01-05 14:05:00|334100|333800|333985|333710|334288|333800|333854|333710|1533
1641391800000|2022-01-05 14:10:00|333855|333700|334098|333700|334300|333700|333670|333500|3283
1641392100000|2022-01-05 14:15:00|334188|333800|334089|333731|334188|333800|334089|333731|68
1641392400000|2022-01-05 14:20:00|333900|333732|334040|333758|334040|333800|333775|333700|774
1641392700000|2022-01-05 14:25:00|333900|333845|334249|333310|334250|333845|333500|333310|1700
1641393000000|2022-01-05 14:30:00|333376|333356|330923|330500|334252|333787|330541|330359|27271
1641393300000|2022-01-05 14:35:00|330924|330546|332296|332001|332636|332402|329405|329040|30127
1641393600000|2022-01-05 14:40:00|332331|332000|332326|332089|333000|332788|331752|331546|12557
1641393900000|2022-01-05 14:45:00|332259|332056|332000|331766|332300|332116|331534|331300|6359
1641394200000|2022-01-05 14:50:00|331966|331718|332867|332501|333226|333067|331477|331300|11100
1641394500000|2022-01-05 14:55:00|332646|332300|332909|332600|333226|333045|332571|332215|10403
1641394800000|2022-01-05 15:00:00|332857|332639|332882|332667|334250|334000|332749|332500|17194
1641395100000|2022-01-05 15:05:00|332874|332501|333137|332950|333764|333503|332872|332500|2959
1641395400000|2022-01-05 15:10:00|333200|332972|332828|332639|333300|333028|332655|332500|4125
1641395700000|2022-01-05 15:15:00|332869|332701|332898|332742|333302|333060|332700|332600|3806
1641396000000|2022-01-05 15:20:00|332913|332770|333333|333151|333400|333283|332842|332644|5220
1641396300000|2022-01-05 15:25:00|333334|333178|333799|333671|334200|333951|333276|333000|7175
1641396600000|2022-01-05 15:30:00|333751|333619|332797|332507|333799|333619|332295|332120|6526
1641396900000|2022-01-05 15:35:00|332796|332510|332700|332452|333022|332852|332204|332100|4904
1641397200000|2022-01-05 15:40:00|332696|332338|332939|332727|333333|333002|332517|332284|3153
1641397500000|2022-01-05 15:45:00|333119|332728|332766|332585|333178|332924|332467|332281|3703
1641397800000|2022-01-05 15:50:00|332760|332502|332903|332648|332975|332894|332418|332241|2500
1641398100000|2022-01-05 15:55:00|332916|332650|333539|333337|333800|333685|332916|332650|8541
1641398400000|2022-01-05 16:00:00|333535|333340|333529|333329|333800|333685|333306|333200|3888
1641398700000|2022-01-05 16:05:00|333464|333331|333314|333108|333700|333575|333044|332900|2820
1641399000000|2022-01-05 16:10:00|333308|333109|332920|332660|333308|333163|332649|332500|2067
1641399300000|2022-01-05 16:15:00|332917|332700|332836|332700|333500|333178|332776|332687|3578
1641399600000|2022-01-05 16:20:00|332887|332713|333263|332978|333313|333238|332870|332700|3288
1641399900000|2022-01-05 16:25:00|333295|332997|333600|333375|333600|333460|333089|332948|3549
1641400200000|2022-01-05 16:30:00|333599|333376|332937|332815|333650|333542|332839|332700|4150
1641400500000|2022-01-05 16:35:00|332939|332818|333273|333121|333462|333248|332939|332818|2900
1641400800000|2022-01-05 16:40:00|333270|333136|333060|332780|333412|333253|332648|332500|3794
1641401100000|2022-01-05 16:45:00|332885|332781|332987|332690|333073|332934|332702|332539|2160
1641401400000|2022-01-05 16:50:00|332982|332691|332887|332726|333101|332948|332732|332621|1300
1641401700000|2022-01-05 16:55:00|332882|332663|333198|333038|333200|333071|332743|332632|2620
1641402000000|2022-01-05 17:00:00|333118|332928|333381|333147|333500|333311|332871|332667|4682
1641402300000|2022-01-05 17:05:00|333373|333148|333095|332812|333500|333372|332879|332800|1800
1641402600000|2022-01-05 17:10:00|333096|332814|333060|332823|333100|332949|332675|332575|2185
1641402900000|2022-01-05 17:15:00|333052|332843|332918|332727|333301|333175|332858|332701|1739
1641403200000|2022-01-05 17:20:00|332891|332729|333100|332900|333301|333248|332735|332588|4097
1641403500000|2022-01-05 17:25:00|333103|332905|332903|332802|333200|333077|332819|332700|3475
1641403800000|2022-01-05 17:30:00|332901|332809|332859|332640|332919|332819|332484|332300|8153
1641404100000|2022-01-05 17:35:00|332813|332611|332283|332200|333102|332920|332283|332200|8309
1641404400000|2022-01-05 17:40:00|332306|332201|331834|331701|332597|332394|331813|331701|3100
1641404700000|2022-01-05 17:45:00|331779|331711|332030|331866|332284|332115|331667|331501|5290
1641405000000|2022-01-05 17:50:00|332031|331933|332000|331901|332248|332139|331843|331800|2656
1641405300000|2022-01-05 17:55:00|331992|331850|331962|331843|332488|332257|331870|331730|6225
1641405600000|2022-01-05 18:00:00|331932|331800|332122|331767|332401|331984|331721|331600|4809
1641405900000|2022-01-05 18:05:00|332100|331770|331875|331813|332100|331946|331625|331500|4000
1641406200000|2022-01-05 18:10:00|331900|331800|332219|332040|332305|332166|331679|331500|3013
1641406500000|2022-01-05 18:15:00|332232|332039|332449|332163|332640|332533|332232|332039|4989
1641406800000|2022-01-05 18:20:00|332394|332161|332886|332729|333000|332915|332394|332161|8576
1641407100000|2022-01-05 18:25:00|332882|332778|333179|333000|333229|333150|332794|332700|2286
1641407400000|2022-01-05 18:30:00|333174|333025|333100|332908|333400|333281|332984|332772|3006
1641407700000|2022-01-05 18:35:00|333052|332889|332635|332529|333100|332959|332275|332110|2960
1641408000000|2022-01-05 18:40:00|332674|332530|332899|332777|333100|332834|332500|332366|1600
1641408300000|2022-01-05 18:45:00|332904|332778|332540|332483|333100|332914|332527|332400|2967
1641408600000|2022-01-05 18:50:00|332546|332429|332698|332502|332900|332776|332526|332400|3026
1641408900000|2022-01-05 18:55:00|332651|332521|332736|332523|332769|332662|332528|332400|2402
1641409200000|2022-01-05 19:00:00|332737|332524|332076|331818|334333|334184|332076|331818|13786
1641409500000|2022-01-05 19:05:00|332155|331936|331865|331641|333100|332545|331267|331091|18594
1641409800000|2022-01-05 19:10:00|331768|331649|331446|331314|331865|331649|330891|330681|9432
1641410100000|2022-01-05 19:15:00|331444|331346|330935|330800|331900|331695|330838|330700|18672
1641410400000|2022-01-05 19:20:00|330918|330801|330738|330527|331245|331070|330266|330143|10931
1641410700000|2022-01-05 19:25:00|330722|330528|331114|330938|331400|331300|330484|330400|11424
1641411000000|2022-01-05 19:30:00|331079|330980|330560|330407|331690|331500|330500|330400|8236
1641411300000|2022-01-05 19:35:00|330558|330408|330166|330005|330836|330680|330108|330003|9834
1641411600000|2022-01-05 19:40:00|330154|330006|330469|330240|330664|330505|330053|329950|9187
1641411900000|2022-01-05 19:45:00|330466|330253|331417|331300|331444|331300|330316|330141|11293
1641412200000|2022-01-05 19:50:00|331405|331268|331595|331343|331689|331521|331191|330859|7303
1641412500000|2022-01-05 19:55:00|331422|331264|331091|330869|331429|331300|330815|330678|4540
1641412800000|2022-01-05 20:00:00|331019|330834|330191|330058|331019|330850|330153|330000|8652
1641413100000|2022-01-05 20:05:00|330196|330060|330180|329884|330529|330300|329564|329500|13155
1641413400000|2022-01-05 20:10:00|330052|329883|331133|330998|331133|330998|329865|329662|5776
1641413700000|2022-01-05 20:15:00|331339|331070|330788|330579|331339|331070|330440|330253|5591
1641414000000|2022-01-05 20:20:00|330724|330601|330603|330343|330985|330842|330099|330000|7553
1641414300000|2022-01-05 20:25:00|330553|330345|330706|330562|330974|330859|330364|330201|5578
1641414600000|2022-01-05 20:30:00|330719|330593|331099|331026|331099|331060|330524|330394|11739
1641414900000|2022-01-05 20:35:00|331125|330876|330875|330720|331200|331104|330691|330579|9270
1641415200000|2022-01-05 20:40:00|330874|330791|330411|330295|331200|331041|330390|330250|5277
1641415500000|2022-01-05 20:45:00|330400|330333|330074|330000|330530|330446|330001|329950|12660
1641415800000|2022-01-05 20:50:00|330037|329924|329726|329567|330400|330284|329547|329500|21929
1641416100000|2022-01-05 20:55:00|329568|329501|328801|328762|329978|329711|328774|328723|73201
1641416400000|2022-01-05 21:00:00|328886|328760|329000|328900|329500|328950|328886|328700|263842
1641416700000|2022-01-05 21:05:00|329500|328710|329200|329000|329500|329000|328900|328710|1652
1641417000000|2022-01-05 21:10:00|329350|329040|329300|329022|329500|329100|329295|329000|1281
1641417300000|2022-01-05 21:15:00|329295|329000|329000|328713|329295|329000|329000|328713|532
1641417600000|2022-01-05 21:20:00|329295|328900|329000|328850|329295|328901|328812|328801|930
1641417900000|2022-01-05 21:25:00|328975|328855|328975|328710|328975|328855|328900|328710|1016
1641418200000|2022-01-05 21:30:00|328900|328713|328736|328500|328900|328713|328720|328500|1850
1641418500000|2022-01-05 21:35:00|328900|328587|328850|328600|328900|328600|328850|328585|449
1641418800000|2022-01-05 21:40:00|328890|328500|328880|328500|328900|328500|328820|328500|998
1641419100000|2022-01-05 21:45:00|328800|328400|328692|328400|328800|328400|328692|328400|577
1641419400000|2022-01-05 21:50:00|328500||328542||328692||328500||563
1641419700000|2022-01-05 21:55:00|328692|328101|328692|328255|328692|328300|328400|328101|818
1641420000000|2022-01-05 22:00:00|328500|328107|328692|328111|328692|328122|328500|328107|144
1641420300000|2022-01-05 22:05:00||328115||328115||328115||328111|122
1641420600000|2022-01-05 22:10:00||328300||328300||328300||328300|152
1641420900000|2022-01-05 22:15:00|328452|328212|328452|328255|328452|328255|328446|328212|210
1641421200000|2022-01-05 22:20:00||328260||328300||328300||328260|161
1641421500000|2022-01-05 22:25:00|328600||328600||328600||328600||214
1641421800000|2022-01-05 22:30:00|||||||||117
1641422100000|2022-01-05 22:35:00|328692|328326|328692|328326|328692|328326|328692|328326|150
1641422400000|2022-01-05 22:40:00|328500|328300|328600|328300|328600|328300|328500|328300|158
1641422700000|2022-01-05 22:45:00|328500||328500||328500||328500||193
1641423000000|2022-01-05 22:50:00|328600|328292|328500|328292|328600|328292|328500|328292|200
1641423300000|2022-01-05 22:55:00|328600|328300|328600|328400|328600|328400|328600|328300|142
1641423600000|2022-01-05 23:00:00|328500|328292|328600|328060|328600|328300|328500|328060|493
1641423900000|2022-01-05 23:05:00|328412|328001|328400|327800|328600|328001|328400|327800|990
1641424200000|2022-01-05 23:10:00|328500|327801|328391|327850|328500|327850|328350|327801|129
1641424500000|2022-01-05 23:15:00||327802||328000||328000||327802|107
1641424800000|2022-01-05 23:20:00|328400|328420|328600|328100|328600|328420|328400|328000|787
1641425100000|2022-01-05 23:25:00|328599|328200|328600|328350|328600|328450|328599|328100|181
1641425400000|2022-01-05 23:30:00|328692|328211|329390|328600|329390|328600|328692|328211|628
1641425700000|2022-01-05 23:35:00|329389|328400|329299|328400|329389|328400|329100|328400|320
1641426000000|2022-01-05 23:40:00|329288||329288||329288||329288||25
1641426300000|2022-01-05 23:45:00|329299|328500|329294|328522|329299|328522|329200|328400|94
1641426600000|2022-01-05 23:50:00|329092|328600|329092|328700|329092|328700|329092|328522|53
1641426900000|2022-01-05 23:55:00|329090|328714|329300|328732|329300|328800|329090|328714|177
1641427200000|2022-01-06 00:00:00|329100|328800|329280|328735|329300|329000|329100|328700|151
1641427500000|2022-01-06 00:05:00|329200|328800|329300|328724|329300|328801|329188|328723|152
1641427800000|2022-01-06 00:10:00|329294|328723|329294|328726|329294|328726|329294|328723|58
1641428100000|2022-01-06 00:15:00|329300|328809|329300|328822|329300|329100|329300|328809|289
1641428400000|2022-01-06 00:20:00|329390|329000|329200|328900|329390|329000|329200|328810|159
1641428700000|2022-01-06 00:25:00|329340|329000|329340|328900|329385|329000|329100|328900|196
1641429000000|2022-01-06 00:30:00|329298|328978|329298|329000|329298|329000|329288|328978|27
1641429300000|2022-01-06 00:35:00|329285|328811|329100|328800|329340|328811|329100|328800|203
1641429600000|2022-01-06 00:40:00|329280|328900|329000|328800|329280|328900|329000|328800|429
1641429900000|2022-01-06 00:45:00|328995|328732|329000|328710|329000|328800|328855|328700|352
1641430200000|2022-01-06 00:50:00|328995|328500|328995|328506|328995|328506|328995|328400|326
1641430500000|2022-01-06 00:55:00|329000|328500|328710|328500|329000|328501|328710|328500|190
1641459600000|2022-01-06 09:00:00|330359|328006|329666|328006|330428|328006|329666|328006|434
1641459900000|2022-01-06 09:05:00|329663|327421|329700|327421|329700|328200|329389|327421|245
1641460200000|2022-01-06 09:10:00|329698|327719|329700|327501|329700|327719|329698|327421|73
1641460500000|2022-01-06 09:15:00||327500||327501||327700||327500|220
1641460800000|2022-01-06 09:20:00||327500||328100||328100||327500|15
1641461100000|2022-01-06 09:25:00|329646|328059|329699|328400|329700|328500|329646|328059|176
1641461400000|2022-01-06 09:30:00|329611|328095|329700|328300|329700|328300|329611|328095|145
1641461700000|2022-01-06 09:35:00|329699|328100|329200|328100|329700|328100|329200|328100|231
1641462000000|2022-01-06 09:40:00||328093||328100||328100||327500|238
1641462300000|2022-01-06 09:45:00||328094||328009||328100||328001|49
1641462600000|2022-01-06 09:50:00||328095||328100||328100||328095|61
1641462900000|2022-01-06 09:55:00|328900|328091|329200|328100|329200|328100|328498|328091|19
1641463200000|2022-01-06 10:00:00||328094||328100||328100||327700|12
1641463500000|2022-01-06 10:05:00|||||||||110
1641463800000|2022-01-06 10:10:00|329600|328500|329600|328501|329600|328501|329600|328000|131
1641464100000|2022-01-06 10:15:00|329598|328100|329499|328100|329600|328100|329499|328100|259
1641464400000|2022-01-06 10:20:00|329600||329600||329600||329600||43
1641464700000|2022-01-06 10:25:00||328300||328100||328300||328100|33
1641465000000|2022-01-06 10:30:00||328300||328100||328300||328100|90
1641465300000|2022-01-06 10:35:00|||||||||27
1641465600000|2022-01-06 10:40:00|328500|328500|329599|328100|329600|328700|328500|328100|412
1641465900000|2022-01-06 10:45:00|329600||329499||329600||329043||76
1641466200000|2022-01-06 10:50:00|329500|328101|329529|328100|329600|328101|329022|328100|33
1641466500000|2022-01-06 10:55:00|329600|327200|328700|327501|329600|327700|328098|327200|1176
1641466800000|2022-01-06 11:00:00||327310||327700||327700||327310|13
1641467100000|2022-01-06 11:05:00|||||||||14
1641467400000|2022-01-06 11:10:00|328893|327300|328500|327300|328893|327700|328500|327100|113
1641467700000|2022-01-06 11:15:00||327100||327500||327897||327100|118
1641468000000|2022-01-06 11:20:00|328184|327700|327814|327000|328184|327700|327500|326600|619
1641468300000|2022-01-06 11:25:00||327020||327100||327100||327020|143
1641468600000|2022-01-06 11:30:00|327994|327500|327855|327100|327994|327500|327812|327100|322
1641468900000|2022-01-06 11:35:00|327814||327814||327814||327814||145
1641469200000|2022-01-06 11:40:00|327855||327814||327855||327814||70
1641469500000|2022-01-06 11:45:00|327994|327020|327455|326700|327994|327020|327384|326700|997
1641469800000|2022-01-06 11:50:00|327287|326865|327455|327000|327455|327000|327287|326865|111
1641470100000|2022-01-06 11:55:00|327446|327020|327446|326900|327446|327020|327446|326900|34
1641470400000|2022-01-06 12:00:00|327455|327000|327900|327500|327994|327500|327455|326900|1468
1641470700000|2022-01-06 12:05:00|327994|327501|327994|327800|327994|327800|327994|327500|442
1641471000000|2022-01-06 12:10:00|328710|328000|328699|328000|329000|328307|328699|328000|763
1641471300000|2022-01-06 12:15:00|328600|327850|328099|327700|328600|327850|328094|327700|406
1641471600000|2022-01-06 12:20:00|328100|327500|327900|327102|328100|327500|327900|327100|460
1641471900000|2022-01-06 12:25:00|327483|327100|327500|327150|327500|327150|327483|327100|376
1641472200000|2022-01-06 12:30:00|327491|327101|327490|326900|327500|327159|327490|326900|723
1641472500000|2022-01-06 12:35:00|327500|326860|327500|327011|327500|327026|327490|326800|502
1641472800000|2022-01-06 12:40:00|327490|327010|327375|326800|327500|327020|327124|326800|903
1641473100000|2022-01-06 12:45:00|327294|326901|327484|326841|327500|327059|327294|326800|926
1641473400000|2022-01-06 12:50:00|327500|326830|327222|326841|327500|326841|327222|326830|151
1641473700000|2022-01-06 12:55:00|327200|326900|327500|327021|327500|327031|327100|326830|587
1641474000000|2022-01-06 13:00:00|327418|327056|327300|327012|327500|327400|327200|327010|1691
1641474300000|2022-01-06 13:05:00|327494|327010|327500|327031|327500|327037|327493|327000|663
1641474600000|2022-01-06 13:10:00|327800|327032|328300|327328|328400|327329|327727|327012|711
1641474900000|2022-01-06 13:15:00|328292|327336|328100|327503|328292|327503|328100|327328|444
1641475200000|2022-01-06 13:20:00|328099|327237|327974|327266|328100|327266|327974|327237|350
1641475500000|2022-01-06 13:25:00|327945|327271|328100|327300|328100|327300|327945|327030|107
1641475800000|2022-01-06 13:30:00|327999|327460|327878|327030|328100|327460|327878|327012|404
1641476100000|2022-01-06 13:35:00|327869|327031|327700|327201|328100|327201|327688|327030|510
1641476400000|2022-01-06 13:40:00|327800|327200|327999|327050|328000|327201|327300|327050|242
1641476700000|2022-01-06 13:45:00|327700|327062|327390|327020|327700|327090|327336|327012|509
1641477000000|2022-01-06 13:50:00|327400|327031|327700|327031|327700|327031|327389|327020|248
1641477300000|2022-01-06 13:55:00|327690|327400|327500|327061|327700|327400|327397|327031|275
1641477600000|2022-01-06 14:00:00|327400|327150|327700|327340|327700|327340|327400|327107|488
1641477900000|2022-01-06 14:05:00|327699|327360|327800|327303|328000|327648|327600|327107|1261
1641478200000|2022-01-06 14:10:00|327625|327110|327799|327340|328000|327341|327303|327110|1233
1641478500000|2022-01-06 14:15:00|327783|327341|327990|327350|328000|327350|327783|327340|402
1641478800000|2022-01-06 14:20:00|327989|327400|327999|327640|328000|327640|327900|327351|207
1641479100000|2022-01-06 14:25:00|328000|327300|327149|326800|328068|327660|327022|326800|6354
1641479400000|2022-01-06 14:30:00|326901|326799|329200|328850|329500|329300|326900|326600|30804
1641479700000|2022-01-06 14:35:00|329316|328872|327733|327401|329700|329582|327604|327076|10002
1641480000000|2022-01-06 14:40:00|327849|327400|328313|328067|328807|328520|327340|327300|8673
1641480300000|2022-01-06 14:45:00|328363|328114|326903|326650|328477|328183|326772|326650|5255
1641480600000|2022-01-06 14:50:00|326902|326728|325943|325721|327200|327061|325939|325646|12721
1641480900000|2022-01-06 14:55:00|325942|325738|326000|325517|326868|326397|325340|325200|10537
1641481200000|2022-01-06 15:00:00|325890|325520|324302|324101|326451|326074|324241|324100|16841
1641481500000|2022-01-06 15:05:00|324537|324100|324398|324100|325100|324939|323975|323775|18799
1641481800000|2022-01-06 15:10:00|324397|324125|325099|324836|325100|325002|323947|323836|8637
1641482100000|2022-01-06 15:15:00|325100|324771|325349|325120|326773|326519|325073|324771|16364
1641482400000|2022-01-06 15:20:00|325265|325128|326200|325741|326499|326141|325188|325000|6612
1641482700000|2022-01-06 15:25:00|326127|325900|326806|326566|328200|328008|326127|325841|15903
1641483000000|2022-01-06 15:30:00|326804|326601|327699|327436|328200|328125|326804|326601|14113
1641483300000|2022-01-06 15:35:00|327700|327438|327048|326802|327700|327438|326748|326600|4876
1641483600000|2022-01-06 15:40:00|327108|326823|326913|326604|327113|326978|326000|325762|6063
1641483900000|2022-01-06 15:45:00|326956|326647|327818|327620|327992|327900|326398|326153|7495
1641484200000|2022-01-06 15:50:00|327898|327621|327299|327043|327898|327694|326800|326500|7846
1641484500000|2022-01-06 15:55:00|327298|327050|327609|327312|328100|327922|326800|326532|5474
1641484800000|2022-01-06 16:00:00|327608|327403|327094|326836|328300|328163|326805|326700|6453
1641485100000|2022-01-06 16:05:00|327132|326837|327695|327500|328200|327980|326868|326700|5340
1641485400000|2022-01-06 16:10:00|327694|327544|327986|327692|328200|328093|327605|327492|5915
1641485700000|2022-01-06 16:15:00|328136|327694|328011|327756|328993|328744|327873|327544|10166
1641486000000|2022-01-06 16:20:00|327949|327758|328301|327805|328301|328200|327335|327008|5320
1641486300000|2022-01-06 16:25:00|328272|328081|327671|327336|328272|328085|327164|327111|4884
1641486600000|2022-01-06 16:30:00|327545|327405|326992|326814|328071|327906|326796|326656|5117
1641486900000|2022-01-06 16:35:00|327000|326758|327235|326949|327817|327547|326797|326656|1800
1641487200000|2022-01-06 16:40:00|327234|327004|327208|326939|327787|327522|326407|326200|3358
1641487500000|2022-01-06 16:45:00|327183|327006|327354|327200|327788|327469|326851|326700|2620
1641487800000|2022-01-06 16:50:00|327439|327093|327664|327486|327788|327688|326800|326522|4674
1641488100000|2022-01-06 16:55:00|327671|327560|327692|327433|327914|327739|327410|327108|5770
1641488400000|2022-01-06 17:00:00|327554|327163|326786|326563|327699|327319|326641|326372|2275
1641488700000|2022-01-06 17:05:00|326785|326379|327482|327221|327482|327350|326608|326263|2600
1641489000000|2022-01-06 17:10:00|327456|327292|327142|326832|327456|327292|327065|326813|3121
1641489300000|2022-01-06 17:15:00|327140|326966|326634|326410|327208|326966|326547|326350|4147
1641489600000|2022-01-06 17:20:00|326681|326411|326823|326501|327150|327024|326480|326350|3722
1641489900000|2022-01-06 17:25:00|326699|326503|326908|326762|327295|327065|326540|326350|1714
1641490200000|2022-01-06 17:30:00|326896|326700|327098|326918|327200|327077|326632|326520|1600
1641490500000|2022-01-06 17:35:00|327062|326885|327453|327155|327696|327447|326813|326641|2368
1641490800000|2022-01-06 17:40:00|327479|327372|328039|327930|328198|327989|327340|327156|3115
1641491100000|2022-01-06 17:45:00|328161|327918|327855|327636|328328|328163|327674|327558|2930
1641491400000|2022-01-06 17:50:00|327853|327621|327441|327211|327853|327701|327215|327053|5033
1641491700000|2022-01-06 17:55:00|327440|327269|327210|327011|327630|327507|327199|327011|1627
1641492000000|2022-01-06 18:00:00|327270|327065|327562|327410|327755|327645|326962|326800|1585
1641492300000|2022-01-06 18:05:00|327565|327478|327435|327364|327637|327479|327108|326966|2087
1641492600000|2022-01-06 18:10:00|327434|327129|328001|327866|328087|327940|327434|327082|3106
1641492900000|2022-01-06 18:15:00|328060|327839|327799|327659|328087|327900|327140|327023|2975
1641493200000|2022-01-06 18:20:00|327749|327617|327100|326901|327950|327777|327012|326810|4551
1641493500000|2022-01-06 18:25:00|327025|326810|326988|326831|327356|327114|326792|326600|1617
1641493800000|2022-01-06 18:30:00|326989|326897|327384|327198|327521|327346|326948|326801|6685
1641494100000|2022-01-06 18:35:00|327372|327197|327499|327255|327833|327661|327051|326763|1844
1641494400000|2022-01-06 18:40:00|327548|327271|327555|327136|327660|327408|326978|326800|4878
1641494700000|2022-01-06 18:45:00|327380|327139|327392|327216|327818|327569|327228|327096|2011
1641495000000|2022-01-06 18:50:00|327344|327101|327463|327101|327671|327531|327017|326900|2288
1641495300000|2022-01-06 18:55:00|327460|327088|327448|327334|327800|327620|327279|327044|1105
1641495600000|2022-01-06 19:00:00|327444|327103|326887|326702|327600|327373|326779|326600|1120
1641495900000|2022-01-06 19:05:00|326882|326700|327456|327283|327521|327360|326711|326600|3128
1641496200000|2022-01-06 19:10:00|327484|327284|327087|326829|327949|327803|326929|326800|3038
1641496500000|2022-01-06 19:15:00|327177|326835|326839|326680|327226|327064|326773|326600|2051
1641496800000|2022-01-06 19:20:00|326774|326700|326944|326734|327071|326888|326512|326350|936
1641497100000|2022-01-06 19:25:00|326943|326737|326737|326550|327131|326993|326630|326450|1101
1641497400000|2022-01-06 19:30:00|326743|326551|326849|326691|327103|326905|326419|326350|2114
1641497700000|2022-01-06 19:35:00|326942|326692|326824|326713|327200|326958|326640|326400|1176
1641498000000|2022-01-06 19:40:00|326879|326787|326284|326181|327097|326823|326214|326100|4178
1641498300000|2022-01-06 19:45:00|326288|326188|326917|326826|327200|327067|326288|326150|1728
1641498600000|2022-01-06 19:50:00|327000|326724|327076|326704|327084|326883|326616|326475|1865
1641498900000|2022-01-06 19:55:00|327077|326600|327224|327000|327357|327194|326842|326600|4980
1641499200000|2022-01-06 20:00:00|327203|327069|328073|327953|328205|327991|327195|327000|3801
1641499500000|2022-01-06 20:05:00|328055|327954|327650|327460|328171|328031|327583|327368|3552
1641499800000|2022-01-06 20:10:00|327603|327370|327581|327149|327945|327760|327361|327098|3506
1641500100000|2022-01-06 20:15:00|327508|327165|326922|326720|327585|327376|326775|326720|2800
1641500400000|2022-01-06 20:20:00|326986|326803|326760|326628|327272|327133|326642|326500|2838
1641500700000|2022-01-06 20:25:00|326770|326629|327081|326929|327081|326936|326499|326337|2007
1641501000000|2022-01-06 20:30:00|327027|326937|326506|326394|327228|327062|326463|326284|1990
1641501300000|2022-01-06 20:35:00|326512|326417|326255|326018|326634|326470|325966|325850|7094
1641501600000|2022-01-06 20:40:00|326243|326100|326373|326248|326632|326352|325930|325782|2807
1641501900000|2022-01-06 20:45:00|326371|326253|326500|326305|326660|326525|326233|326109|6503
1641502200000|2022-01-06 20:50:00|326499|326392|326795|326604|327064|326807|326358|326110|20572
1641502500000|2022-01-06 20:55:00|326794|326607|326508|326450|326994|326862|326231|326103|23175
1641502800000|2022-01-06 21:00:00|326580|326451|327100|326500|327500|326900|326580|325127|138814
1641503100000|2022-01-06 21:05:00|327188|326701|327200|327010|327200|327010|326993|326508|2508
1641503400000|2022-01-06 21:10:00|327075|327000|327300|327013|327300|327151|327075|327000|1769
1641503700000|2022-01-06 21:15:00|328000|327300|327600|327200|328000|327300|327388|326602|737
1641504000000|2022-01-06 21:20:00|327498|326810|327448|326820|327498|327001|327448|326810|144
1641504300000|2022-01-06 21:25:00|327400|327100|327398|327100|327400|327102|327398|327100|80
1641504600000|2022-01-06 21:30:00|327300||327300||327300||327197||68
1641504900000|2022-01-06 21:35:00|327450|327126|327398|327100|327450|327185|327185|327100|722
1641505200000|2022-01-06 21:40:00|327300|327025|327300|327000|327300|327030|327260|327000|533
1641505500000|2022-01-06 21:45:00|||||||||10
1641505800000|2022-01-06 21:50:00|327350|327025|327350|327031|327350|327031|327300|327025|319
1641506100000|2022-01-06 21:55:00|327299|327025|327299|327025|327299|327025|327299|327025|37
1641506400000|2022-01-06 22:00:00|327260|327026|327300|327186|327300|327186|327260|327026|100
1641506700000|2022-01-06 22:05:00|||||||||15
1641507000000|2022-01-06 22:10:00|327400|327072|327400|327072|327400|327072|327400|327072|84
1641507300000|2022-01-06 22:15:00|327485||327485||327485||327485||102
1641507600000|2022-01-06 22:20:00||327076||327072||327076||327072|107
1641507900000|2022-01-06 22:25:00||327073||327072||327073||327072|22
1641508200000|2022-01-06 22:30:00|||||||||16
1641508500000|2022-01-06 22:35:00|||||||||69
1641508800000|2022-01-06 22:40:00|327400||327400||327400||327300||61
1641509100000|2022-01-06 22:45:00|||||||||20
1641509400000|2022-01-06 22:50:00|327350||327350||327350||327350||16
1641509700000|2022-01-06 22:55:00||327056||327056||327056||327026|166
1641510000000|2022-01-06 23:00:00|327485|327027|328000|327100|328000|327200|327485|327026|660
1641510300000|2022-01-06 23:05:00|327917|327050|327900|327215|327917|327215|327600|327050|102
1641510600000|2022-01-06 23:10:00|328044|327300|328000|327300|328200|327303|328000|327280|130
1641510900000|2022-01-06 23:15:00|328200|327280|328200|327280|328200|327280|327993|327201|39
1641511200000|2022-01-06 23:20:00||327303||327201||327400||327201|103
1641511500000|2022-01-06 23:25:00|327900|327303|328000|327201|328000|327500|327900|327201|221
1641511800000|2022-01-06 23:30:00|328100|327280|328000|327247|328100|327280|327700|327201|15
1641512100000|2022-01-06 23:35:00|328100|327301|327900|327247|328100|327301|327772|327247|233
1641512400000|2022-01-06 23:40:00|327700|327280|327772|327247|327772|327280|327700|327247|52
1641512700000|2022-01-06 23:45:00|327900||327900||327900||327772||50
1641513000000|2022-01-06 23:50:00|327772||327900||327900||327772||5
1641513300000|2022-01-06 23:55:00|||||||||1
1641513600000|2022-01-07 00:00:00|328200|327500|328200|327500|328200|327500|328200|327500|63
1641513900000|2022-01-07 00:05:00||327300||327600||327600||327300|71
1641514200000|2022-01-07 00:10:00|328199|327700|328000|327700|328199|327700|328000|327700|29
1641514500000|2022-01-07 00:15:00|328188||328200||328200||328000||50
1641514800000|2022-01-07 00:20:00|||||||||49
1641515100000|2022-01-07 00:25:00|328000||328200||328200||328000||34
1641515400000|2022-01-07 00:30:00|327950||328000||328000||327950||50
1641515700000|2022-01-07 00:35:00|327830|327701|328200|327830|328200|327830|327830|327700|126
1641516000000|2022-01-07 00:40:00|328282||328282||328282||328282||74
1641516300000|2022-01-07 00:45:00|328200|327900|328500|327900|328500|327900|328200|327831|104
1641516600000|2022-01-07 00:50:00|328483|327906|328470|327905|328500|327906|328425|327900|39
1641516900000|2022-01-07 00:55:00|328500|328000|328500|327900|328500|328100|328200|327850|544
1641546000000|2022-01-07 09:00:00|326581|324602|326554|325050|326751|325101|325789|324600|103
1641546300000|2022-01-07 09:05:00|326500|325000|327572|324600|329000|325050|326500|324600|488
1641546600000|2022-01-07 09:10:00|327571|324606|327590|324646|329589|324664|326400|324600|89
1641546900000|2022-01-07 09:15:00|327591|324600|326535|324600|329589|324612|326400|324600|20
1641547200000|2022-01-07 09:20:00|328000||328000||328000||328000||106
1641547500000|2022-01-07 09:25:00|328730|324793|327930|325041|329655|325944|327818|324600|182
1641547800000|2022-01-07 09:30:00|327932|324700|328898|324600|329000|325943|326757|324600|266
1641548100000|2022-01-07 09:35:00|328199|325792|328595|326600|329655|327000|327975|324800|142
1641548400000|2022-01-07 09:40:00|329499||328350||329655||328350||12
1641548700000|2022-01-07 09:45:00|329655||328145||329655||328145||187
1641549000000|2022-01-07 09:50:00|329655||328138||329655||327977||178
1641549300000|2022-01-07 09:55:00|329655|326700|329655|326600|329655|326750|328199|326600|335
1641549600000|2022-01-07 10:00:00|328307||327287||329655||327287||22
1641549900000|2022-01-07 10:05:00|327281|326763|328624|327050|329655|327050|327245|326751|121
1641550200000|2022-01-07 10:10:00|329655||328996||329655||328389||19
1641550500000|2022-01-07 10:15:00|328994|326753|328755|327050|329589|327050|328495|326753|100
1641550800000|2022-01-07 10:20:00|329589||328756||329589||328655||8
1641551100000|2022-01-07 10:25:00|328757||329184||329589||328757||17
1641551400000|2022-01-07 10:30:00|329187||329186||329187||329184||33
1641551700000|2022-01-07 10:35:00|329655||329161||329655||329158||88
1641552000000|2022-01-07 10:40:00|329158||329194||329655||329147||9
1641552300000|2022-01-07 10:45:00|329195||329196||329655||328800||42
1641552600000|2022-01-07 10:50:00|329199|328300|329497|327050|329655|328300|329193|327050|270
1641552900000|2022-01-07 10:55:00|329494||329497||329655||329494||17
1641553200000|2022-01-07 11:00:00|329495||329494||329655||329487||31
1641553500000|2022-01-07 11:05:00|329493|327052|329480|327050|329655|327052|329480|327050|68
1641553800000|2022-01-07 11:10:00|329655||329469||329655||329464||26
1641554100000|2022-01-07 11:15:00|329468||329655||329655||329468||30
1641554400000|2022-01-07 11:20:00||327054||327056||327056||327050|4
1641554700000|2022-01-07 11:25:00|329589|327050|329655|327196|329655|327196|329589|327050|207
1641555000000|2022-01-07 11:30:00|329487|327050|329589|327050|329655|327050|329487|327050|3
1641555300000|2022-01-07 11:35:00|329655||329460||329655||329358||47
1641555600000|2022-01-07 11:40:00|329589||329655||329655||329437||20
1641555900000|2022-01-07 11:45:00|329589||329655||329655||329589||128
1641556200000|2022-01-07 11:50:00|329498||329498||329498||329498||166
1641556500000|2022-01-07 11:55:00|329479|327051|329200|327050|329655|327051|329200|327050|162
1641556800000|2022-01-07 12:00:00|329000|327200|328400|327146|329000|328470|328400|327050|800
1641557100000|2022-01-07 12:05:00|328100|327147|328200|327076|328400|327801|328020|327050|1636
1641557400000|2022-01-07 12:10:00|328189|327051|328300|327106|328400|327150|327800|327051|702
1641557700000|2022-01-07 12:15:00|328299|327107|328200|327256|328299|327262|328199|327107|143
1641558000000|2022-01-07 12:20:00|327990|327338|328200|327401|328400|327401|327890|327100|377
1641558300000|2022-01-07 12:25:00|327799|327400|327870|327100|328400|327460|327770|327100|218
1641558600000|2022-01-07 12:30:00|328400|327102|328200|327260|328400|327300|328098|327102|118
1641558900000|2022-01-07 12:35:00|328199|327261|327988|327100|328200|327500|327988|327100|579
1641559200000|2022-01-07 12:40:00|327899||327870||328400||327700||237
1641559500000|2022-01-07 12:45:00|327777|327500|327700|327100|327870|327500|327700|327100|87
1641559800000|2022-01-07 12:50:00|327870|327435|327870|327435|327870|327435|327700|327291|56
1641560100000|2022-01-07 12:55:00|327700|327427|327600|327100|327700|327435|327599|327100|368
1641560400000|2022-01-07 13:00:00|327900|327101|327235|326750|327900|327101|327235|326750|885
1641560700000|2022-01-07 13:05:00|327600|326801|327600|326900|327600|327054|327400|326800|931
1641561000000|2022-01-07 13:10:00|327400|327000|327600|326900|327600|327000|327400|326900|351
1641561300000|2022-01-07 13:15:00|327599|326901|327500|327000|327600|327251|327250|326901|748
1641561600000|2022-01-07 13:20:00|327420|326940|327500|327054|327500|327054|327388|326940|289
1641561900000|2022-01-07 13:25:00|327498||327600||327600||327451||133
1641562200000|2022-01-07 13:30:00|328000|327080|327999|326940|328400|328020|327500|326940|4447
1641562500000|2022-01-07 13:35:00|327998|327569|325900|325001|328000|327569|325243|325000|3841
1641562800000|2022-01-07 13:40:00|325700|325000|326900|325295|326900|325628|324960|324500|10700
1641563100000|2022-01-07 13:45:00|326899|325301|326375|325820|326899|325820|326000|325301|1977
1641563400000|2022-01-07 13:50:00|326500|325810|325788|325000|326500|325812|325419|325000|2545
1641563700000|2022-01-07 13:55:00|325900|325500|326279|325530|326500|325800|325900|325500|1156
1641564000000|2022-01-07 14:00:00|326240|325720|326390|325530|326500|325802|326100|325501|708
1641564300000|2022-01-07 14:05:00|326400|325531|326698|326500|326992|326500|326400|325531|1774
1641564600000|2022-01-07 14:10:00|326700|326700|327474|326587|327500|326938|326700|326500|3174
1641564900000|2022-01-07 14:15:00|327660|326800|327792|326623|327792|327293|327660|326601|638
1641565200000|2022-01-07 14:20:00|327676|327235|327676|327001|327677|327235|327676|326700|254
1641565500000|2022-01-07 14:25:00|327677|327328|328000|327510|328100|327510|327677|326700|1717
1641565800000|2022-01-07 14:30:00|327992|327500|328800|328021|328800|328604|326614|326230|47578
1641566100000|2022-01-07 14:35:00|328799|328300|328999|328596|329296|328939|327170|327000|14313
1641566400000|2022-01-07 14:40:00|329000|328694|329887|329570|330400|330154|328030|327630|17844
1641566700000|2022-01-07 14:45:00|329867|329456|329302|329000|330500|330330|329251|329000|15265
1641567000000|2022-01-07 14:50:00|329242|328907|328909|328553|329396|329191|328295|328050|8302
1641567300000|2022-01-07 14:55:00|328892|328616|328413|328153|329324|329100|328298|328050|5464
1641567600000|2022-01-07 15:00:00|328498|328298|327690|327307|328794|328361|327373|327080|6505
1641567900000|2022-01-07 15:05:00|327481|327241|326992|326759|328022|327705|326831|326700|9522
1641568200000|2022-01-07 15:10:00|327077|326758|327065|326834|327763|327577|326800|326747|3431
1641568500000|2022-01-07 15:15:00|326999|326895|326829|326701|327470|327206|326389|326008|5694
1641568800000|2022-01-07 15:20:00|326826|326640|326240|326100|326901|326640|326140|326000|5911
1641569100000|2022-01-07 15:25:00|326222|326071|326709|326424|326973|326839|326187|326000|6255
1641569400000|2022-01-07 15:30:00|326652|326349|326995|326601|327295|327101|326467|326300|7361
1641569700000|2022-01-07 15:35:00|326945|326654|325848|325687|327000|326838|325848|325555|5142
1641570000000|2022-01-07 15:40:00|325879|325737|325557|325344|326700|326371|325494|325255|4510
1641570300000|2022-01-07 15:45:00|325597|325445|324617|324500|325620|325474|324615|324500|6431
1641570600000|2022-01-07 15:50:00|324632|324550|324667|324370|325308|325084|324207|324044|7069
1641570900000|2022-01-07 15:55:00|324668|324443|324526|324301|325200|325016|324342|324000|5417
1641571200000|2022-01-07 16:00:00|324503|324352|324593|324399|325065|324837|324320|324100|4556
1641571500000|2022-01-07 16:05:00|324591|324397|324966|324633|325317|325132|324465|324315|7527
1641571800000|2022-01-07 16:10:00|324853|324544|324876|324713|324962|324855|324505|324300|4194
1641572100000|2022-01-07 16:15:00|324962|324722|324742|324600|325076|324964|324295|324100|6767
1641572400000|2022-01-07 16:20:00|324853|324661|325124|325002|325263|325081|324833|324400|4413
1641572700000|2022-01-07 16:25:00|325068|324784|325649|325417|325809|325583|324890|324734|3066
1641573000000|2022-01-07 16:30:00|325648|325499|325471|325300|325650|325501|325200|324935|2484
1641573300000|2022-01-07 16:35:00|325437|325200|325446|325225|325700|325556|325020|324900|6815
1641573600000|2022-01-07 16:40:00|325384|325259|325462|325203|325960|325833|325205|325055|5296
1641573900000|2022-01-07 16:45:00|325449|325220|326232|326001|326309|326126|325397|325127|2740
1641574200000|2022-01-07 16:50:00|326228|326126|326452|326300|326477|326351|325822|325569|7100
1641574500000|2022-01-07 16:55:00|326419|326305|326193|326019|326440|326331|326087|325969|4804
1641574800000|2022-01-07 17:00:00|326249|326047|325667|325500|326249|326062|325492|325228|2200
1641575100000|2022-01-07 17:05:00|325603|325501|325800|325577|326000|325740|325500|325255|1550
1641575400000|2022-01-07 17:10:00|325700|325580|325883|325580|326000|325891|325377|325200|2994
1641575700000|2022-01-07 17:15:00|325882|325501|325227|325100|325894|325678|325227|325057|1608
1641576000000|2022-01-07 17:20:00|325224|325056|325276|325015|325298|325056|324805|324600|2900
1641576300000|2022-01-07 17:25:00|325150|324970|325071|324936|325298|325080|324999|324716|600
1641576600000|2022-01-07 17:30:00|325011|324935|325187|325022|325200|325022|324838|324651|2600
1641576900000|2022-01-07 17:35:00|325144|324967|325055|324874|325195|324967|324674|324500|3402
1641577200000|2022-01-07 17:40:00|325051|324912|325143|325007|325200|325113|325001|324861|3600
1641577500000|2022-01-07 17:45:00|325139|324929|325297|325149|325800|325712|325043|324900|5441
1641577800000|2022-01-07 17:50:00|325296|325127|325489|325301|325800|325678|325296|325127|2884
1641578100000|2022-01-07 17:55:00|325487|325300|325681|325515|325800|325700|325287|325200|1550
1641578400000|2022-01-07 18:00:00|325662|325517|325601|325483|325800|325705|325270|325127|2097
1641578700000|2022-01-07 18:05:00|325600|325513|325667|325452|325800|325648|325514|325363|700
1641579000000|2022-01-07 18:10:00|325527|325426|325779|325658|325800|325666|325440|325238|2216
1641579300000|2022-01-07 18:15:00|325757|325604|325900|325717|326000|325905|325498|325286|2944
1641579600000|2022-01-07 18:20:00|325837|325728|325244|325127|325931|325824|325244|325127|2981
1641579900000|2022-01-07 18:25:00|325289|325100|325298|325187|325700|325368|325131|325000|1765
1641580200000|2022-01-07 18:30:00|325293|325140|325600|325330|325600|325457|325235|325140|3622
1641580500000|2022-01-07 18:35:00|325599|325435|325215|325059|325600|325497|325120|325020|2821
1641580800000|2022-01-07 18:40:00|325172|325088|325205|325175|325500|325405|325125|325020|2800
1641581100000|2022-01-07 18:45:00|325196|325117|324853|324737|325320|325190|324843|324737|2067
1641581400000|2022-01-07 18:50:00|324849|324730|324659|324572|324860|324785|324481|324400|2616
1641581700000|2022-01-07 18:55:00|324651|324523|324745|324580|324860|324717|324553|324500|2570
1641582000000|2022-01-07 19:00:00|324722|324592|324605|324437|324800|324653|324366|324230|2246
1641582300000|2022-01-07 19:05:00|324604|324448|324671|324526|324800|324710|324189|324103|3157
1641582600000|2022-01-07 19:10:00|324641|324525|324702|324590|325054|324801|324582|324412|4036
1641582900000|2022-01-07 19:15:00|324713|324600|324487|324294|324908|324733|324487|324294|2322
1641583200000|2022-01-07 19:20:00|324478|324200|324300|324169|324721|324440|324200|324103|3510
1641583500000|2022-01-07 19:25:00|324259|324126|324544|324363|324606|324465|324100|324003|4884
1641583800000|2022-01-07 19:30:00|324488|324407|324966|324615|325199|325021|324365|324240|6169
1641584100000|2022-01-07 19:35:00|324967|324565|325207|325027|325290|325073|324672|324504|4635
1641584400000|2022-01-07 19:40:00|325176|325105|325200|325006|325449|325309|324974|324770|2970
1641584700000|2022-01-07 19:45:00|325119|325065|325500|325390|325755|325623|325079|324878|6143
1641585000000|2022-01-07 19:50:00|325498|325296|325763|325601|325800|325691|325413|325296|3787
1641585300000|2022-01-07 19:55:00|325711|325600|325375|325184|325712|325601|325248|325083|2865
1641585600000|2022-01-07 20:00:00|325491|325264|325395|325169|325595|325386|325118|325025|2887
1641585900000|2022-01-07 20:05:00|325404|325284|325380|325103|325800|325718|325217|325037|4793
1641586200000|2022-01-07 20:10:00|325298|325102|325084|324882|325399|325202|324943|324790|2898
1641586500000|2022-01-07 20:15:00|324993|324923|325461|325324|325536|325428|324956|324798|4754
1641586800000|2022-01-07 20:20:00|325420|325393|325397|325303|325600|325477|325286|325200|6557
1641587100000|2022-01-07 20:25:00|325404|325200|325716|325566|325720|325566|325361|325200|7246
1641587400000|2022-01-07 20:30:00|325772|325569|325945|325738|326500|326351|325630|325418|8676
1641587700000|2022-01-07 20:35:00|325939|325739|326175|326090|326320|326136|325800|325685|4510
1641588000000|2022-01-07 20:40:00|326190|326108|325606|325463|326211|326124|325554|325354|5976
1641588300000|2022-01-07 20:45:00|325617|325377|325888|325662|326000|325889|325179|325101|13134
1641588600000|2022-01-07 20:50:00|325837|325601|325295|325157|326000|325915|325225|325092|11363
1641588900000|2022-01-07 20:55:00|325293|325140|325213|325100|325749|325666|325110|325100|35008
1641589200000|2022-01-07 21:00:00|325800|325000|325020|324900|325800|325001|324950|324525|175357
1641589500000|2022-01-07 21:05:00|325100|325020|325075|325000|325108|325020|325021|324800|3039
1641589800000|2022-01-07 21:10:00|325098|324700|325073|324900|325098|324900|325050|324700|2251
1641590100000|2022-01-07 21:15:00|325059|324700|325059|324700|325059|324700|325059|324700|304
1641590400000|2022-01-07 21:20:00|325049|324704|325050|324752|325050|324752|325000|324704|190
1641590700000|2022-01-07 21:25:00|325068|324900|325059|324700|325068|324900|324900|324650|982
1641591000000|2022-01-07 21:30:00|325039|324753|325039|324886|325039|324886|325038|324752|88
1641591300000|2022-01-07 21:35:00|325038|324887|325039|324906|325040|324906|325038|324886|183
1641591600000|2022-01-07 21:40:00|325040|324950|325038|324950|325040|324950|325038|324950|559
1641591900000|2022-01-07 21:45:00|324999|324960|325000|324960|325000|324960|324997|324906|1009
1641592200000|2022-01-07 21:50:00|324998|324951|324998|324960|325000|324960|324998|324950|408
1641592500000|2022-01-07 21:55:00|324995|324955|324951|324525|325000|324955|324951|324525|623
1641805200000|2022-01-10 09:00:00|326000||325200||326277||325200||247
1641805500000|2022-01-10 09:05:00|325100|324106|325798|324555|326560|325800|325100|324100|355
1641805800000|2022-01-10 09:10:00|326100|324100|325703|324100|326205|324105|325703|324100|39
1641806100000|2022-01-10 09:15:00|325500||325500||325500||325500||82
1641806400000|2022-01-10 09:20:00||325180||324100||325180||324100|111
1641806700000|2022-01-10 09:25:00|||||||||19
1641807000000|2022-01-10 09:30:00|326100|324181|326100|324220|326100|324220|326100|324181|150
1641807300000|2022-01-10 09:35:00|326205|324340|326100|324220|326205|324556|326100|324220|82
1641807600000|2022-01-10 09:40:00||324339||325500||325500||324339|38
1641807900000|2022-01-10 09:45:00|326370||326370||326370||326370||26
1641808200000|2022-01-10 09:50:00|||||||||30
1641808500000|2022-01-10 09:55:00|326205||326205||326205||326205||6
1641808800000|2022-01-10 10:00:00|326100|324152|326100|323846|326560|325500|326100|323569|376
1641809100000|2022-01-10 10:05:00||323569||323932||324088||323569|68
1641809400000|2022-01-10 10:10:00|326205|323569|326205|324406|326205|324406|325840|323569|21
1641809700000|2022-01-10 10:15:00||323569||324255||324395||323569|3
1641810000000|2022-01-10 10:20:00|325505|323569|325414|323925|326205|324098|325414|323569|184
1641810300000|2022-01-10 10:25:00|326100|323569|326100|323900|326100|323918|325233|323569|42
1641810600000|2022-01-10 10:30:00||323569||323868||323868||323569|0
1641810900000|2022-01-10 10:35:00||323569||325050||325050||323569|1
1641811200000|2022-01-10 10:40:00|325622|324885|325600|323569|325622|325050|325600|323569|393
1641811500000|2022-01-10 10:45:00||323637||323569||323733||323569|35
1641811800000|2022-01-10 10:50:00|326000|323686|325954|323569|326100|323686|325081|323569|384
1641812100000|2022-01-10 10:55:00|326000|323670|325690|323569|326000|323670|325690|323569|31
1641812400000|2022-01-10 11:00:00||323681||323569||323681||323569|29
1641812700000|2022-01-10 11:05:00|325600||325600||325600||325600||3
1641813000000|2022-01-10 11:10:00|325943|323602|325943|323602|325943|323602|325943|323602|9
1641813300000|2022-01-10 11:15:00|324758||325999||326000||324758||26
1641813600000|2022-01-10 11:20:00|325998||325936||325998||324668||63
1641813900000|2022-01-10 11:25:00|325935||325600||326000||324668||48
1641814200000|2022-01-10 11:30:00|324793|323733|324793|323733|324793|323733|324793|323733|25
1641814500000|2022-01-10 11:35:00|325600|323602|325600|323733|325600|323733|324793|323602|40
1641814800000|2022-01-10 11:40:00||323602||323569||323733||323569|71
1641815100000|2022-01-10 11:45:00|325943||325600||325943||325600||81
1641815400000|2022-01-10 11:50:00||323605||323605||323605||323605|96
1641815700000|2022-01-10 11:55:00|325497|324060|325600|323800|325600|324060|325497|323605|11
1641816000000|2022-01-10 12:00:00|325500|323820|324800|324000|325500|324271|324700|323820|1226
1641816300000|2022-01-10 12:05:00|324700|324001|324273|323613|324700|324003|324000|323605|659
1641816600000|2022-01-10 12:10:00|324080|323611|324078|323400|324273|323702|323992|323399|295
1641816900000|2022-01-10 12:15:00|323899|323700|323432|323209|324080|323700|323432|323201|944
1641817200000|2022-01-10 12:20:00|323300|323000|324080|323201|324080|323400|323300|323000|1249
1641817500000|2022-01-10 12:25:00|323999|323200|323898|323107|324080|323531|323700|323013|404
1641817800000|2022-01-10 12:30:00|323600|323106|323490|322114|324000|323111|322502|322112|2427
1641818100000|2022-01-10 12:35:00|323400|322115|322480|322200|323978|322400|322400|322000|1502
1641818400000|2022-01-10 12:40:00|322560|322201|322400|322089|323100|322300|322348|322000|892
1641818700000|2022-01-10 12:45:00|322300|322100|322450|321800|322450|322100|322100|321800|1259
1641819000000|2022-01-10 12:50:00|322000|321810|322449|321251|322450|321810|321700|321250|1117
1641819300000|2022-01-10 12:55:00|322000|321287|320800|320300|322449|321450|320800|320300|3095
1641819600000|2022-01-10 13:00:00|321000|320503|321500|321020|321500|321020|320500|320225|2187
1641819900000|2022-01-10 13:05:00|321490|321022|321444|320622|321500|321022|321300|320555|1033
1641820200000|2022-01-10 13:10:00|321370|320621|321500|321020|321500|321020|321359|320600|360
1641820500000|2022-01-10 13:15:00|321498|321032|321500|321002|321500|321032|321478|320750|344
1641820800000|2022-01-10 13:20:00|321919|321011|321979|321226|322000|321510|321898|321011|1338
1641821100000|2022-01-10 13:25:00|321700|321151|321445|321005|321979|321216|321200|321000|2475
1641821400000|2022-01-10 13:30:00|321440|321026|321375|321051|321978|321162|321373|321005|899
1641821700000|2022-01-10 13:35:00|321699|321068|322000|321101|322000|321222|321699|321000|666
1641822000000|2022-01-10 13:40:00|321912|321102|321699|321300|322000|321300|321699|321000|844
1641822300000|2022-01-10 13:45:00|321700|321387|321494|321027|321700|321387|321400|321027|943
1641822600000|2022-01-10 13:50:00|321400|321000|321198|320500|321600|321126|320798|320500|1642
1641822900000|2022-01-10 13:55:00|321088|320512|321374|320900|321374|320900|320947|320512|977
1641823200000|2022-01-10 14:00:00|321600|321274|321700|320925|321700|321474|321500|320925|2381
1641823500000|2022-01-10 14:05:00|321699|320992|321576|320926|321700|320994|321088|320925|1008
1641823800000|2022-01-10 14:10:00|321204|320927|321378|320501|321390|320927|321140|320500|711
1641824100000|2022-01-10 14:15:00|321488|320601|321187|320500|321488|320604|321187|320500|412
1641824400000|2022-01-10 14:20:00|321100|320618|321000|320500|321100|320803|320840|320500|426
1641824700000|2022-01-10 14:25:00|321275|321000|321399|320515|321700|321319|321275|320500|2452
1641825000000|2022-01-10 14:30:00|321151|320946|318398|318214|321500|321376|318000|317800|57100
1641825300000|2022-01-10 14:35:00|318500|318213|317255|317083|318842|318415|316660|316500|53600
1641825600000|2022-01-10 14:40:00|317254|317147|315495|315303|317900|317699|315111|315028|37058
1641825900000|2022-01-10 14:45:00|315491|315300|315693|315546|315694|315601|314669|314500|31174
1641826200000|2022-01-10 14:50:00|315694|315693|316745|316469|317000|316720|315443|315300|22621
1641826500000|2022-01-10 14:55:00|316780|316470|315504|315315|317049|316854|315286|315100|10334
1641826800000|2022-01-10 15:00:00|315499|315175|314417|314215|315504|315294|314393|314214|21542
1641827100000|2022-01-10 15:05:00|314519|314301|315218|314718|315675|315431|314134|314000|16255
1641827400000|2022-01-10 15:10:00|315196|314618|314460|314320|315196|315000|313890|313700|43276
1641827700000|2022-01-10 15:15:00|314458|314321|313837|313672|314458|314321|313200|313051|15359
1641828000000|2022-01-10 15:20:00|313971|313760|313899|313535|314500|314316|313246|313100|12145
1641828300000|2022-01-10 15:25:00|313898|313658|314275|314139|314500|314399|313593|313410|14384
1641828600000|2022-01-10 15:30:00|314272|314002|314085|313900|314768|314516|313546|313410|17707
1641828900000|2022-01-10 15:35:00|314059|313902|313501|313220|314500|314156|313248|313100|10444
1641829200000|2022-01-10 15:40:00|313500|313341|313295|313131|314100|313897|313233|313100|10020
1641829500000|2022-01-10 15:45:00|313291|313100|313199|312985|313676|313343|312646|312571|15509
1641829800000|2022-01-10 15:50:00|313161|312996|314364|314151|314484|314262|312935|312825|12400
1641830100000|2022-01-10 15:55:00|314360|314161|314546|314303|314768|314660|313983|313600|7247
1641830400000|2022-01-10 16:00:00|314430|314302|314800|314558|314800|314699|314006|313700|7989
1641830700000|2022-01-10 16:05:00|314784|314559|315257|315069|315700|315404|314645|314401|17337
1641831000000|2022-01-10 16:10:00|315120|314907|315869|315677|316200|316090|315055|314901|11936
1641831300000|2022-01-10 16:15:00|315883|315701|316033|315853|316138|316100|315299|315198|10845
1641831600000|2022-01-10 16:20:00|315966|315854|316499|316371|316700|316499|315824|315600|6664
1641831900000|2022-01-10 16:25:00|316588|316372|317458|317232|317500|317302|315852|315563|13857
1641832200000|2022-01-10 16:30:00|317462|317246|317359|317039|317500|317246|316430|316231|8761
1641832500000|2022-01-10 16:35:00|317358|317040|316353|316084|317358|317091|316247|316050|7848
1641832800000|2022-01-10 16:40:00|316354|316086|316910|316568|316910|316601|315780|315590|6563
1641833100000|2022-01-10 16:45:00|316911|316577|316797|316561|317200|317090|316599|316342|4097
1641833400000|2022-01-10 16:50:00|316697|316501|316281|316088|316846|316561|316193|316000|11066
1641833700000|2022-01-10 16:55:00|316253|316200|316988|316641|316988|316813|315882|315653|5600
1641834000000|2022-01-10 17:00:00|316987|316750|316372|316052|317000|316872|316372|316052|4945
1641834300000|2022-01-10 17:05:00|316367|316000|315549|315400|316600|316482|315549|315399|6606
1641834600000|2022-01-10 17:10:00|315596|315416|315587|315378|316400|316239|315493|315343|3897
1641834900000|2022-01-10 17:15:00|315542|315424|315000|314839|315730|315424|314999|314839|4013
1641835200000|2022-01-10 17:20:00|315023|314921|315314|315001|315520|315264|315007|314903|2557
1641835500000|2022-01-10 17:25:00|315202|314948|315067|314953|315527|315248|314958|314800|4093
1641835800000|2022-01-10 17:30:00|315066|314877|315014|314820|315278|315067|314621|314500|3301
1641836100000|2022-01-10 17:35:00|315075|314822|314699|314501|315400|315250|314620|314500|6598
1641836400000|2022-01-10 17:40:00|314700|314525|315348|315128|315500|315400|314590|314400|3000
1641836700000|2022-01-10 17:45:00|315346|315116|315668|315497|315957|315890|315273|315100|4435
1641837000000|2022-01-10 17:50:00|315761|315503|316999|316872|317189|317001|315533|315373|6484
1641837300000|2022-01-10 17:55:00|316998|316800|316795|316646|316998|316807|316250|316014|2915
1641837600000|2022-01-10 18:00:00|316720|316501|316700|316550|317127|316853|316557|316300|5118
1641837900000|2022-01-10 18:05:00|316624|316461|316725|316392|317289|317185|316482|316251|4349
1641838200000|2022-01-10 18:10:00|316840|316563|317470|317325|317500|317352|316799|316547|4635
1641838500000|2022-01-10 18:15:00|317474|317336|317822|317660|317822|317701|317083|316875|5020
1641838800000|2022-01-10 18:20:00|317830|317663|318000|317870|318181|318020|317249|317100|4831
1641839100000|2022-01-10 18:25:00|317999|317863|318093|317806|318352|318255|317827|317616|5583
1641839400000|2022-01-10 18:30:00|318054|317817|317503|317204|318180|318011|317041|316867|7221
1641839700000|2022-01-10 18:35:00|317504|317275|317188|317043|317700|317500|317180|317025|3740
1641840000000|2022-01-10 18:40:00|317179|317053|317939|317800|318180|318049|317069|316925|4813
1641840300000|2022-01-10 18:45:00|317903|317802|317828|317657|318180|318035|317522|317203|5683
1641840600000|2022-01-10 18:50:00|317952|317766|319249|319058|319300|319172|317947|317766|15173
1641840900000|2022-01-10 18:55:00|319250|319139|318977|318833|319300|319192|318404|318252|5438
1641841200000|2022-01-10 19:00:00|318945|318842|319951|319848|320000|319900|318796|318636|6257
1641841500000|2022-01-10 19:05:00|319908|319782|320455|320206|320499|320283|319529|319300|10330
1641841800000|2022-01-10 19:10:00|320449|320113|319901|319738|320449|320215|319778|319400|5683
1641842100000|2022-01-10 19:15:00|319983|319739|321087|320866|321268|321060|319863|319615|16781
1641842400000|2022-01-10 19:20:00|321021|320892|320930|320578|321832|321641|320790|320578|10480
1641842700000|2022-01-10 19:25:00|320747|320579|321075|320740|321565|321423|320747|320400|3942
1641843000000|2022-01-10 19:30:00|321146|320902|321435|321200|321980|321705|320969|320695|11390
1641843300000|2022-01-10 19:35:00|321397|321202|320973|320791|321711|321586|320900|320757|5432
1641843600000|2022-01-10 19:40:00|320967|320831|320644|320454|321642|321498|320500|320400|8902
1641843900000|2022-01-10 19:45:00|320637|320590|321300|321103|321300|321234|320419|320300|9608
1641844200000|2022-01-10 19:50:00|321213|321101|320202|320020|321300|321104|320173|320000|7832
1641844500000|2022-01-10 19:55:00|320203|320016|320990|320774|321200|320920|319900|319774|6458
1641844800000|2022-01-10 20:00:00|320968|320716|321005|320654|321700|321535|320735|320465|9457
1641845100000|2022-01-10 20:05:00|321002|320702|320849|320613|321100|320769|320114|320034|10579
1641845400000|2022-01-10 20:10:00|320850|320615|320499|320236|321161|320979|320423|320197|8168
1641845700000|2022-01-10 20:15:00|320488|320239|321427|321156|321852|321607|320150|320034|9234
1641846000000|2022-01-10 20:20:00|321364|321157|321045|320853|321443|321171|320816|320700|5081
1641846300000|2022-01-10 20:25:00|321025|320758|321257|321084|321325|321239|320874|320700|5556
1641846600000|2022-01-10 20:30:00|321255|321000|321960|321814|321987|321893|320773|320600|6377
1641846900000|2022-01-10 20:35:00|321959|321816|322244|322102|322500|322378|321816|321555|11021
1641847200000|2022-01-10 20:40:00|322243|322104|322497|322300|323000|322839|322016|321853|13965
1641847500000|2022-01-10 20:45:00|322493|322298|322929|322650|323262|322970|322338|322262|13859
1641847800000|2022-01-10 20:50:00|322941|322666|322907|322585|323334|323200|322571|322300|23252
1641848100000|2022-01-10 20:55:00|322586|322526|323057|322933|323333|323255|322586|322526|38525
1641848400000|2022-01-10 21:00:00|323124|323025|322975|322504|323329|323025|322961|322110|1802
1641848700000|2022-01-10 21:05:00|323100|322503|322900|322503|323100|322701|322600|322400|2538
1641849000000|2022-01-10 21:10:00|322895|322611|322895|322611|322895|322611|322895|322611|103
1641849300000|2022-01-10 21:15:00|322800|322612|322819|322612|322819|322612|322800|322612|76
1641849600000|2022-01-10 21:20:00|322800|322701|322972|322712|322972|322712|322800|322611|1118
1641849900000|2022-01-10 21:25:00|322970|322715|322900|322710|322970|322715|322900|322710|220
1641850200000|2022-01-10 21:30:00||322711||322711||322711||322711|60
1641850500000|2022-01-10 21:35:00|322972|322710|323300|322972|323300|322972|322972|322710|1348
1641850800000|2022-01-10 21:40:00|||||||||93
1641851100000|2022-01-10 21:45:00|||||||||71
1641851400000|2022-01-10 21:50:00|323289|323100|323300|323050|323300|323100|323268|323050|512
1641851700000|2022-01-10 21:55:00|323250|323003|323287|323003|323300|323003|323225|323003|586
1641852000000|2022-01-10 22:00:00|||||||||74
1641852300000|2022-01-10 22:05:00|323195||323195||323195||323195||125
1641852600000|2022-01-10 22:10:00||322870||323003||323003||322870|161
1641852900000|2022-01-10 22:15:00|||||||||88
1641853200000|2022-01-10 22:20:00|323198|322972|323198|322972|323198|322972|323198|322972|252
1641853500000|2022-01-10 22:25:00|323195||323189||323195||323189||43
1641853800000|2022-01-10 22:30:00|323198||323198||323198||323198||128
1641854100000|2022-01-10 22:35:00|||||||||38
1641854400000|2022-01-10 22:40:00|||||||||122
1641854700000|2022-01-10 22:45:00|||||||||23
1641855000000|2022-01-10 22:50:00|323189|323000|323275|323003|323275|323050|323189|323000|56
1641855300000|2022-01-10 22:55:00|||||||||232
1641855600000|2022-01-10 23:00:00|323300|323019|323299|323003|323300|323019|323200|323003|273
1641855900000|2022-01-10 23:05:00|323170||323170||323170||323170||56
1641856200000|2022-01-10 23:10:00|323300|323100|323800|323003|323800|323100|323300|323003|243
1641856500000|2022-01-10 23:15:00||323500||323050||323500||323050|216
1641856800000|2022-01-10 23:20:00|323995|323003|323995|323100|323995|323100|323995|323003|144
1641857100000|2022-01-10 23:25:00|||||||||18
1641857400000|2022-01-10 23:30:00|323971|323300|323995|323300|323995|323300|323971|323300|61
1641857700000|2022-01-10 23:35:00|323951||323944||323951||323944||64
1641858000000|2022-01-10 23:40:00|323995||323799||323995||323650||32
1641858300000|2022-01-10 23:45:00|323800|323312|323995|323500|323995|323500|323700|323312|46
1641858600000|2022-01-10 23:50:00|323985|323400|323995|323450|323995|323450|323985|323400|256
1641858900000|2022-01-10 23:55:00|323800|323405|323788|323312|323800|323405|323788|323224|43
1641859200000|2022-01-11 00:00:00|323800|323400|323650|323400|323900|323400|323650|323400|16
1641859500000|2022-01-11 00:05:00|323995||323900||323995||323900||95
1641859800000|2022-01-11 00:10:00|323800|323405|323800|323405|323800|323405|323800|323405|34
1641860100000|2022-01-11 00:15:00|323750|323400|323800|323003|323800|323400|323750|323003|300
1641860400000|2022-01-11 00:20:00|323750|322870|323199|322870|323800|322870|323199|322870|364
1641860700000|2022-01-11 00:25:00|322800|322700|323199|322900|323199|322900|322800|322603|873
1641861000000|2022-01-11 00:30:00|323000|322850|322972|322850|323199|322900|322972|322850|55
1641861300000|2022-01-11 00:35:00|323100||323000||323100||323000||138
1641861600000|2022-01-11 00:40:00|323069|322900|323499|322900|323750|322900|323069|322875|413
1641861900000|2022-01-11 00:45:00|323200|322913|323200|322913|323200|322913|323200|322900|37
1641862200000|2022-01-11 00:50:00||322900||322913||322913||322900|90
1641862500000|2022-01-11 00:55:00|323499|322955|323989|323226|323989|323310|323298|322913|735
1641891600000|2022-01-11 09:00:00|334600|313700|324112|322307|334600|322307|323946|313700|74
1641891900000|2022-01-11 09:05:00||322308||322308||322308||322308|83
1641892200000|2022-01-11 09:10:00|324277|322477|324666|322666|324666|322666|324277|322477|43
1641892500000|2022-01-11 09:15:00|324831|322831|325015|323015|325015|323015|324831|322831|75
1641892800000|2022-01-11 09:20:00|325198|323300|330999|323500|331606|323567|325198|323300|171
1641893100000|2022-01-11 09:25:00|330000||325500||330000||325500||31
1641893400000|2022-01-11 09:30:00|||||||||34
1641893700000|2022-01-11 09:35:00||323503||323500||323503||323500|12
1641894000000|2022-01-11 09:40:00|||||||||123
1641894300000|2022-01-11 09:45:00||323553||325045||325045||323500|215
1641894600000|2022-01-11 09:50:00|325501|324921|325600|324921|330200|325045|325501|324921|255
1641894900000|2022-01-11 09:55:00|325599||325500||325599||325500||34
1641895200000|2022-01-11 10:00:00|325599||325599||325599||325599||8
1641895500000|2022-01-11 10:05:00|325500||325499||325500||325499||11
1641895800000|2022-01-11 10:10:00|||||||||165
1641896100000|2022-01-11 10:15:00|325000|324879|325000|323500|325499|324879|325000|323500|247
1641896400000|2022-01-11 10:20:00|324500|323600|325000|323600|325000|323600|324500|323600|265
1641896700000|2022-01-11 10:25:00|324999||324999||324999||324999||17
1641897000000|2022-01-11 10:30:00|324990||324990||324990||324990||58
1641897300000|2022-01-11 10:35:00|324999|323601|324999|324499|324999|324499|324999|323600|355
1641897600000|2022-01-11 10:40:00|325000|324605|325499|324500|325499|324605|325000|324100|447
1641897900000|2022-01-11 10:45:00||324600||324600||324600||324600|14
1641898200000|2022-01-11 10:50:00||324100||324100||324100||324100|151
1641898500000|2022-01-11 10:55:00|325285||325285||325285||325285||83
1641898800000|2022-01-11 11:00:00|325000|323700|325000|323600|325000|323700|325000|323600|191
1641899100000|2022-01-11 11:05:00|||||||||54
1641899400000|2022-01-11 11:10:00|||||||||80
1641899700000|2022-01-11 11:15:00|||||||||20
1641900000000|2022-01-11 11:20:00|||||||||74
1641900300000|2022-01-11 11:25:00|||||||||25
1641900600000|2022-01-11 11:30:00|||||||||27
1641900900000|2022-01-11 11:35:00|325182||325227||325228||325180||82
1641901200000|2022-01-11 11:40:00|325226||325165||325226||325165||2
1641901500000|2022-01-11 11:45:00|325164||325148||325164||325148||48
1641901800000|2022-01-11 11:50:00|325147|323700|325600|324110|325600|324110|325138|323600|290
1641902100000|2022-01-11 11:55:00|325500|324120|324953|323600|325500|324120|324953|323600|218
1641902400000|2022-01-11 12:00:00|324800|323737|324500|324122|324953|324600|324400|323737|1679
1641902700000|2022-01-11 12:05:00|324800|323700|324997|324301|325000|324600|324799|323700|636
1641903000000|2022-01-11 12:10:00|324800|324302|324995|324320|324997|324567|324700|324066|363
1641903300000|2022-01-11 12:15:00|324990|324233|324250|323800|324990|324300|324248|323700|555
1641903600000|2022-01-11 12:20:00|324460|323802|324380|323800|324460|324130|324374|323800|440
1641903900000|2022-01-11 12:25:00|324369|323810|324460|323820|324460|324400|324240|323810|688
1641904200000|2022-01-11 12:30:00|324375|323822|324459|324021|324460|324021|324375|323820|58
1641904500000|2022-01-11 12:35:00|324460|324092|324459|324000|325000|324299|324300|324000|855
1641904800000|2022-01-11 12:40:00||324010||324110||324111||324010|15
1641905100000|2022-01-11 12:45:00|324400|324111|324200|324000|324400|324111|324098|323850|999
1641905400000|2022-01-11 12:50:00|324285|324001|324280|324001|324459|324002|324280|324000|263
1641905700000|2022-01-11 12:55:00|324389|324002|323866|323850|324459|324029|323866|323850|1864
1641906000000|2022-01-11 13:00:00|323999|323700|324077|323760|324459|323760|323850|323700|1423
1641906300000|2022-01-11 13:05:00|324100|324000|324459|324056|324459|324057|324100|324000|412
1641906600000|2022-01-11 13:10:00|324443|324057|324289|323750|324443|324101|324054|323700|1968
1641906900000|2022-01-11 13:15:00|324293|323751|324292|323800|324293|323800|324288|323751|315
1641907200000|2022-01-11 13:20:00|324200|323754|324190|323750|324292|324000|324174|323700|291
1641907500000|2022-01-11 13:25:00|324180|323900|324225|323800|324225|324100|324180|323800|190
1641907800000|2022-01-11 13:30:00|324199|323802|324290|324000|324292|324000|324197|323750|339
1641908100000|2022-01-11 13:35:00|324292|324200|324211|323900|324292|324200|323998|323750|1248
1641908400000|2022-01-11 13:40:00|324100|323901|323680|323034|324211|323901|323680|323033|2515
1641908700000|2022-01-11 13:45:00|324000|323033|323957|323500|324000|323512|323948|323033|491
1641909000000|2022-01-11 13:50:00|323600|323362|323500|323200|323957|323362|323200|322500|1389
1641909300000|2022-01-11 13:55:00|323498|323201|323770|323202|323770|323400|323400|322308|1199
1641909600000|2022-01-11 14:00:00|323500|323201|323080|322427|323770|323201|322995|322308|2290
1641909900000|2022-01-11 14:05:00|323069|322510|323341|322617|323341|322840|322835|322341|759
1641910200000|2022-01-11 14:10:00|323330|322700|323096|322308|323341|322909|323096|322308|334
1641910500000|2022-01-11 14:15:00|323000|322399|322562|322145|323000|322399|322300|322088|1489
1641910800000|2022-01-11 14:20:00|322343|322124|322800|322300|323000|322600|322224|322088|972
1641911100000|2022-01-11 14:25:00|322972|322700|323500|322300|323800|323540|322945|322300|2003
1641911400000|2022-01-11 14:30:00|323242|322679|323619|323137|323800|323590|321659|321309|16234
1641911700000|2022-01-11 14:35:00|323618|323140|324444|324160|325400|325129|322993|322765|15894
1641912000000|2022-01-11 14:40:00|324465|324211|323848|323003|324622|324360|322735|322506|11981
1641912300000|2022-01-11 14:45:00|323847|323113|323090|322740|324495|324175|322760|322506|6527
1641912600000|2022-01-11 14:50:00|322997|322741|323681|323401|324200|324013|322763|322506|5770
1641912900000|2022-01-11 14:55:00|323629|323316|324227|323841|324298|324068|322854|322506|7238
1641913200000|2022-01-11 15:00:00|324262|323757|326237|326015|326253|326199|323934|323500|13676
1641913500000|2022-01-11 15:05:00|326400|326017|325900|325666|326722|326547|325500|325386|8721
1641913800000|2022-01-11 15:10:00|325848|325386|326315|326012|326907|326640|325598|325300|6246
1641914100000|2022-01-11 15:15:00|326381|326113|326300|325704|326476|326232|325186|325069|10984
1641914400000|2022-01-11 15:20:00|326299|325814|325806|325501|326300|326059|325677|325500|3978
1641914700000|2022-01-11 15:25:00|325807|325642|325940|325375|326300|326129|325340|325100|4284
1641915000000|2022-01-11 15:30:00|325939|325467|325000|324681|326750|326422|324999|324364|12083
1641915300000|2022-01-11 15:35:00|324997|324366|325389|325085|325760|325376|324843|324364|8235
1641915600000|2022-01-11 15:40:00|325500|325178|324578|324383|325760|325179|324376|324040|9930
1641915900000|2022-01-11 15:45:00|324572|324382|325099|324800|325733|325272|324439|324200|6196
1641916200000|2022-01-11 15:50:00|325198|324948|325400|325082|325470|325245|325122|324800|3787
1641916500000|2022-01-11 15:55:00|325437|325140|326093|325854|326093|326003|324800|324700|6776
1641916800000|2022-01-11 16:00:00|326094|325801|327588|327139|327731|327504|325890|325653|13840
1641917100000|2022-01-11 16:05:00|327587|327142|326828|326530|327600|327539|326748|326028|10229
1641917400000|2022-01-11 16:10:00|326827|326694|328500|328131|328500|328256|326655|326500|15957
1641917700000|2022-01-11 16:15:00|328499|328133|329765|329541|329900|329805|328371|328133|20133
1641918000000|2022-01-11 16:20:00|329800|329647|329528|329289|330000|329914|328409|328300|17930
1641918300000|2022-01-11 16:25:00|329611|329333|330500|330192|330500|330416|329400|329103|13596
1641918600000|2022-01-11 16:30:00|330498|330263|329983|329748|330532|330394|329648|329500|9601
1641918900000|2022-01-11 16:35:00|329980|329749|330725|330501|330801|330660|329911|329556|11416
1641919200000|2022-01-11 16:40:00|330694|330469|331100|330902|331187|330989|330365|330040|13313
1641919500000|2022-01-11 16:45:00|331060|330824|330415|330192|331100|330901|330345|330037|13085
1641919800000|2022-01-11 16:50:00|330461|330207|331049|330759|331195|331011|330415|330167|14953
1641920100000|2022-01-11 16:55:00|330898|330760|330991|330792|331200|331087|330700|330589|8231
1641920400000|2022-01-11 17:00:00|331079|330793|331178|330901|331290|331071|330896|330701|7834
1641920700000|2022-01-11 17:05:00|331179|331047|331856|331725|331906|331831|330853|330700|25134
1641921000000|2022-01-11 17:10:00|331906|331726|332557|332402|332698|332574|331700|331619|28013
1641921300000|2022-01-11 17:15:00|332556|332407|331846|331551|332800|332636|331600|331440|14985
1641921600000|2022-01-11 17:20:00|331825|331660|331436|331270|332011|331800|331045|330910|6747
1641921900000|2022-01-11 17:25:00|331435|331342|330848|330719|331437|331342|330461|330300|9139
1641922200000|2022-01-11 17:30:00|330851|330721|331223|330921|331361|331220|330720|330600|7821
1641922500000|2022-01-11 17:35:00|331200|331001|331444|331244|332000|331896|331037|330900|12407
1641922800000|2022-01-11 17:40:00|331459|331151|331353|331156|331500|331362|331073|330900|10269
1641923100000|2022-01-11 17:45:00|331298|331134|330951|330783|331400|331223|330951|330683|9459
1641923400000|2022-01-11 17:50:00|330952|330857|331561|331368|331800|331572|330952|330857|4360
1641923700000|2022-01-11 17:55:00|331559|331369|330900|330699|331559|331373|330725|330500|4691
1641924000000|2022-01-11 18:00:00|330824|330566|330701|330532|331080|330701|330300|330142|7222
1641924300000|2022-01-11 18:05:00|330673|330561|330481|330298|330729|330561|329787|329519|6788
1641924600000|2022-01-11 18:10:00|330500|330307|330651|330518|330700|330547|330316|330139|4018
1641924900000|2022-01-11 18:15:00|330699|330553|331179|330828|331180|331007|330536|330300|2592
1641925200000|2022-01-11 18:20:00|331047|330849|331106|330900|331400|331313|331000|330800|5696
1641925500000|2022-01-11 18:25:00|331198|330837|330782|330591|331200|330936|330693|330589|3879
1641925800000|2022-01-11 18:30:00|330729|330606|331200|330895|331400|331157|330709|330591|5898
1641926100000|2022-01-11 18:35:00|331199|330879|330964|330786|331200|331023|330898|330697|2019
1641926400000|2022-01-11 18:40:00|330941|330789|330844|330626|331200|331076|330770|330601|3420
1641926700000|2022-01-11 18:45:00|330846|330630|330405|330200|331000|330858|330308|330200|5309
1641927000000|2022-01-11 18:50:00|330399|330258|330772|330560|330877|330683|330300|330200|3627
1641927300000|2022-01-11 18:55:00|330703|330561|330777|330649|330950|330706|330687|330385|1284
1641927600000|2022-01-11 19:00:00|330772|330522|330495|330300|330895|330733|330455|330300|4173
1641927900000|2022-01-11 19:05:00|330510|330350|329985|329711|330655|330512|329871|329476|6232
1641928200000|2022-01-11 19:10:00|329983|329813|330248|330105|330293|330152|329915|329717|4244
1641928500000|2022-01-11 19:15:00|330246|330106|330490|330303|330612|330440|330063|329917|3077
1641928800000|2022-01-11 19:20:00|330492|330368|330242|330039|330599|330428|329939|329930|3603
1641929100000|2022-01-11 19:25:00|330073|330072|330389|330152|330389|330182|330070|329820|2020
1641929400000|2022-01-11 19:30:00|330260|330100|329700|329531|330348|330100|329319|329050|5143
1641929700000|2022-01-11 19:35:00|329672|329500|330049|329848|330259|329961|329520|329400|5272
1641930000000|2022-01-11 19:40:00|330044|329850|330160|329943|330183|330047|329745|329580|2724
1641930300000|2022-01-11 19:45:00|330165|330046|330568|330499|330599|330499|330157|330020|3951
1641930600000|2022-01-11 19:50:00|330599|330447|330796|330659|330800|330708|330283|330000|4846
1641930900000|2022-01-11 19:55:00|330799|330651|330611|330505|331400|331161|330603|330500|6074
1641931200000|2022-01-11 20:00:00|330720|330511|330740|330584|331122|330967|330352|330167|6835
1641931500000|2022-01-11 20:05:00|330698|330600|331030|330728|331350|331188|330585|330500|4798
1641931800000|2022-01-11 20:10:00|330900|330775|330784|330460|330900|330775|330281|330099|7389
1641932100000|2022-01-11 20:15:00|330799|330461|330308|330085|330800|330679|330154|330000|7014
1641932400000|2022-01-11 20:20:00|330169|330050|329859|329665|330443|330328|329808|329665|6762
1641932700000|2022-01-11 20:25:00|329874|329732|330666|330611|330800|330659|329818|329665|12042
1641933000000|2022-01-11 20:30:00|330639|330522|330630|330515|331030|330964|330594|330351|11404
1641933300000|2022-01-11 20:35:00|330629|330520|330784|330464|331151|331005|330550|330418|14637
1641933600000|2022-01-11 20:40:00|330599|330502|330695|330598|330890|330768|330505|330439|9191
1641933900000|2022-01-11 20:45:00|330691|330629|330656|330534|330691|330630|330250|330125|7884
1641934200000|2022-01-11 20:50:00|330700|330536|330727|330587|330785|330590|329995|329732|22642
1641934500000|2022-01-11 20:55:00|330700|330586|330846|330724|331200|331069|330324|330208|43026
1641934800000|2022-01-11 21:00:00|330943|330723|330800|330600|331449|330750|330748|330072|195954
1641935100000|2022-01-11 21:05:00|330700|330400|330700|330400|330700|330400|330700|330400|618
1641935400000|2022-01-11 21:10:00|330699|330469|330700|330550|330700|330550|330699|330469|224
1641935700000|2022-01-11 21:15:00|330469|330501|330469|330301|330469|330501|330469|330200|946
1641936000000|2022-01-11 21:20:00|||||||||153
1641936300000|2022-01-11 21:25:00|330400|330200|330400|330200|330400|330200|330400|330200|343
1641936600000|2022-01-11 21:30:00|||||||||323
1641936900000|2022-01-11 21:35:00|330439|330301|330469|330350|330469|330350|330439|330301|492
1641937200000|2022-01-11 21:40:00|330700||330700||330700||330700||1018
1641937500000|2022-01-11 21:45:00|330500|330352|330500|330351|330500|330352|330500|330351|240
1641937800000|2022-01-11 21:50:00|330700||330700||330700||330700||51
1641938100000|2022-01-11 21:55:00|||||||||66
1641938400000|2022-01-11 22:00:00|330699||330699||330699||330699||58
1641938700000|2022-01-11 22:05:00|||||||||23
1641939000000|2022-01-11 22:10:00|||||||||37
1641939300000|2022-01-11 22:15:00|330700|330450|330700|330450|330700|330450|330700|330450|45
1641939600000|2022-01-11 22:20:00||330351||330450||330450||330351|61
1641939900000|2022-01-11 22:25:00|||||||||11
1641940200000|2022-01-11 22:30:00||330351||330351||330351||330351|36
1641940500000|2022-01-11 22:35:00|||||||||6
1641940800000|2022-01-11 22:40:00|||||||||96
1641941100000|2022-01-11 22:45:00|||||||||31
1641941400000|2022-01-11 22:50:00|||||||||5
1641941700000|2022-01-11 22:55:00|330500||330500||330500||330500||302
1641942000000|2022-01-11 23:00:00|||||||||125
1641942300000|2022-01-11 23:05:00||330352||330351||330352||330351|802
1641942600000|2022-01-11 23:10:00|330689||330400||330689||330400||550
1641942900000|2022-01-11 23:15:00|||||||||54
1641943200000|2022-01-11 23:20:00|||||||||56
1641943500000|2022-01-11 23:25:00|330410||330390||330410||330390||30
1641943800000|2022-01-11 23:30:00|||||||||128
1641944100000|2022-01-11 23:35:00|||||||||46
1641944400000|2022-01-11 23:40:00|330689|330300|330349|330200|330689|330300|330349|330200|664
1641944700000|2022-01-11 23:45:00|330680|330206|330684|330250|330689|330500|330674|330206|184
1641945000000|2022-01-11 23:50:00|330683|330251|330684|330250|330684|330251|330500|330250|81
1641945300000|2022-01-11 23:55:00|330600||330600||330600||330600||31
1641945600000|2022-01-12 00:00:00|330684|330300|330684|330300|330684|330300|330684|330300|33
1641945900000|2022-01-12 00:05:00|330568|330306|330568|330306|330568|330306|330568|330306|7
1641946200000|2022-01-12 00:10:00|||||||||19
1641946500000|2022-01-12 00:15:00||330400||330500||330500||330306|105
1641946800000|2022-01-12 00:20:00|||||||||111
1641947100000|2022-01-12 00:25:00|330700|330570|330700|330568|330700|330570|330700|330568|178
1641947400000|2022-01-12 00:30:00||330500||330506||330600||330500|143
1641947700000|2022-01-12 00:35:00||330500||330500||330500||330500|202
1641948000000|2022-01-12 00:40:00|||||||||61
1641948300000|2022-01-12 00:45:00|330550|330250|330700|330306|330700|330306|330400|330250|814
1641948600000|2022-01-12 00:50:00|330694|330251|330500|330200|330694|330265|330500|330200|749
1641948900000|2022-01-12 00:55:00|||||||||146
1641978000000|2022-01-12 09:00:00|331221||331221||331221||330993||60
1641978300000|2022-01-12 09:05:00||330000||330000||330000||330000|204
1641978600000|2022-01-12 09:10:00|||||||||30
1641978900000|2022-01-12 09:15:00|||||||||10
1641979200000|2022-01-12 09:20:00|||||||||24
1641979500000|2022-01-12 09:25:00|||||||||34
1641979800000|2022-01-12 09:30:00|331480||331480||331480||331480||24
1641980100000|2022-01-12 09:35:00|||||||||16
1641980400000|2022-01-12 09:40:00||330814||330814||330814||330814|67
1641980700000|2022-01-12 09:45:00|||||||||9
1641981000000|2022-01-12 09:50:00|330950||331480||331480||330950||149
1641981300000|2022-01-12 09:55:00|331399|330815|331312|330814|331399|330815|331312|330814|48
1641981600000|2022-01-12 10:00:00|331399|331106|331400|331253|331649|331326|331399|331106|135
1641981900000|2022-01-12 10:05:00|331480|330233|331300|330000|331874|330233|331300|330000|162
1641982200000|2022-01-12 10:10:00|331874||330999||331874||330999||71
1641982500000|2022-01-12 10:15:00|331200|330010|331200|330010|331200|330010|330999|330010|87
1641982800000|2022-01-12 10:20:00|331199||331199||331199||331199||40
1641983100000|2022-01-12 10:25:00|331198|330700|331874|330700|331874|330800|331195|330700|198
1641983400000|2022-01-12 10:30:00|331200|330010|331200|330010|331200|330010|331200|330010|10
1641983700000|2022-01-12 10:35:00|331874||331874||331874||331874||3
1641984000000|2022-01-12 10:40:00|||||||||20
1641984300000|2022-01-12 10:45:00||331000||330020||331000||330020|100
1641984600000|2022-01-12 10:50:00||330010||330020||330020||330010|10
1641984900000|2022-01-12 10:55:00|331800|330510|331800|330510|331800|330510|331800|330510|5
1641985200000|2022-01-12 11:00:00|331758|331455|331755|331455|331800|331455|331755|331455|77
1641985500000|2022-01-12 11:05:00|||||||||33
1641985800000|2022-01-12 11:10:00|331700|331155|331555|330582|331700|331155|331555|330247|203
1641986100000|2022-01-12 11:15:00||330605||330605||330605||330605|26
1641986400000|2022-01-12 11:20:00||330582||330605||330605||330582|14
1641986700000|2022-01-12 11:25:00||330582||330605||330605||330188|48
1641987000000|2022-01-12 11:30:00||330582||330020||330605||330000|122
1641987300000|2022-01-12 11:35:00|331400|330000|331400|330124|331400|330124|331400|330000|213
1641987600000|2022-01-12 11:40:00||330247||330124||330247||330124|23
1641987900000|2022-01-12 11:45:00|331555|330020|331400|330110|331555|330110|331400|330020|19
1641988200000|2022-01-12 11:50:00|331500||331355||331500||331355||1
1641988500000|2022-01-12 11:55:00|331200|331000|331100|330116|331200|331000|331000|330115|243
1641988800000|2022-01-12 12:00:00|331200|330202|331300|330900|331300|330900|330997|330202|421
1641989100000|2022-01-12 12:05:00|331200|331000|331100|330800|331300|331100|330950|330800|389
1641989400000|2022-01-12 12:10:00|331000|330700|331200|330600|331355|330700|330799|330600|707
1641989700000|2022-01-12 12:15:00||330650||330650||330650||330650|23
1641990000000|2022-01-12 12:20:00|331199|330656|331200|330650|331200|330800|331098|330650|81
1641990300000|2022-01-12 12:25:00|331355|331000|331355|330800|331355|331000|331299|330650|109
1641990600000|2022-01-12 12:30:00|332000|330802|331500|331000|332000|331300|331500|330802|516
1641990900000|2022-01-12 12:35:00|331498|331002|331300|331000|331500|331002|331300|331000|161
1641991200000|2022-01-12 12:40:00|331800|331200|331790|331200|331800|331300|331500|331000|782
1641991500000|2022-01-12 12:45:00|331500|331000|331498|331000|331800|331200|331498|331000|444
1641991800000|2022-01-12 12:50:00|331400|331160|331649|330503|331774|331160|331100|330500|249
1641992100000|2022-01-12 12:55:00|331588|330504|331583|330646|331649|331000|331583|330504|66
1641992400000|2022-01-12 13:00:00|331649|331244|331959|331251|332000|331500|331500|330500|2035
1641992700000|2022-01-12 13:05:00|331800|330500|331589|330800|331959|331101|331105|330500|595
1641993000000|2022-01-12 13:10:00|331580|330802|331000|330600|331800|331000|331000|330474|682
1641993300000|2022-01-12 13:15:00|331800|330800|331398|331000|331800|331200|331398|330600|443
1641993600000|2022-01-12 13:20:00|331200|331011|331398|331000|331398|331012|331200|330700|385
1641993900000|2022-01-12 13:25:00|331900|331063|331740|331030|331900|331400|331530|331000|643
1641994200000|2022-01-12 13:30:00|332000|331144|332270|331700|332550|331800|331600|331000|3918
1641994500000|2022-01-12 13:35:00|332549|331200|332985|332310|333200|332900|332549|331200|2589
1641994800000|2022-01-12 13:40:00|332898|332326|333000|332425|333200|332651|332854|332300|3187
1641995100000|2022-01-12 13:45:00|332999|332400|332699|332300|333000|332800|332699|331522|829
1641995400000|2022-01-12 13:50:00|332689|332301|333200|333000|333200|333100|332689|332021|3325
1641995700000|2022-01-12 13:55:00|333333|333100|333333|333022|333333|333200|333100|333000|5949
1641996000000|2022-01-12 14:00:00|333312|333001|333700|333400|333700|333400|333165|333000|6857
1641996300000|2022-01-12 14:05:00|333689|333050|333500|333067|333700|333400|333350|333050|1882
1641996600000|2022-01-12 14:10:00|333489|333400|333494|333050|333500|333400|333244|333050|1981
1641996900000|2022-01-12 14:15:00|333500|333100|333450|333000|333500|333100|333130|332800|1245
1641997200000|2022-01-12 14:20:00|333449|332811|333500|333000|333500|333203|333200|332811|980
1641997500000|2022-01-12 14:25:00|333489|333200|333500|332800|333500|333200|333329|332800|1498
1641997800000|2022-01-12 14:30:00|333400|333327|332721|332364|333500|333327|332381|332133|24368
1641998100000|2022-01-12 14:35:00|332597|332362|332200|331764|332850|332446|330882|330724|15368
1641998400000|2022-01-12 14:40:00|332100|331766|331127|330812|332100|332001|330659|330505|9164
1641998700000|2022-01-12 14:45:00|331200|330887|331497|331282|331761|331402|330898|330704|7748
1641999000000|2022-01-12 14:50:00|331600|331397|332106|331830|332300|331866|331152|330704|8838
1641999300000|2022-01-12 14:55:00|332098|332098|332037|331793|332106|332098|331685|331500|5134
1641999600000|2022-01-12 15:00:00|332100|331916|332212|331800|332475|332363|331897|331500|10833
1641999900000|2022-01-12 15:05:00|332121|331814|332897|332679|333180|332999|331901|331784|11149
1642000200000|2022-01-12 15:10:00|332896|332680|333552|333348|333600|333412|332889|332680|13710
1642000500000|2022-01-12 15:15:00|333600|333349|333633|333485|333800|333564|332733|332400|9362
1642000800000|2022-01-12 15:20:00|333628|333484|333099|332898|333666|333484|332779|332556|7056
1642001100000|2022-01-12 15:25:00|333098|332941|332985|332718|333500|333401|332822|332630|8014
1642001400000|2022-01-12 15:30:00|332986|332719|332166|331924|332986|332789|331300|331103|10865
1642001700000|2022-01-12 15:35:00|332099|331947|330898|330751|332238|332002|330836|330700|6561
1642002000000|2022-01-12 15:40:00|330971|330752|331184|330991|331544|331344|330399|330241|8889
1642002300000|2022-01-12 15:45:00|331100|330976|330719|330568|331400|331201|330688|330488|7751
1642002600000|2022-01-12 15:50:00|330704|330595|330246|330126|330832|330633|329777|329600|7098
1642002900000|2022-01-12 15:55:00|330310|330127|330203|329909|330650|330429|329944|329735|10061
1642003200000|2022-01-12 16:00:00|330195|330002|330397|330163|330789|330666|330137|329909|3271
1642003500000|2022-01-12 16:05:00|330267|330025|330010|329737|330583|330307|329103|329000|6111
1642003800000|2022-01-12 16:10:00|330011|329777|329472|329300|330200|330090|329415|329300|4071
1642004100000|2022-01-12 16:15:00|329468|329229|330155|329965|330402|330079|329000|328834|4949
1642004400000|2022-01-12 16:20:00|330099|329932|329873|329486|330200|329932|329434|329300|2492
1642004700000|2022-01-12 16:25:00|329874|329700|330457|330283|330679|330471|329600|329400|5080
1642005000000|2022-01-12 16:30:00|330496|330309|331010|330836|331360|331154|330495|330260|5778
1642005300000|2022-01-12 16:35:00|331072|330838|330900|330627|331250|331053|330687|330446|4594
1642005600000|2022-01-12 16:40:00|330965|330468|330863|330700|331800|331574|330738|330468|3334
1642005900000|2022-01-12 16:45:00|330861|330686|331000|330663|331417|331180|330581|330500|2182
1642006200000|2022-01-12 16:50:00|330999|330747|331600|331412|331600|331499|330937|330747|2711
1642006500000|2022-01-12 16:55:00|331519|331413|331317|331123|331700|331549|330905|330700|3714
1642006800000|2022-01-12 17:00:00|331290|331162|331240|331077|331538|331362|331100|330836|1486
1642007100000|2022-01-12 17:05:00|331239|331086|330872|330705|331300|331086|330574|330401|2410
1642007400000|2022-01-12 17:10:00|330882|330738|331053|330942|331354|331177|330782|330620|2256
1642007700000|2022-01-12 17:15:00|331000|330852|331247|331069|331392|331218|330981|330852|2203
1642008000000|2022-01-12 17:20:00|331201|331057|331061|330888|331300|331113|330949|330852|1345
1642008300000|2022-01-12 17:25:00|331051|330921|331269|331000|331300|331150|331051|330904|1200
1642008600000|2022-01-12 17:30:00|331148|331005|331538|331441|331538|331449|331148|331000|1140
1642008900000|2022-01-12 17:35:00|331539|331487|331850|331682|332000|331895|331539|331422|4542
1642009200000|2022-01-12 17:40:00|331700|331688|331841|331677|331978|331796|331525|331326|1301
1642009500000|2022-01-12 17:45:00|331963|331691|331924|331706|331964|331782|331446|331320|1429
1642009800000|2022-01-12 17:50:00|331835|331674|331765|331600|332099|331981|331503|331423|6264
1642010100000|2022-01-12 17:55:00|331800|331601|331719|331508|331899|331796|331695|331500|1334
1642010400000|2022-01-12 18:00:00|331763|331616|331335|331201|331861|331720|331291|331057|3962
1642010700000|2022-01-12 18:05:00|331369|331203|331546|331438|331600|331438|331242|331072|1097
1642011000000|2022-01-12 18:10:00|331597|331442|331058|330841|331737|331616|330851|330725|3399
1642011300000|2022-01-12 18:15:00|331048|330872|331163|330800|331164|331043|330739|330610|3046
1642011600000|2022-01-12 18:20:00|331075|330700|331331|331155|331361|331200|331016|330700|1740
1642011900000|2022-01-12 18:25:00|331189|331138|331173|331014|331800|331676|331017|330900|5053
1642012200000|2022-01-12 18:30:00|331169|331002|331288|331136|331418|331281|330988|330704|3534
1642012500000|2022-01-12 18:35:00|331263|331111|331189|330900|331263|331111|330941|330771|3186
1642012800000|2022-01-12 18:40:00|331188|331001|331236|331009|331500|331402|330955|330750|3351
1642013100000|2022-01-12 18:45:00|331158|331016|331439|331273|331863|331809|331158|331016|6741
1642013400000|2022-01-12 18:50:00|331422|331278|331200|331051|331560|331350|330753|330610|5480
1642013700000|2022-01-12 18:55:00|331199|331030|331242|331124|331500|331358|331049|330939|2019
1642014000000|2022-01-12 19:00:00|331233|331100|330800|330610|331388|331144|330796|330610|4465
1642014300000|2022-01-12 19:05:00|330739|330582|330816|330691|330956|330777|330400|330300|4696
1642014600000|2022-01-12 19:10:00|330779|330620|330600|330451|331000|330873|330510|330315|1176
1642014900000|2022-01-12 19:15:00|330627|330500|330678|330468|330798|330622|330541|330369|1406
1642015200000|2022-01-12 19:20:00|330618|330451|330939|330808|330967|330842|330606|330434|1048
1642015500000|2022-01-12 19:25:00|330950|330827|330844|330701|330967|330890|330759|330645|2000
1642015800000|2022-01-12 19:30:00|330903|330717|330500|330323|330903|330814|330203|330102|1843
1642016100000|2022-01-12 19:35:00|330501|330318|331021|330910|331098|330961|330422|330318|1097
1642016400000|2022-01-12 19:40:00|331015|330881|330599|330445|331115|330894|330389|330300|6195
1642016700000|2022-01-12 19:45:00|330530|330482|330766|330595|330780|330666|330515|330387|1246
1642017000000|2022-01-12 19:50:00|330764|330649|330997|330823|331212|331119|330759|330649|3394
1642017300000|2022-01-12 19:55:00|330900|330824|331100|330999|331224|331133|330882|330770|3036
1642017600000|2022-01-12 20:00:00|331083|330976|330676|330511|331249|331142|330338|330126|4183
1642017900000|2022-01-12 20:05:00|330677|330534|330436|330238|330800|330604|330223|330126|1995
1642018200000|2022-01-12 20:10:00|330407|330243|330840|330737|330840|330760|330361|330238|2227
1642018500000|2022-01-12 20:15:00|330837|330739|330361|330269|331000|330866|330361|330238|2110
1642018800000|2022-01-12 20:20:00|330368|330279|330253|330155|330500|330400|330240|330126|3240
1642019100000|2022-01-12 20:25:00|330220|330148|330165|330000|330300|330201|329818|329700|9180
1642019400000|2022-01-12 20:30:00|330131|329965|330146|330016|330325|330161|329912|329850|4167
1642019700000|2022-01-12 20:35:00|330145|330050|330082|329987|330370|330290|329880|329810|4781
1642020000000|2022-01-12 20:40:00|330081|329992|330549|330315|330612|330472|330011|329903|6400
1642020300000|2022-01-12 20:45:00|330400|330321|330882|330711|331000|330835|330400|330321|6189
1642020600000|2022-01-12 20:50:00|330962|330922|330934|330791|331400|331306|330861|330573|18247
1642020900000|2022-01-12 20:55:00|331129|330878|330575|330410|331129|330991|330254|330135|27341
1642021200000|2022-01-12 21:00:00|330610|330445|330649|330496|330691|330610|330600|329907|1790
1642021500000|2022-01-12 21:05:00|330650|330414|330649|330436|330650|330436|330435|330414|699
1642021800000|2022-01-12 21:10:00|330540|330451|330600|330446|330649|330451|330540|330436|1759
1642022100000|2022-01-12 21:15:00||330456||330529||330529||330456|184
1642022400000|2022-01-12 21:20:00|330620|330590|330649|330590|330649|330590|330620|330501|339
1642022700000|2022-01-12 21:25:00|330650||330650||330650||330650||15
1642023000000|2022-01-12 21:30:00|330649|330600|330650|330600|330650|330600|330649|330600|141
1642023300000|2022-01-12 21:35:00|330649|330590|330649|330446|330650|330590|330649|330446|1072
1642023600000|2022-01-12 21:40:00||330512||330512||330512||330512|313
1642023900000|2022-01-12 21:45:00|330577|330305|330650|330457|330650|330550|330550|330305|1175
1642024200000|2022-01-12 21:50:00|330691|330580|330925|330457|331000|330650|330691|330457|506
1642024500000|2022-01-12 21:55:00|331000|330311|330899|330318|331000|330318|330600|330301|687
1642024800000|2022-01-12 22:00:00|330599|330310|330599|330310|330599|330310|330599|330310|24
1642025100000|2022-01-12 22:05:00||330301||330301||330301||330301|38
1642025400000|2022-01-12 22:10:00|330500|330300|330500|330300|330500|330300|330500|330300|97
1642025700000|2022-01-12 22:15:00|330599|330301|330899|330301|330899|330301|330599|330301|75
1642026000000|2022-01-12 22:20:00|330925||330925||330925||330925||7
1642026300000|2022-01-12 22:25:00|||||||||7
1642026600000|2022-01-12 22:30:00|||||||||12
1642026900000|2022-01-12 22:35:00|330483|330300|330514|330301|330514|330301|330483|330300|202
1642027200000|2022-01-12 22:40:00|||||||||14
1642027500000|2022-01-12 22:45:00|330499|330305|330499|330301|330499|330305|330499|330301|28
1642027800000|2022-01-12 22:50:00|330514|330310|330514|330301|330514|330310|330514|330301|33
1642028100000|2022-01-12 22:55:00||330300||330300||330300||330300|12
1642028400000|2022-01-12 23:00:00|330500||330500||330500||330500||8
1642028700000|2022-01-12 23:05:00|330514|330301|330514|330301|330514|330301|330514|330301|4
1642029000000|2022-01-12 23:10:00|330499|330306|330514|330306|330514|330306|330499|330306|32
1642029300000|2022-01-12 23:15:00||330300||330301||330301||330300|37
1642029600000|2022-01-12 23:20:00|330499|330307|330499|330301|330499|330307|330499|330301|26
1642029900000|2022-01-12 23:25:00|||||||||22
1642030200000|2022-01-12 23:30:00|||||||||1
1642030500000|2022-01-12 23:35:00||330306||330306||330306||330306|3
1642030800000|2022-01-12 23:40:00||330301||330301||330301||330301|32
1642031100000|2022-01-12 23:45:00|330871||330414||330871||330414||19
1642031400000|2022-01-12 23:50:00|||||||||13
1642031700000|2022-01-12 23:55:00|330350|330300|330350|330300|330350|330300|330350|330300|154
1642032000000|2022-01-13 00:00:00|330414||330414||330414||330414||137
1642032300000|2022-01-13 00:05:00|330300|330200|330100|330000|330599|330200|330100|330000|1386
1642032600000|2022-01-13 00:10:00|330599|329847|330474|329900|330599|329900|330000|329847|247
1642032900000|2022-01-13 00:15:00|330100||330100||330100||330100||11
1642033200000|2022-01-13 00:20:00|330474|329975|330474|329975|330474|329975|330295|329975|55
1642033500000|2022-01-13 00:25:00|330450|329900|330148|329847|330495|329900|330148|329800|389
1642033800000|2022-01-13 00:30:00|330480|329800|330389|329800|330480|329801|329950|329800|106
1642034100000|2022-01-13 00:35:00|330489|329847|330439|330011|330489|330011|330439|329800|53
1642034400000|2022-01-13 00:40:00||330050||330050||330052||330050|127
1642034700000|2022-01-13 00:45:00|||||||||34
1642035000000|2022-01-13 00:50:00|330400||330195||330400||330195||18
1642035300000|2022-01-13 00:55:00|330050|329800|330195|329502|330195|329800|330050|329502|877
1642064400000|2022-01-13 09:00:00|331335|329613|331320|329612|331335|329615|331320|329611|124
1642064700000|2022-01-13 09:05:00||329611||329611||329613||329611|43
1642065000000|2022-01-13 09:10:00|331250|329613|331250|329611|331250|329613|331250|329611|31
1642065300000|2022-01-13 09:15:00|331155||331040||331155||331040||63
1642065600000|2022-01-13 09:20:00|||||||||2
1642065900000|2022-01-13 09:25:00||329616||329611||329616||329611|5
1642066200000|2022-01-13 09:30:00|||||||||9
1642066500000|2022-01-13 09:35:00|||||||||2
1642067100000|2022-01-13 09:45:00|||||||||1
1642067400000|2022-01-13 09:50:00|330750||330750||330750||330750||0
1642067700000|2022-01-13 09:55:00|330700||330600||330700||330600||52
1642068000000|2022-01-13 10:00:00|330700||330700||330700||330700||68
1642068300000|2022-01-13 10:05:00|330698|329613|330700|329611|330700|329614|330691|329611|19
1642068600000|2022-01-13 10:10:00||329613||329611||329613||329611|0
1642068900000|2022-01-13 10:15:00|||||||||45
1642069200000|2022-01-13 10:20:00|||||||||1
1642069500000|2022-01-13 10:25:00|331040|329613|331040|329611|331040|329622|331040|329611|64
1642069800000|2022-01-13 10:30:00||329614||329611||329812||329611|12
1642070100000|2022-01-13 10:35:00||329656||329656||329888||329611|4
1642070400000|2022-01-13 10:40:00|331335|329611|331335|329656|331335|329888|331335|329611|6
1642070700000|2022-01-13 10:45:00||329888||329611||329888||329611|24
1642071000000|2022-01-13 10:50:00|331334||331334||331334||331334||19
1642071300000|2022-01-13 10:55:00|331335||331334||331335||331334||2
1642071600000|2022-01-13 11:00:00|331335||331334||331335||331334||10
1642071900000|2022-01-13 11:05:00|331335||331335||331335||331335||68
1642072500000|2022-01-13 11:15:00|||||||||34
1642072800000|2022-01-13 11:20:00|331297|329800|331335|329800|331335|329800|331297|329800|25
1642073100000|2022-01-13 11:25:00||329611||329611||329800||329611|127
1642073400000|2022-01-13 11:30:00|||||||||5
1642073700000|2022-01-13 11:35:00|||||||||4
1642074000000|2022-01-13 11:40:00|||||||||1
1642074300000|2022-01-13 11:45:00|||||||||7
1642074600000|2022-01-13 11:50:00|||||||||10
1642074900000|2022-01-13 11:55:00|330000|329424|330399|328547|331335|329424|330000|328547|135
1642075200000|2022-01-13 12:00:00|330999|329000|330789|329500|331335|330200|330399|329000|470
1642075500000|2022-01-13 12:05:00|330788|330100|330998|330150|331000|330150|330774|330100|369
1642075800000|2022-01-13 12:10:00|330997|330200|330898|330150|330998|330201|330798|330150|97
1642076100000|2022-01-13 12:15:00|330888|330151|330888|330151|330900|330151|330886|330151|12
1642076400000|2022-01-13 12:20:00|330445|330150|331000|329500|331000|330195|330196|329500|1559
1642076700000|2022-01-13 12:25:00|331214|330000|330990|330009|331214|330010|330990|330000|103
1642077000000|2022-01-13 12:30:00|330675|330500|330790|330300|331200|330500|330500|330000|195
1642077300000|2022-01-13 12:35:00|330800|330301|330790|330200|330800|330301|330500|330000|176
1642077600000|2022-01-13 12:40:00|330800|330201|330800|330200|330800|330500|330800|330200|33
1642077900000|2022-01-13 12:45:00|330799|330201|330800|330011|330800|330204|330600|330000|57
1642078200000|2022-01-13 12:50:00|330790|330012|330789|330067|330790|330400|330500|330011|160
1642078500000|2022-01-13 12:55:00|330500|330066|330790|330202|330800|330300|330400|330066|29
1642078800000|2022-01-13 13:00:00|330800|330099|330382|330000|331000|330100|330382|330000|584
1642079100000|2022-01-13 13:05:00|330383|330012|330899|330021|331000|330021|330300|330012|179
1642079400000|2022-01-13 13:10:00|330769|330075|330885|330012|330900|330350|330740|330011|148
1642079700000|2022-01-13 13:15:00|330884|330021|330899|330400|331000|330400|330868|330021|32
1642080000000|2022-01-13 13:20:00|330872|330200|330939|330200|331000|330211|330600|330200|46
1642080300000|2022-01-13 13:25:00|330900|330251|330939|330250|330939|330251|330888|330250|98
1642080600000|2022-01-13 13:30:00|330950|330252|331335|330500|331335|331000|330950|330250|780
1642080900000|2022-01-13 13:35:00|331334|330501|330990|330250|331335|330712|330990|330250|575
1642081200000|2022-01-13 13:40:00|331098|330500|331200|330401|331335|330500|331098|330400|512
1642081500000|2022-01-13 13:45:00|331000|330400|331000|330630|331335|330705|330888|330250|441
1642081800000|2022-01-13 13:50:00|330886|330631|331335|330802|331335|330802|330868|330631|711
1642082100000|2022-01-13 13:55:00|331334|330804|331186|330566|331335|330900|330925|330250|482
1642082400000|2022-01-13 14:00:00|331000|330640|331000|330640|331335|330646|330850|330640|126
1642082700000|2022-01-13 14:05:00|330999|330650|331000|330650|331000|330650|330999|330650|119
1642083000000|2022-01-13 14:10:00|331020|330751|331100|330900|331199|331000|331020|330650|1195
1642083300000|2022-01-13 14:15:00|331090|331000|331090|330805|331100|331000|331000|330805|601
1642083600000|2022-01-13 14:20:00|331089|330839|331100|330900|331123|330900|331089|330805|491
1642083900000|2022-01-13 14:25:00|331099|330805|331000|330500|331334|330805|330660|330400|2290
1642084200000|2022-01-13 14:30:00|330915|330495|331875|331513|332000|331849|328963|328800|17554
1642084500000|2022-01-13 14:35:00|331724|331422|332079|331889|332490|332336|331041|330789|12977
1642084800000|2022-01-13 14:40:00|332240|331950|331989|331827|332300|332128|331225|331200|11992
1642085100000|2022-01-13 14:45:00|331974|331847|331497|331250|332000|331958|331349|331091|4096
1642085400000|2022-01-13 14:50:00|331505|331313|331075|330800|331745|331551|330643|330500|9285
1642085700000|2022-01-13 14:55:00|330989|330851|330940|330600|331400|331200|330800|330600|4384
1642086000000|2022-01-13 15:00:00|330939|330702|329228|329101|330940|330714|329083|328900|12409
1642086300000|2022-01-13 15:05:00|329298|329185|329222|329100|329856|329639|328409|328200|10941
1642086600000|2022-01-13 15:10:00|329356|329000|328910|328574|329357|329200|328669|328500|7460
1642086900000|2022-01-13 15:15:00|328718|328500|329130|328962|329130|328962|328600|328500|4382
1642087200000|2022-01-13 15:20:00|329131|329003|329453|329307|329656|329523|329071|328900|6448
1642087500000|2022-01-13 15:25:00|329420|329199|329222|328963|329615|329199|328716|328600|3175
1642087800000|2022-01-13 15:30:00|329145|328962|327973|327858|329600|329277|327915|327760|10504
1642088100000|2022-01-13 15:35:00|328152|327913|328619|328334|328899|328585|327863|327700|4409
1642088400000|2022-01-13 15:40:00|328585|328333|328777|328547|329362|328930|328567|328000|5588
1642088700000|2022-01-13 15:45:00|328774|328557|329100|328747|329274|329026|328560|328366|4624
1642089000000|2022-01-13 15:50:00|328899|328748|327777|327540|329100|328751|327497|327244|8260
1642089300000|2022-01-13 15:55:00|327776|327541|327996|327742|328200|328139|327767|327535|8748
1642089600000|2022-01-13 16:00:00|327995|327640|327800|327520|328198|327944|327363|327085|6692
1642089900000|2022-01-13 16:05:00|327798|327435|327717|327351|328198|327905|327679|327350|3718
1642090200000|2022-01-13 16:10:00|327716|327350|327390|327153|327845|327669|327187|327100|4476
1642090500000|2022-01-13 16:15:00|327388|327154|327598|327300|327828|327580|327387|327100|3282
1642090800000|2022-01-13 16:20:00|327498|327264|328355|328111|328355|328143|327403|327161|3894
1642091100000|2022-01-13 16:25:00|328354|328082|328688|328481|328982|328577|328089|327838|5575
1642091400000|2022-01-13 16:30:00|328686|328433|328571|328427|328850|328589|328322|328110|4448
1642091700000|2022-01-13 16:35:00|328586|328429|328813|328594|328962|328656|328486|328238|2323
1642092000000|2022-01-13 16:40:00|328776|328596|328111|328001|328776|328613|328000|327700|2901
1642092300000|2022-01-13 16:45:00|328129|328091|327800|327601|328293|328115|327800|327600|2295
1642092600000|2022-01-13 16:50:00|327799|327600|328339|328117|328426|328117|327523|327342|3061
1642092900000|2022-01-13 16:55:00|328239|328027|327805|327622|328339|328101|327699|327485|1952
1642093200000|2022-01-13 17:00:00|327712|327522|326887|326700|327712|327567|326887|326700|7703
1642093500000|2022-01-13 17:05:00|326885|326701|327319|327145|327552|327349|326777|326700|4334
1642093800000|2022-01-13 17:10:00|327313|327200|326547|326211|327313|327200|326527|326211|2067
1642094100000|2022-01-13 17:15:00|326595|326303|325356|325199|326595|326481|325287|325100|11080
1642094400000|2022-01-13 17:20:00|325335|325198|324482|324345|325335|325198|324095|324009|18849
1642094700000|2022-01-13 17:25:00|324486|324343|324058|323924|324677|324472|323921|323699|12489
1642095000000|2022-01-13 17:30:00|324056|323801|324673|324524|324799|324549|323674|323501|10963
1642095300000|2022-01-13 17:35:00|324672|324529|324541|324339|324982|324860|324280|324108|5735
1642095600000|2022-01-13 17:40:00|324540|324343|323871|323660|324580|324366|323871|323600|6053
1642095900000|2022-01-13 17:45:00|323867|323681|323807|323710|324108|323836|323200|323100|7801
1642096200000|2022-01-13 17:50:00|323805|323693|324632|324346|324799|324512|323725|323556|3847
1642096500000|2022-01-13 17:55:00|324529|324344|324870|324723|325000|324900|324308|323823|3057
1642096800000|2022-01-13 18:00:00|324851|324496|325275|324849|325500|325365|324338|324184|2301
1642097100000|2022-01-13 18:05:00|325178|324848|325220|324800|325888|325564|325053|324358|4338
1642097400000|2022-01-13 18:10:00|325200|324866|324954|324701|325374|325091|324697|324357|3034
1642097700000|2022-01-13 18:15:00|324969|324700|325159|324900|325788|325312|324854|324700|1426
1642098000000|2022-01-13 18:20:00|325158|324905|325438|325076|325789|325647|324926|324667|4803
1642098300000|2022-01-13 18:25:00|325437|325075|325038|324844|325459|325239|324530|324299|3000
1642098600000|2022-01-13 18:30:00|324997|324679|324299|324053|324997|324747|324264|324019|3211
1642098900000|2022-01-13 18:35:00|324368|324042|324250|324063|324754|324600|324034|323900|3555
1642099200000|2022-01-13 18:40:00|324231|324062|324039|323900|324318|324102|324019|323900|2222
1642099500000|2022-01-13 18:45:00|324037|323911|324491|324298|324667|324435|323924|323822|5391
1642099800000|2022-01-13 18:50:00|324478|324171|324499|324384|324625|324440|324155|324000|2612
1642100100000|2022-01-13 18:55:00|324515|324386|324967|324800|324970|324900|324320|324158|3240
1642100400000|2022-01-13 19:00:00|324870|324799|325500|325118|325700|325383|324664|324478|3394
1642100700000|2022-01-13 19:05:00|325363|325203|325297|325088|325500|325227|324898|324678|3493
1642101000000|2022-01-13 19:10:00|325293|325020|324783|324674|325359|325092|324749|324536|2132
1642101300000|2022-01-13 19:15:00|324986|324748|324348|324126|325100|324748|324172|324000|3270
1642101600000|2022-01-13 19:20:00|324347|324127|324200|324004|324347|324200|323999|323900|4902
1642101900000|2022-01-13 19:25:00|324199|324003|324025|323915|324490|324319|324025|323915|4050
1642102200000|2022-01-13 19:30:00|324024|323900|324326|324208|324490|324334|323700|323600|7638
1642102500000|2022-01-13 19:35:00|324325|324211|324032|323694|324490|324366|323925|323657|3457
1642102800000|2022-01-13 19:40:00|324027|323693|324434|324308|324618|324422|324000|323693|4140
1642103100000|2022-01-13 19:45:00|324433|324352|323826|323676|324598|324394|323696|323600|15149
1642103400000|2022-01-13 19:50:00|323825|323700|324006|323863|324170|324033|323809|323676|2608
1642103700000|2022-01-13 19:55:00|323989|323900|324340|324105|324424|324222|323989|323900|3320
1642104000000|2022-01-13 20:00:00|324332|324107|323701|323545|324371|324197|323232|323111|8561
1642104300000|2022-01-13 20:05:00|323775|323584|323495|323359|324100|323971|323436|323358|9544
1642104600000|2022-01-13 20:10:00|323486|323358|323557|323247|323748|323709|323238|323100|6097
1642104900000|2022-01-13 20:15:00|323547|323246|324201|323981|324300|324136|323330|323100|7698
1642105200000|2022-01-13 20:20:00|324274|324031|323495|323312|324299|324177|323275|323106|3913
1642105500000|2022-01-13 20:25:00|323473|323295|324209|323956|324252|324068|323421|323295|4862
1642105800000|2022-01-13 20:30:00|324207|324004|324318|324120|324373|324295|324101|323918|5955
1642106100000|2022-01-13 20:35:00|324262|324121|323641|323487|324373|324228|323433|323260|8835
1642106400000|2022-01-13 20:40:00|323642|323536|323620|323500|324050|323926|323620|323500|7532
1642106700000|2022-01-13 20:45:00|323619|323478|323236|323125|323900|323742|323198|323112|10162
1642107000000|2022-01-13 20:50:00|323234|323112|323066|322609|323471|323300|322799|322600|13507
1642107300000|2022-01-13 20:55:00|322862|322623|322617|322428|323067|322904|322200|322182|40875
1642107600000|2022-01-13 21:00:00|322616|322429|322785|322400|323499|322888|322616|322000|237839
1642107900000|2022-01-13 21:05:00|322895|322540|322700|322500|322895|322540|322700|322428|1358
1642108200000|2022-01-13 21:10:00|322600|322568|322900|322509|322900|322568|322600|322500|1003
1642108500000|2022-01-13 21:15:00|322690|322500|322888|322500|322890|322500|322690|322500|634
1642108800000|2022-01-13 21:20:00|322850|322501|322680|322010|322850|322501|322600|322000|1034
1642109100000|2022-01-13 21:25:00|322480|322110|322400|321500|322480|322112|322150|321500|1657
1642109400000|2022-01-13 21:30:00|322300|321400|322480|321903|322480|321903|322300|321400|231
1642109700000|2022-01-13 21:35:00|322478|321925|322473|322260|322480|322260|322469|321925|174
1642110000000|2022-01-13 21:40:00|322480|322280|322480|322280|322480|322280|322480|322280|152
1642110300000|2022-01-13 21:45:00|322620|322400|322669|322260|322688|322475|322500|322260|1303
1642110600000|2022-01-13 21:50:00|322400|322300|322660|322300|322660|322300|322400|322300|226
1642110900000|2022-01-13 21:55:00|||||||||51
1642111200000|2022-01-13 22:00:00||322310||322310||322310||322310|261
1642111500000|2022-01-13 22:05:00|322600|322428|322600|322428|322600|322428|322600|322428|139
1642111800000|2022-01-13 22:10:00|322688|322550|322688|322550|322688|322550|322688|322550|172
1642112100000|2022-01-13 22:15:00||322600||322600||322600||322600|118
1642112400000|2022-01-13 22:20:00|322900|322551|322900|322551|322900|322551|322900|322551|129
1642112700000|2022-01-13 22:25:00|322552|322550|322475|322400|322552|322550|322475|322400|676
1642113000000|2022-01-13 22:30:00||322405||322405||322405||322405|333
1642113300000|2022-01-13 22:35:00|||||||||15
1642113600000|2022-01-13 22:40:00||322400||322301||322400||322301|283
1642113900000|2022-01-13 22:45:00|||||||||52
1642114200000|2022-01-13 22:50:00|322428|322320|322475|322320|322475|322320|322428|322320|272
1642114500000|2022-01-13 22:55:00|322700|322428|322700|322428|322700|322428|322700|322428|1094
1642114800000|2022-01-13 23:00:00|322699|322476|322700|322476|322700|322476|322699|322476|256
1642115100000|2022-01-13 23:05:00||322428||322428||322428||322428|35
1642115400000|2022-01-13 23:10:00||322430||322435||322435||322430|49
1642115700000|2022-01-13 23:15:00||322450||322428||322475||322428|186
1642116000000|2022-01-13 23:20:00|322400|322320|322700|322320|322700|322320|322400|322320|428
1642116300000|2022-01-13 23:25:00|322690|322066|322700|322066|322700|322066|322690|322066|123
1642116600000|2022-01-13 23:30:00|322580||322470||322580||322425||181
1642116900000|2022-01-13 23:35:00|||||||||17
1642117200000|2022-01-13 23:40:00||322068||322066||322200||322066|139
1642117500000|2022-01-13 23:45:00|322426|322150|322470|322100|322470|322270|322426|322100|69
1642117800000|2022-01-13 23:50:00|322550|322284|322560|322284|322560|322284|322550|322284|20
1642118100000|2022-01-13 23:55:00|322530|322300|322450|322066|322530|322300|322428|322066|185
1642118400000|2022-01-14 00:00:00|322356|322000|322425|321800|322440|322000|322356|321500|593
1642118700000|2022-01-14 00:05:00|322430|321900|322299|322100|322430|322100|322299|321900|99
1642119000000|2022-01-14 00:10:00||322000||322100||322100||322000|90
1642119300000|2022-01-14 00:15:00|322430||322450||322450||322425||209
1642119600000|2022-01-14 00:20:00|322399||322425||322425||322399||111
1642119900000|2022-01-14 00:25:00|322440||322425||322440||322425||76
1642120200000|2022-01-14 00:30:00|322100|321800|322238|322000|322425|322000|322100|321800|643
1642120500000|2022-01-14 00:35:00|322450|322001|322450|322001|322450|322001|322450|322001|112
1642120800000|2022-01-14 00:40:00|322425|322200|322425|322200|322425|322200|322395|322200|40
1642121100000|2022-01-14 00:45:00|322420||322420||322420||322400||39
1642121400000|2022-01-14 00:50:00|||||||||36
1642121700000|2022-01-14 00:55:00|322300|321950|322250|322000|322346|322100|322250|321800|323
1642150800000|2022-01-14 09:00:00|323987|321646|324072|321646|324072|321646|323987|321646|106
1642151100000|2022-01-14 09:05:00|323730||323794||324072||323730||95
1642151400000|2022-01-14 09:10:00|323793||323873||324072||323594||15
1642151700000|2022-01-14 09:15:00|||||||||37
1642152000000|2022-01-14 09:20:00|324072|322528|324072|322528|324072|322528|323963|322528|107
1642152300000|2022-01-14 09:25:00|323987||324049||324072||323937||71
1642152600000|2022-01-14 09:30:00|324047||324072||324072||324037||42
1642152900000|2022-01-14 09:35:00|324070||324072||324072||323987||36
1642153200000|2022-01-14 09:40:00|324070||324072||324072||323986||8
1642153500000|2022-01-14 09:45:00|323987||324072||324072||323985||26
1642153800000|2022-01-14 09:50:00|322800||322800||322800||322800||54
1642154100000|2022-01-14 09:55:00|322900||322900||322900||322900||162
1642154400000|2022-01-14 10:00:00|322899||322900||322900||322897||49
1642154700000|2022-01-14 10:05:00|322899||322800||322999||322800||16
1642155000000|2022-01-14 10:10:00|||||||||12
1642155300000|2022-01-14 10:15:00|||||||||82
1642155600000|2022-01-14 10:20:00|||||||||3
1642155900000|2022-01-14 10:25:00|322650|322324|322727|321646|324072|322330|322500|321646|362
1642156200000|2022-01-14 10:30:00|322721||322623||323000||322500||60
1642156500000|2022-01-14 10:35:00|322622||324050||324072||322600||116
1642156800000|2022-01-14 10:40:00|324072|322000|323936|322000|324072|322000|323936|322000|9
1642157100000|2022-01-14 10:45:00|323600|322428|323600|322428|323600|322428|323600|322428|76
1642157400000|2022-01-14 10:50:00||322000||322000||322428||322000|1
1642157700000|2022-01-14 10:55:00|323100||323100||323100||323100||1
1642158000000|2022-01-14 11:00:00|323600|322428|323200|322428|323600|322428|323200|322428|23
1642158300000|2022-01-14 11:05:00|||||||||1
1642158600000|2022-01-14 11:10:00|||||||||14
1642158900000|2022-01-14 11:15:00|||||||||21
1642159200000|2022-01-14 11:20:00|323600||323600||323600||323600||17
1642159500000|2022-01-14 11:25:00|323200|322000|323200|322000|323200|322000|323200|322000|81
1642159800000|2022-01-14 11:30:00|323600|321646|323100|321646|323600|321646|323100|321646|76
1642160100000|2022-01-14 11:35:00|||||||||45
1642160400000|2022-01-14 11:40:00|||||||||21
1642160700000|2022-01-14 11:45:00|||||||||56
1642161000000|2022-01-14 11:50:00|||||||||22
1642161300000|2022-01-14 11:55:00|323099|321800|323100|321800|323100|321800|323099|321800|8
1642161600000|2022-01-14 12:00:00|323090|321646|322671|321121|323090|321646|322599|321000|664
1642161900000|2022-01-14 12:05:00|322628|321500|322295|321111|322628|321628|322194|320800|346
1642162200000|2022-01-14 12:10:00|322080|321120|321800|321135|322080|321135|321800|321120|138
1642162500000|2022-01-14 12:15:00|322400|321134|322228|321400|322400|321418|322228|321134|324
1642162800000|2022-01-14 12:20:00|322200|321300|322150|321700|322200|321800|322070|321300|133
1642163100000|2022-01-14 12:25:00|322200|321710|321790|321200|322200|321710|321790|321000|469
1642163400000|2022-01-14 12:30:00|322000|321201|321895|321600|322000|321601|321850|321201|82
1642163700000|2022-01-14 12:35:00|321900|321700|320999|320330|321900|321700|320500|320112|1655
1642164000000|2022-01-14 12:40:00|320900|320331|320780|320415|321564|320503|320489|320330|1724
1642164300000|2022-01-14 12:45:00|320800|320500|321197|320555|321900|320800|320800|320415|868
1642164600000|2022-01-14 12:50:00|322000|320700|321199|320555|322000|320830|320800|320555|170
1642164900000|2022-01-14 12:55:00|320751|320615|319990|319660|321200|320615|319900|319660|4044
1642165200000|2022-01-14 13:00:00|320300|319600|320600|320000|320685|320001|319790|319600|1220
1642165500000|2022-01-14 13:05:00|320599|320001|320978|320300|321000|320300|320469|320000|927
1642165800000|2022-01-14 13:10:00|320755|320341|320924|320400|321200|320950|320480|320300|5636
1642166100000|2022-01-14 13:15:00|320900|320474|321400|320499|322000|321276|320874|320400|2418
1642166400000|2022-01-14 13:20:00|321207|320501|321660|320611|321800|320820|321207|320499|577
1642166700000|2022-01-14 13:25:00|321500|320700|321100|320536|321634|320700|321100|320400|188
1642167000000|2022-01-14 13:30:00|321380|320500|320499|320210|321688|320900|320209|320000|3884
1642167300000|2022-01-14 13:35:00|320236|320109|319999|319610|320499|320200|319989|319610|2627
1642167600000|2022-01-14 13:40:00|319980|319800|320369|319700|320409|319990|319899|319610|1956
1642167900000|2022-01-14 13:45:00|320388|320450|320499|319800|321000|320450|320200|319700|4089
1642168200000|2022-01-14 13:50:00|320473|319802|319999|319671|320500|319853|319640|319500|2551
1642168500000|2022-01-14 13:55:00|320500|320041|320479|320100|320500|320200|320100|320000|3718
1642168800000|2022-01-14 14:00:00|320500|320000|320498|320036|320500|320036|320199|320000|1220
1642169100000|2022-01-14 14:05:00|320500|320226|320900|320226|321000|320358|320500|320226|1141
1642169400000|2022-01-14 14:10:00|320592|320236|320700|320250|320980|320400|320500|320226|491
1642169700000|2022-01-14 14:15:00|320699|320300|320700|320250|320890|320500|320699|320226|1366
1642170000000|2022-01-14 14:20:00|320890|320400|320890|320270|320890|320500|320889|320261|902
1642170300000|2022-01-14 14:25:00|320602|320370|321000|320169|321000|320451|320602|320169|2216
1642170600000|2022-01-14 14:30:00|320729|320600|320957|320521|321925|321413|319858|319600|23547
1642170900000|2022-01-14 14:35:00|320940|320559|323527|323301|324000|323803|320939|320550|13668
1642171200000|2022-01-14 14:40:00|323519|323261|323946|323570|324727|324298|322812|322550|16311
1642171500000|2022-01-14 14:45:00|323938|323700|323216|323000|324700|324361|323216|323000|10277
1642171800000|2022-01-14 14:50:00|323215|323004|323748|323601|324000|323654|322997|322539|9600
1642172100000|2022-01-14 14:55:00|323834|323602|323520|323250|324545|324382|323361|323025|7591
1642172400000|2022-01-14 15:00:00|323521|323208|322423|322021|323753|323406|321428|321122|11686
1642172700000|2022-01-14 15:05:00|322377|322022|322749|322423|323306|322927|322352|322021|4250
1642173000000|2022-01-14 15:10:00|322665|322325|322195|321951|323411|323267|322023|321920|4969
1642173300000|2022-01-14 15:15:00|322169|321953|323500|323301|323969|323624|322169|321951|3723
1642173600000|2022-01-14 15:20:00|323626|323307|322519|322427|323640|323454|322453|322092|3236
1642173900000|2022-01-14 15:25:00|322680|322428|321885|321545|322798|322620|321529|321211|6506
1642174200000|2022-01-14 15:30:00|321779|321586|321841|321621|321885|321695|321047|320746|7490
1642174500000|2022-01-14 15:35:00|321712|321637|321161|320900|322132|321838|321000|320800|6161
1642174800000|2022-01-14 15:40:00|321303|320908|321000|320705|321607|321408|320700|320521|4029
1642175100000|2022-01-14 15:45:00|320983|320780|321624|321319|321699|321504|320661|320500|3888
1642175400000|2022-01-14 15:50:00|321587|321339|321399|321032|321665|321417|320831|320604|3386
1642175700000|2022-01-14 15:55:00|321200|321036|321283|320940|321400|321247|320940|320501|2603
1642176000000|2022-01-14 16:00:00|321282|320941|320745|320531|322000|321699|320452|320220|4936
1642176300000|2022-01-14 16:05:00|320744|320267|319900|319766|320745|320467|319900|319626|5352
1642176600000|2022-01-14 16:10:00|319901|319767|320447|320001|320839|320531|319901|319766|4791
1642176900000|2022-01-14 16:15:00|320444|320002|320460|320276|320500|320357|319835|319626|3613
1642177200000|2022-01-14 16:20:00|320500|320295|321015|320664|321200|321010|320493|320000|4987
1642177500000|2022-01-14 16:25:00|321014|320703|320633|320450|321800|321326|320633|320350|2479
1642177800000|2022-01-14 16:30:00|320648|320452|321439|321195|321687|321413|320495|320350|3000
1642178100000|2022-01-14 16:35:00|321441|321203|322700|321854|322700|322425|321280|320909|8011
1642178400000|2022-01-14 16:40:00|322435|321869|322534|322136|322800|322594|321923|321533|4965
1642178700000|2022-01-14 16:45:00|322525|322246|322887|322481|323300|322950|322425|321845|8007
1642179000000|2022-01-14 16:50:00|322961|322533|322953|322572|322961|322776|322610|322257|4018
1642179300000|2022-01-14 16:55:00|322883|322600|323000|322800|323201|322988|322702|322459|5783
1642179600000|2022-01-14 17:00:00|322849|322773|322705|322566|323155|323000|322577|322273|4706
1642179900000|2022-01-14 17:05:00|322698|322442|323138|322929|323138|322929|322547|322261|3889
1642180200000|2022-01-14 17:10:00|323105|322931|321748|321500|323105|322931|321746|321500|2638
1642180500000|2022-01-14 17:15:00|321751|321665|321777|321538|322412|322192|321714|321500|3406
1642180800000|2022-01-14 17:20:00|321582|321500|321711|321400|322146|321660|321470|321216|3276
1642181100000|2022-01-14 17:25:00|321559|321382|321776|321633|321982|321660|321407|321200|3082
1642181400000|2022-01-14 17:30:00|321704|321634|321848|321632|321900|321699|321558|321381|700
1642181700000|2022-01-14 17:35:00|321814|321688|322021|321715|322367|322085|321698|321500|2156
1642182000000|2022-01-14 17:40:00|321891|321700|321417|321326|321967|321700|321344|321200|2291
1642182300000|2022-01-14 17:45:00|321402|321327|321021|320790|321402|321327|320774|320397|3644
1642182600000|2022-01-14 17:50:00|321105|320827|320965|320765|321500|321227|320844|320696|1780
1642182900000|2022-01-14 17:55:00|320941|320800|320615|320400|321096|320812|320615|320400|1499
1642183200000|2022-01-14 18:00:00|320557|320401|321152|321011|321499|321233|320477|320300|3182
1642183500000|2022-01-14 18:05:00|321153|320800|321065|320817|321499|321378|320913|320800|3062
1642183800000|2022-01-14 18:10:00|321170|320600|321325|321102|321600|321341|320791|320600|2999
1642184100000|2022-01-14 18:15:00|321249|320879|321429|321219|321700|321362|321061|320873|1500
1642184400000|2022-01-14 18:20:00|321428|321218|320465|320157|321500|321218|320235|320000|5305
1642184700000|2022-01-14 18:25:00|320568|320257|320819|320513|321000|320550|320293|320150|6413
1642185000000|2022-01-14 18:30:00|320820|320596|320435|320190|321300|320943|320396|320189|3000
1642185300000|2022-01-14 18:35:00|320423|320205|320649|320420|320705|320509|320327|320150|2931
1642185600000|2022-01-14 18:40:00|320644|320439|321215|321017|321400|321171|320535|320424|3830
1642185900000|2022-01-14 18:45:00|321195|321009|321101|320849|321299|321044|320865|320600|2648
1642186200000|2022-01-14 18:50:00|321114|320902|321655|321500|321785|321640|321100|320833|7938
1642186500000|2022-01-14 18:55:00|321747|321506|321644|321400|322300|322077|321508|321181|8657
1642186800000|2022-01-14 19:00:00|321603|321181|321508|321318|321800|321700|321316|321000|8670
1642187100000|2022-01-14 19:05:00|321511|321319|321625|321201|321642|321350|321085|320833|5005
1642187400000|2022-01-14 19:10:00|321626|321200|321780|321382|321800|321598|321171|321000|3124
1642187700000|2022-01-14 19:15:00|321747|321592|321676|321468|322000|321868|321333|321000|1945
1642188000000|2022-01-14 19:20:00|321685|321287|321798|321480|321900|321788|321610|321200|2407
1642188300000|2022-01-14 19:25:00|321775|321440|321461|321251|322020|321821|321292|321000|1343
1642188600000|2022-01-14 19:30:00|321421|321255|322197|322009|322222|322116|321414|321255|6733
1642188900000|2022-01-14 19:35:00|322178|322020|322537|322285|322900|322763|322178|322020|3431
1642189200000|2022-01-14 19:40:00|322431|322284|321769|321620|322516|322284|321732|321620|900
1642189500000|2022-01-14 19:45:00|321813|321624|322098|321930|322565|322298|321783|321620|1600
1642189800000|2022-01-14 19:50:00|322227|321720|322043|321706|322589|322326|321817|321690|1700
1642190100000|2022-01-14 19:55:00|322104|321801|322071|321907|322498|322233|322019|321801|1873
1642190400000|2022-01-14 20:00:00|322184|321945|322672|322407|322721|322528|322025|321901|8350
1642190700000|2022-01-14 20:05:00|322664|322304|322164|321911|322850|322716|321945|321600|6241
1642191000000|2022-01-14 20:10:00|322237|321910|322228|322068|322550|322426|322133|321789|1940
1642191300000|2022-01-14 20:15:00|322220|322050|323051|322881|323294|323096|322027|321900|4493
1642191600000|2022-01-14 20:20:00|323016|322884|323527|323375|323686|323421|322927|322741|4209
1642191900000|2022-01-14 20:25:00|323495|323327|323073|322800|323495|323327|322952|322722|5364
1642192200000|2022-01-14 20:30:00|323061|322851|323700|323501|323700|323538|323024|322851|4404
1642192500000|2022-01-14 20:35:00|323669|323444|323522|323280|323700|323583|323423|323233|4332
1642192800000|2022-01-14 20:40:00|323521|323281|323996|323863|324250|324183|323235|323037|10400
1642193100000|2022-01-14 20:45:00|324018|323862|323779|323600|324250|324079|323454|323267|5613
1642193400000|2022-01-14 20:50:00|323899|323854|324345|324265|324427|324335|323899|323600|13640
1642193700000|2022-01-14 20:55:00|324335|324243|324250|324191|324427|324317|324000|323815|33165
1642194000000|2022-01-14 21:00:00|324251|324192|324136|324007|324359|324192|324136|324007|2177
1642194300000|2022-01-14 21:05:00|324146|323700|324020|323960|324146|323960|324020|323637|1626
1642194600000|2022-01-14 21:10:00|324100|323972|323996|323950|324146|324020|323996|323950|2478
1642194900000|2022-01-14 21:15:00|324037|323972|324100|323986|324136|323986|324037|323950|1250
1642195200000|2022-01-14 21:20:00|324088|323987|324012|323960|324088|324052|324012|323960|905
1642195500000|2022-01-14 21:25:00|324030|323961|324030|323961|324030|324000|324000|323961|1150
1642195800000|2022-01-14 21:30:00|324010|324000|324000|323961|324010|324000|324000|323961|371
1642196100000|2022-01-14 21:35:00|324010|323960|324000|323960|324010|323960|324000|323960|1577
1642196400000|2022-01-14 21:40:00|324020|323950|324010|323950|324030|323950|324010|323950|618
1642196700000|2022-01-14 21:45:00|324020||324020||324020||324020||255
1642197000000|2022-01-14 21:50:00|324030|323952|324050|324001|324200|324030|324019|323950|1557
1642197300000|2022-01-14 21:55:00|324137|324000|324137|324020|324137|324020|324137|324000|268
1642496400000|2022-01-18 09:00:00|320323|318100|320155|318500|320325|318500|319300|318100|276
1642496700000|2022-01-18 09:05:00|320163|318576|319840|318500|320163|318576|319110|318500|516
1642497000000|2022-01-18 09:10:00|320162|319000|320306|318500|320400|319000|320162|318500|282
1642497300000|2022-01-18 09:15:00|320400|317658|317790|316659|320481|317658|317790|316659|691
1642497600000|2022-01-18 09:20:00|318000|317338|318000|316659|318000|317500|318000|316659|520
1642497900000|2022-01-18 09:25:00|||||||||42
1642498200000|2022-01-18 09:30:00|317500|317500|318000|317500|318000|317500|317500|317295|447
1642498500000|2022-01-18 09:35:00||317295||316659||317295||316659|290
1642498800000|2022-01-18 09:40:00|317672||317483||317885||317483||74
1642499100000|2022-01-18 09:45:00|318000|316700|318000|316700|318000|316700|318000|316700|276
1642499400000|2022-01-18 09:50:00|318500|316783|318500|316783|318500|316783|318500|316700|298
1642499700000|2022-01-18 09:55:00||317000||316783||317000||316783|25
1642500000000|2022-01-18 10:00:00|317622|316700|318200|317700|318500|317700|317622|316700|249
1642500300000|2022-01-18 10:05:00|318000|317650|317999|317650|318000|317650|317999|317650|51
1642500600000|2022-01-18 10:10:00|317900|316700|318200|317600|318500|317600|317900|316700|167
1642500900000|2022-01-18 10:15:00|318499|317400|318200|316700|318499|317400|318200|316700|176
1642501200000|2022-01-18 10:20:00|317600||318200||318200||317600||71
1642501500000|2022-01-18 10:25:00|318500||318200||318500||318200||62
1642501800000|2022-01-18 10:30:00|||||||||27
1642502100000|2022-01-18 10:35:00|317999|317250|317889|316700|318200|317251|317700|316700|264
1642502400000|2022-01-18 10:40:00|317888|317020|317500|317020|317888|317020|317500|317020|117
1642502700000|2022-01-18 10:45:00|317499|317000|317499|316700|317499|317000|317499|316700|96
1642503000000|2022-01-18 10:50:00|318500|317180|317899|317030|318500|317180|317899|316700|253
1642503300000|2022-01-18 10:55:00||317099||317500||317500||317000|132
1642503600000|2022-01-18 11:00:00|317600|317130|317499|317000|317899|317130|317499|317000|298
1642503900000|2022-01-18 11:05:00|317449|317200|318500|317200|318500|317200|317449|317200|145
1642504200000|2022-01-18 11:10:00|318201||317996||318249||317894||128
1642504500000|2022-01-18 11:15:00|318000|317300|317999|317300|318010|317300|317999|317300|172
1642504800000|2022-01-18 11:20:00|318000||318500||318500||317800||450
1642505100000|2022-01-18 11:25:00||317000||317006||317015||317000|67
1642505400000|2022-01-18 11:30:00||317000||317058||317200||317000|117
1642505700000|2022-01-18 11:35:00|318397|317059|318397|317200|318397|317201|318397|317000|83
1642506000000|2022-01-18 11:40:00|||||||||70
1642506300000|2022-01-18 11:45:00|318200|317201|318500|317200|318500|317201|318200|317200|85
1642506600000|2022-01-18 11:50:00|318344||318000||318344||318000||125
1642506900000|2022-01-18 11:55:00|317999|317120|317999|317120|317999|317120|317999|317120|146
1642507200000|2022-01-18 12:00:00|318000|317500|318450|318210|318500|318300|318000|317500|2326
1642507500000|2022-01-18 12:05:00|318500|318220|318790|318300|318799|318316|318490|318210|540
1642507800000|2022-01-18 12:10:00|318780|318302|318980|318800|319000|318800|318498|318300|894
1642508100000|2022-01-18 12:15:00|319000|318980|319398|318700|319478|319200|319000|318500|3647
1642508400000|2022-01-18 12:20:00|319440|318980|319476|319011|319478|319213|319438|318401|486
1642508700000|2022-01-18 12:25:00|319478|319000|320450|319255|320754|319800|319478|319000|1959
1642509000000|2022-01-18 12:30:00|320447|319502|320179|319000|320450|319506|319300|319000|999
1642509300000|2022-01-18 12:35:00|319875|319008|319873|319300|319875|319300|319873|319008|96
1642509600000|2022-01-18 12:40:00|319875|319075|319675|319075|319875|319200|319667|319075|182
1642509900000|2022-01-18 12:45:00|320994|319200|320898|320000|320994|320016|320300|319200|607
1642510200000|2022-01-18 12:50:00|320994|320020|320879|320020|320994|320120|320879|320020|176
1642510500000|2022-01-18 12:55:00|320864|320021|320898|320350|320994|320400|320500|320021|313
1642510800000|2022-01-18 13:00:00|320498|320245|320400|320020|320880|320350|320369|320020|1006
1642511100000|2022-01-18 13:05:00|320399|320100|320300|320100|320490|320100|320150|320100|930
1642511400000|2022-01-18 13:10:00|320200|320020|320298|319900|320300|320020|320000|319900|2409
1642511700000|2022-01-18 13:15:00|320300|319500|320288|319500|320300|319700|319889|319500|1631
1642512000000|2022-01-18 13:20:00|319990|319548|319898|319548|320288|319700|319788|319548|920
1642512300000|2022-01-18 13:25:00|320300|319549|320000|319650|320300|320000|320000|319548|1118
1642512600000|2022-01-18 13:30:00|320300|319641|320444|320000|320994|320011|320278|319548|996
1642512900000|2022-01-18 13:35:00|320435|319800|320388|319901|320440|320001|320388|319800|491
1642513200000|2022-01-18 13:40:00|320444|320000|320000|319818|320444|320000|319987|319800|1077
1642513500000|2022-01-18 13:45:00|320400|319850|320388|319875|320444|320000|320177|319850|1045
1642513800000|2022-01-18 13:50:00|320387|319900|320179|319875|320400|320020|320179|319875|695
1642514100000|2022-01-18 13:55:00|320178|319900|320400|320040|320444|320040|320131|319875|812
1642514400000|2022-01-18 14:00:00|320428|320056|320300|320011|320444|320102|320300|320000|772
1642514700000|2022-01-18 14:05:00|320400|320018|320287|320011|320400|320018|320287|320011|435
1642515000000|2022-01-18 14:10:00|320300|320000|320111|319800|320399|320000|320040|319548|1928
1642515300000|2022-01-18 14:15:00|320399|319922|320040|319841|320399|320221|320040|319800|4692
1642515600000|2022-01-18 14:20:00|320110|319825|320110|319548|320110|319825|320110|319548|934
1642515900000|2022-01-18 14:25:00|319835|319569|319100|318209|320099|319569|318535|318000|6291
1642516200000|2022-01-18 14:30:00|319440|318215|316412|316200|319500|319190|316379|316200|35905
1642516500000|2022-01-18 14:35:00|316411|316221|316469|316164|317400|316641|315905|315700|24720
1642516800000|2022-01-18 14:40:00|316468|316215|318681|318450|319000|318846|316413|316100|17499
1642517100000|2022-01-18 14:45:00|318680|318513|317739|317500|318931|318686|317606|317500|8872
1642517400000|2022-01-18 14:50:00|317732|317537|317971|317663|318800|318319|316700|316501|12679
1642517700000|2022-01-18 14:55:00|317924|317500|318406|317965|318800|318460|317279|317000|10490
1642518000000|2022-01-18 15:00:00|318404|317966|317600|317500|318800|318001|317210|317100|10142
1642518300000|2022-01-18 15:05:00|317585|317398|318947|318701|319200|319003|317482|317100|17325
1642518600000|2022-01-18 15:10:00|318925|318700|318190|318040|319500|319244|318190|318000|16461
1642518900000|2022-01-18 15:15:00|318189|318039|318309|318064|318600|318459|317851|317600|11354
1642519200000|2022-01-18 15:20:00|318306|318068|318133|317853|318485|318125|317197|317100|16729
1642519500000|2022-01-18 15:25:00|318118|317935|318467|318195|318600|318348|317824|317600|8741
1642519800000|2022-01-18 15:30:00|318465|318196|317376|317254|318491|318202|317297|317200|6876
1642520100000|2022-01-18 15:35:00|317442|317256|317199|316697|317822|317594|316899|316697|6083
1642520400000|2022-01-18 15:40:00|317196|316880|317399|317203|317400|317238|316600|316500|11597
1642520700000|2022-01-18 15:45:00|317398|317205|317277|316873|317415|317268|316537|316400|7596
1642521000000|2022-01-18 15:50:00|317115|316875|316582|316414|317300|317101|316581|316400|3900
1642521300000|2022-01-18 15:55:00|316557|316415|316494|316358|316810|316638|316101|316020|5902
1642521600000|2022-01-18 16:00:00|316599|316359|316801|316573|317182|316998|316218|316047|3072
1642521900000|2022-01-18 16:05:00|316799|316635|316169|315975|317039|316807|315707|315534|9685
1642522200000|2022-01-18 16:10:00|316151|315978|315973|315875|316662|316334|315727|315534|5903
1642522500000|2022-01-18 16:15:00|315929|315876|316634|316295|316857|316679|315929|315876|6995
1642522800000|2022-01-18 16:20:00|316544|316401|316015|315900|316544|316413|316015|315900|6289
1642523100000|2022-01-18 16:25:00|316005|315892|316300|316123|316300|316227|315775|315700|6357
1642523400000|2022-01-18 16:30:00|316196|315993|315844|315681|316240|316032|315651|315534|6165
1642523700000|2022-01-18 16:35:00|315911|315780|317088|316906|317300|317022|315718|315625|7911
1642524000000|2022-01-18 16:40:00|317087|316907|316716|316551|317208|317129|316653|316500|4235
1642524300000|2022-01-18 16:45:00|316715|316500|316704|316532|317036|316750|316499|316310|3198
1642524600000|2022-01-18 16:50:00|316703|316550|316552|316420|317000|316881|316524|316310|2255
1642524900000|2022-01-18 16:55:00|316567|316421|316757|316538|316866|316764|316458|316334|4231
1642525200000|2022-01-18 17:00:00|316742|316585|316119|316004|317127|316926|316031|315905|5849
1642525500000|2022-01-18 17:05:00|316117|316005|316725|316527|316842|316527|315986|315838|4137
1642525800000|2022-01-18 17:10:00|316723|316576|317327|317141|317342|317244|316663|316461|3689
1642526100000|2022-01-18 17:15:00|317323|317163|317572|317434|317900|317773|317016|316866|5770
1642526400000|2022-01-18 17:20:00|317574|317365|316637|316400|317628|317509|316606|316400|2570
1642526700000|2022-01-18 17:25:00|316652|316300|316637|316496|316815|316672|316427|316258|3186
1642527000000|2022-01-18 17:30:00|316636|316308|316560|316243|316636|316455|316063|315852|5129
1642527300000|2022-01-18 17:35:00|316437|316327|316028|315812|316560|316331|315760|315710|3298
1642527600000|2022-01-18 17:40:00|316188|315961|315986|315839|316502|316400|315966|315838|2665
1642527900000|2022-01-18 17:45:00|315985|315800|315924|315768|316225|315952|315624|315512|3573
1642528200000|2022-01-18 17:50:00|315923|315805|315691|315600|316083|315959|315512|315413|3209
1642528500000|2022-01-18 17:55:00|315700|315601|315776|315621|316351|316053|315606|315459|4917
1642528800000|2022-01-18 18:00:00|315734|315538|315735|315546|316184|315982|315439|315300|3992
1642529100000|2022-01-18 18:05:00|315709|315575|315788|315639|316036|315804|315488|315410|4695
1642529400000|2022-01-18 18:10:00|315779|315689|315874|315668|316000|315854|315485|315410|5140
1642529700000|2022-01-18 18:15:00|315782|315675|315700|315550|316014|315816|315580|315480|5581
1642530000000|2022-01-18 18:20:00|315642|315500|315586|315432|315700|315512|315384|315315|3306
1642530300000|2022-01-18 18:25:00|315577|315455|315995|315810|316000|315841|315459|315395|6893
1642530600000|2022-01-18 18:30:00|315890|315812|315912|315866|315996|315871|315611|315500|4755
1642530900000|2022-01-18 18:35:00|315935|315867|316115|315930|316400|316265|315732|315593|4898
1642531200000|2022-01-18 18:40:00|316084|315931|316177|315926|316200|316073|315829|315700|3717
1642531500000|2022-01-18 18:45:00|316019|315929|315588|315434|316198|316082|315585|315420|4701
1642531800000|2022-01-18 18:50:00|315602|315433|315649|315469|315876|315700|315424|315353|5992
1642532100000|2022-01-18 18:55:00|315648|315504|316072|315875|316339|316156|315517|315353|2897
1642532400000|2022-01-18 19:00:00|316071|315873|316275|316159|316400|316261|316068|315604|2120
1642532700000|2022-01-18 19:05:00|316272|316221|316624|316407|316800|316665|316272|316123|3486
1642533000000|2022-01-18 19:10:00|316628|316414|316800|316617|317000|316827|316531|316297|7545
1642533300000|2022-01-18 19:15:00|316789|316675|317400|317204|317400|317346|316650|316463|6815
1642533600000|2022-01-18 19:20:00|317351|317206|317038|316861|317400|317349|316902|316763|1969
1642533900000|2022-01-18 19:25:00|317034|316901|317088|316839|317200|317100|316760|316576|2100
1642534200000|2022-01-18 19:30:00|317085|316924|317000|316798|317570|317411|316889|316734|5995
1642534500000|2022-01-18 19:35:00|316989|316800|317099|316947|317100|316994|316743|316588|1982
1642534800000|2022-01-18 19:40:00|317010|316864|316943|316777|317200|317102|316852|316710|2992
1642535100000|2022-01-18 19:45:00|316938|316829|317878|317750|317948|317754|316880|316712|9455
1642535400000|2022-01-18 19:50:00|317849|317752|318392|318241|318499|318390|317814|317705|9253
1642535700000|2022-01-18 19:55:00|318383|318242|318299|318131|318609|318436|318173|318000|6720
1642536000000|2022-01-18 20:00:00|318300|318171|318378|318083|318600|318442|317947|317842|7973
1642536300000|2022-01-18 20:05:00|318400|318084|318224|318074|318585|318431|317954|317632|5291
1642536600000|2022-01-18 20:10:00|318195|318073|318283|318145|318585|318500|318058|318027|5662
1642536900000|2022-01-18 20:15:00|318494|318146|317614|317248|318498|318266|317034|316882|12372
1642537200000|2022-01-18 20:20:00|317612|317441|317993|317817|318100|317897|317314|317145|3116
1642537500000|2022-01-18 20:25:00|317987|317793|317832|317677|318382|318124|317638|317276|11090
1642537800000|2022-01-18 20:30:00|317818|317620|318296|318174|318416|318252|317607|317464|7510
1642538100000|2022-01-18 20:35:00|318299|318176|318468|318262|318600|318477|317821|317661|20285
1642538400000|2022-01-18 20:40:00|318446|318263|318000|317832|318446|318324|317192|317078|15460
1642538700000|2022-01-18 20:45:00|317999|317835|318971|318826|319000|318895|317896|317721|16575
1642539000000|2022-01-18 20:50:00|319000|318568|318053|317840|319154|318902|317865|317750|18029
1642539300000|2022-01-18 20:55:00|317839|317838|318046|317848|318720|318563|317650|317589|53385
1642539600000|2022-01-18 21:00:00|318085|317504|317835|317500|318900|317828|317828|316766|2271
1642539900000|2022-01-18 21:05:00|317750|317130|317835|317572|317835|317572|317750|317130|482
1642540200000|2022-01-18 21:10:00|317800|317600|318499|317600|318499|317647|317800|317600|1004
1642540500000|2022-01-18 21:15:00|318478|317869|318100|317904|318478|317904|318100|317869|594
1642540800000|2022-01-18 21:20:00|318000|317836|318100|317837|318100|317837|318000|317836|615
1642541100000|2022-01-18 21:25:00|318000|317836|318100|317836|318100|317850|318000|317836|597
1642541400000|2022-01-18 21:30:00|||||||||70
1642541700000|2022-01-18 21:35:00|||||||||103
1642542000000|2022-01-18 21:40:00|||||||||62
1642542300000|2022-01-18 21:45:00|318399|317889|318478|317836|318478|317925|318399|317836|834
1642542600000|2022-01-18 21:50:00|||||||||163
1642542900000|2022-01-18 21:55:00|318450|317850|318450|317850|318450|317850|318450|317850|146
1642543200000|2022-01-18 22:00:00|318400||318400||318400||318400||55
1642543500000|2022-01-18 22:05:00|318395|317855|318478|317855|318478|317855|318395|317855|66
1642543800000|2022-01-18 22:10:00|||||||||72
1642544100000|2022-01-18 22:15:00|318099|317836|318099|317855|318099|317855|317975|317836|316
1642544400000|2022-01-18 22:20:00|317979|317800|317975|317520|317979|317800|317975|317520|402
1642544700000|2022-01-18 22:25:00|317900|317550|317900|317550|317900|317550|317900|317550|33
1642545000000|2022-01-18 22:30:00|317975|317555|318180|317555|318180|317555|317975|317555|128
1642545300000|2022-01-18 22:35:00|318000|317902|318180|317555|318180|317902|317900|317555|275
1642545600000|2022-01-18 22:40:00|318200|317600|318200|317600|318200|317600|318200|317600|19
1642545900000|2022-01-18 22:45:00|||||||||37
1642546200000|2022-01-18 22:50:00|318000|317659|318025|317665|318025|317665|318000|317659|20
1642546500000|2022-01-18 22:55:00|317895|317700|318000|317700|318000|317701|317850|317700|271
1642546800000|2022-01-18 23:00:00|318025||318468||318478||318025||610
1642547100000|2022-01-18 23:05:00|318377|318000|318377|318000|318377|318000|318377|318000|6
1642547400000|2022-01-18 23:10:00|318200||318200||318200||318200||182
1642547700000|2022-01-18 23:15:00||317700||317700||317700||317700|317
1642548000000|2022-01-18 23:20:00|318196||318000||318200||318000||196
1642548300000|2022-01-18 23:25:00|317999|317711|318150|317711|318200|317711|317999|317711|136
1642548600000|2022-01-18 23:30:00|318100|317700|318150|317700|318150|317700|318000|317700|327
1642548900000|2022-01-18 23:35:00|318100|317659|317970|317659|318100|317659|317889|317659|319
1642549200000|2022-01-18 23:40:00|317950|317600|317940|317600|318000|317600|317940|317600|185
1642549500000|2022-01-18 23:45:00|317938||318199||318200||317938||102
1642549800000|2022-01-18 23:50:00|318200|317310|318180|317310|318200|317310|318000|317310|351
1642550100000|2022-01-18 23:55:00|318189|317236|318000|317236|318189|317236|317935|317236|200
1642550400000|2022-01-19 00:00:00|317988||317950||318000||317935||41
1642550700000|2022-01-19 00:05:00|317935|317300|318000|317550|318000|317550|317900|317300|109
1642551000000|2022-01-19 00:10:00|317999|317500|318180|317300|318199|317500|317550|317300|376
1642551300000|2022-01-19 00:15:00|317550||318100||318180||317550||130
1642551600000|2022-01-19 00:20:00|318000||317975||318000||317885||16
1642551900000|2022-01-19 00:25:00|317950||317950||318000||317950||37
1642552200000|2022-01-19 00:30:00|317975|317305|317988|317305|317988|317305|317800|317305|42
1642552500000|2022-01-19 00:35:00|317935|317310|317935|317310|318000|317310|317935|317310|19
1642552800000|2022-01-19 00:40:00|317900|317300|317900|317300|317900|317300|317600|317300|62
1642553100000|2022-01-19 00:45:00|317800||317800||317800||317700||73
1642553400000|2022-01-19 00:50:00|317700|317236|317199|316510|317787|317300|317199|316500|824
1642553700000|2022-01-19 00:55:00|317000|316781|316955|316500|317000|316781|316500|315713|755
1642582800000|2022-01-19 09:00:00|318362|315242|318364|315178|318364|316713|317954|315000|149
1642583100000|2022-01-19 09:05:00|318361|315180|318364|315201|318364|315419|318357|315001|26
1642583400000|2022-01-19 09:10:00|318276|315419|318267|315204|318364|315419|318143|315201|18
1642583700000|2022-01-19 09:15:00|318364|315201|318364|315275|318364|315419|318364|315201|5
1642584000000|2022-01-19 09:20:00|318289|315201|318249|315201|318364|315204|318249|315201|47
1642584300000|2022-01-19 09:25:00|318364||317948||318364||317948||2
1642584600000|2022-01-19 09:30:00|316965|315000|316965|315000|316997|315201|316635|315000|10
1642584900000|2022-01-19 09:35:00|316800|316700|318364|315218|318364|316700|316800|315000|111
1642585200000|2022-01-19 09:40:00||315000||315658||316001||315000|370
1642585500000|2022-01-19 09:45:00||315201||315588||316101||315201|8
1642585800000|2022-01-19 09:50:00|318638|315201|318638|316128|318638|317382|318638|315201|44
1642586100000|2022-01-19 09:55:00|319746|316568|319746|315312|319746|316749|319614|315312|73
1642586400000|2022-01-19 10:00:00|319582|315418|319421|316613|319746|317500|319420|315312|20
1642586700000|2022-01-19 10:05:00|319746|317500|319000|316613|319746|317500|319000|316613|145
1642587000000|2022-01-19 10:10:00|318998|315344|318992|316013|319000|316475|318990|315312|30
1642587300000|2022-01-19 10:15:00|318994|316011|319000|316236|319000|316237|318987|315312|17
1642587600000|2022-01-19 10:20:00||316234||316211||316534||315312|37
1642587900000|2022-01-19 10:25:00|318997|315312|319000|315841|319000|316215|318610|315312|42
1642588200000|2022-01-19 10:30:00|318998|315312|319000|315963|319000|315963|318997|315312|20
1642588500000|2022-01-19 10:35:00|318996||319000||319000||318996||0
1642588800000|2022-01-19 10:40:00|318997|315312|318995|316002|318997|316108|318993|315312|15
1642589100000|2022-01-19 10:45:00|318994|315312|319000|316127|319000|316289|318981|315312|21
1642589400000|2022-01-19 10:50:00|||||||||1
1642589700000|2022-01-19 10:55:00||315312||316222||316222||315312|24
1642590000000|2022-01-19 11:00:00||315312||316363||316493||315312|4
1642590300000|2022-01-19 11:05:00||315312||316485||316500||315312|21
1642590600000|2022-01-19 11:10:00||315312||316445||316724||315312|17
1642590900000|2022-01-19 11:15:00|318997|315460|318999|316306|319000|316613|318997|315312|7
1642591200000|2022-01-19 11:20:00|319000|315312|318994|316042|319000|316454|318976|315312|53
1642591500000|2022-01-19 11:25:00|318997|315312|318990|316224|319000|316224|318976|315312|32
1642591800000|2022-01-19 11:30:00|318991|315312|318994|316360|319000|316360|318987|315312|7
1642592100000|2022-01-19 11:35:00|318995|315312|319000|315312|319000|315312|318987|315312|51
1642592400000|2022-01-19 11:40:00||316491||316491||316491||315312|4
1642592700000|2022-01-19 11:45:00||315583||316789||316789||315583|24
1642593000000|2022-01-19 11:50:00||315583||316921||317800||315312|59
1642593300000|2022-01-19 11:55:00|318900|315312|319000|316891|319000|316891|318900|315312|44
1642593600000|2022-01-19 12:00:00|318949|317310|318690|317205|319000|318104|318679|316707|828
1642593900000|2022-01-19 12:05:00|318689|317026|318690|317511|318690|318400|318689|317026|180
1642594200000|2022-01-19 12:10:00|318500|317156|318500|317182|318500|317700|318500|317156|15
1642594500000|2022-01-19 12:15:00|318499|317186|318499|317300|318499|317311|318499|317186|35
1642594800000|2022-01-19 12:20:00|318300|317500|318674|318100|318690|318200|318300|317500|539
1642595100000|2022-01-19 12:25:00|318475|318150|318400|318150|318674|318300|318300|318150|353
1642595400000|2022-01-19 12:30:00|||||||||195
1642595700000|2022-01-19 12:35:00|318386|318100|318399|317200|318400|318100|318386|317156|996
1642596000000|2022-01-19 12:40:00|318398|317201|318398|317219|318398|317219|318398|317201|116
1642596300000|2022-01-19 12:45:00|318400|317391|318400|317900|318400|317900|318400|317391|38
1642596600000|2022-01-19 12:50:00|318500|317556|318500|318000|318500|318000|318500|317500|196
1642596900000|2022-01-19 12:55:00||318080||317691||318100||317685|280
1642597200000|2022-01-19 13:00:00|318499|317694|318990|318400|319000|318700|318499|317500|1112
1642597500000|2022-01-19 13:05:00|319000|318402|319400|319107|319400|319107|318990|318402|1591
1642597800000|2022-01-19 13:10:00|319389|319000|319388|318800|319400|319120|319200|318610|703
1642598100000|2022-01-19 13:15:00|319200|318810|319359|318800|319400|319250|319133|318800|642
1642598400000|2022-01-19 13:20:00|319400|319000|319491|319205|319499|319205|319384|319000|691
1642598700000|2022-01-19 13:25:00|319499|319300|319699|319200|319800|319500|319300|318800|2093
1642599000000|2022-01-19 13:30:00|319697|319121|319134|318304|319699|319300|319134|318200|919
1642599300000|2022-01-19 13:35:00|319138|318305|319200|318410|319400|318699|319100|318305|132
1642599600000|2022-01-19 13:40:00|319300|318411|318938|318410|319300|318501|318938|318410|292
1642599900000|2022-01-19 13:45:00|318870|318411|318895|318422|319100|318422|318790|318411|143
1642600200000|2022-01-19 13:50:00|319100|318448|318980|318731|319100|318815|318980|318431|479
1642600500000|2022-01-19 13:55:00|318960|319032|319189|318847|319300|319032|318954|318838|547
1642600800000|2022-01-19 14:00:00|319200|318731|319180|318731|319200|318900|319016|318731|465
1642601100000|2022-01-19 14:05:00|319000||318900||319000||318900||258
1642601400000|2022-01-19 14:10:00|318800|318661|318900|318421|318900|318661|318765|318421|515
1642601700000|2022-01-19 14:15:00|318859|318501|318900|318570|318900|318600|318726|318452|1124
1642602000000|2022-01-19 14:20:00|318898|318581|318731|318226|318900|318611|318724|318205|1061
1642602300000|2022-01-19 14:25:00|318156|317401|317800|317400|318889|317500|317388|317100|8445
1642602600000|2022-01-19 14:30:00|317750|317205|317536|317101|318500|318131|316992|316800|16131
1642602900000|2022-01-19 14:35:00|317354|317100|316981|316771|318311|318155|316845|316700|13711
1642603200000|2022-01-19 14:40:00|316980|316775|316435|316140|317638|316961|315874|315700|11737
1642603500000|2022-01-19 14:45:00|316431|316125|316611|316401|317054|316907|316124|315900|11447
1642603800000|2022-01-19 14:50:00|316500|316439|316604|316189|317158|316926|316168|315947|5444
1642604100000|2022-01-19 14:55:00|316469|316241|317100|316902|317300|317136|316379|316100|10247
1642604400000|2022-01-19 15:00:00|317099|316903|317396|317087|317548|317407|316501|316200|8992
1642604700000|2022-01-19 15:05:00|317392|317094|316798|316644|317500|317392|316311|316100|13783
1642605000000|2022-01-19 15:10:00|316797|316534|317414|317022|317500|317333|316681|316500|5454
1642605300000|2022-01-19 15:15:00|317400|317136|316497|316200|317400|317137|316196|316011|8775
1642605600000|2022-01-19 15:20:00|316606|316376|315797|315600|316786|316553|315636|315567|9047
1642605900000|2022-01-19 15:25:00|315916|315642|316353|316200|316769|316529|315601|315522|6991
1642606200000|2022-01-19 15:30:00|316354|316191|315666|315343|316513|316241|314786|314700|12281
1642606500000|2022-01-19 15:35:00|315655|315328|314988|314700|315854|315501|314845|314700|4471
1642606800000|2022-01-19 15:40:00|314985|314701|314995|314718|315594|315216|314334|314154|9475
1642607100000|2022-01-19 15:45:00|314849|314721|314165|313922|315155|314901|313990|313800|6770
1642607400000|2022-01-19 15:50:00|314161|313938|314148|313865|314999|314631|313918|313800|5636
1642607700000|2022-01-19 15:55:00|313947|313800|314540|314251|314612|314430|313934|313800|5430
1642608000000|2022-01-19 16:00:00|314418|314300|314569|314403|314991|314804|314409|314144|6001
1642608300000|2022-01-19 16:05:00|314499|314398|314592|314415|314786|314592|314159|314000|3642
1642608600000|2022-01-19 16:10:00|314551|314259|313696|313602|314584|314261|313696|313600|4265
1642608900000|2022-01-19 16:15:00|313700|313628|314110|313918|314300|314077|313676|313601|4151
1642609200000|2022-01-19 16:20:00|314099|313846|313797|313656|314300|314142|313639|313526|4691
1642609500000|2022-01-19 16:25:00|313787|313621|314800|314649|315200|314981|313777|313621|4336
1642609800000|2022-01-19 16:30:00|314876|314670|314523|314315|315260|315150|314450|314267|5783
1642610100000|2022-01-19 16:35:00|314607|314318|314701|314464|315000|314736|314090|314000|2925
1642610400000|2022-01-19 16:40:00|314660|314077|314529|314332|315000|314864|314211|314000|5410
1642610700000|2022-01-19 16:45:00|314522|314350|314896|314740|315260|314969|314400|314254|2788
1642611000000|2022-01-19 16:50:00|314886|314626|315599|315455|315799|315554|314704|314506|8722
1642611300000|2022-01-19 16:55:00|315598|315425|316148|316037|316445|316039|315493|315306|8823
1642611600000|2022-01-19 17:00:00|316359|315960|316262|316038|316500|316412|316000|315830|3212
1642611900000|2022-01-19 17:05:00|316496|316181|317099|316829|317200|317039|316265|316000|4305
1642612200000|2022-01-19 17:10:00|316947|316824|317399|317003|317400|317287|316892|316750|10019
1642612500000|2022-01-19 17:15:00|317221|317008|317330|317172|317399|317247|317070|316950|3628
1642612800000|2022-01-19 17:20:00|317324|317171|317601|317418|317724|317662|317185|317106|9849
1642613100000|2022-01-19 17:25:00|317494|317301|317500|317376|317707|317557|317370|317106|6323
1642613400000|2022-01-19 17:30:00|317499|317379|317093|316925|317642|317497|317033|316900|7953
1642613700000|2022-01-19 17:35:00|317075|316945|317119|317012|317500|317304|317019|316900|5820
1642614000000|2022-01-19 17:40:00|317300|317000|317299|317100|317466|317277|317043|316900|5342
1642614300000|2022-01-19 17:45:00|317293|317040|317887|317396|318025|317943|317146|316983|3669
1642614600000|2022-01-19 17:50:00|317596|317385|317413|317187|317899|317803|317352|317001|2857
1642614900000|2022-01-19 17:55:00|317412|317293|317882|317613|317981|317747|317412|317290|2271
1642615200000|2022-01-19 18:00:00|317928|317715|317804|317567|317983|317797|317131|317008|1915
1642615500000|2022-01-19 18:05:00|317803|317540|317404|317228|317983|317720|317164|317020|6500
1642615800000|2022-01-19 18:10:00|317479|317231|317783|317477|317982|317701|317454|317100|1774
1642616100000|2022-01-19 18:15:00|317782|317600|317592|317344|317867|317669|317479|317123|2582
1642616400000|2022-01-19 18:20:00|317596|317376|317483|317211|317786|317638|317414|317172|1500
1642616700000|2022-01-19 18:25:00|317479|317304|316904|316808|317600|317440|316699|316500|3918
1642617000000|2022-01-19 18:30:00|316998|316616|316501|316317|317070|316907|316499|316317|4782
1642617300000|2022-01-19 18:35:00|316451|316195|316097|315962|316451|316250|315788|315700|6850
1642617600000|2022-01-19 18:40:00|316096|315963|316100|315801|316138|315963|315752|315600|2906
1642617900000|2022-01-19 18:45:00|316126|315800|315836|315721|316146|315952|315559|315489|2009
1642618200000|2022-01-19 18:50:00|315835|315722|316118|315900|316400|316204|315657|315510|4116
1642618500000|2022-01-19 18:55:00|316099|315842|316227|315956|316500|316310|315813|315693|2750
1642618800000|2022-01-19 19:00:00|316155|315958|315939|315800|316400|316224|315668|315510|3381
1642619100000|2022-01-19 19:05:00|315929|315785|315014|314860|315930|315786|314911|314771|7474
1642619400000|2022-01-19 19:10:00|315010|314780|315064|314855|315431|315175|314850|314750|3100
1642619700000|2022-01-19 19:15:00|315065|314904|314950|314821|315299|314965|314672|314507|3522
1642620000000|2022-01-19 19:20:00|314945|314751|314800|314539|315072|314753|314349|314300|6839
1642620300000|2022-01-19 19:25:00|314646|314536|314505|314382|314800|314605|314381|314285|4752
1642620600000|2022-01-19 19:30:00|314476|314400|314660|314391|314714|314623|314265|314120|4051
1642620900000|2022-01-19 19:35:00|314559|314390|314362|314302|314865|314642|314337|314201|6075
1642621200000|2022-01-19 19:40:00|314469|314303|315466|315135|315466|315163|314356|314201|4110
1642621500000|2022-01-19 19:45:00|315465|315137|314863|314649|315466|315193|314550|314321|3784
1642621800000|2022-01-19 19:50:00|314859|314650|315284|315120|315563|315500|314741|314598|6708
1642622100000|2022-01-19 19:55:00|315279|315128|314881|314681|315900|315806|314805|314646|5899
1642622400000|2022-01-19 20:00:00|314863|314647|314371|314234|314972|314855|314178|314067|2325
1642622700000|2022-01-19 20:05:00|314368|314195|314328|314101|314547|314408|314148|314067|7070
1642623000000|2022-01-19 20:10:00|314290|314160|315082|314757|315084|314788|314149|314067|5637
1642623300000|2022-01-19 20:15:00|314890|314761|314497|314298|315083|315000|314216|314100|2050
1642623600000|2022-01-19 20:20:00|314499|314357|314626|314463|315000|314809|314422|314298|2030
1642623900000|2022-01-19 20:25:00|314624|314464|314045|313917|314950|314624|313831|313762|5710
1642624200000|2022-01-19 20:30:00|314135|313982|313810|313662|314300|314115|313753|313662|4083
1642624500000|2022-01-19 20:35:00|313809|313664|313744|313652|314000|313867|313694|313605|5671
1642624800000|2022-01-19 20:40:00|313742|313668|314148|314046|314400|314291|313742|313652|9192
1642625100000|2022-01-19 20:45:00|314146|314045|314066|313939|314400|314276|313901|313800|4250
1642625400000|2022-01-19 20:50:00|313997|313902|313264|313130|314066|313902|313119|313002|17876
1642625700000|2022-01-19 20:55:00|313263|313109|312652|312518|313264|313109|312549|312469|40672
1642626000000|2022-01-19 21:00:00|312968|312000|312500|312300|313373|312650|312498|312000|249140
1642626300000|2022-01-19 21:05:00|312498|312301|312500|312300|312500|312301|312498|312300|2767
1642626600000|2022-01-19 21:10:00|312700|312400|312700|312500|312700|312500|312700|312300|937
1642626900000|2022-01-19 21:15:00|312699|312555|312500|312300|312699|312555|312500|312300|704
1642627200000|2022-01-19 21:20:00|312700|312340|312500|312300|312700|312600|312500|312300|2463
1642627500000|2022-01-19 21:25:00|312400|312302|312375|312200|312699|312302|312375|312200|937
1642627800000|2022-01-19 21:30:00|312699|312355|312699|312225|312700|312500|312350|312202|1968
1642628100000|2022-01-19 21:35:00|312599|312222|312533|312100|312599|312222|312360|312050|494
1642628400000|2022-01-19 21:40:00|312599||312500||312599||312500||230
1642628700000|2022-01-19 21:45:00|312350||312500||312500||312350||466
1642629000000|2022-01-19 21:50:00|312350|312120|312500|312103|312500|312120|312350|312103|773
1642629300000|2022-01-19 21:55:00|312600|312102|312600|312217|312600|312217|312600|312102|1003
1642629600000|2022-01-19 22:00:00||312250||312423||312423||312250|61
1642629900000|2022-01-19 22:05:00|312550|312400|312440|312200|312550|312423|312440|312200|211
1642630200000|2022-01-19 22:10:00|312550|312206|312550|312248|312550|312248|312550|312206|188
1642630500000|2022-01-19 22:15:00|312500|312200|312350|312125|312500|312200|312350|312101|380
1642630800000|2022-01-19 22:20:00|312200|312200|312200|312030|312200|312200|312100|312030|1278
1642631100000|2022-01-19 22:25:00|312500|312045|312500|312060|312500|312150|312455|312001|438
1642631400000|2022-01-19 22:30:00|312547|312000|312250|312000|312549|312150|312240|312000|283
1642631700000|2022-01-19 22:35:00|312200|312050|312200|311621|312580|312100|311973|311500|1444
1642632000000|2022-01-19 22:40:00|312180|311600|312189|311950|312500|312000|312180|311600|374
1642632300000|2022-01-19 22:45:00|312200||312200||312200||312189||560
1642632600000|2022-01-19 22:50:00|312300|312000|312300|312000|312300|312000|312218|312000|177
1642632900000|2022-01-19 22:55:00|312450|312001|312475|312010|312475|312010|312450|312000|598
1642633200000|2022-01-19 23:00:00|312598|312001|312598|312500|312598|312500|312598|312001|620
1642633500000|2022-01-19 23:05:00|312600|312100|312700|312104|312700|312104|312600|312100|464
1642633800000|2022-01-19 23:10:00|312669|312081|312669|312150|312669|312150|312669|312070|60
1642634100000|2022-01-19 23:15:00|312388||312450||312600||312388||75
1642634400000|2022-01-19 23:20:00|312388||312388||312388||312370||181
1642634700000|2022-01-19 23:25:00|312350||312450||312450||312250||233
1642635000000|2022-01-19 23:30:00|312400||312400||312400||312400||66
1642635300000|2022-01-19 23:35:00|312450||312400||312450||312200||185
1642635600000|2022-01-19 23:40:00|312389||312389||312389||312389||221
1642635900000|2022-01-19 23:45:00|312450||312389||312450||312389||130
1642636200000|2022-01-19 23:50:00|312339|312000|312300|311648|312375|312000|311999|311500|584
1642636500000|2022-01-19 23:55:00|312339|311655|312200|311700|312339|311701|312200|311655|21
1642636800000|2022-01-20 00:00:00|312175|311900|312000|311715|312389|312010|312000|311610|2279
1642637100000|2022-01-20 00:05:00|311999|311700|312688|312000|312688|312002|311999|311670|1551
1642637400000|2022-01-20 00:10:00|312670|312200|312670|312200|312670|312202|312670|312200|301
1642637700000|2022-01-20 00:15:00|312500|311850|312630|312210|312630|312210|312453|311850|168
1642638000000|2022-01-20 00:20:00|312600||312750||312750||312600||127
1642638300000|2022-01-20 00:25:00|312851|312216|312851|312210|312851|312216|312851|312210|66
1642638600000|2022-01-20 00:30:00|312812|312216|312851|312210|312851|312216|312812|312210|218
1642638900000|2022-01-20 00:35:00|||||||||30
1642639200000|2022-01-20 00:40:00|312580||312580||312580||312550||127
1642639500000|2022-01-20 00:45:00|312560|312200|312390|311921|312560|312200|312390|311900|155
1642639800000|2022-01-20 00:50:00|312300|311901|312300|311800|312300|311901|312000|311700|300
1642640100000|2022-01-20 00:55:00|312291|311830|312394|311686|312394|311860|312291|311686|225
1642669200000|2022-01-20 09:00:00|314400|312654|314003|312497|314400|312811|314002|312497|371
1642669500000|2022-01-20 09:05:00|314116|312331|314002|312256|314116|312331|313995|312256|189
1642669800000|2022-01-20 09:10:00|314001||314116||314116||314001||27
1642670100000|2022-01-20 09:15:00|314095||314116||314116||313968||70
1642670400000|2022-01-20 09:20:00|314030||314116||314116||313243||23
1642670700000|2022-01-20 09:25:00|||||||||117
1642671000000|2022-01-20 09:30:00||312509||313700||313700||312256|68
1642671300000|2022-01-20 09:35:00|314375|312393|314375|312393|314375|313700|314374|312393|207
1642671600000|2022-01-20 09:40:00||312256||312356||312710||312256|34
1642671900000|2022-01-20 09:45:00|||||||||9
1642672200000|2022-01-20 09:50:00|314150||314150||314150||314150||15
1642672500000|2022-01-20 09:55:00||312256||312420||312474||312256|2
1642672800000|2022-01-20 10:00:00|314325|312256|314325|312444|314375|312444|314325|312256|5
1642673100000|2022-01-20 10:05:00|314170|312256|314325|312300|314325|312300|314170|312256|38
1642673400000|2022-01-20 10:10:00||312420||312420||312420||312420|6
1642673700000|2022-01-20 10:15:00||312800||312800||312800||312800|17
1642674000000|2022-01-20 10:20:00|314375|312892|314375|312893|314375|312893|314325|312800|255
1642674300000|2022-01-20 10:25:00|314325|312800|314325|312800|314375|312800|314325|312500|116
1642674600000|2022-01-20 10:30:00|||||||||48
1642674900000|2022-01-20 10:35:00|||||||||9
1642675200000|2022-01-20 10:40:00||312570||312800||312800||312570|10
1642675500000|2022-01-20 10:45:00|313903|312500|314170|312610|314325|312650|313903|312489|116
1642675800000|2022-01-20 10:50:00|313900|312500|313900|312598|313900|312652|313900|312458|5
1642676100000|2022-01-20 10:55:00||312610||312610||312685||312598|35
1642676400000|2022-01-20 11:00:00|313999|312598|314375|312800|314375|313060|313999|312598|357
1642676700000|2022-01-20 11:05:00||313002||313500||313500||312800|89
1642677000000|2022-01-20 11:10:00|||||||||38
1642677300000|2022-01-20 11:15:00|314400||314955||314955||314400||504
1642677600000|2022-01-20 11:20:00|||||||||52
1642677900000|2022-01-20 11:25:00|314500|313502|314955|313500|314955|314324|314500|313500|326
1642678200000|2022-01-20 11:30:00|314772|313503|314955|313500|314955|313503|314772|313500|130
1642678500000|2022-01-20 11:35:00|||||||||1
1642678800000|2022-01-20 11:40:00||313501||313501||314500||313501|210
1642679100000|2022-01-20 11:45:00|314873||314955||314955||314873||13
1642679400000|2022-01-20 11:50:00|315710|314191|315710|313501|315710|314955|315710|313501|1332
1642679700000|2022-01-20 11:55:00||313543||313500||313902||313500|184
1642680000000|2022-01-20 12:00:00|315670|313512|314500|313808|315670|314000|314378|313500|1673
1642680300000|2022-01-20 12:05:00|314450|313821|314200|313500|314450|313901|314000|313500|347
1642680600000|2022-01-20 12:10:00|314309|313501|314393|314000|314472|314048|314250|313501|779
1642680900000|2022-01-20 12:15:00|314390|313511|314000|313800|314393|313800|314000|313511|397
1642681200000|2022-01-20 12:20:00|313800|313500|314169|313501|314277|313900|313800|313500|725
1642681500000|2022-01-20 12:25:00|313990|313500|314000|313501|314100|313953|313700|313500|672
1642681800000|2022-01-20 12:30:00|313953|313500|313700|313500|314000|313500|313700|313500|415
1642682100000|2022-01-20 12:35:00|313655|313509|313958|313521|314000|313521|313600|313000|459
1642682400000|2022-01-20 12:40:00|313882|313500|313564|313002|313900|313500|313297|313002|587
1642682700000|2022-01-20 12:45:00|313600|313302|313813|313007|313900|313500|313584|313002|167
1642683000000|2022-01-20 12:50:00|313863|313125|313996|313337|313997|313500|313697|313125|263
1642683300000|2022-01-20 12:55:00|314000|313500|314000|313700|314100|313713|314000|313500|166
1642683600000|2022-01-20 13:00:00|313980|313545|313990|313559|314000|313608|313830|313525|143
1642683900000|2022-01-20 13:05:00|314026|313575|314100|313625|314100|313800|314000|313575|92
1642684200000|2022-01-20 13:10:00|314019|313656|314019|313656|314019|313656|313900|313656|656
1642684500000|2022-01-20 13:15:00|314100|313625|314169|313726|314200|313900|314100|313625|1755
1642684800000|2022-01-20 13:20:00|314146|313800|314000|313510|314200|313800|313884|313500|752
1642685100000|2022-01-20 13:25:00|313990|313620|313989|313511|314000|313620|313726|313500|414
1642685400000|2022-01-20 13:30:00|314000|313625|314862|314393|314900|314500|313974|313625|3160
1642685700000|2022-01-20 13:35:00|314860|314200|314300|314010|314862|314201|314300|313700|705
1642686000000|2022-01-20 13:40:00|314240|314011|314397|314120|314578|314210|314240|313831|614
1642686300000|2022-01-20 13:45:00|314500|314050|314498|314353|314500|314400|314465|313911|1023
1642686600000|2022-01-20 13:50:00|314500|314152|314795|314560|314795|314560|314500|314150|1534
1642686900000|2022-01-20 13:55:00|314694|314344|314599|314344|314795|314345|314493|314344|697
1642687200000|2022-01-20 14:00:00|314578|314356|314564|314344|314600|314500|314450|314344|659
1642687500000|2022-01-20 14:05:00|314550|314100|314593|314097|314680|314201|314344|314097|927
1642687800000|2022-01-20 14:10:00|314478|314100|314500|314100|314500|314100|314469|314100|395
1642688100000|2022-01-20 14:15:00||314110||314110||314110||314110|184
1642688400000|2022-01-20 14:20:00|314497|314100|314479|314100|314500|314300|314479|314097|545
1642688700000|2022-01-20 14:25:00|314300|313922|313900|313500|314500|313922|313750|313500|2055
1642689000000|2022-01-20 14:30:00|313599|313401|315199|314765|315445|315159|313557|313400|20308
1642689300000|2022-01-20 14:35:00|315165|314766|314399|314253|315200|314934|314230|314000|9173
1642689600000|2022-01-20 14:40:00|314537|314269|315800|315500|316000|315805|314223|314000|17840
1642689900000|2022-01-20 14:45:00|315763|315544|315670|315500|316000|315788|315438|314965|6690
1642690200000|2022-01-20 14:50:00|315750|315548|315246|315100|315850|315771|314801|314602|6485
1642690500000|2022-01-20 14:55:00|315261|315159|315119|314982|315512|315409|314974|314839|6239
1642690800000|2022-01-20 15:00:00|315118|314997|315399|315300|315670|315496|314802|314640|6221
1642691100000|2022-01-20 15:05:00|315346|315310|314990|314701|315650|315529|314990|314701|3227
1642691400000|2022-01-20 15:10:00|314980|314744|314391|314206|315356|314936|313913|313811|11242
1642691700000|2022-01-20 15:15:00|314392|314140|313840|313559|314799|314452|313567|313500|9164
1642692000000|2022-01-20 15:20:00|313684|313637|314492|314349|314717|314417|313684|313617|7016
1642692300000|2022-01-20 15:25:00|314477|314364|314687|314527|314799|314695|314087|313823|5819
1642692600000|2022-01-20 15:30:00|314685|314528|315374|315106|315546|315372|314685|314528|6966
1642692900000|2022-01-20 15:35:00|315226|315107|315443|315302|315600|315533|315000|314835|12168
1642693200000|2022-01-20 15:40:00|315500|315303|314617|314354|315650|315501|314570|314353|7768
1642693500000|2022-01-20 15:45:00|314587|314370|314457|314287|314855|314621|314319|314000|5506
1642693800000|2022-01-20 15:50:00|314533|314313|314545|314401|314969|314682|314345|314145|5496
1642694100000|2022-01-20 15:55:00|314499|314400|314440|314300|314545|314454|314173|314000|5501
1642694400000|2022-01-20 16:00:00|314431|314313|315091|314958|315100|314958|314418|314300|5737
1642694700000|2022-01-20 16:05:00|315100|314881|314699|314506|315200|315029|314699|314500|5487
1642695000000|2022-01-20 16:10:00|314697|314505|314355|314201|314783|314539|314235|314121|7840
1642695300000|2022-01-20 16:15:00|314576|314209|314283|314136|314600|314401|314225|314135|5152
1642695600000|2022-01-20 16:20:00|314281|314135|313875|313664|314358|314256|313559|313450|5694
1642695900000|2022-01-20 16:25:00|313771|313600|314178|314020|314325|314098|313621|313467|4860
1642696200000|2022-01-20 16:30:00|314296|313959|313840|313708|314325|314081|313830|313675|3673
1642696500000|2022-01-20 16:35:00|313889|313710|313480|313285|313996|313758|313275|313101|4126
1642696800000|2022-01-20 16:40:00|313579|313403|312627|312500|313579|313405|312484|312332|6147
1642697100000|2022-01-20 16:45:00|312579|312420|312799|312502|312950|312799|312516|312400|7142
1642697400000|2022-01-20 16:50:00|312890|312738|313599|313415|313691|313556|312838|312683|8139
1642697700000|2022-01-20 16:55:00|313600|313433|313870|313700|314529|314400|313549|313400|5052
1642698000000|2022-01-20 17:00:00|313869|313722|313601|313357|313900|313811|313460|313200|2618
1642698300000|2022-01-20 17:05:00|313481|313327|313031|312723|313486|313327|312919|312690|4274
1642698600000|2022-01-20 17:10:00|313141|312953|313143|312900|313218|313073|312848|312700|3063
1642698900000|2022-01-20 17:15:00|313069|312846|312098|312025|313120|312846|312098|312025|5072
1642699200000|2022-01-20 17:20:00|312099|312009|312657|312500|312760|312696|312015|312000|7093
1642699500000|2022-01-20 17:25:00|312597|312367|312970|312808|312970|312829|312376|312200|3997
1642699800000|2022-01-20 17:30:00|312969|312653|313410|313237|313410|313237|312815|312501|4761
1642700100000|2022-01-20 17:35:00|313379|313299|313083|312906|313550|313414|312869|312700|5217
1642700400000|2022-01-20 17:40:00|313117|312907|313299|313001|313410|313307|313034|312765|1798
1642700700000|2022-01-20 17:45:00|313300|313000|312926|312785|313300|313058|312897|312708|2519
1642701000000|2022-01-20 17:50:00|312925|312800|312459|312292|312925|312800|312406|312248|4229
1642701300000|2022-01-20 17:55:00|312516|312261|312470|312230|312616|312410|312145|312073|4356
1642701600000|2022-01-20 18:00:00|312469|312242|311840|311716|312500|312300|311786|311600|10061
1642701900000|2022-01-20 18:05:00|311826|311712|311696|311550|311914|311766|311360|311261|4426
1642702200000|2022-01-20 18:10:00|311776|311614|312157|312000|312652|312431|311769|311596|4195
1642702500000|2022-01-20 18:15:00|312151|312028|311811|311585|312249|312044|311600|311500|3099
1642702800000|2022-01-20 18:20:00|311799|311637|311941|311700|312063|311902|311708|311547|1853
1642703100000|2022-01-20 18:25:00|311863|311650|311821|311724|312249|312088|311800|311650|1552
1642703400000|2022-01-20 18:30:00|311926|311725|311598|311452|311926|311727|311548|311452|6084
1642703700000|2022-01-20 18:35:00|311644|311505|312100|311887|312100|311954|311500|311452|2951
1642704000000|2022-01-20 18:40:00|312066|311859|312141|311901|312225|312069|311920|311859|10877
1642704300000|2022-01-20 18:45:00|312037|311900|311838|311510|312347|312160|311665|311500|4258
1642704600000|2022-01-20 18:50:00|311691|311505|311710|311639|311904|311745|311533|311452|2018
1642704900000|2022-01-20 18:55:00|311649|311635|311402|311250|311710|311635|311335|311204|3458
1642705200000|2022-01-20 19:00:00|311397|311222|312400|311866|312500|312331|311397|311222|4028
1642705500000|2022-01-20 19:05:00|312348|311865|312896|312737|312955|312768|312199|311865|3676
1642705800000|2022-01-20 19:10:00|312900|312738|311736|311601|313170|312980|311538|311415|6538
1642706100000|2022-01-20 19:15:00|311700|311532|311583|311364|311791|311677|311075|311000|8143
1642706400000|2022-01-20 19:20:00|311702|311470|311238|311001|311714|311533|310997|310900|2304
1642706700000|2022-01-20 19:25:00|311193|311025|310770|310644|311472|311242|310723|310580|3889
1642707000000|2022-01-20 19:30:00|310707|310648|310939|310743|310978|310744|310477|310310|6969
1642707300000|2022-01-20 19:35:00|310978|310747|310600|310419|310978|310748|310299|310220|4077
1642707600000|2022-01-20 19:40:00|310560|310350|310536|310400|310742|310611|310388|310260|4793
1642707900000|2022-01-20 19:45:00|310644|310423|310308|310021|310800|310580|310050|310019|6618
1642708200000|2022-01-20 19:50:00|310304|310050|309735|309610|310512|310294|309645|309501|14409
1642708500000|2022-01-20 19:55:00|309837|309621|309596|309448|310000|309867|309473|309448|6901
1642708800000|2022-01-20 20:00:00|309503|309450|309356|309175|309970|309844|309073|308907|9733
1642709100000|2022-01-20 20:05:00|309357|309212|308381|308250|309554|309378|308290|308200|6766
1642709400000|2022-01-20 20:10:00|308379|308277|307270|307176|308521|308402|307252|307163|9274
1642709700000|2022-01-20 20:15:00|307276|307177|307311|307200|307560|307421|306700|306600|22857
1642710000000|2022-01-20 20:20:00|307309|307189|305842|305759|307350|307189|305797|305696|17185
1642710300000|2022-01-20 20:25:00|305905|305763|305388|305246|306100|305979|305238|305100|18788
1642710600000|2022-01-20 20:30:00|305342|305200|305910|305702|305998|305929|304700|304566|22650
1642710900000|2022-01-20 20:35:00|305937|305703|305140|305069|305937|305703|304461|304377|24618
1642711200000|2022-01-20 20:40:00|305259|305053|304917|304804|305413|305271|304801|304642|20354
1642711500000|2022-01-20 20:45:00|304882|304807|303880|303801|305064|304927|303879|303800|19815
1642711800000|2022-01-20 20:50:00|303878|303791|303078|302900|304229|304066|302889|302722|42873
1642712100000|2022-01-20 20:55:00|303151|302901|303341|303008|303814|303743|302758|302700|55357
1642712400000|2022-01-20 21:00:00|303361|303002|302385|301700|303989|303002|301700|301000|165332
1642712700000|2022-01-20 21:05:00|302000|301500|302200|301700|302500|302100|302000|301500|6443
1642713000000|2022-01-20 21:10:00|302098|301900|301800|301400|302500|302200|301600|301400|6241
1642713300000|2022-01-20 21:15:00|301801|301500|302000|301750|302000|301800|301499|301008|4942
1642713600000|2022-01-20 21:20:00|302075|301850|301400|301012|302200|301950|301400|301005|2642
1642713900000|2022-01-20 21:25:00|301700|301005|301500|301310|301800|301700|301500|301005|5202
1642714200000|2022-01-20 21:30:00|301200|301200|300550|300500|301769|301310|300550|300500|4942
1642714500000|2022-01-20 21:35:00|300350|300400|299970|299655|300650|300550|299950|299655|9401
1642714800000|2022-01-20 21:40:00|299960|299700|299000|298516|300000|299700|298313|298100|6315
1642715100000|2022-01-20 21:45:00|299420|298600|299200|298600|299700|298950|298600|298516|4894
1642715400000|2022-01-20 21:50:00|299000|298570|299800|299222|299800|299325|298779|298516|4931
1642715700000|2022-01-20 21:55:00||299500||299600||299700||299500|3827
1642716000000|2022-01-20 22:00:00|299700|299500|299600|298900|299700|299500|299000|298700|3586
1642716300000|2022-01-20 22:05:00|299498|298800|299799|299301|299800|299301|299298|298800|1559
1642716600000|2022-01-20 22:10:00|299760|299251|299555|299100|299760|299500|299555|299000|2210
1642716900000|2022-01-20 22:15:00|299500|299200|299300|299200|299500|299300|299300|299200|1296
1642717200000|2022-01-20 22:20:00|299489|299100|299500|299200|299500|299300|299400|299100|823
1642717500000|2022-01-20 22:25:00|299600|299300|299700|299379|299750|299379|299500|299300|369
1642717800000|2022-01-20 22:30:00|299650|299100|299379|299100|299650|299100|299379|299100|447
1642718100000|2022-01-20 22:35:00|299300|299200|299200|299100|299300|299200|299200|299100|808
1642718400000|2022-01-20 22:40:00|299379|299000|299152|299000|299379|299100|299152|299000|1415
1642718700000|2022-01-20 22:45:00|299150|299075|299150|299000|299150|299125|299150|299000|901
1642719000000|2022-01-20 22:50:00|299106|299001|299100|299000|299150|299001|299008|299000|461
1642719300000|2022-01-20 22:55:00|299065||299100||299100||299065||967
1642719600000|2022-01-20 23:00:00|299300|299011|299800|299300|299800|299500|299300|299011|2840
1642719900000|2022-01-20 23:05:00|299900|299310|299800|299500|300000|299800|299799|299310|1959
1642720200000|2022-01-20 23:10:00|299700|299400|299800|299100|299800|299500|299500|299055|661
1642720500000|2022-01-20 23:15:00|299500|299120|299794|299200|299800|299200|299500|299000|1354
1642720800000|2022-01-20 23:20:00|299800|299300|299794|299225|299800|299300|299500|299200|868
1642721100000|2022-01-20 23:25:00|299798|299200|299800|299500|299800|299500|299798|299200|422
1642721400000|2022-01-20 23:30:00|299867|299400|300000|299700|300000|299700|299867|299400|371
1642721700000|2022-01-20 23:35:00|300030|299800|300400|299900|300400|300000|300030|299710|784
1642722000000|2022-01-20 23:40:00||299800||300000||300005||299800|394
1642722300000|2022-01-20 23:45:00|300500|300001|300500|300015|300500|300200|300499|300000|990
1642722600000|2022-01-20 23:50:00|300400|300120|300200|300012|300400|300126|300200|300000|235
1642722900000|2022-01-20 23:55:00|300100|300000|300400|300000|300500|300001|300100|300000|899
1642723200000|2022-01-21 00:00:00|300451|300220|300499|300000|300500|300300|300400|300000|683
1642723500000|2022-01-21 00:05:00|300497|299800|300399|299900|300500|299900|300000|299800|1122
1642723800000|2022-01-21 00:10:00|300500|300000|300500|300000|300500|300400|300500|300000|992
1642724100000|2022-01-21 00:15:00||300006||300006||300006||300006|659
1642724400000|2022-01-21 00:20:00||300350||300350||300350||300350|224
1642724700000|2022-01-21 00:25:00|300600|300400|300600|300000|300600|300402|300599|300000|624
1642725000000|2022-01-21 00:30:00|300500|300200|300500|300120|300600|300200|300498|300120|255
1642725300000|2022-01-21 00:35:00|300498|300000|300498|300002|300498|300022|300496|300000|78
1642725600000|2022-01-21 00:40:00|300400|300000|300284|300000|300400|300000|300200|300000|357
1642725900000|2022-01-21 00:45:00|300300|299911|300000|299911|300300|299911|300000|299911|652
1642726200000|2022-01-21 00:50:00|300080|299900|300080|299800|300080|299900|300080|299800|765
1642726500000|2022-01-21 00:55:00|300000|299700|300000|299800|300080|299800|300000|299669|634
1642755600000|2022-01-21 09:00:00|302500|301200|302500|301201|302500|301300|302390|301200|824
1642755900000|2022-01-21 09:05:00|301590|301200|300999|300300|302500|301300|300999|300300|664
1642756200000|2022-01-21 09:10:00|302500||302479||302500||302479||286
1642756500000|2022-01-21 09:15:00|302400||302400||302400||301113||366
1642756800000|2022-01-21 09:20:00||300466||300300||300466||300300|376
1642757100000|2022-01-21 09:25:00||300466||300300||300466||300300|159
1642757400000|2022-01-21 09:30:00|302500|301152|301600|300300|302500|301200|301600|300300|309
1642757700000|2022-01-21 09:35:00||300702||300300||300702||300300|83
1642758000000|2022-01-21 09:40:00|||||||||196
1642758300000|2022-01-21 09:45:00||300702||300300||301025||300300|372
1642758600000|2022-01-21 09:50:00|302500|300466|302500|300300|302500|300466|301600|300300|123
1642758900000|2022-01-21 09:55:00|301700|300500|301900|301000|302400|301000|301699|300500|242
1642759200000|2022-01-21 10:00:00|302500|301221|302500|301000|302500|301221|301699|301000|498
1642759500000|2022-01-21 10:05:00||300500||300960||301000||300300|450
1642759800000|2022-01-21 10:10:00||300301||300700||300700||300301|123
1642760100000|2022-01-21 10:15:00||300960||300484||301360||300484|288
1642760400000|2022-01-21 10:20:00|302373|300500|301870|300500|302500|301754|301754|300500|426
1642760700000|2022-01-21 10:25:00|301500|300501|301500|300500|301500|300800|301500|300300|225
1642761000000|2022-01-21 10:30:00||300800||300500||300800||300500|97
1642761300000|2022-01-21 10:35:00|301870|300501|301870|301000|301870|301290|301870|300501|54
1642761600000|2022-01-21 10:40:00||301290||301000||301455||301000|90
1642761900000|2022-01-21 10:45:00|301900|301455|302400|301500|302400|301500|301900|301000|115
1642762200000|2022-01-21 10:50:00|301870|300902|302400|301006|302500|301101|301870|300902|146
1642762500000|2022-01-21 10:55:00|302399|301000|302497|301460|302500|301460|302399|301000|50
1642762800000|2022-01-21 11:00:00|302496|301480|302499|301101|302500|301480|302444|300902|84
1642763100000|2022-01-21 11:05:00|302400|301000|301499|300500|302500|301180|301499|300500|544
1642763400000|2022-01-21 11:10:00|300800|300550|301200|300900|302500|300900|300760|300550|1271
1642763700000|2022-01-21 11:15:00|301140|300550|300635|299800|301200|300600|300598|299800|3102
1642764000000|2022-01-21 11:20:00|300400|299900|300635|300141|300635|300142|300400|299900|841
1642764300000|2022-01-21 11:25:00||300160||300200||300200||300080|73
1642764600000|2022-01-21 11:30:00|300400||300400||300400||300400||159
1642764900000|2022-01-21 11:35:00|300635|300300|301000|300635|301499|300635|300635|300300|561
1642765200000|2022-01-21 11:40:00||300300||300300||300300||300300|204
1642765500000|2022-01-21 11:45:00|||||||||96
1642765800000|2022-01-21 11:50:00|300750|300500|300750|300300|300750|300500|300750|300300|1119
1642766100000|2022-01-21 11:55:00|301000|301000|301137|301000|301799|301000|300960|301000|761
1642766400000|2022-01-21 12:00:00|301100|300301|300395|300300|301100|300500|300308|300300|1682
1642766700000|2022-01-21 12:05:00|300393|300240|300299|300000|300400|300240|300090|300000|2086
1642767000000|2022-01-21 12:10:00|300223|300002|300290|299830|300299|300002|300198|299700|955
1642767300000|2022-01-21 12:15:00|300299|300100|300598|299850|300700|300126|300299|299800|950
1642767600000|2022-01-21 12:20:00|300700|299861|300686|300036|300700|300500|300669|299861|916
1642767900000|2022-01-21 12:25:00|300675|300295|300700|300031|300700|300298|300500|300000|1034
1642768200000|2022-01-21 12:30:00|300636|300032|300200|300002|300700|300040|300190|300000|674
1642768500000|2022-01-21 12:35:00|300190|300000|300600|300200|300600|300300|300190|300000|1523
1642768800000|2022-01-21 12:40:00|300590|300300|300267|299826|300590|300300|300100|299826|2923
1642769100000|2022-01-21 12:45:00|300265|300001|300269|300001|300302|300100|300184|299826|1222
1642769400000|2022-01-21 12:50:00|300260|300017|300139|299837|300302|300017|300084|299826|1204
1642769700000|2022-01-21 12:55:00|300129|299826|300100|299826|300168|299826|299801|299800|1458
1642770000000|2022-01-21 13:00:00|300300|299802|299990|299800|300300|300002|299990|299800|803
1642770300000|2022-01-21 13:05:00|300200|299802|300254|300002|300254|300002|300179|299802|860
1642770600000|2022-01-21 13:10:00|300300|300016|300244|299900|300302|300023|299980|299800|1887
1642770900000|2022-01-21 13:15:00|300256|299980|300400|300003|300400|300185|300046|299800|2040
1642771200000|2022-01-21 13:20:00|300379|300011|300400|300000|300400|300100|300349|300000|410
1642771500000|2022-01-21 13:25:00|300700|300202|300500|300300|300700|300400|300400|300202|2026
1642771800000|2022-01-21 13:30:00|300399|300400|300100|300000|300399|300400|300100|300000|1886
1642772100000|2022-01-21 13:35:00|300500|300006|300606|300420|300606|300420|300400|300000|1861
1642772400000|2022-01-21 13:40:00|300700|300550|300982|300400|301000|300700|300568|300106|1875
1642772700000|2022-01-21 13:45:00|301000|300297|300975|300106|301000|300297|300640|300106|1169
1642773000000|2022-01-21 13:50:00|300699|300108|300300|300250|300699|300250|300300|300106|1056
1642773300000|2022-01-21 13:55:00|300499|300106|300440|300147|300499|300216|300440|300106|739
1642773600000|2022-01-21 14:00:00|300450|300220|300239|300147|300450|300300|300239|300147|1009
1642773900000|2022-01-21 14:05:00|300200|300125|299980|299750|300239|300125|299900|299600|23854
1642774200000|2022-01-21 14:10:00|300000|299500|300000|299621|300300|299783|299844|299500|4111
1642774500000|2022-01-21 14:15:00|300400|299605|300400|299700|300400|300000|300399|299605|1142
1642774800000|2022-01-21 14:20:00|300040|299739|300384|299811|300400|299811|300040|299703|1014
1642775100000|2022-01-21 14:25:00|300400|300064|300500|299616|300800|300330|299700|299500|7726
1642775400000|2022-01-21 14:30:00|300305|299630|301172|300707|301799|301675|299180|298850|201306
1642775700000|2022-01-21 14:35:00|300919|300702|297588|297361|301426|301036|297541|297305|51787
1642776000000|2022-01-21 14:40:00|297586|297444|297369|297149|298241|297989|296601|296500|29579
1642776300000|2022-01-21 14:45:00|297440|297201|297994|297736|298300|298147|297134|297000|30293
1642776600000|2022-01-21 14:50:00|297851|297301|297650|297467|298200|297992|297241|297105|17970
1642776900000|2022-01-21 14:55:00|297586|297203|295276|295102|298199|298044|295150|295100|45690
1642777200000|2022-01-21 15:00:00|295275|295189|293079|292903|295965|295633|291910|291799|63567
1642777500000|2022-01-21 15:05:00|293261|292917|293496|293288|293900|293706|292712|292500|35803
1642777800000|2022-01-21 15:10:00|293495|293000|292695|292502|293700|293531|292000|291900|24206
1642778100000|2022-01-21 15:15:00|292699|292503|291698|291423|293479|293200|291550|291202|22249
1642778400000|2022-01-21 15:20:00|291556|291481|290881|290617|291700|291509|290155|290060|50913
1642778700000|2022-01-21 15:25:00|290916|290616|292081|291970|292900|292607|290914|290616|32495
1642779000000|2022-01-21 15:30:00|292193|292093|294795|294646|295000|294871|292000|291783|45843
1642779300000|2022-01-21 15:35:00|294794|294701|294754|294503|295724|295516|294664|294460|26508
1642779600000|2022-01-21 15:40:00|294676|294476|295650|295400|295798|295705|294544|294326|28262
1642779900000|2022-01-21 15:45:00|295651|295401|296298|296148|296307|296180|295118|295000|26416
1642780200000|2022-01-21 15:50:00|296336|296161|296496|296313|297189|297074|295797|295500|16380
1642780500000|2022-01-21 15:55:00|296400|296216|295320|295172|296800|296650|295006|294606|25086
1642780800000|2022-01-21 16:00:00|295402|295177|294861|294654|295471|295250|294724|294585|16042
1642781100000|2022-01-21 16:05:00|294860|294639|296762|296627|297000|296827|294592|294500|19238
1642781400000|2022-01-21 16:10:00|296807|296629|295814|295550|297000|296839|295733|295527|8929
1642781700000|2022-01-21 16:15:00|295834|295624|296463|296226|296900|296755|295757|295527|12040
1642782000000|2022-01-21 16:20:00|296436|296304|297483|297304|297540|297429|296013|295750|13000
1642782300000|2022-01-21 16:25:00|297485|297306|296859|296733|297540|297402|296123|296006|13941
1642782600000|2022-01-21 16:30:00|296858|296715|297102|296768|297427|297042|295999|295737|22317
1642782900000|2022-01-21 16:35:00|297002|296833|294901|294675|297103|296966|294680|294500|11441
1642783200000|2022-01-21 16:40:00|294907|294615|294841|294666|295269|295090|294537|294181|11174
1642783500000|2022-01-21 16:45:00|294833|294558|293350|293002|294833|294559|292735|292600|14165
1642783800000|2022-01-21 16:50:00|293322|293140|293033|292866|293732|293524|292842|292700|6419
1642784100000|2022-01-21 16:55:00|292939|292750|293868|293605|293869|293765|292892|292705|5881
1642784400000|2022-01-21 17:00:00|293760|293562|293654|293500|294177|293972|293171|293000|12247
1642784700000|2022-01-21 17:05:00|293735|293501|293664|293389|294374|294299|293412|293350|11277
1642785000000|2022-01-21 17:10:00|293841|293411|293264|293022|293923|293574|292325|292000|13311
1642785300000|2022-01-21 17:15:00|293263|293112|292280|292106|293300|293112|292152|292000|6581
1642785600000|2022-01-21 17:20:00|292382|292002|292571|292437|292571|292437|291922|291800|8030
1642785900000|2022-01-21 17:25:00|292538|292279|292334|292141|293327|293147|292208|292100|9619
1642786200000|2022-01-21 17:30:00|292332|292123|292676|292443|292677|292500|292176|292012|7463
1642786500000|2022-01-21 17:35:00|292677|292447|291734|291529|293206|292939|291659|291500|8726
1642786800000|2022-01-21 17:40:00|291742|291608|292124|291983|292299|292100|291742|291501|4887
1642787100000|2022-01-21 17:45:00|292123|291980|291674|291400|292659|292504|291567|291300|8840
1642787400000|2022-01-21 17:50:00|291661|291501|291636|291418|291825|291671|291356|291220|5994
1642787700000|2022-01-21 17:55:00|291669|291420|291867|291655|292144|291935|291169|291050|7091
1642788000000|2022-01-21 18:00:00|291882|291695|291399|291201|292466|292214|291277|291050|8647
1642788300000|2022-01-21 18:05:00|291551|291347|291834|291501|292281|292015|291396|291200|5732
1642788600000|2022-01-21 18:10:00|291836|291765|291999|291922|292420|292360|291836|291697|22263
1642788900000|2022-01-21 18:15:00|291995|291800|291714|291402|292073|291900|291432|291300|5765
1642789200000|2022-01-21 18:20:00|291667|291401|290571|290500|291749|291401|290564|290500|15009
1642789500000|2022-01-21 18:25:00|290570|290448|290749|290653|291260|291060|290505|290448|9315
1642789800000|2022-01-21 18:30:00|290748|290615|291543|291404|291790|291601|290632|290556|6497
1642790100000|2022-01-21 18:35:00|291488|291424|292248|292100|292469|292297|291441|291331|10981
1642790400000|2022-01-21 18:40:00|292237|292060|292240|292070|292600|292486|291895|291700|13424
1642790700000|2022-01-21 18:45:00|292211|292126|291800|291648|292388|292253|291357|291163|12717
1642791000000|2022-01-21 18:50:00|291784|291767|291673|291493|292440|292313|291554|291286|15689
1642791300000|2022-01-21 18:55:00|291662|291622|291461|291231|292015|291853|291095|290859|11674
1642791600000|2022-01-21 19:00:00|291400|291245|291506|291301|291851|291642|291193|291000|16152
1642791900000|2022-01-21 19:05:00|291465|291195|291276|291102|291919|291800|291049|290837|8011
1642792200000|2022-01-21 19:10:00|291346|291111|291460|291224|291797|291704|291202|291005|3509
1642792500000|2022-01-21 19:15:00|291461|291225|291400|291234|291698|291545|291282|291171|8341
1642792800000|2022-01-21 19:20:00|291343|291263|291760|291606|291950|291721|291154|291005|9750
1642793100000|2022-01-21 19:25:00|291725|291601|290499|290366|291789|291604|290318|290210|13819
1642793400000|2022-01-21 19:30:00|290498|290440|290424|290220|290732|290562|290218|290172|15707
1642793700000|2022-01-21 19:35:00|290423|290222|290425|290302|290763|290538|289828|289730|34767
1642794000000|2022-01-21 19:40:00|290519|290303|289849|289615|290918|290743|289641|289500|11171
1642794300000|2022-01-21 19:45:00|289861|289700|290087|289891|290098|289998|289685|289500|10713
1642794600000|2022-01-21 19:50:00|290078|289901|289084|288974|290078|289901|288945|288837|14062
1642794900000|2022-01-21 19:55:00|289099|288976|288555|288358|289278|289089|288423|288309|22824
1642795200000|2022-01-21 20:00:00|288533|288363|287789|287619|288888|288766|287774|287619|25027
1642795500000|2022-01-21 20:05:00|287787|287620|287217|287127|287837|287755|287126|287040|26230
1642795800000|2022-01-21 20:10:00|287218|287126|285499|285305|287218|287126|284267|284100|59549
1642796100000|2022-01-21 20:15:00|285432|285258|286501|286345|287000|286895|284350|284143|40869
1642796400000|2022-01-21 20:20:00|286471|286285|286344|286106|286471|286285|285381|285000|18125
1642796700000|2022-01-21 20:25:00|286343|286126|285692|285544|286600|286441|285388|285249|23866
1642797000000|2022-01-21 20:30:00|285691|285566|286870|286726|287700|287608|285604|285427|32531
1642797300000|2022-01-21 20:35:00|286841|286658|287500|287337|287500|287400|286758|286559|31788
1642797600000|2022-01-21 20:40:00|287499|287338|287075|286800|288500|288363|286937|286800|37342
1642797900000|2022-01-21 20:45:00|287000|286877|287000|286902|287100|286999|286281|286100|42205
1642798200000|2022-01-21 20:50:00|286904|286903|285091|284875|287015|286903|284870|284759|49763
1642798500000|2022-01-21 20:55:00|285040|284818|285287|285117|286300|286219|284722|284500|113738
1642798800000|2022-01-21 21:00:00|285286|285116|285200|285000|285600|285286|285100|285000|6400
1642799100000|2022-01-21 21:05:00|285160|285100|284990|284755|285200|285100|284990|284510|5537
1642799400000|2022-01-21 21:10:00|285000|284804|285144|284973|285144|284973|284925|284800|2850
1642799700000|2022-01-21 21:15:00|285200|285000|285600|285230|285600|285230|285120|284973|5412
1642800000000|2022-01-21 21:20:00|285554|285370|285600|285201|285885|285700|285300|285000|5354
1642800300000|2022-01-21 21:25:00|285500|285200|285500|285114|285500|285300|285400|285100|1345
1642800600000|2022-01-21 21:30:00||285200||285300||285300||285100|417
1642800900000|2022-01-21 21:35:00|285460|285105|285261|285101|285500|285200|285261|285101|665
1642801200000|2022-01-21 21:40:00|285321|285150|285321|285300|285321|285300|285321|285150|1258
1642801500000|2022-01-21 21:45:00|285347|285301|285500|285400|285500|285400|285299|285225|2811
1642801800000|2022-01-21 21:50:00|285685|285500|285500|285251|285686|285600|285490|285251|3400
1642802100000|2022-01-21 21:55:00|285450|285350|285400|285252|285450|285350|285400|285251|1519
1643014800000|2022-01-24 09:00:00|288603|285700|287000|284000|288742|286500|286795|284000|1293
1643015100000|2022-01-24 09:05:00|286498|285288|287000|286000|287000|286640|286498|284000|807
1643015400000|2022-01-24 09:10:00|286800|286800|287000|286162|287000|286800|286800|286000|813
1643015700000|2022-01-24 09:15:00|286900|286000|286900|285500|287000|286000|286080|285500|525
1643016000000|2022-01-24 09:20:00|286500|285000|286900|284209|286900|285000|286240|284000|487
1643016300000|2022-01-24 09:25:00|286699|284000|286699|284000|286699|286238|286699|284000|477
1643016600000|2022-01-24 09:30:00|286500|284833|286500|285286|286500|285286|286500|284000|440
1643016900000|2022-01-24 09:35:00|286740|285000|286100|284640|287000|285286|286100|284000|553
1643017200000|2022-01-24 09:40:00|285998|284000|287000|284153|287000|285200|285998|284000|179
1643017500000|2022-01-24 09:45:00|286999|284000|286400|284000|287000|284201|285200|284000|437
1643017800000|2022-01-24 09:50:00||284002||284096||285000||284000|285
1643018100000|2022-01-24 09:55:00||285000||284105||285000||284020|419
1643018400000|2022-01-24 10:00:00|286399|284020|286398|284020|286400|284215|286396|284020|301
1643018700000|2022-01-24 10:05:00|286400|284201|286391|284020|286400|284376|286386|284020|165
1643019000000|2022-01-24 10:10:00|286390|283749|286056|283388|286400|283791|285600|282500|621
1643019300000|2022-01-24 10:15:00|286400|283199|285000|282544|286400|283599|284279|282500|251
1643019600000|2022-01-24 10:20:00|284999|282500|284000|282500|285000|283002|284000|282500|222
1643019900000|2022-01-24 10:25:00|283198|282220|282200|280474|284000|282220|282200|280200|1785
1643020200000|2022-01-24 10:30:00|283500|280418|283500|282377|283500|282900|282619|280325|1320
1643020500000|2022-01-24 10:35:00|283000|281500|283500|282377|283500|283000|283000|281500|1430
1643020800000|2022-01-24 10:40:00|283499|282900|283499|281505|283499|282900|283138|281505|924
1643021100000|2022-01-24 10:45:00|282502|281506|283000|281505|283500|282377|282502|281505|681
1643021400000|2022-01-24 10:50:00|282000|281752|282700|281505|283000|281752|282000|281505|597
1643021700000|2022-01-24 10:55:00|284831|281774|283400|281505|285939|282702|283200|281505|770
1643022000000|2022-01-24 11:00:00|283200|281600|283100|281600|283200|283000|283000|281505|534
1643022300000|2022-01-24 11:05:00|283400|282500|284300|283014|286800|283346|283100|281600|1347
1643022600000|2022-01-24 11:10:00|284100|283200|284300|283014|284300|283200|284100|283014|278
1643022900000|2022-01-24 11:15:00|284400|283590|284699|283100|286490|283900|284320|283014|685
1643023200000|2022-01-24 11:20:00|284799|283200|284799|283105|284799|283200|284799|283100|74
1643023500000|2022-01-24 11:25:00|284797|283106|284799|283141|284799|283200|284585|283100|363
1643023800000|2022-01-24 11:30:00|284797|283200|284799|283015|284799|283200|284698|283014|50
1643024100000|2022-01-24 11:35:00|284794|283014|284799|283014|284799|283073|284670|283014|139
1643024400000|2022-01-24 11:40:00|285347|283015|284750|283500|285347|283500|284750|283014|70
1643024700000|2022-01-24 11:45:00||284125||284125||284125||284125|298
1643025000000|2022-01-24 11:50:00|284500|284126|284750|284125|284750|284126|284500|284125|213
1643025300000|2022-01-24 11:55:00|284749|283500|284100|283700|284750|283700|284000|283500|895
1643025600000|2022-01-24 12:00:00|284020|283600|283000|282602|284750|283600|283000|282600|3240
1643025900000|2022-01-24 12:05:00|283100|282792|282900|282423|283899|282792|282900|282300|1454
1643026200000|2022-01-24 12:10:00|282800|282432|282480|281500|283198|282700|282000|281500|3032
1643026500000|2022-01-24 12:15:00|282500|281501|282400|281800|282787|282348|282325|281500|873
1643026800000|2022-01-24 12:20:00|282200|281500|281800|281202|282500|281512|281630|281001|2813
1643027100000|2022-01-24 12:25:00|281900|281201|281700|281357|282400|281790|281500|281200|4159
1643027400000|2022-01-24 12:30:00|281532|281364|281250|281000|282400|281700|281250|281000|6537
1643027700000|2022-01-24 12:35:00|281400|281002|281300|281100|281600|281140|281200|281000|3039
1643028000000|2022-01-24 12:40:00|281400|281110|280988|280700|281450|281200|280890|280700|6199
1643028300000|2022-01-24 12:45:00|280805|280721|281290|280802|282200|281300|280805|280700|4163
1643028600000|2022-01-24 12:50:00|281200|281000|281200|280811|281300|281020|281000|280800|1674
1643028900000|2022-01-24 12:55:00|281199|280820|281339|280902|282000|281300|281199|280800|3026
1643029200000|2022-01-24 13:00:00|281299|280800|280600|280100|281300|280800|280100|280005|7471
1643029500000|2022-01-24 13:05:00|280400|280101|280000|279511|280400|280300|279500|279001|9746
1643029800000|2022-01-24 13:10:00|279999|279650|279450|278802|279999|279860|278800|278269|8814
1643030100000|2022-01-24 13:15:00|279300|278989|278490|278100|279500|278989|278200|278000|7229
1643030400000|2022-01-24 13:20:00|278342|278000|277500|277000|278500|278220|277499|277000|5163
1643030700000|2022-01-24 13:25:00|277495|277001|277200|276817|277500|277013|276800|276650|9486
1643031000000|2022-01-24 13:30:00|277500|276827|277495|277017|278500|277392|276966|276800|6644
1643031300000|2022-01-24 13:35:00|278000|277000|277200|276717|278000|277495|277000|276650|5231
1643031600000|2022-01-24 13:40:00|277170|276718|278590|278100|278878|278100|277000|276718|5219
1643031900000|2022-01-24 13:45:00|278500|277503|278899|277700|279202|278324|278100|277503|4479
1643032200000|2022-01-24 13:50:00|278499|277701|278500|278000|278950|278100|278000|277701|2163
1643032500000|2022-01-24 13:55:00|278499|278001|278397|277002|278500|278101|277300|277000|4490
1643032800000|2022-01-24 14:00:00|278387|277000|278000|277118|278387|277500|276797|276500|5890
1643033100000|2022-01-24 14:05:00|277999|277218|276973|276700|277999|277500|276540|276140|6935
1643033400000|2022-01-24 14:10:00|276830|276500|277900|277400|278000|277715|276830|276152|6537
1643033700000|2022-01-24 14:15:00|277950|277700|277598|277000|278500|278100|277598|277000|9095
1643034000000|2022-01-24 14:20:00|277800|277001|278000|277505|278000|277640|277481|277000|6878
1643034300000|2022-01-24 14:25:00|277498|277013|278161|278001|278800|278080|277398|277000|4927
1643034600000|2022-01-24 14:30:00|278800|278000|280891|280647|281400|281241|277101|277009|198754
1643034900000|2022-01-24 14:35:00|281211|280409|284000|283795|284000|283795|279482|279312|60843
1643035200000|2022-01-24 14:40:00|283998|283796|281338|281172|284430|284186|281100|280900|15905
1643035500000|2022-01-24 14:45:00|281266|281127|282156|281843|282470|282321|280017|279325|50478
1643035800000|2022-01-24 14:50:00|282155|281875|282180|281776|282998|282821|280606|280423|14592
1643036100000|2022-01-24 14:55:00|282179|281798|280855|280608|283500|283294|280743|280512|24689
1643036400000|2022-01-24 15:00:00|281745|280794|281770|281611|282900|282633|280826|280608|15657
1643036700000|2022-01-24 15:05:00|281884|281612|280994|280512|282000|281706|280930|280512|5385
1643037000000|2022-01-24 15:10:00|279929|279518|280599|280377|280769|280430|279400|279100|25189
1643037600000|2022-01-24 15:20:00|279199|278925|280450|280008|280476|280300|278487|278139|10649
1643037900000|2022-01-24 15:25:00|280670|280302|280897|280435|281200|281000|279599|279056|22649
1643038200000|2022-01-24 15:30:00|280808|280301|281285|280704|281300|281011|280500|280233|12189
1643038500000|2022-01-24 15:35:00|281280|280998|280499|280303|281900|281637|280499|280100|10304
1643038800000|2022-01-24 15:40:00|280401|280101|280499|280262|280500|280281|278713|278279|17287
1643039100000|2022-01-24 15:45:00|279680|279243|279300|278700|280089|279663|278636|278282|6970
1643039400000|2022-01-24 15:50:00|279240|278847|281899|281483|281899|281483|278946|278700|10291
1643039700000|2022-01-24 15:55:00|281900|281581|281437|281022|282400|282101|281002|280715|16210
1643040000000|2022-01-24 16:00:00|281258|281021|281000|280685|281437|281340|280387|280000|11865
1643040300000|2022-01-24 16:05:00|280999|280679|280285|280000|281260|280865|279921|279500|17232
1643040600000|2022-01-24 16:10:00|280286|280005|279730|279382|280764|280514|279198|278834|11593
1643040900000|2022-01-24 16:15:00|279727|279301|280052|279783|280766|280352|279201|278923|12072
1643041200000|2022-01-24 16:20:00|279999|279841|279969|279652|281000|280718|279486|279140|9268
1643041500000|2022-01-24 16:25:00|279922|279701|279600|279339|279960|279790|279225|279000|11868
1643041800000|2022-01-24 16:30:00|279560|279400|278630|278400|280000|279652|278445|278200|8427
1643042100000|2022-01-24 16:35:00|278765|278414|276893|276601|279100|278771|276753|276545|17248
1643042400000|2022-01-24 16:40:00|276875|276600|276821|276503|277135|276812|276095|275872|9770
1643042700000|2022-01-24 16:45:00|276846|276554|274461|274000|277446|277009|274450|274000|22625
1643043000000|2022-01-24 16:50:00|274459|274002|276424|276196|276426|276196|274453|274002|17314
1643043300000|2022-01-24 16:55:00|276426|276264|276870|276600|277000|276841|275726|275400|16897
1643043600000|2022-01-24 17:00:00|276868|275900|275433|275180|277087|276892|275077|274850|9594
1643043900000|2022-01-24 17:05:00|275399|275000|273971|273702|275500|275114|273762|273490|11459
1643044200000|2022-01-24 17:10:00|274189|273836|273093|272804|274460|274202|272349|272164|21673
1643044500000|2022-01-24 17:15:00|273007|272807|271899|271700|273007|272808|271296|271112|25411
1643044800000|2022-01-24 17:20:00|271897|271551|271761|271452|272955|272660|270904|270700|31460
1643045100000|2022-01-24 17:25:00|271550|271351|272576|272250|273200|272955|270979|270700|19630
1643045400000|2022-01-24 17:30:00|272534|272259|272800|272504|273000|272701|271742|271400|8434
1643045700000|2022-01-24 17:35:00|272700|272507|272500|272341|272700|272507|270981|270900|15411
1643046000000|2022-01-24 17:40:00|272468|272259|273190|272901|273750|273531|271323|271000|22877
1643046300000|2022-01-24 17:45:00|273333|273047|273624|273324|274200|273941|273250|272687|13454
1643046600000|2022-01-24 17:50:00|273486|273325|274784|274495|274899|274517|272845|272687|28987
1643046900000|2022-01-24 17:55:00|274725|274412|274941|274661|275500|275390|274108|273822|13971
1643047200000|2022-01-24 18:00:00|274940|274662|276399|276003|276400|276187|274509|274000|11641
1643047500000|2022-01-24 18:05:00|276391|276105|277598|277269|277900|277643|275895|275500|22158
1643047800000|2022-01-24 18:10:00|277599|277267|279034|278857|279179|278949|277598|277267|20846
1643048100000|2022-01-24 18:15:00|279104|278879|280180|279711|280400|280109|278842|278663|13173
1643048400000|2022-01-24 18:20:00|280040|279673|277156|276780|280400|280111|277060|276780|15475
1643048700000|2022-01-24 18:25:00|277080|276799|276639|276112|278000|277700|276632|276100|10981
1643049000000|2022-01-24 18:30:00|276637|276113|279331|278922|279331|279065|276574|276113|5281
1643049300000|2022-01-24 18:35:00|279155|278781|279504|279107|279504|279280|277676|277087|7002
1643049600000|2022-01-24 18:40:00|279460|279121|279636|279415|279970|279636|278834|278608|12544
1643049900000|2022-01-24 18:45:00|279797|279460|281498|281208|281500|281258|279635|279415|11738
1643050200000|2022-01-24 18:50:00|281575|281256|282500|282220|282500|282299|281448|281220|16409
1643050500000|2022-01-24 18:55:00|282399|282221|283245|283098|283327|283103|282264|281871|19146
1643050800000|2022-01-24 19:00:00|283280|283083|282730|282375|284300|284100|282308|282035|22474
1643051100000|2022-01-24 19:05:00|282567|282135|282310|281981|282995|282672|281999|281484|8274
1643051400000|2022-01-24 19:10:00|282308|282028|280858|280356|282970|282900|280482|280200|12709
1643051700000|2022-01-24 19:15:00|280951|280571|280730|280506|281905|281375|280730|280500|11853
1643052000000|2022-01-24 19:20:00|280848|280507|279121|278661|281800|281473|279121|278661|15152
1643052300000|2022-01-24 19:25:00|278996|278706|279623|279032|280000|279923|278815|278661|13783
1643052600000|2022-01-24 19:30:00|279586|279033|279000|278500|280481|280025|278935|278500|9431
1643052900000|2022-01-24 19:35:00|278974|278522|277973|277301|278975|278726|277451|277128|9357
1643053200000|2022-01-24 19:40:00|278115|277679|278080|277727|278422|278003|277641|277157|13642
1643053500000|2022-01-24 19:45:00|277971|277602|279999|279586|280000|279693|276985|276682|10141
1643053800000|2022-01-24 19:50:00|279998|279633|281201|280954|281201|280990|279470|279046|12303
1643054100000|2022-01-24 19:55:00|281109|280859|281029|280801|281206|281013|279833|278823|6272
1643054400000|2022-01-24 20:00:00|281027|280659|280885|280616|282400|281926|280885|280508|10698
1643054700000|2022-01-24 20:05:00|280774|280615|281184|280828|281184|280828|279882|279513|8652
1643055000000|2022-01-24 20:10:00|281183|280829|282963|282624|282969|282800|281182|280829|12318
1643055300000|2022-01-24 20:15:00|282962|282647|282499|282188|284293|284009|282324|282000|23737
1643055600000|2022-01-24 20:20:00|282496|282301|284719|284443|284995|284773|282496|282002|24481
1643055900000|2022-01-24 20:25:00|284849|284526|285464|285107|286500|286000|284849|284526|30390
1643056200000|2022-01-24 20:30:00|285379|285100|288839|288587|288900|288713|284786|284435|33611
1643056500000|2022-01-24 20:35:00|288840|288588|288585|288191|289900|289465|288171|288000|51079
1643056800000|2022-01-24 20:40:00|288538|288172|287499|287197|289200|288970|286469|286256|35797
1643057100000|2022-01-24 20:45:00|287498|287144|288500|288154|288600|288190|287389|287144|23228
1643057400000|2022-01-24 20:50:00|288390|288157|287547|287056|288800|288514|287140|286561|53695
1643057700000|2022-01-24 20:55:00|287546|287140|289432|289168|289456|289326|287130|286848|88857
1643058000000|2022-01-24 21:00:00|289500|288536|289088|288622|289500|289170|289000|288307|3874
1643058300000|2022-01-24 21:05:00|288888|288600|289077|288700|289077|288800|288800|288566|2478
1643058600000|2022-01-24 21:10:00|289088|288743|289177|288610|289456|289088|288700|288610|3468
1643058900000|2022-01-24 21:15:00|289100|288900|289167|288800|289177|288900|289100|288610|1689
1643059200000|2022-01-24 21:20:00|289000|288756|288900|288700|289000|288756|288700|288610|1964
1643059500000|2022-01-24 21:25:00|288800|288790|288900|288654|288900|288790|288796|288654|1197
1643059800000|2022-01-24 21:30:00|288800||288800||288900||288800||504
1643060100000|2022-01-24 21:35:00|288754|288700|289087|288700|289177|288800|288754|288700|885
1643060400000|2022-01-24 21:40:00|289099|289056|289087|288700|289177|289056|289087|288700|1544
1643060700000|2022-01-24 21:45:00|289088|288701|289088|288701|289088|288701|289088|288701|175
1643061000000|2022-01-24 21:50:00|289071|288805|289177|288806|289177|288806|289071|288805|615
1643061300000|2022-01-24 21:55:00|289300|288811|289756|289200|289756|289200|289210|288806|639
1643061600000|2022-01-24 22:00:00|289200|289088|289756|289088|289756|289088|289200|289088|323
1643061900000|2022-01-24 22:05:00|289500||289500||289500||289500||77
1643062200000|2022-01-24 22:10:00|289600||289600||289600||289600||260
1643062500000|2022-01-24 22:15:00|||||||||31
1643062800000|2022-01-24 22:20:00|289598||289598||289598||289598||67
1643063100000|2022-01-24 22:25:00|289400|289002|289200|288995|289450|289088|289200|288992|206
1643063400000|2022-01-24 22:30:00|289198|288805|289200|288992|289428|289001|289149|288805|100
1643063700000|2022-01-24 22:35:00|289151|288901|289100|288654|289151|288901|289100|288654|201
1643064000000|2022-01-24 22:40:00|289095|288610|289200|288725|289200|288853|289000|288610|248
1643064300000|2022-01-24 22:45:00|289050|288853|289044|288610|289050|288853|289044|288610|223
1643064600000|2022-01-24 22:50:00|289050||289000||289050||289000||86
1643064900000|2022-01-24 22:55:00|289050|288700|289050|288610|289050|288801|289040|288610|215
1643065200000|2022-01-24 23:00:00|288999|288619|289000|288619|289000|288619|288990|288619|25
1643065500000|2022-01-24 23:05:00|288900|288610|288900|288654|288900|288679|288900|288610|111
1643065800000|2022-01-24 23:10:00|289000|288800|289000|288654|289000|288800|289000|288654|321
1643066100000|2022-01-24 23:15:00|289030|288700|289050|288700|289090|289000|288999|288700|659
1643066400000|2022-01-24 23:20:00|289040|288654|288900|288654|289040|288654|288900|288654|118
1643066700000|2022-01-24 23:25:00|288800|288610|288800|288000|288800|288610|288390|288000|1728
1643067000000|2022-01-24 23:30:00|288799|287845|288800|287845|288800|287845|288799|287845|556
1643067300000|2022-01-24 23:35:00|288500|288002|288500|288002|288500|288002|288500|288002|45
1643067600000|2022-01-24 23:40:00||288000||288000||288005||288000|111
1643067900000|2022-01-24 23:45:00|288800|287845|288898|288500|288898|288500|288800|287845|571
1643068200000|2022-01-24 23:50:00|288998|288502|289000|288502|289000|288502|288888|288502|653
1643068500000|2022-01-24 23:55:00|288999|288500|288988|288500|289000|288500|288988|288500|62
1643068800000|2022-01-25 00:00:00|288998|288501|288996|288500|288998|288501|288996|288500|124
1643069100000|2022-01-25 00:05:00|288995|288000|288984|288000|288997|288003|288824|288000|723
1643069400000|2022-01-25 00:10:00|288500|288100|288644|288000|288644|288100|288200|288000|163
1643069700000|2022-01-25 00:15:00|288900||288600||288900||288600||98
1643070000000|2022-01-25 00:20:00|288822|287845|288300|285500|288850|287845|288300|285500|405
1643070300000|2022-01-25 00:25:00|288000|285000|288000|285511|288300|285511|288000|285000|104
1643070600000|2022-01-25 00:30:00|287950|285588|288596|286320|288900|288000|287950|285588|505
1643070900000|2022-01-25 00:35:00|288700|287240|288199|287240|288700|287246|288199|287240|108
1643071200000|2022-01-25 00:40:00|288198|287252|288000|286302|288198|287252|288000|286302|258
1643071500000|2022-01-25 00:45:00|287981|285001|288000|285027|288000|285027|287500|285001|144
1643071800000|2022-01-25 00:50:00|287500|285101|287009|285046|288000|285101|287009|285000|375
1643072100000|2022-01-25 00:55:00|286999|285060|285900|285000|286999|285400|285900|285000|473
1643101200000|2022-01-25 09:00:00|284664|283800|285725|282451|286059|284000|284519|282451|1338
1643101500000|2022-01-25 09:05:00|285582|282526|286227|283200|286227|283200|283700|282451|302
1643101800000|2022-01-25 09:10:00|285298|283334|285522|283216|288400|283334|285291|283200|113
1643102100000|2022-01-25 09:15:00|288000|283800|285999|283800|288004|283800|285646|283800|115
1643102400000|2022-01-25 09:20:00|287186|283802|286375|283800|287804|283806|285864|283800|60
1643102700000|2022-01-25 09:25:00|288014|284134|288013|285000|288230|285000|286487|283800|71
1643103000000|2022-01-25 09:30:00|288014|285001|287023|285000|288014|285001|287007|285000|131
1643103300000|2022-01-25 09:35:00|287540||288014||288174||286703||99
1643103600000|2022-01-25 09:40:00|288013|285101|288603|285000|288604|285101|286445|285000|31
1643103900000|2022-01-25 09:45:00|288604|285021|288813|285000|288814|285026|287410|285000|54
1643104200000|2022-01-25 09:50:00|288814|285021|287747|285000|288814|285021|287528|285000|7
1643104500000|2022-01-25 09:55:00|288604|285021|287003|285000|288930|285021|287003|285000|79
1643104800000|2022-01-25 10:00:00|288814||287003||289000||286927||36
1643105100000|2022-01-25 10:05:00|286881|285021|288814|285000|288930|285501|286871|285000|62
1643105400000|2022-01-25 10:10:00|288813|285051|288020|285235|288814|285518|287722|285000|12
1643105700000|2022-01-25 10:15:00|288604|285000|288384|285740|288930|285741|287843|285000|128
1643106000000|2022-01-25 10:20:00|288714|285743|287803|285304|288814|285781|287803|285000|156
1643106300000|2022-01-25 10:25:00|287804|285305|287340|285174|287931|285306|287339|285000|10
1643106600000|2022-01-25 10:30:00|287540|285180|287637|285000|288714|285327|287299|285000|174
1643106900000|2022-01-25 10:35:00|288400||287184||288814||286799||142
1643107200000|2022-01-25 10:40:00|288230||287201||288604||287072||30
1643107500000|2022-01-25 10:45:00|288014|283800|288400|283800|288714|283803|285752|283800|337
1643107800000|2022-01-25 10:50:00|288714|284175|286599|283800|288800|284175|286599|283800|100
1643108100000|2022-01-25 10:55:00|287834|283801|288400|283800|288800|284001|286180|283800|15
1643108400000|2022-01-25 11:00:00|288714|284001|287206|284396|288714|284396|286018|283800|152
1643108700000|2022-01-25 11:05:00|288604|284394|286829|283957|288604|284396|286452|283800|29
1643109000000|2022-01-25 11:10:00|287714|283801|286780|284200|288004|284400|286592|283801|89
1643109300000|2022-01-25 11:15:00|286599|284225|286473|284600|288014|284600|285401|283800|108
1643109600000|2022-01-25 11:20:00|286799|284920|286799|284600|287964|284920|286050|284600|53
1643109900000|2022-01-25 11:25:00|287714|284900|286805|284600|287964|284900|286701|284600|14
1643110200000|2022-01-25 11:30:00|287540|284163|286223|283800|287804|285182|285000|283800|280
1643110500000|2022-01-25 11:35:00|286000|283900|284200|283800|286000|283900|284200|283800|1592
1643110800000|2022-01-25 11:40:00|284199|283801|284000|283200|287964|283801|284000|283200|363
1643111100000|2022-01-25 11:45:00|284866|283201|284500|283200|287964|283201|284500|283200|103
1643111400000|2022-01-25 11:50:00|284989||284904||287714||284777||68
1643111700000|2022-01-25 11:55:00|287714|283500|284867|283320|287964|283501|284584|283200|90
1643112000000|2022-01-25 12:00:00|287964|283500|283200|282500|287964|283598|283200|282500|1322
1643112300000|2022-01-25 12:05:00|283199|282640|283699|283001|285500|283300|283199|282500|664
1643112600000|2022-01-25 12:10:00|284420|283032|284000|283001|284420|283525|283989|283000|295
1643112900000|2022-01-25 12:15:00|283999|283000|284419|283112|284420|283142|283700|283000|35
1643113200000|2022-01-25 12:20:00|283800|283101|284389|282500|284419|283302|283300|282500|1002
1643113500000|2022-01-25 12:25:00|283300|283055|283300|283055|283300|283055|283300|283055|226
1643113800000|2022-01-25 12:30:00|283280|283057|283300|283001|283300|283057|283280|283001|504
1643114100000|2022-01-25 12:35:00|283299|283015|283300|282502|283300|283015|283136|282500|492
1643114400000|2022-01-25 12:40:00|283290|282503|283300|282925|283300|282925|282984|282502|408
1643114700000|2022-01-25 12:45:00|283290|283003|284420|282811|284420|283330|283200|282501|1238
1643115000000|2022-01-25 12:50:00|284299|282800|284299|283003|284299|283003|284299|282800|46
1643115300000|2022-01-25 12:55:00|283500|283000|284420|283400|284420|283500|283500|283000|601
1643115600000|2022-01-25 13:00:00|284416|283500|283379|282700|284420|283500|283145|282700|1372
1643115900000|2022-01-25 13:05:00|283400|282716|282200|281520|284419|282802|282200|281500|1650
1643116200000|2022-01-25 13:10:00|282121|281500|283702|281706|284419|282002|282121|281500|908
1643116500000|2022-01-25 13:15:00|284266|281500|284420|283000|284420|283000|282900|281500|869
1643116800000|2022-01-25 13:20:00|283700|281500|284408|282321|284420|282900|282900|281500|780
1643117100000|2022-01-25 13:25:00|284404|282500|283662|282000|284404|282510|283000|281858|953
1643117400000|2022-01-25 13:30:00|284200|281750|284200|282237|284200|282237|282590|281706|286
1643117700000|2022-01-25 13:35:00|284159|282211|283600|283000|284200|283000|282810|282211|421
1643118000000|2022-01-25 13:40:00|283556|283001|283600|283000|283800|283022|283394|283000|693
1643118300000|2022-01-25 13:45:00|283500||283479||283600||283297||426
1643118600000|2022-01-25 13:50:00|283298|283100|283883|283000|284200|283300|283298|283000|1621
1643118900000|2022-01-25 13:55:00|283894|283100|284000|283200|284000|283280|283597|283100|641
1643119200000|2022-01-25 14:00:00|283974|283220|283999|283047|284000|283300|283269|283000|1094
1643119500000|2022-01-25 14:05:00|283900|283500|283600|283000|283900|283500|283600|283000|397
1643119800000|2022-01-25 14:10:00|283590||284000||284000||283485||1963
1643120100000|2022-01-25 14:15:00|283600|283001|283992|283528|284200|283596|283460|283001|646
1643120400000|2022-01-25 14:20:00|284200|283527|284418|283500|284419|283680|283800|283500|2017
1643120700000|2022-01-25 14:25:00|284419|283900|284799|283321|284800|284218|283907|283000|1680
1643121000000|2022-01-25 14:30:00|284257|284130|284934|284630|286900|286453|284000|283500|70378
1643121300000|2022-01-25 14:35:00|284933|284400|286400|286003|287400|287056|284419|284023|12873
1643121600000|2022-01-25 14:40:00|286399|286004|284914|284424|287400|286688|284707|284158|10488
1643121900000|2022-01-25 14:45:00|284913|284425|282000|281262|284914|284425|281187|281000|25626
1643122200000|2022-01-25 14:50:00|281928|281417|280244|279716|282400|281553|279834|279564|20361
1643122500000|2022-01-25 14:55:00|280245|279768|280796|280343|281713|281468|280245|279768|10304
1643122800000|2022-01-25 15:00:00|281092|280441|280113|279702|281600|281348|279554|279290|11263
1643123100000|2022-01-25 15:05:00|280109|279900|280977|280626|281076|280720|279734|279500|7941
1643123400000|2022-01-25 15:10:00|280975|280600|281396|281075|281400|281153|279697|279512|9332
1643123700000|2022-01-25 15:15:00|281400|281171|280387|280144|281774|281500|280227|280006|17174
1643124000000|2022-01-25 15:20:00|280564|280145|279628|279223|280687|280391|278924|278700|13672
1643124300000|2022-01-25 15:25:00|279621|279222|281931|281650|282000|281816|279321|279000|14760
1643124600000|2022-01-25 15:30:00|281930|281600|281692|281395|281931|281727|281208|281000|9615
1643124900000|2022-01-25 15:35:00|281691|281471|281368|280880|282849|282510|280000|279660|16931
1643125200000|2022-01-25 15:40:00|281362|280900|282191|281846|282450|281846|280704|280500|6938
1643125500000|2022-01-25 15:45:00|282332|281862|282200|281780|282778|282357|281362|281000|7594
1643125800000|2022-01-25 15:50:00|282199|281781|281649|281135|282540|282327|281069|280700|8673
1643126100000|2022-01-25 15:55:00|281416|281245|280822|280283|281906|281416|280449|280100|5024
1643126400000|2022-01-25 16:00:00|280650|280392|281558|281097|281660|281429|280623|280392|6316
1643126700000|2022-01-25 16:05:00|281513|281121|280554|280307|281660|281393|280119|280000|7903
1643127000000|2022-01-25 16:10:00|280764|280309|280492|280180|281110|280939|279999|279800|5834
1643127300000|2022-01-25 16:15:00|280398|280226|281160|280926|281400|281173|279845|279594|6447
1643127600000|2022-01-25 16:20:00|281110|280869|280313|280034|281500|281295|279951|279800|7727
1643127900000|2022-01-25 16:25:00|280251|280037|279984|279616|280500|280319|279466|279134|9845
1643128200000|2022-01-25 16:30:00|279979|279617|279407|279225|280279|279701|278943|278800|8711
1643128500000|2022-01-25 16:35:00|279365|279227|277500|277172|279412|279227|277149|277000|27712
1643128800000|2022-01-25 16:40:00|277412|277104|278015|277734|278472|277967|276999|276828|12291
1643129100000|2022-01-25 16:45:00|277969|277738|278210|277940|278687|278365|277804|277500|5125
1643129400000|2022-01-25 16:50:00|278357|278000|278850|278683|278984|278770|278000|277800|13347
1643129700000|2022-01-25 16:55:00|278848|278119|277718|277401|278848|278603|277444|277200|6155
1643130000000|2022-01-25 17:00:00|277733|277300|279481|279260|279481|279260|277413|277200|5137
1643130300000|2022-01-25 17:05:00|279500|279272|279269|279025|280199|280005|279184|278625|9555
1643130600000|2022-01-25 17:10:00|279270|279044|278598|278269|279270|279051|278350|278170|8476
1643130900000|2022-01-25 17:15:00|278627|278410|278900|278555|279288|278980|277608|277500|6219
1643131200000|2022-01-25 17:20:00|278799|278410|278653|278283|279289|279042|278627|278073|4175
1643131500000|2022-01-25 17:25:00|278636|278282|279642|279357|280000|279603|278636|278282|11393
1643131800000|2022-01-25 17:30:00|279641|279223|278376|278247|279641|279307|278282|278075|10195
1643132100000|2022-01-25 17:35:00|278501|278301|278505|278105|278683|278500|277968|277800|10684
1643132400000|2022-01-25 17:40:00|278503|278133|278737|278573|278737|278573|277521|277201|8408
1643132700000|2022-01-25 17:45:00|278751|278501|277990|277777|279226|279036|277752|277500|12129
1643133000000|2022-01-25 17:50:00|277991|277778|276953|276767|278110|277878|276828|276600|9996
1643133300000|2022-01-25 17:55:00|276959|276768|278444|278158|278444|278158|276458|276343|11568
1643133600000|2022-01-25 18:00:00|278258|278073|277596|277293|278258|278073|276893|276630|6507
1643133900000|2022-01-25 18:05:00|277616|277436|277741|277469|277800|277596|276978|276800|6374
1643134200000|2022-01-25 18:10:00|277800|277475|278004|277810|278500|278135|277361|277060|4902
1643134500000|2022-01-25 18:15:00|278005|277876|278696|278450|278872|278671|277868|277600|3135
1643134800000|2022-01-25 18:20:00|278693|278451|278348|278183|278941|278638|278318|278042|4873
1643135100000|2022-01-25 18:25:00|278347|278068|279829|279700|279875|279738|278263|278000|11646
1643135400000|2022-01-25 18:30:00|279824|279605|280261|280100|280500|280326|279500|279354|12182
1643135700000|2022-01-25 18:35:00|280289|280180|280501|280325|280642|280442|279598|279000|14268
1643136000000|2022-01-25 18:40:00|280625|280326|279932|279800|280694|280462|279769|279500|7922
1643136300000|2022-01-25 18:45:00|280027|279827|280905|280582|281307|281087|279627|279500|8279
1643136600000|2022-01-25 18:50:00|280851|280583|281655|281503|281831|281577|280753|280438|8769
1643136900000|2022-01-25 18:55:00|281650|281379|282091|281851|282181|281932|280966|280800|9295
1643137200000|2022-01-25 19:00:00|282225|281895|281389|281076|282225|281896|281318|281075|8638
1643137500000|2022-01-25 19:05:00|281390|281230|281206|280900|281663|281509|280793|280500|8416
1643137800000|2022-01-25 19:10:00|281207|281008|282409|282135|282738|282515|281207|281008|6132
1643138100000|2022-01-25 19:15:00|282448|282216|282534|282348|283000|282813|282355|282200|11811
1643138400000|2022-01-25 19:20:00|282531|282200|282408|282205|282964|282783|282263|282000|5609
1643138700000|2022-01-25 19:25:00|282381|282207|282249|282001|282500|282293|281686|281500|5939
1643139000000|2022-01-25 19:30:00|282248|282000|281264|280998|282500|282267|281180|280925|4340
1643139300000|2022-01-25 19:35:00|281306|281103|282158|281955|282362|282001|281306|281000|8746
1643139600000|2022-01-25 19:40:00|282245|282034|283175|282989|283325|283051|282244|282001|8232
1643139900000|2022-01-25 19:45:00|283171|283002|282852|282500|283649|283481|282706|282500|11377
1643140200000|2022-01-25 19:50:00|282851|282651|283491|283325|283600|283475|282751|282457|9068
1643140500000|2022-01-25 19:55:00|283600|283333|284000|283710|284207|283938|283296|283000|6493
1643140800000|2022-01-25 20:00:00|283999|283656|282885|282728|284000|283801|282494|282274|11715
1643141100000|2022-01-25 20:05:00|282884|282740|281652|281460|283000|282786|281496|281200|7712
1643141400000|2022-01-25 20:10:00|281653|281415|281083|280797|281653|281522|280702|280700|10797
1643141700000|2022-01-25 20:15:00|281225|280982|281770|281510|281895|281754|281035|280851|10371
1643142000000|2022-01-25 20:20:00|281769|281537|280568|280262|281770|281540|280506|280155|8536
1643142300000|2022-01-25 20:25:00|280566|280261|280138|279963|280566|280261|279362|279122|10543
1643142600000|2022-01-25 20:30:00|280136|279834|280241|279981|280798|280389|279655|279523|8134
1643142900000|2022-01-25 20:35:00|280246|280002|280603|280448|280854|280670|279544|279362|11474
1643143200000|2022-01-25 20:40:00|280597|280453|280361|280113|281361|281223|279770|279579|21805
1643143500000|2022-01-25 20:45:00|280358|280150|281000|280585|281285|281148|280358|280150|15669
1643143800000|2022-01-25 20:50:00|280875|280391|280207|279868|281000|280408|279648|279512|21470
1643144100000|2022-01-25 20:55:00|280208|279867|280316|279972|280787|280510|279856|279677|58129
1643144400000|2022-01-25 21:00:00|280400|279968|278594|277002|280600|279972|277000|276300|13067
1643144700000|2022-01-25 21:05:00|277200|277000|277500|277100|278596|277343|277000|276350|10975
1643145000000|2022-01-25 21:10:00|277343|277102|278397|277500|278397|277700|277200|277070|6026
1643145300000|2022-01-25 21:15:00|278188|277602|277943|277600|279215|278400|277943|277600|5108
1643145600000|2022-01-25 21:20:00|277870|277525|277479|276600|277943|277525|277168|276600|1855
1643145900000|2022-01-25 21:25:00|277389|276602|277400|275602|277700|276700|275669|275000|5756
1643146200000|2022-01-25 21:30:00|276973|275800|275587|275000|276973|275900|275500|275000|3058
1643146500000|2022-01-25 21:35:00|275200|275001|275500|275222|276388|275500|275200|275001|2311
1643146800000|2022-01-25 21:40:00|275309|275232|275100|274800|275500|275309|275100|274800|3192
1643147100000|2022-01-25 21:45:00|275000|275002|274999|274500|275600|275102|274800|274500|3809
1643147400000|2022-01-25 21:50:00|275000|274527|275000|274102|275000|274527|274500|274000|1738
1643147700000|2022-01-25 21:55:00|274500|274200|275200|274601|275900|274737|274500|274200|2843
1643148000000|2022-01-25 22:00:00|275100|274605|275380|274607|276500|275002|275100|274605|2347
1643148300000|2022-01-25 22:05:00|275370|274701|275300|274651|275370|274800|275000|274605|461
1643148600000|2022-01-25 22:10:00|275449|274650|275999|275401|276000|275401|275449|274650|965
1643148900000|2022-01-25 22:15:00|276000|275400|275700|275000|276000|275400|275399|275000|821
1643149200000|2022-01-25 22:20:00|275650|275100|275400|275100|275650|275101|275400|275100|223
1643149500000|2022-01-25 22:25:00|275450|275102|275100|275000|275650|275103|275100|275000|702
1643149800000|2022-01-25 22:30:00|275500|274900|275500|274800|275600|274900|275000|274605|3105
1643150100000|2022-01-25 22:35:00|275625|275000|275898|275400|276200|275900|275500|275000|4124
1643150400000|2022-01-25 22:40:00|275785|275500|275893|275400|275898|275800|275700|275100|750
1643150700000|2022-01-25 22:45:00|275868|275600|275580|275100|275893|275600|275500|275001|369
1643151000000|2022-01-25 22:50:00|275500|275105|275598|275200|275600|275200|275500|275105|245
1643151300000|2022-01-25 22:55:00|275600|275222|275800|275300|275893|275300|275600|275222|706
1643151600000|2022-01-25 23:00:00|276000|275325|276400|276022|276400|276022|275967|275300|1430
1643151900000|2022-01-25 23:05:00|276500|276000|278915|278500|278915|278500|276490|275300|5044
1643152200000|2022-01-25 23:10:00|279200|277888|281577|280800|281577|280800|279200|277888|12524
1643152500000|2022-01-25 23:15:00|281566|280802|282000|281000|282237|281577|280900|280100|7550
1643152800000|2022-01-25 23:20:00|281574|281002|281550|281440|282000|281440|281550|280400|2165
1643153100000|2022-01-25 23:25:00|281700|280700|283000|282155|283200|282200|281700|280700|7286
1643153400000|2022-01-25 23:30:00|282998|282156|282000|281500|283150|282817|282000|281500|3009
1643153700000|2022-01-25 23:35:00|281995|281520|281900|281500|282000|281755|281508|281500|1584
1643154000000|2022-01-25 23:40:00|282000|281502|282900|282200|282900|282400|282000|281500|2000
1643154300000|2022-01-25 23:45:00|283000|282201|283500|282500|284400|283500|283000|282200|1805
1643154600000|2022-01-25 23:50:00|283400|282520|283100|282512|283400|282710|282995|282500|1398
1643154900000|2022-01-25 23:55:00|282900|282500|282500|281652|282900|282512|282450|281620|555
1643155200000|2022-01-26 00:00:00|282400|281654|281500|280412|282400|281800|281500|280400|2110
1643155500000|2022-01-26 00:05:00|281600|280400|281288|280701|281600|280720|281278|280400|1357
1643155800000|2022-01-26 00:10:00|280900|280901|281495|280801|282391|281101|280898|280400|1086
1643156100000|2022-01-26 00:15:00|281489|281000|280700|280100|281495|281000|280700|280100|1611
1643156400000|2022-01-26 00:20:00|280588|280000|280500|280027|281000|280200|280350|280000|897
1643156700000|2022-01-26 00:25:00|280800|280100|280989|280301|281500|280500|280800|280100|438
1643157000000|2022-01-26 00:30:00|281000|280000|281500|280351|281500|280500|280800|280000|325
1643157300000|2022-01-26 00:35:00|281499|280400|281500|280600|281500|280602|281498|280350|145
1643157600000|2022-01-26 00:40:00|281300|280515|281487|280501|281500|280608|281000|280501|367
1643157900000|2022-01-26 00:45:00|281200|280200|281490|280301|281490|280800|280700|280000|1299
1643158200000|2022-01-26 00:50:00|281488|280303|281400|280201|281490|280303|280698|280201|113
1643158500000|2022-01-26 00:55:00|280700|280200|281377|280500|281377|280550|280688|280101|367
1643187600000|2022-01-26 09:00:00|284500|282498|284700|283800|285867|284800|284400|282293|1287
1643187900000|2022-01-26 09:05:00||284000||284000||284000||284000|130
1643188200000|2022-01-26 09:10:00|285867|284474|286000|284700|290000|285200|285867|284000|1790
1643188500000|2022-01-26 09:15:00|285500|284000|285500|284000|285500|284000|285500|284000|257
1643188800000|2022-01-26 09:20:00|286000|283800|285800|283800|286000|284780|285800|283800|197
1643189100000|2022-01-26 09:25:00|286000|284500|286000|283800|286000|285200|286000|283800|81
1643189400000|2022-01-26 09:30:00||284700||283800||285001||283800|234
1643189700000|2022-01-26 09:35:00|286320|283985|288300|283800|290000|285301|286320|283800|260
1643190000000|2022-01-26 09:40:00|287821|284090|288124|286500|289000|286500|287497|283800|46
1643190300000|2022-01-26 09:45:00|289000|285500|287793|284948|290000|285500|287793|283812|210
1643190600000|2022-01-26 09:50:00|287000|284057|288104|285880|290000|286000|286600|284057|246
1643190900000|2022-01-26 09:55:00|288800|285900|286400|285501|290000|285900|286400|285500|175
1643191200000|2022-01-26 10:00:00||285500||285000||285500||285000|407
1643191500000|2022-01-26 10:05:00|286079|285800|286400|285001|286400|285800|286079|285000|180
1643191800000|2022-01-26 10:10:00|286343|285500|286400|285001|286400|285750|286260|285001|372
1643192100000|2022-01-26 10:15:00|286000|285500|286400|285750|286400|285750|286000|285001|281
1643192400000|2022-01-26 10:20:00|286949|285001|287477|285033|290000|286000|285750|285001|164
1643192700000|2022-01-26 10:25:00|290000|285500|287862|285001|290000|286001|286001|285001|163
1643193000000|2022-01-26 10:30:00|287435|285000|287777|285500|290000|285500|287435|285000|77
1643193300000|2022-01-26 10:35:00|289330|285750|288163|285500|289330|286500|288047|285001|242
1643193600000|2022-01-26 10:40:00|289330|285001|288011|285001|289330|285801|288011|285001|62
1643193900000|2022-01-26 10:45:00|287862|286000|288463|286000|290000|286000|287862|285001|119
1643194200000|2022-01-26 10:50:00|290000|285500|287700|286000|290000|286750|287700|285500|70
1643194500000|2022-01-26 10:55:00||286001||286001||286750||286001|122
1643194800000|2022-01-26 11:00:00|287500|286750|287700|286887|287700|287250|287500|286001|174
1643195100000|2022-01-26 11:05:00||286998||286001||287600||286000|438
1643195400000|2022-01-26 11:10:00|||||||||157
1643195700000|2022-01-26 11:15:00||286201||286001||286201||286001|374
1643196000000|2022-01-26 11:20:00|287643|286500|287700|286001|287700|286575|287643|286001|172
1643196300000|2022-01-26 11:25:00||286200||286200||286200||286200|63
1643196600000|2022-01-26 11:30:00|287350|287000|287700|286501|287700|287000|287000|286200|621
1643196900000|2022-01-26 11:35:00||286200||286200||286200||286200|157
1643197200000|2022-01-26 11:40:00||286201||286200||286202||286200|57
1643197500000|2022-01-26 11:45:00|287500|287500|287700|286201|287700|287500|287500|286200|559
1643197800000|2022-01-26 11:50:00|287610|286800|287700|286800|287700|287250|287610|286201|319
1643198100000|2022-01-26 11:55:00||286850||287100||287275||286850|135
1643198400000|2022-01-26 12:00:00|287400|287460|286550|286000|287400|287460|286550|286000|2832
1643198700000|2022-01-26 12:05:00|286500|286001|286200|285900|286600|286214|286200|285893|1347
1643199000000|2022-01-26 12:10:00|285999|285893|285900|285316|286200|285893|285800|285200|1249
1643199300000|2022-01-26 12:15:00|285800|285200|285700|285400|285900|285400|285400|285200|2087
1643199600000|2022-01-26 12:20:00|285698|285211|285451|285000|285700|285300|285300|285000|1294
1643199900000|2022-01-26 12:25:00|285384|285002|285980|285700|286000|285700|285383|285000|1276
1643200200000|2022-01-26 12:30:00|285900|285501|285800|285200|286000|285800|285798|285100|967
1643200500000|2022-01-26 12:35:00|285900|285500|285995|285500|286000|285813|285898|285500|1766
1643200800000|2022-01-26 12:40:00|285700|285502|285900|285650|286000|285700|285600|285500|2172
1643201100000|2022-01-26 12:45:00|285899|285800|286000|285800|286190|285900|285850|285500|1565
1643201400000|2022-01-26 12:50:00|285999|285500|286200|285900|286200|285903|285999|285500|659
1643201700000|2022-01-26 12:55:00|286199|286017|286400|285852|286400|286017|286199|285700|1034
1643202000000|2022-01-26 13:00:00|286000|285850|286887|286212|286900|286400|285988|285850|1882
1643202300000|2022-01-26 13:05:00|286888|286400|286788|286200|286888|286400|286400|286200|751
1643202600000|2022-01-26 13:10:00|286800|286212|287000|286800|287000|286851|286500|286212|2302
1643202900000|2022-01-26 13:15:00|286980|286827|286900|286800|287100|287005|286900|286800|3613
1643203200000|2022-01-26 13:20:00|287100|287000|287500|287224|287500|287385|287000|286800|1242
1643203500000|2022-01-26 13:25:00|287616|287200|287600|287500|287800|287600|287500|287200|1905
1643203800000|2022-01-26 13:30:00|287747|287400|287300|287125|287747|287500|287200|287077|4095
1643204100000|2022-01-26 13:35:00|287400|287127|287350|287077|287500|287300|287300|287077|1186
1643204400000|2022-01-26 13:40:00|287348|287100|286997|286800|287348|287100|286997|286800|2066
1643204700000|2022-01-26 13:45:00|286999|286840|286999|286853|287000|286930|286921|286800|723
1643205000000|2022-01-26 13:50:00|287000|286800|286900|286614|287000|286853|286800|286614|2401
1643205300000|2022-01-26 13:55:00|286977|286685|287299|286785|287350|287100|286800|286614|2223
1643205600000|2022-01-26 14:00:00|287200|286911|287377|287050|287500|287272|287200|286614|3697
1643205900000|2022-01-26 14:05:00|287300|287000|287100|286614|287500|287000|286739|286614|3129
1643206200000|2022-01-26 14:10:00|287000|286710|287400|286800|287400|286800|286800|286400|1446
1643206500000|2022-01-26 14:15:00|287500|286900|287400|287121|287500|287121|287369|286800|1410
1643206800000|2022-01-26 14:20:00|287398|287340|287999|287800|288300|287811|287398|287340|5482
1643207100000|2022-01-26 14:25:00|288800|288125|289500|289200|289500|289315|288500|287800|10012
1643207400000|2022-01-26 14:30:00|289325|289198|286796|286404|290480|290328|286497|286215|103975
1643207700000|2022-01-26 14:35:00|286795|286401|285916|285610|287000|286802|285600|285200|25180
1643208000000|2022-01-26 14:40:00|285789|285619|284919|284669|286000|285729|284500|284215|19345
1643208300000|2022-01-26 14:45:00|284900|284628|285147|284983|285900|285697|284775|284500|18456
1643208600000|2022-01-26 14:50:00|285146|284968|285935|285803|286391|286220|284737|284500|12810
1643208900000|2022-01-26 14:55:00|285968|285800|284425|284002|285968|285801|283412|283001|17340
1643209200000|2022-01-26 15:00:00|284426|284241|285700|285615|286200|285996|284049|283772|13384
1643209500000|2022-01-26 15:05:00|285839|285616|285854|285551|286500|286312|285208|285000|11492
1643209800000|2022-01-26 15:10:00|285853|285550|284411|284173|285854|285550|283864|283652|10310
1643210100000|2022-01-26 15:15:00|284500|284176|284432|284205|284549|284205|283247|283200|8089
1643210400000|2022-01-26 15:20:00|284395|284207|282195|282001|284395|284207|282057|282001|9885
1643210700000|2022-01-26 15:25:00|282244|282000|281200|280823|282287|282071|280517|280300|19208
1643211000000|2022-01-26 15:30:00|281187|280825|281251|281007|281801|281568|280646|280400|21381
1643211300000|2022-01-26 15:35:00|281252|281006|280188|280084|281252|281047|280102|280019|16707
1643211600000|2022-01-26 15:40:00|280200|280085|280286|280069|280958|280822|279964|279900|14489
1643211900000|2022-01-26 15:45:00|280258|280160|280625|280365|280811|280455|280040|280000|3694
1643212200000|2022-01-26 15:50:00|280564|280366|280876|280615|281300|281154|280436|280200|9829
1643212500000|2022-01-26 15:55:00|280842|280606|281288|280863|281699|281501|280375|280200|9916
1643212800000|2022-01-26 16:00:00|281228|280969|281189|280725|281288|281043|280669|280500|4610
1643213100000|2022-01-26 16:05:00|281190|280733|281616|281500|281869|281703|281060|280733|6210
1643213400000|2022-01-26 16:10:00|281580|281304|281876|281420|282100|281920|281411|281096|8897
1643213700000|2022-01-26 16:15:00|281737|281503|282187|281908|282373|282217|281375|281200|7202
1643214000000|2022-01-26 16:20:00|282185|281953|282400|282340|282853|282725|281901|281615|8727
1643214300000|2022-01-26 16:25:00|282535|282362|282913|282808|283178|283054|282282|282000|7285
1643214600000|2022-01-26 16:30:00|283000|282809|283928|283728|283995|283886|282911|282689|9143
1643214900000|2022-01-26 16:35:00|283884|283715|283042|282797|283979|283840|282776|282200|4687
1643215200000|2022-01-26 16:40:00|283105|282802|283316|283109|283800|283561|282991|282561|3410
1643215500000|2022-01-26 16:45:00|283314|283161|282753|282599|283700|283554|282578|282460|4633
1643215800000|2022-01-26 16:50:00|282749|282608|282999|282510|283254|283074|282285|282000|5304
1643216100000|2022-01-26 16:55:00|282998|282520|282375|282002|283229|283000|282310|282000|4802
1643216400000|2022-01-26 17:00:00|282348|282158|282700|282439|282978|282790|282085|282000|3892
1643216700000|2022-01-26 17:05:00|282697|282441|283794|283652|283794|283663|282589|282426|8330
1643217000000|2022-01-26 17:10:00|283815|283653|284240|284172|284500|284411|283549|283334|3788
1643217300000|2022-01-26 17:15:00|284334|284101|284481|284105|284900|284811|284139|284005|6734
1643217600000|2022-01-26 17:20:00|284509|284158|284727|284494|284900|284818|284404|284100|3630
1643217900000|2022-01-26 17:25:00|284728|284538|284848|284657|284867|284761|284510|284111|5544
1643218200000|2022-01-26 17:30:00|284845|284658|284689|284552|284900|284795|284399|284300|4365
1643218500000|2022-01-26 17:35:00|284797|284560|285330|285213|285703|285577|284772|284560|11989
1643218800000|2022-01-26 17:40:00|285462|285100|285884|285757|285950|285789|285050|285000|6001
1643219100000|2022-01-26 17:45:00|285888|285758|286193|286092|286200|286115|285588|285500|4225
1643219400000|2022-01-26 17:50:00|286194|286100|285825|285428|286200|286134|285794|285400|6360
1643219700000|2022-01-26 17:55:00|285953|285702|286010|285600|286350|286266|285798|285600|12713
1643220000000|2022-01-26 18:00:00|286006|285677|285027|284906|286136|285833|284442|284260|10868
1643220300000|2022-01-26 18:05:00|285030|284860|284875|284719|285374|285116|284405|284260|4843
1643220600000|2022-01-26 18:10:00|284876|284646|285456|285325|285456|285325|284547|284300|5942
1643220900000|2022-01-26 18:15:00|285379|285327|285227|285056|285700|285543|284962|284733|4323
1643221200000|2022-01-26 18:20:00|285228|285064|284984|284809|285228|285066|284391|284100|1500
1643221500000|2022-01-26 18:25:00|284983|284810|285289|285020|285488|285329|284851|284550|4698
1643221800000|2022-01-26 18:30:00|285283|285023|284968|284831|285488|285361|284847|284597|4770
1643222100000|2022-01-26 18:35:00|284969|284898|284656|284434|285370|285137|284519|284329|5931
1643222400000|2022-01-26 18:40:00|284651|284533|284665|284500|285000|284903|284493|284371|4470
1643222700000|2022-01-26 18:45:00|284659|284361|284281|284128|284670|284361|284190|284007|4707
1643223000000|2022-01-26 18:50:00|284171|284130|284765|284606|284800|284663|284126|284007|3360
1643223300000|2022-01-26 18:55:00|284762|284651|284097|283801|285000|284804|283918|283500|8437
1643223600000|2022-01-26 19:00:00|284139|283920|286610|286198|287500|287237|284139|283900|28082
1643223900000|2022-01-26 19:05:00|286621|286000|286639|286321|287800|287551|286399|285986|16643
1643224200000|2022-01-26 19:10:00|286592|286388|283338|283026|287365|287091|282831|282525|14086
1643224500000|2022-01-26 19:15:00|283339|283085|283172|282951|284206|283946|282850|282561|16411
1643224800000|2022-01-26 19:20:00|283167|283015|283629|283194|283973|283606|282693|282561|7907
1643225100000|2022-01-26 19:25:00|283531|283222|284556|284402|285168|284906|283526|283222|7579
1643225400000|2022-01-26 19:30:00|284398|284042|282499|282014|284540|284293|281883|281500|11669
1643225700000|2022-01-26 19:35:00|282406|282184|284070|283601|284999|284562|281870|281634|18525
1643226000000|2022-01-26 19:40:00|284110|283671|280991|280701|284176|283914|280918|280630|9888
1643226300000|2022-01-26 19:45:00|281131|280630|279383|279030|281459|281032|278746|278500|40447
1643226600000|2022-01-26 19:50:00|279386|279060|280399|279935|280833|280536|279114|278700|30121
1643226900000|2022-01-26 19:55:00|280261|279951|279948|279676|280400|279951|279370|279188|13673
1643227200000|2022-01-26 20:00:00|279899|279558|277547|276938|279899|279558|276383|276158|19697
1643227500000|2022-01-26 20:05:00|277371|277150|275846|275400|277692|277326|275493|275313|28155
1643227800000|2022-01-26 20:10:00|275615|275531|275893|275632|277133|276889|275615|275400|19775
1643228100000|2022-01-26 20:15:00|275856|275610|275544|275370|276574|276227|275194|275050|12820
1643228400000|2022-01-26 20:20:00|275722|275371|275875|275601|276317|276018|274713|274500|17527
1643228700000|2022-01-26 20:25:00|275865|275602|278061|277770|278380|278104|275504|275211|9578
1643229000000|2022-01-26 20:30:00|277880|277499|276000|275694|278165|277924|275771|275424|14426
1643229300000|2022-01-26 20:35:00|275937|275690|276231|276000|276954|276696|275177|274800|17825
1643229600000|2022-01-26 20:40:00|276292|275839|276772|276546|278166|277826|275574|275252|14245
1643229900000|2022-01-26 20:45:00|276717|276427|276798|275767|277652|277359|275720|275500|12519
1643230200000|2022-01-26 20:50:00|276813|276350|278780|278367|278800|278402|275696|275412|26299
1643230500000|2022-01-26 20:55:00|278552|278368|277745|277371|278800|278554|276998|276797|54671
1643230800000|2022-01-26 21:00:00|279202|277120|278599|277770|280000|278168|278200|276402|1894
1643231100000|2022-01-26 21:05:00|278678|277745|278000|277725|279000|277800|277600|277500|6030
1643231400000|2022-01-26 21:10:00|277998|277745|277898|277500|278000|277745|277743|277500|4559
1643231700000|2022-01-26 21:15:00|277900|277600|277700|277600|277988|277600|277700|277600|769
1643232000000|2022-01-26 21:20:00|278000|277501|277500|277127|278000|277541|277500|277001|2694
1643232300000|2022-01-26 21:25:00|277950|277128|278000|277352|278000|277352|277557|277128|601
1643232600000|2022-01-26 21:30:00|277997|277408|277800|277400|277997|277601|277800|277301|346
1643232900000|2022-01-26 21:35:00|277500|277301|277000|276627|277500|277301|277000|276627|945
1643233200000|2022-01-26 21:40:00|277800|276800|277788|277002|277800|277004|277557|276800|763
1643233500000|2022-01-26 21:45:00|277800|277500|278788|277645|278840|278180|277800|277500|663
1643233800000|2022-01-26 21:50:00|278840|277600|278388|277660|278840|277802|278081|277500|597
1643234100000|2022-01-26 21:55:00|278460|277730|278679|278001|278679|278041|278186|277500|624
1643234400000|2022-01-26 22:00:00|278758|277800|278758|277800|278758|277800|278758|277800|73
1643234700000|2022-01-26 22:05:00|278679||278679||278679||278679||225
1643235000000|2022-01-26 22:10:00|278840|277805|278700|277800|278840|278679|278700|277800|1532
1643235300000|2022-01-26 22:15:00|278840|277805|279200|278301|279200|278380|278840|277800|844
1643235600000|2022-01-26 22:20:00|279100|278400|280000|278980|280000|278980|279100|278400|855
1643235900000|2022-01-26 22:25:00|279944|278800|279740|278900|279944|278900|279740|278301|200
1643236200000|2022-01-26 22:30:00|279525|278981|279500|278980|279525|278981|279500|278980|78
1643236500000|2022-01-26 22:35:00|279525|279001|279740|279100|279740|279500|279525|279001|711
1643236800000|2022-01-26 22:40:00|279900|279000|280100|279011|280100|279211|279900|279000|391
1643237100000|2022-01-26 22:45:00|280078|279600|280007|279000|280100|279600|279812|277800|680
1643237400000|2022-01-26 22:50:00|280100|279100|279488|279000|280100|279100|279300|279000|410
1643237700000|2022-01-26 22:55:00|279498|278000|279000|278508|279925|278508|279000|278000|406
1643238000000|2022-01-26 23:00:00|279640|278600|279600|278730|279640|279000|279600|278508|477
1643238300000|2022-01-26 23:05:00|279320|279000|280000|279800|280000|279800|279320|278550|680
1643238600000|2022-01-26 23:10:00|280100|279990|280600|279800|280880|280500|280100|279800|1047
1643238900000|2022-01-26 23:15:00|280500|280120|280225|279800|280800|280120|280225|279800|635
1643239200000|2022-01-26 23:20:00|280800|280102|280000|279901|280800|280102|280000|279800|598
1643239500000|2022-01-26 23:25:00|279800|279800|279900|279203|280000|279800|279800|279203|764
1643239800000|2022-01-26 23:30:00|280000|279340|280300|280002|280800|280002|280000|279203|919
1643240100000|2022-01-26 23:35:00|280299||280299||280299||280299||205
1643240400000|2022-01-26 23:40:00||280100||280100||280100||280100|28
1643240700000|2022-01-26 23:45:00|280300||280300||280300||280300||59
1643241000000|2022-01-26 23:50:00|280299|280002|280299|280002|280299|280002|280188|280002|310
1643241300000|2022-01-26 23:55:00|280100|280000|280000|279225|280100|280000|280000|279200|442
1643241600000|2022-01-27 00:00:00|279994|279250|280000|279504|280000|279769|279994|279220|271
1643241900000|2022-01-27 00:05:00|279899|279401|279699|279200|279899|279401|279699|279200|379
1643242200000|2022-01-27 00:10:00|279690|278500|279200|278700|279690|278700|279200|278500|461
1643242500000|2022-01-27 00:15:00|279600|278801|279200|278700|279690|278802|279100|278700|166
1643242800000|2022-01-27 00:20:00|279699|278800|280000|279100|280000|279100|279689|278800|67
1643243100000|2022-01-27 00:25:00|279899|278801|279885|278801|280000|278801|279300|278800|371
1643243400000|2022-01-27 00:30:00|279800||279598||279888||279598||36
1643243700000|2022-01-27 00:35:00|279299||279299||279299||279299||8
1643244000000|2022-01-27 00:40:00|279587||279499||279598||279499||135
1643244300000|2022-01-27 00:45:00|279470||279388||279470||279388||247
1643244600000|2022-01-27 00:50:00|279387||279384||279387||279379||164
1643244900000|2022-01-27 00:55:00|279100|278777|278800|277810|279100|278787|278500|277800|520
1643274000000|2022-01-27 09:00:00|278494|276668|278498|276561|278498|277745|277745|276561|927
1643274300000|2022-01-27 09:05:00|278300|276564|278498|276561|278498|276597|278300|276561|157
1643274600000|2022-01-27 09:10:00|278300|276563|278300|276563|278300|276563|277940|276561|292
1643274900000|2022-01-27 09:15:00|278140|276564|278145|277200|278180|277200|278075|276561|18
1643275200000|2022-01-27 09:20:00|278300||279549||279555||277940||212
1643275500000|2022-01-27 09:25:00|279548|277263|280000|277403|280000|277403|278498|277200|214
1643275800000|2022-01-27 09:30:00|279954|277200|278500|277200|279954|277422|278216|277200|180
1643276100000|2022-01-27 09:35:00|278700|277239|279976|277200|279982|277239|278500|277200|209
1643276400000|2022-01-27 09:40:00|279975|277243|280000|277948|280000|277992|279952|277200|98
1643276700000|2022-01-27 09:45:00||277200||278221||279021||277200|38
1643277000000|2022-01-27 09:50:00||278321||278491||278499||278221|118
1643277300000|2022-01-27 09:55:00||278492||278491||278509||278491|9
1643277600000|2022-01-27 10:00:00|281000|278492|281518|278684|281900|278958|281000|278491|108
1643277900000|2022-01-27 10:05:00|281516|278683|281397|278493|281518|278696|281369|278491|67
1643278200000|2022-01-27 10:10:00|281396|278491|281196|279395|281400|279395|281073|278491|202
1643278500000|2022-01-27 10:15:00|281195|278491|280249|278491|281400|278491|280248|278491|238
1643278800000|2022-01-27 10:20:00|280248||280723||281400||279837||199
1643279100000|2022-01-27 10:25:00|281400||280860||281400||280342||47
1643279400000|2022-01-27 10:30:00|281400||280682||281900||280238||58
1643279700000|2022-01-27 10:35:00|280681||281162||281900||280395||160
1643280000000|2022-01-27 10:40:00|281161||280603||281900||280603||141
1643280300000|2022-01-27 10:45:00|281900||280291||281900||279999||206
1643280600000|2022-01-27 10:50:00|279999|278221|278500|276600|281900|278221|278200|276561|479
1643280900000|2022-01-27 10:55:00|278200|276561|278200|276561|278500|276561|277700|276561|272
1643281200000|2022-01-27 11:00:00|277745|277100|279579|276696|281900|277100|277427|276561|221
1643281500000|2022-01-27 11:05:00|279578|276697|279434|276600|281900|276713|279432|276561|52
1643281800000|2022-01-27 11:10:00|280660|276567|280319|278000|281900|278000|279430|276561|86
1643282100000|2022-01-27 11:15:00|281900||281900||281900||280417||34
1643282400000|2022-01-27 11:20:00|280511||281900||281900||279987||67
1643282700000|2022-01-27 11:25:00|280399|278007|281265|278027|281900|278156|280399|278000|178
1643283000000|2022-01-27 11:30:00|281900|278000|280999|278000|281900|278000|280617|278000|25
1643283300000|2022-01-27 11:35:00|281900|279534|279997|278000|281900|279534|278973|278000|280
1643283600000|2022-01-27 11:40:00|279996||280533||281900||278921||298
1643283900000|2022-01-27 11:45:00|280532||280913||281900||279997||95
1643284200000|2022-01-27 11:50:00|281900|278008|280981|279000|281900|279000|280981|278000|265
1643284500000|2022-01-27 11:55:00|280980||281645||281900||280317||204
1643284800000|2022-01-27 12:00:00|281000|279002|280550|279230|281000|280300|280500|279000|1453
1643285100000|2022-01-27 12:05:00|280500|279300|279790|279100|280784|279300|279790|279000|205
1643285400000|2022-01-27 12:10:00|279800|279300|280499|280000|280499|280010|279800|279000|595
1643285700000|2022-01-27 12:15:00|280490|280001|280200|279600|280800|280001|280200|279600|711
1643286000000|2022-01-27 12:20:00|280199|278800|279798|278630|280200|279392|279488|278500|416
1643286300000|2022-01-27 12:25:00|279797|279020|279795|279200|279800|279200|279790|278500|161
1643286600000|2022-01-27 12:30:00|279800|279220|279180|278500|279800|279220|279100|278500|1436
1643286900000|2022-01-27 12:35:00|279100|278502|279498|278700|279500|279100|278980|278500|841
1643287200000|2022-01-27 12:40:00|279500|278810|279499|278900|279500|278900|279390|278700|68
1643287500000|2022-01-27 12:45:00|279300|278720|279600|279021|279800|279221|279300|278700|446
1643287800000|2022-01-27 12:50:00|279582|279310|280500|279702|280554|280041|279582|278700|898
1643288100000|2022-01-27 12:55:00|280800|280060|280000|279700|280800|280500|280000|279700|1049
1643288400000|2022-01-27 13:00:00|280160|279701|279990|279109|280200|280010|279898|278700|1438
1643288700000|2022-01-27 13:05:00|280150|279202|280500|279950|280599|280112|280100|279202|1354
1643289000000|2022-01-27 13:10:00|280400|279999|280000|279521|280500|279999|280000|279500|1479
1643289300000|2022-01-27 13:15:00|280100|279680|280299|280000|280500|280063|280100|279500|886
1643289600000|2022-01-27 13:20:00|280499|280070|280000|279610|280499|280080|279993|279500|439
1643289900000|2022-01-27 13:25:00|280299|279642|280500|279500|280500|280000|280236|279500|976
1643290200000|2022-01-27 13:30:00|280232|279502|280450|280003|280800|280583|280211|279500|1868
1643290500000|2022-01-27 13:35:00|280480|279511|280000|279102|280499|279516|279438|279000|1071
1643290800000|2022-01-27 13:40:00|280299|279001|280399|279555|280537|280200|280299|279001|1440
1643291100000|2022-01-27 13:45:00|280537|280013|280537|280000|280537|280185|280399|279500|785
1643291400000|2022-01-27 13:50:00|280499|280005|280700|280312|280700|280409|280449|279500|841
1643291700000|2022-01-27 13:55:00|280668|280410|280550|280100|280668|280410|280550|280037|320
1643292000000|2022-01-27 14:00:00|280667|280062|280800|280510|280800|280630|280537|280037|1648
1643292300000|2022-01-27 14:05:00|281000|280611|280481|280207|281000|280756|280461|280037|2804
1643292600000|2022-01-27 14:10:00|280524|280253|281784|280978|281800|281238|280524|280253|3229
1643292900000|2022-01-27 14:15:00|281800|280837|281704|281201|281800|281455|281430|280837|1141
1643293200000|2022-01-27 14:20:00|281700|281200|281419|280982|281700|281325|281398|280837|3911
1643293500000|2022-01-27 14:25:00|281700|281398|281600|281052|281737|281398|281555|280837|2120
1643293800000|2022-01-27 14:30:00|281737|281525|280300|279719|281932|281600|279455|279103|23431
1643294100000|2022-01-27 14:35:00|279937|279723|279998|279700|281000|280769|279839|279511|26174
1643294400000|2022-01-27 14:40:00|279997|279847|282497|282332|282500|282343|279997|279814|18334
1643294700000|2022-01-27 14:45:00|282499|282374|284198|283936|284500|284176|281750|281500|15779
1643295000000|2022-01-27 14:50:00|284200|283782|284478|284200|285000|284840|283412|283136|29136
1643295300000|2022-01-27 14:55:00|284521|284201|284359|284052|284950|284823|282951|282500|23110
1643295600000|2022-01-27 15:00:00|284240|284057|285699|285429|285849|285466|282765|282500|23232
1643295900000|2022-01-27 15:05:00|285698|285430|285318|285008|286500|286335|285223|284999|16085
1643296200000|2022-01-27 15:10:00|285292|285082|286380|286031|286380|286076|284704|284301|11091
1643296500000|2022-01-27 15:15:00|286358|286053|285400|285225|286358|286059|285066|284812|8778
1643296800000|2022-01-27 15:20:00|285334|285228|284599|284300|285539|285460|284518|284300|13246
1643297100000|2022-01-27 15:25:00|284602|284492|283107|282700|284999|284619|283052|282700|11272
1643297400000|2022-01-27 15:30:00|282998|282701|283993|283559|284000|283640|282335|282100|10390
1643297700000|2022-01-27 15:35:00|283955|283601|282711|282491|284095|283719|282491|282202|11278
1643298000000|2022-01-27 15:40:00|282710|282493|284499|284201|284499|284261|282592|282239|8042
1643298300000|2022-01-27 15:45:00|284399|284203|284696|284385|285829|285408|284100|284000|10114
1643298600000|2022-01-27 15:50:00|284647|284460|284469|284209|285100|285023|284215|284000|4918
1643298900000|2022-01-27 15:55:00|284900|284210|284990|284828|285537|285379|284599|284210|12971
1643299200000|2022-01-27 16:00:00|285100|284885|287940|287464|288000|287826|285100|284828|38015
1643299500000|2022-01-27 16:05:00|287861|287443|287000|286833|288525|288343|286680|286479|20661
1643299800000|2022-01-27 16:10:00|287037|286834|288448|288303|288500|288303|286959|286637|9949
1643300100000|2022-01-27 16:15:00|288500|288318|286570|286344|288500|288360|286369|286004|10867
1643300400000|2022-01-27 16:20:00|286566|286301|286638|286445|287500|287320|286379|286100|10023
1643300700000|2022-01-27 16:25:00|286653|286447|286483|286209|286800|286486|285498|285261|17414
1643301000000|2022-01-27 16:30:00|286479|286136|286700|286392|286800|286698|285919|285751|11226
1643301300000|2022-01-27 16:35:00|286693|286599|286196|286053|286880|286755|286046|285821|8154
1643301600000|2022-01-27 16:40:00|286200|286055|286499|286207|287037|286806|286139|285814|6148
1643301900000|2022-01-27 16:45:00|286587|286294|286175|285826|286700|286599|285967|285825|2030
1643302200000|2022-01-27 16:50:00|286173|285843|286700|286461|286700|286536|285973|285809|6116
1643302500000|2022-01-27 16:55:00|286638|286466|286180|286020|286796|286606|285902|285800|4344
1643302800000|2022-01-27 17:00:00|286337|286021|286426|286084|286426|286150|285399|285261|5541
1643303100000|2022-01-27 17:05:00|286300|286082|285513|285114|286339|286082|284991|284758|4674
1643303400000|2022-01-27 17:10:00|285682|285526|285100|284941|285934|285526|284242|284100|11157
1643303700000|2022-01-27 17:15:00|285047|284944|284300|284142|285047|284944|283400|283187|12966
1643304000000|2022-01-27 17:20:00|284297|284145|283500|283401|284300|284145|283219|283054|8049
1643304300000|2022-01-27 17:25:00|283611|283403|283130|282953|284117|283791|282852|282585|11484
1643304600000|2022-01-27 17:30:00|283075|283021|282433|282102|283610|283171|282384|282000|9157
1643304900000|2022-01-27 17:35:00|282427|282100|282320|282000|283047|282341|281543|281341|9623
1643305200000|2022-01-27 17:40:00|282274|282015|282357|282027|283000|282675|281954|281800|2971
1643305500000|2022-01-27 17:45:00|282198|282033|281999|281652|282467|282033|281502|281200|5628
1643305800000|2022-01-27 17:50:00|281998|281687|282866|282325|282876|282533|281998|281687|5398
1643306100000|2022-01-27 17:55:00|282867|282465|282869|282708|283900|283507|282546|282138|9701
1643306400000|2022-01-27 18:00:00|282784|282629|281819|281590|283660|283201|281720|281500|5694
1643306700000|2022-01-27 18:05:00|281660|281500|281900|281400|282300|281773|280806|280457|6302
1643307000000|2022-01-27 18:10:00|281743|281251|281314|281124|281900|281528|280934|280500|5203
1643307300000|2022-01-27 18:15:00|281248|281108|280956|280602|282000|281849|280700|280500|7100
1643307600000|2022-01-27 18:20:00|280955|280751|280473|280241|281029|280751|279939|279500|10644
1643307900000|2022-01-27 18:25:00|280460|280244|280135|279918|280598|280498|279949|279840|8983
1643308200000|2022-01-27 18:30:00|280131|279903|280699|280345|281000|280735|280001|279844|4964
1643308500000|2022-01-27 18:35:00|280587|280403|279996|279810|281824|281091|279800|279647|8502
1643308800000|2022-01-27 18:40:00|279924|279811|280889|280272|281000|280548|279412|279100|4768
1643309100000|2022-01-27 18:45:00|280449|280350|281499|281092|281500|281123|280042|279900|6573
1643309400000|2022-01-27 18:50:00|281500|281091|281000|280667|281500|281091|280113|279999|23835
1643309700000|2022-01-27 18:55:00|280859|280668|281946|281686|282500|282316|280625|280401|8336
1643310000000|2022-01-27 19:00:00|281811|281501|282794|282624|283043|282767|281726|281500|13704
1643310300000|2022-01-27 19:05:00|282864|282620|282737|282568|283482|283349|282060|281886|11314
1643310600000|2022-01-27 19:10:00|282736|282393|282277|281925|283300|282967|282071|281914|4762
1643310900000|2022-01-27 19:15:00|282278|282136|281600|281300|282307|282136|281044|280729|5469
1643311200000|2022-01-27 19:20:00|281598|281301|280304|280005|281600|281301|280245|280005|5410
1643311500000|2022-01-27 19:25:00|280380|280006|280546|280135|281000|280628|279888|279611|5374
1643311800000|2022-01-27 19:30:00|280545|280137|280128|279741|281200|280960|279695|279500|6411
1643312100000|2022-01-27 19:35:00|280186|279806|280401|280207|280681|280319|280038|279800|1526
1643312400000|2022-01-27 19:40:00|280400|280188|280603|280261|281000|280601|280320|279999|4077
1643312700000|2022-01-27 19:45:00|280558|280296|280284|280158|281189|280991|279902|279700|5378
1643313000000|2022-01-27 19:50:00|280282|280086|279299|279001|280600|280102|279142|279000|8766
1643313300000|2022-01-27 19:55:00|279296|279074|279791|279500|280433|280069|278915|278800|11059
1643313600000|2022-01-27 20:00:00|279776|279632|279950|279664|280640|280512|279773|279500|5153
1643313900000|2022-01-27 20:05:00|279949|279760|279940|279757|281000|280829|279723|279500|3100
1643314200000|2022-01-27 20:10:00|280126|279833|279529|279398|280313|279997|279343|279200|7121
1643314500000|2022-01-27 20:15:00|279560|279447|279993|279844|279997|279844|278842|278600|5431
1643314800000|2022-01-27 20:20:00|279994|279845|279881|279650|280375|280203|279194|279000|6187
1643315100000|2022-01-27 20:25:00|279818|279508|280150|279860|280500|280212|279576|279292|7363
1643315400000|2022-01-27 20:30:00|280260|279861|279862|279655|280671|280384|279587|279427|6048
1643315700000|2022-01-27 20:35:00|279939|279737|280179|279856|280200|279986|279561|279400|4358
1643316000000|2022-01-27 20:40:00|280136|279854|281199|281001|281500|281389|279784|279605|14047
1643316300000|2022-01-27 20:45:00|281198|281035|281700|281000|282500|282242|281081|280921|11408
1643316600000|2022-01-27 20:50:00|281600|280938|279939|279707|281600|280962|279795|279639|12805
1643316900000|2022-01-27 20:55:00|279903|279719|279493|279275|280194|279975|279407|279254|23283
1643317200000|2022-01-27 21:00:00|279492|279274|279199|278751|280000|279274|279199|278550|195385
1643317500000|2022-01-27 21:05:00|279275|278800|280000|279000|280000|279612|279000|278800|2865
1643317800000|2022-01-27 21:10:00|279900|278800|279888|279300|279900|279300|279100|278800|1394
1643318100000|2022-01-27 21:15:00|279900|279400|279950|279401|280000|279402|279524|279300|840
1643318400000|2022-01-27 21:20:00|279889|279433|279800|279400|279889|279433|279800|279400|926
1643318700000|2022-01-27 21:25:00|279700|279300|280000|278800|280000|279300|279500|278800|731
1643319000000|2022-01-27 21:30:00|279580|278811|281400|280000|282500|281510|279490|278811|6518
1643319300000|2022-01-27 21:35:00|280980|279527|280900|280550|281300|280550|280500|279527|2522
1643319600000|2022-01-27 21:40:00|281200|280555|281600|281022|281700|281596|281200|280555|2454
1643319900000|2022-01-27 21:45:00|281500|281000|281650|281011|281700|281500|281400|281000|2140
1643320200000|2022-01-27 21:50:00|281487|281202|281579|281300|281600|281300|281487|281202|383
1643320500000|2022-01-27 21:55:00|281435|281200|281690|281212|281690|281212|281435|281200|404
1643320800000|2022-01-27 22:00:00|281600|281400|283000|282500|283000|282580|281600|281200|2883
1643321100000|2022-01-27 22:05:00|283679|282600|283250|282500|284000|283200|283250|282008|1531
1643321400000|2022-01-27 22:10:00|282900|282200|282600|282200|282990|282200|282600|282000|378
1643321700000|2022-01-27 22:15:00|282499|281515|282600|282100|282600|282100|282499|281515|520
1643322000000|2022-01-27 22:20:00|282850|282150|282899|281200|282990|282375|282431|281200|1465
1643322300000|2022-01-27 22:25:00|282897|281201|282500|281500|282897|281500|282498|281201|186
1643322600000|2022-01-27 22:30:00|282497|281300|281999|281200|282500|281302|281999|281200|296
1643322900000|2022-01-27 22:35:00|282200|281202|282000|281300|282200|281300|282000|281202|165
1643323200000|2022-01-27 22:40:00|281500|281200|282089|281010|282090|281200|281400|281002|1305
1643323500000|2022-01-27 22:45:00|282090|281050|282500|281600|282500|281600|282090|281050|401
1643323800000|2022-01-27 22:50:00|282498|281800|282500|282027|282500|282178|282498|281600|732
1643324100000|2022-01-27 22:55:00|282497|282000|282500|282000|282500|282100|282490|282000|175
1643324400000|2022-01-27 23:00:00|282800|282050|282773|281994|282990|282050|282773|281650|500
1643324700000|2022-01-27 23:05:00|282500|282029|282424|281810|282500|282029|282424|281650|391
1643325000000|2022-01-27 23:10:00||281801||282000||282000||281800|150
1643325300000|2022-01-27 23:15:00|282287|282100|282000|281650|282287|282100|282000|281650|885
1643325600000|2022-01-27 23:20:00|282210|281661|282200|281661|282775|282005|282116|281661|569
1643325900000|2022-01-27 23:25:00|281995|281700|282200|281706|282200|281706|281995|281661|95
1643326200000|2022-01-27 23:30:00|282100|281700|282098|281666|282100|281700|282098|281650|55
1643326500000|2022-01-27 23:35:00|282200|281658|282200|282000|282200|282012|282200|281658|309
1643326800000|2022-01-27 23:40:00|282198|281822|281998|281700|282200|281822|281998|281658|1120
1643327100000|2022-01-27 23:45:00|282000|281800|282000|281658|282000|281800|281960|281650|647
1643327400000|2022-01-27 23:50:00|281900|281700|282000|281700|282000|281700|281900|281650|119
1643327700000|2022-01-27 23:55:00|281698|281658|281698|281100|281698|281700|281698|281100|752
1643328000000|2022-01-28 00:00:00|281700||281499||281700||281499||277
1643328300000|2022-01-28 00:05:00|281400|281000|281300|281000|281400|281000|281300|281000|65
1643328600000|2022-01-28 00:10:00|281200|281100|282000|281200|282000|281200|281200|281100|346
1643328900000|2022-01-28 00:15:00|281899|281030|281700|281275|281899|281275|281700|281030|55
1643329200000|2022-01-28 00:20:00|281899|281281|281699|281281|281899|281281|281699|281281|134
1643329500000|2022-01-28 00:25:00|281500|281275|281490|281275|281500|281275|281490|281275|131
1643329800000|2022-01-28 00:30:00|281300|281000|281000|280601|281490|281000|281000|280102|1510
1643330100000|2022-01-28 00:35:00|281200||280800||281200||280800||247
1643330400000|2022-01-28 00:40:00|280700|280057|280800|280100|280800|280100|280500|280001|272
1643330700000|2022-01-28 00:45:00|280700|280420|281498|280420|281498|280420|280700|280420|640
1643331000000|2022-01-28 00:50:00|281500|280615|281896|280615|281896|280615|281343|280615|200
1643331300000|2022-01-28 00:55:00|281899|280621|282000|280706|282000|280800|281899|280621|160
1643360400000|2022-01-28 09:00:00|281988|279915|282000|280500|282454|280500|281939|279915|99
1643360700000|2022-01-28 09:05:00|281831|279915|281545|279371|282490|280200|281474|279371|128
1643361000000|2022-01-28 09:10:00|282490|279500|282490|279500|282490|279500|281351|279500|93
1643361300000|2022-01-28 09:15:00|282186|280000|282322|280011|282490|280011|282184|280000|40
1643361600000|2022-01-28 09:20:00|282323|280000|282475|280510|282490|280510|282168|280000|121
1643361900000|2022-01-28 09:25:00|282476|280500|281782|280500|282490|280510|281778|280500|71
1643362200000|2022-01-28 09:30:00|282490|280505|281933|280500|282490|280510|281812|280500|211
1643362500000|2022-01-28 09:35:00|282490|280700|282337|280700|282490|280700|281743|280700|97
1643362800000|2022-01-28 09:40:00|282490|280500|282490|280501|282490|280501|282144|280500|73
1643363100000|2022-01-28 09:45:00|282487|280700|282024|280434|282490|280700|281969|280383|159
1643363400000|2022-01-28 09:50:00|282026|280489|282032|280500|282490|280500|281895|280489|35
1643363700000|2022-01-28 09:55:00|282031|279371|282408|280000|282490|280380|281901|279371|172
1643364000000|2022-01-28 10:00:00|282490||282170||282490||282170||31
1643364300000|2022-01-28 10:05:00|282490||282047||282490||281200||12
1643364600000|2022-01-28 10:10:00|282490|279371|282123|279400|282490|279576|281200|279371|251
1643364900000|2022-01-28 10:15:00|282490|279576|281458|279120|282490|279601|281455|279120|568
1643365200000|2022-01-28 10:20:00|281456|279275|281459|279275|282490|279275|281134|279275|108
1643365500000|2022-01-28 10:25:00|282490||281961||282490||281459||64
1643365800000|2022-01-28 10:30:00|282490|279576|281721|279275|282490|279576|281721|279275|37
1643366100000|2022-01-28 10:35:00|282490|279120|280995|278297|282490|279121|280992|278294|158
1643366400000|2022-01-28 10:40:00|280993|278299|281983|279016|282490|279312|280853|278299|32
1643366700000|2022-01-28 10:45:00|282490|279017|281138|278863|282490|279041|281136|278754|85
1643367000000|2022-01-28 10:50:00|281136|278723|282490|278600|282490|279001|280815|278401|207
1643367300000|2022-01-28 10:55:00|280813|278405|281549|278600|282490|278600|280574|278405|31
1643367600000|2022-01-28 11:00:00|282490|279275|281457|279275|282490|279275|281139|279275|71
1643367900000|2022-01-28 11:05:00|282490||281929||282490||281132||136
1643368200000|2022-01-28 11:10:00|282490|278600|280804|278238|282490|278600|280804|278237|33
1643368500000|2022-01-28 11:15:00|280806|278239|280583|278240|282490|278240|280531|278239|191
1643368800000|2022-01-28 11:20:00|280580|278241|281135|278399|282490|278399|280580|278036|89
1643369100000|2022-01-28 11:25:00|281136|278160|281198|278210|282490|278210|280992|277701|1
1643369400000|2022-01-28 11:30:00|282490|278220|279275|278500|282490|278500|279275|278210|22
1643369700000|2022-01-28 11:35:00|280866||279275||280927||279275||13
1643370000000|2022-01-28 11:40:00|||||||||19
1643370300000|2022-01-28 11:45:00|||||||||49
1643370600000|2022-01-28 11:50:00|||||||||62
1643370900000|2022-01-28 11:55:00|280392||279275||280392||279275||68
1643371200000|2022-01-28 12:00:00|279387|280000|280356|279275|280392|280000|279387|278500|3242
1643371500000|2022-01-28 12:05:00|280221|279300|280000|278976|280356|279575|279769|278769|559
1643371800000|2022-01-28 12:10:00|279728|279000|279996|279002|280000|279275|279728|278769|349
1643372100000|2022-01-28 12:15:00|279995|279480|279700|279300|279996|279800|279580|279002|743
1643372400000|2022-01-28 12:20:00|279979|279010|279211|278009|279979|279010|278800|278008|3263
1643372700000|2022-01-28 12:25:00|278838|278020|279189|278402|279211|278602|278461|278008|991
1643373000000|2022-01-28 12:30:00|279090|278400|278899|278013|279090|278503|278792|278010|468
1643373300000|2022-01-28 12:35:00|278800|278010|278000|277202|278900|278010|277701|277200|1469
1643373600000|2022-01-28 12:40:00|277990|277200|277460|277200|278000|277700|277460|277200|1065
1643373900000|2022-01-28 12:45:00|277351|277000|277795|276121|277815|277100|277161|276120|1470
1643374200000|2022-01-28 12:50:00|277600|276000|278008|276824|278010|277560|277390|276000|1137
1643374500000|2022-01-28 12:55:00|278000|277000|278010|277402|278010|277800|277799|277000|1157
1643374800000|2022-01-28 13:00:00|278900|277522|278895|277315|278900|277900|277900|277000|1329
1643375100000|2022-01-28 13:05:00|278775|277490|277988|277311|278900|277900|277900|277014|2262
1643375400000|2022-01-28 13:10:00|277989|277313|278300|277600|278300|277600|277732|277091|839
1643375700000|2022-01-28 13:15:00|278900|277602|278400|277800|278900|278420|278400|277390|516
1643376000000|2022-01-28 13:20:00|278398|277391|278000|277202|279000|277410|277800|277162|500
1643376300000|2022-01-28 13:25:00|277800|277204|277800|277301|277800|277301|277700|277204|572
1643376600000|2022-01-28 13:30:00|278800|277410|279500|278631|280000|279420|278800|277410|2903
1643376900000|2022-01-28 13:35:00|279497|278641|280800|279611|280800|280227|279497|278600|1421
1643377200000|2022-01-28 13:40:00|280799|279275|281395|280599|281558|281204|280780|279275|2262
1643377500000|2022-01-28 13:45:00|281290|280558|280699|280144|281299|280599|280505|280110|4488
1643377800000|2022-01-28 13:50:00|280600|280110|280710|280012|282210|280500|280144|279900|3617
1643378100000|2022-01-28 13:55:00|280625|280013|280800|280500|281844|280680|280625|279900|1715
1643378400000|2022-01-28 14:00:00|280735|280502|281000|280330|281000|280502|280500|279900|1866
1643378700000|2022-01-28 14:05:00|280999|280142|281790|281100|282000|281500|280999|280142|3233
1643379000000|2022-01-28 14:10:00|281770|281234|281680|281100|281800|281234|281400|281100|1812
1643379300000|2022-01-28 14:15:00|281600|281200|281599|281200|281800|281280|281596|281200|1959
1643379600000|2022-01-28 14:20:00|281684|281300|281800|281100|281800|281600|281684|281100|942
1643379900000|2022-01-28 14:25:00|282000|281589|282600|281400|282638|282350|282000|281100|4759
1643380200000|2022-01-28 14:30:00|282500|281473|279366|279051|282500|281774|278699|278500|34511
1643380500000|2022-01-28 14:35:00|279342|279058|279032|278702|279500|279253|278264|278001|20728
1643380800000|2022-01-28 14:40:00|279293|278844|277786|277620|279500|279246|277674|277600|17054
1643381100000|2022-01-28 14:45:00|277800|277622|278345|278122|278825|278659|277237|277014|12260
1643381400000|2022-01-28 14:50:00|278400|278118|279189|278661|279300|279067|277994|277529|14399
1643381700000|2022-01-28 14:55:00|279157|278663|278200|277927|279176|278906|277683|277500|10105
1643382000000|2022-01-28 15:00:00|278199|277762|278284|278006|278500|278302|277275|277014|10835
1643382300000|2022-01-28 15:05:00|278278|277902|278201|278100|278800|278640|277994|277632|8588
1643382600000|2022-01-28 15:10:00|278336|278120|278488|278265|279800|279433|278157|277800|13968
1643382900000|2022-01-28 15:15:00|278489|278273|279634|279383|279634|279471|278343|278000|13272
1643383200000|2022-01-28 15:20:00|279440|279422|278688|278403|280000|279993|278324|278073|16541
1643383500000|2022-01-28 15:25:00|278615|278282|277847|277656|278954|278708|276723|276544|16071
1643383800000|2022-01-28 15:30:00|277794|277700|276584|276348|277794|277703|275948|275759|9058
1643384100000|2022-01-28 15:35:00|276658|276410|277646|277390|278600|278291|276426|276289|7645
1643384400000|2022-01-28 15:40:00|277592|277256|277186|277057|277986|277792|276802|276655|7531
1643384700000|2022-01-28 15:45:00|277180|277056|278296|278028|278500|278406|277180|277001|17950
1643385000000|2022-01-28 15:50:00|278282|278065|279470|279308|279470|279314|278141|277902|15365
1643385300000|2022-01-28 15:55:00|279477|279315|280470|280305|280500|280400|278967|278687|15893
1643385600000|2022-01-28 16:00:00|280500|280415|279869|279651|280624|280435|279342|279000|6743
1643385900000|2022-01-28 16:05:00|280200|279650|280980|280819|280980|280819|279704|279468|5202
1643386200000|2022-01-28 16:10:00|280943|280877|281240|281000|281968|281797|280943|280534|7220
1643386500000|2022-01-28 16:15:00|281345|281090|282166|281848|282700|282582|281271|281058|16802
1643386800000|2022-01-28 16:20:00|282143|281847|281328|280982|282200|282036|280902|280659|7969
1643387100000|2022-01-28 16:25:00|281265|281046|281766|281547|282429|282284|281265|281000|5929
1643387400000|2022-01-28 16:30:00|281677|281563|281716|281556|281863|281738|280840|280573|7457
1643387700000|2022-01-28 16:35:00|281800|281537|281472|281041|282138|281880|281293|281000|9497
1643388000000|2022-01-28 16:40:00|281348|281060|281054|280901|281880|281737|281040|280837|8853
1643388300000|2022-01-28 16:45:00|281056|280903|281273|280942|281631|281402|281025|280800|5825
1643388600000|2022-01-28 16:50:00|281174|280943|281818|281634|281820|281678|281137|280943|4616
1643388900000|2022-01-28 16:55:00|281925|281710|283181|282971|283300|283117|281882|281710|10164
1643389200000|2022-01-28 17:00:00|283200|283027|284081|283942|284180|284030|282869|282674|7782
1643389500000|2022-01-28 17:05:00|284100|283943|283958|283734|284295|284132|283625|283500|5985
1643389800000|2022-01-28 17:10:00|283928|283802|283543|283386|283959|283802|283239|282907|4087
1643390100000|2022-01-28 17:15:00|283547|283401|284128|283880|284200|284112|283212|283125|5230
1643390400000|2022-01-28 17:20:00|284052|283825|282897|282666|284078|283825|282498|282400|5949
1643390700000|2022-01-28 17:25:00|282896|282500|282449|282306|282977|282877|282265|282029|4388
1643391000000|2022-01-28 17:30:00|282538|282396|282697|282487|282944|282759|282538|282346|7669
1643391300000|2022-01-28 17:35:00|282745|282525|282355|282202|283260|283090|282321|282200|5070
1643391600000|2022-01-28 17:40:00|282357|282219|282926|282728|283000|282898|282284|282076|4520
1643391900000|2022-01-28 17:45:00|282941|282717|282642|282505|283092|282929|282343|282200|5024
1643392200000|2022-01-28 17:50:00|282626|282500|282085|281901|282873|282500|281962|281781|4682
1643392500000|2022-01-28 17:55:00|282067|281946|281647|281500|282325|281978|281636|281500|4602
1643392800000|2022-01-28 18:00:00|281775|281568|282460|282113|282796|282483|281756|281568|2845
1643393100000|2022-01-28 18:05:00|282215|282132|283108|282880|283260|283021|282063|281886|5162
1643393400000|2022-01-28 18:10:00|283072|282901|283436|283232|283467|283297|282932|282800|4353
1643393700000|2022-01-28 18:15:00|283418|283231|283301|283158|283585|283425|282989|282833|4920
1643394000000|2022-01-28 18:20:00|283244|283086|282439|282284|283421|283248|282305|282148|2631
1643394300000|2022-01-28 18:25:00|282438|282287|282623|282486|283068|282615|281995|281825|4570
1643394600000|2022-01-28 18:30:00|282693|282488|283500|283190|283706|283645|282693|282488|6475
1643394900000|2022-01-28 18:35:00|283499|283240|283675|283477|284000|283789|283278|283115|4065
1643395200000|2022-01-28 18:40:00|283619|283522|283302|282919|283826|283619|282977|282800|7203
1643395500000|2022-01-28 18:45:00|283260|282980|283173|282900|283826|283577|283058|282900|2316
1643395800000|2022-01-28 18:50:00|283171|282937|283421|283246|283921|283662|282934|282691|3335
1643396100000|2022-01-28 18:55:00|283399|283208|283894|283618|284200|284055|283263|283100|6645
1643396400000|2022-01-28 19:00:00|283836|283699|283608|283349|284490|284308|283608|283349|7106
1643396700000|2022-01-28 19:05:00|283484|283300|283000|282752|283757|283449|282500|282400|8247
1643397000000|2022-01-28 19:10:00|282831|282756|281838|281644|283000|282858|281836|281500|3600
1643397300000|2022-01-28 19:15:00|281939|281664|281726|281544|282117|281986|281524|281389|5292
1643397600000|2022-01-28 19:20:00|281945|281563|280947|280763|281962|281597|280947|280703|11817
1643397900000|2022-01-28 19:25:00|280943|280747|281345|280991|281519|281301|280924|280710|3718
1643398200000|2022-01-28 19:30:00|281199|281008|280854|280710|281417|281174|280471|280400|5433
1643398500000|2022-01-28 19:35:00|280944|280700|281000|280869|281301|280997|280441|280214|2444
1643398800000|2022-01-28 19:40:00|281171|280887|282034|281813|282500|282135|281126|280460|8352
1643399100000|2022-01-28 19:45:00|282299|281842|282290|282062|282500|282160|281595|281224|2463
1643399400000|2022-01-28 19:50:00|282227|282092|282063|281817|282334|282103|281587|281400|5325
1643399700000|2022-01-28 19:55:00|282200|281859|282876|282633|283000|282850|282099|281859|2995
1643400000000|2022-01-28 20:00:00|282967|282740|283168|283040|283422|283319|282578|282362|8242
1643400300000|2022-01-28 20:05:00|283233|283061|283573|283338|283900|283729|282993|282737|7672
1643400600000|2022-01-28 20:10:00|283574|283409|283500|283266|283699|283437|282800|282593|4929
1643400900000|2022-01-28 20:15:00|283556|283356|283405|283121|283754|283600|282930|282835|7738
1643401200000|2022-01-28 20:20:00|283385|283162|283886|283722|284000|283855|283045|282911|7591
1643401500000|2022-01-28 20:25:00|283919|283737|283595|283366|283919|283829|283432|283250|7467
1643401800000|2022-01-28 20:30:00|283585|283365|284268|284135|284480|284360|282833|282700|14430
1643402100000|2022-01-28 20:35:00|284202|284065|285159|285000|285311|285152|284183|284065|14282
1643402400000|2022-01-28 20:40:00|285076|284861|285787|285660|285822|285702|284714|284540|8742
1643402700000|2022-01-28 20:45:00|285761|285545|285900|285750|285950|285868|285290|285041|13320
1643403000000|2022-01-28 20:50:00|286000|285761|287099|286816|287484|287179|286000|285581|32723
1643403300000|2022-01-28 20:55:00|287052|287051|287956|287946|288000|287946|286545|286454|65864
1643403600000|2022-01-28 21:00:00|287997|287846|288200|288001|288484|288300|287820|287500|208123
1643403900000|2022-01-28 21:05:00|288198|288003|287800|287598|288198|288003|287800|287598|7071
1643404200000|2022-01-28 21:10:00|287799|287800|287498|287240|287799|287800|287439|286423|4542
1643404500000|2022-01-28 21:15:00|287545|287250|287698|287500|287700|287501|287500|287250|3573
1643404800000|2022-01-28 21:20:00|287700|287451|287700|287550|287700|287650|287599|287450|3424
1643405100000|2022-01-28 21:25:00|287620|287500|287700|287576|287700|287576|287520|287500|3901
1643405400000|2022-01-28 21:30:00|287625|287575|287600|287501|287625|287575|287583|287500|1961
1643405700000|2022-01-28 21:35:00|287575|287503|287575|287502|287700|287625|287575|287500|3643
1643406000000|2022-01-28 21:40:00|287620|287550|287699|287600|287700|287625|287620|287550|2071
1643406300000|2022-01-28 21:45:00|287695|287680|287900|287801|287900|287801|287689|287600|2303
1643406600000|2022-01-28 21:50:00|287800|287750|287900|287775|287900|287835|287800|287750|709
1643406900000|2022-01-28 21:55:00|287899|287860|288000|287930|288000|287964|287899|287860|708
1643619600000|2022-01-31 09:00:00|291966|289600|290878|290000|294870|290908|290500|289431|1213
1643619900000|2022-01-31 09:05:00|291356|289900|290898|289401|294000|289900|290898|289400|279
1643620200000|2022-01-31 09:10:00|291657|289400|294870|289450|294870|290000|290898|289400|398
1643620500000|2022-01-31 09:15:00|294868|289400|291200|290000|294870|290000|291080|289400|467
1643620800000|2022-01-31 09:20:00|291242|290100|291200|290100|291242|290260|291171|290100|297
1643621100000|2022-01-31 09:25:00|291455|290000|291500|290000|291500|290000|291455|290000|61
1643621400000|2022-01-31 09:30:00|291394||291400||291500||290800||100
1643621700000|2022-01-31 09:35:00|291280||291000||291400||291000||38
1643622000000|2022-01-31 09:40:00|291400|290100|291400|290200|291400|290200|291380|290100|240
1643622300000|2022-01-31 09:45:00|291394||291200||291394||291200||15
1643622600000|2022-01-31 09:50:00|291135|290260|290400|290100|291200|290260|290400|290100|185
1643622900000|2022-01-31 09:55:00|290699|290040|291200|289400|291400|290040|290200|289400|391
1643623200000|2022-01-31 10:00:00|291000|290000|291200|290000|291200|290000|291000|290000|147
1643623500000|2022-01-31 10:05:00|291135||290698||291135||290698||151
1643623800000|2022-01-31 10:10:00|290600|289650|290000|289400|290600|289650|289800|289400|506
1643624100000|2022-01-31 10:15:00|||||||||59
1643624400000|2022-01-31 10:20:00|291169|289526|291200|289400|291300|290067|291169|289400|866
1643624700000|2022-01-31 10:25:00|290250|289661|291400|289400|291500|290900|290250|289400|1026
1643625000000|2022-01-31 10:30:00|291399||290500||291400||290500||26
1643625300000|2022-01-31 10:35:00|290395||290395||290395||290395||246
1643625600000|2022-01-31 10:40:00||289740||290000||290000||289740|394
1643625900000|2022-01-31 10:45:00|||||||||87
1643626200000|2022-01-31 10:50:00||290150||290150||290150||290150|27
1643626500000|2022-01-31 10:55:00|290295|290000|290295|290000|290295|290000|290295|290000|118
1643626800000|2022-01-31 11:00:00|290380|289940|290500|289795|290500|290000|290295|289400|384
1643627100000|2022-01-31 11:05:00|290428|289400|290500|289400|290500|289795|290407|289400|173
1643627400000|2022-01-31 11:10:00|290200|289540|290395|289400|290500|289540|290200|289400|38
1643627700000|2022-01-31 11:15:00|290200|289795|290999|289400|291000|289795|290100|289400|79
1643628000000|2022-01-31 11:20:00|290799|289795|291400|290000|291400|290000|290798|289400|79
1643628300000|2022-01-31 11:25:00|291300|289400|291400|289400|291400|289795|291300|289400|140
1643628600000|2022-01-31 11:30:00|291200|289540|291400|289000|291400|289795|291200|289000|32
1643628900000|2022-01-31 11:35:00|291300|289795|291000|289000|291400|289795|291000|289000|9
1643629200000|2022-01-31 11:40:00||289540||289000||289540||289000|111
1643629500000|2022-01-31 11:45:00|290500||291000||291000||290500||17
1643629800000|2022-01-31 11:50:00|290999||291000||291000||290999||96
1643630100000|2022-01-31 11:55:00|290998||290780||290998||290780||25
1643630400000|2022-01-31 12:00:00|290998|289210|289600|289000|290998|290000|289600|289000|1512
1643630700000|2022-01-31 12:05:00|289565|289076|288800|288005|289590|289076|288785|287955|1637
1643631000000|2022-01-31 12:10:00|289500|288400|288679|288155|289500|288630|288679|287955|839
1643631300000|2022-01-31 12:15:00|289399|288160|288990|288210|289399|288402|288495|288160|527
1643631600000|2022-01-31 12:20:00|289225|288211|288172|287520|289225|288510|287865|287500|2448
1643631900000|2022-01-31 12:25:00|288800|287521|288499|287800|289500|288001|288000|287500|1263
1643632200000|2022-01-31 12:30:00|288474|287900|288499|288003|288499|288100|288267|287900|455
1643632500000|2022-01-31 12:35:00|288478|288016|288400|288013|288499|288300|288400|288000|542
1643632800000|2022-01-31 12:40:00|288499|288011|288799|288116|288800|288116|288199|287955|1412
1643633100000|2022-01-31 12:45:00|289000|288266|289000|288650|289500|288651|288980|288116|342
1643633400000|2022-01-31 12:50:00|289084|288600|288876|288502|289500|288627|288784|288500|918
1643633700000|2022-01-31 12:55:00|288980|288503|288998|288610|288998|288610|288815|288500|181
1643634000000|2022-01-31 13:00:00|289384|288841|289198|288550|289500|288841|288700|288500|1262
1643634300000|2022-01-31 13:05:00|288895|288500|289000|288231|289500|288500|288460|288100|1395
1643634600000|2022-01-31 13:10:00|288999|288300|289000|288501|289000|288501|288776|288300|421
1643634900000|2022-01-31 13:15:00|289299|288607|288900|288642|289299|288642|288800|288607|801
1643635200000|2022-01-31 13:20:00|288799|288611|289000|288600|289099|288611|288600|288500|1019
1643635500000|2022-01-31 13:25:00|288950|288700|288700|288320|289000|288701|288600|288300|2410
1643635800000|2022-01-31 13:30:00|288900|288300|289500|288711|289500|288873|288900|288300|1997
1643636100000|2022-01-31 13:35:00|289490|288606|289470|289000|289500|289001|289299|288606|352
1643636400000|2022-01-31 13:40:00|289293|289216|289299|289000|289300|289216|289200|289000|489
1643636700000|2022-01-31 13:45:00|289400|289001|289375|289001|289400|289001|289100|288800|1387
1643637000000|2022-01-31 13:50:00|289399|289006|289399|289016|289399|289016|289200|289001|308
1643637300000|2022-01-31 13:55:00|289279|289077|289399|289120|289399|289120|289279|289000|484
1643637600000|2022-01-31 14:00:00|289339|289000|289399|288811|289399|289031|289190|288800|1327
1643637900000|2022-01-31 14:05:00|289400|289100|289772|289416|289793|289600|289399|289100|2249
1643638200000|2022-01-31 14:10:00|289793|289411|289499|289167|289793|289411|289499|289000|900
1643638500000|2022-01-31 14:15:00|289413|289001|289500|289200|289500|289251|289399|289000|430
1643638800000|2022-01-31 14:20:00|289495|289000|289490|289000|289495|289051|289293|289000|1043
1643639100000|2022-01-31 14:25:00|289700|289300|289700|289501|289793|289580|289097|289001|3324
1643639400000|2022-01-31 14:30:00|289699|289502|292298|291777|292300|291777|288859|288600|39370
1643639700000|2022-01-31 14:35:00|292132|291899|293475|293195|293980|293717|291184|290800|31051
1643640000000|2022-01-31 14:40:00|293442|293275|294099|293798|294500|294000|292972|292523|44814
1643640300000|2022-01-31 14:45:00|294098|293800|292950|292489|294320|294120|292457|292010|32190
1643640600000|2022-01-31 14:50:00|292845|292583|292975|292700|293400|292958|291705|291290|16939
1643640900000|2022-01-31 14:55:00|292990|292685|292114|291804|293047|292801|291602|291552|8335
1643641200000|2022-01-31 15:00:00|292050|291892|291907|291792|292618|292365|291372|291200|11088
1643641500000|2022-01-31 15:05:00|291850|291571|294147|294005|294158|294005|291763|291505|12131
1643641800000|2022-01-31 15:10:00|294127|293945|294330|294213|294500|294383|293761|293595|18154
1643642100000|2022-01-31 15:15:00|294403|294214|293862|293720|294800|294671|293745|293500|16261
1643642400000|2022-01-31 15:20:00|293858|293500|294843|294699|295000|294878|293776|293500|10521
1643642700000|2022-01-31 15:25:00|294910|294725|294791|294474|295300|295200|294503|294177|21872
1643643000000|2022-01-31 15:30:00|294716|294478|293970|293600|295000|294819|293800|293516|7719
1643643300000|2022-01-31 15:35:00|293965|293517|294068|293735|294517|294290|293562|293212|5012
1643643600000|2022-01-31 15:40:00|293971|293530|294579|294382|294768|294449|293314|293161|10606
1643643900000|2022-01-31 15:45:00|294578|294200|293646|293301|294704|294330|293528|293276|5747
1643644200000|2022-01-31 15:50:00|293647|293490|295115|294999|295181|295062|293627|293330|7217
1643644500000|2022-01-31 15:55:00|295181|295000|295600|295472|295667|295485|294943|294500|10728
1643644800000|2022-01-31 16:00:00|295632|295480|295637|295527|295900|295723|294990|294800|7316
1643645100000|2022-01-31 16:05:00|295652|295501|294960|294777|295700|295567|294960|294777|3539
1643645400000|2022-01-31 16:10:00|294958|294800|294791|294594|294976|294816|294389|294205|3708
1643645700000|2022-01-31 16:15:00|294782|294595|294590|294379|295119|294913|294484|294282|7859
1643646000000|2022-01-31 16:20:00|294660|294447|294181|294013|294980|294822|294069|293824|3753
1643646300000|2022-01-31 16:25:00|294113|293887|294383|294189|294653|294504|294042|293875|4184
1643646600000|2022-01-31 16:30:00|294430|294192|295641|295447|295641|295500|294102|293900|8392
1643646900000|2022-01-31 16:35:00|295600|295366|295432|295262|295608|295500|295159|295000|5596
1643647200000|2022-01-31 16:40:00|295500|295300|295590|295435|295757|295616|295299|295014|12656
1643647500000|2022-01-31 16:45:00|295671|295272|297400|297241|297400|297241|295670|295272|22699
1643647800000|2022-01-31 16:50:00|297342|297211|297777|297500|298000|297911|297169|296945|11702
1643648100000|2022-01-31 16:55:00|297700|297555|297544|297232|297970|297848|297383|297200|7026
1643648400000|2022-01-31 17:00:00|297543|297354|297666|297427|297850|297525|297184|297080|7231
1643648700000|2022-01-31 17:05:00|297676|297515|296744|296600|297850|297744|296744|296600|6209
1643649000000|2022-01-31 17:10:00|296726|296615|296484|296335|297000|296807|296287|296077|5171
1643649300000|2022-01-31 17:15:00|296483|296350|296841|296581|297000|296821|296054|295863|10592
1643649600000|2022-01-31 17:20:00|296897|296675|296220|295901|297161|296910|296036|295802|5850
1643649900000|2022-01-31 17:25:00|296074|295926|296543|296370|296770|296571|295994|295800|7778
1643650200000|2022-01-31 17:30:00|296590|296385|296100|296000|296645|296539|296000|295800|3755
1643650500000|2022-01-31 17:35:00|296202|296009|296743|296527|296793|296634|296065|295898|2091
1643650800000|2022-01-31 17:40:00|296670|296525|296571|296358|296900|296795|296459|296278|5170
1643651100000|2022-01-31 17:45:00|296573|296381|296800|296641|296900|296795|296536|296300|4516
1643651400000|2022-01-31 17:50:00|296759|296640|296837|296528|296929|296810|296670|296406|2150
1643651700000|2022-01-31 17:55:00|296928|296529|297110|296871|297400|297250|296928|296529|4427
1643652000000|2022-01-31 18:00:00|297088|296968|296909|296797|297228|296968|296732|296470|2564
1643652300000|2022-01-31 18:05:00|296908|296798|297057|296928|297400|297156|296732|296628|1308
1643652600000|2022-01-31 18:10:00|297292|296979|297219|296926|297300|296979|296670|296470|2340
1643652900000|2022-01-31 18:15:00|297183|296709|297148|296900|297303|297155|296849|296709|1577
1643653200000|2022-01-31 18:20:00|297120|296901|296757|296501|297261|297065|296678|296500|3200
1643653500000|2022-01-31 18:25:00|296752|296500|295797|295625|296754|296525|295680|295520|6268
1643653800000|2022-01-31 18:30:00|295916|295671|295555|295378|296118|295941|295400|295234|6500
1643654100000|2022-01-31 18:35:00|295768|295467|295860|295700|296277|296003|295396|295234|9615
1643654400000|2022-01-31 18:40:00|295800|295750|295693|295388|296215|296075|295500|295300|4941
1643654700000|2022-01-31 18:45:00|295694|295448|296164|296002|296200|296051|295694|295371|4032
1643655000000|2022-01-31 18:50:00|296131|295987|296151|295985|296250|296160|295931|295700|2024
1643655300000|2022-01-31 18:55:00|296250|296072|296361|296181|296480|296391|296130|295958|1682
1643655600000|2022-01-31 19:00:00|296310|296166|296191|296000|296574|296361|296142|295961|1500
1643655900000|2022-01-31 19:05:00|296129|296075|297123|296982|297366|297249|296129|296001|3044
1643656200000|2022-01-31 19:10:00|297256|296950|297353|297179|297426|297320|297118|296950|2911
1643656500000|2022-01-31 19:15:00|297240|297055|297588|297431|297695|297519|297096|297000|3389
1643656800000|2022-01-31 19:20:00|297501|297231|298200|298084|298200|298118|297210|297100|10650
1643657100000|2022-01-31 19:25:00|298199|298021|298367|298100|298500|298310|297705|297455|10603
1643657400000|2022-01-31 19:30:00|298272|298101|298300|298095|298368|298235|297668|297511|4925
1643657700000|2022-01-31 19:35:00|298254|298171|298149|298000|298303|298277|297983|297707|6621
1643658000000|2022-01-31 19:40:00|298215|298074|298223|298127|298300|298145|297980|297800|3630
1643658300000|2022-01-31 19:45:00|298237|298055|298110|297971|298378|298244|297729|297555|8354
1643658600000|2022-01-31 19:50:00|298165|298005|297930|297800|298535|298415|297917|297700|6114
1643658900000|2022-01-31 19:55:00|297934|297861|297898|297737|298387|298241|297786|297668|3603
1643659200000|2022-01-31 20:00:00|297818|297650|297631|297450|297907|297785|297501|297411|3236
1643659500000|2022-01-31 20:05:00|297634|297471|296601|296500|297634|297471|296601|296500|7368
1643659800000|2022-01-31 20:10:00|296729|296501|296399|296266|296832|296700|296183|296000|11406
1643660100000|2022-01-31 20:15:00|296315|296089|295905|295805|296654|296531|295833|295750|7167
1643660400000|2022-01-31 20:20:00|295920|295806|297418|297100|297500|297317|295920|295806|6913
1643660700000|2022-01-31 20:25:00|297455|297108|297028|296814|297500|297336|296838|296605|7860
1643661000000|2022-01-31 20:30:00|297002|296871|298648|298418|298700|298506|296717|296561|10775
1643661300000|2022-01-31 20:35:00|298643|298421|298143|297965|298683|298524|297779|297546|8024
1643661600000|2022-01-31 20:40:00|298018|297877|298128|297974|298443|298225|297736|297597|6280
1643661900000|2022-01-31 20:45:00|298127|298020|299161|299028|299193|299067|298015|297912|20320
1643662200000|2022-01-31 20:50:00|299078|298997|299091|298862|299543|299458|298276|298093|29239
1643662500000|2022-01-31 20:55:00|299080|298863|299187|298951|299535|299456|298516|298400|51845
1643662800000|2022-01-31 21:00:00|299574|298952|298759|298502|299574|298953|298549|298018|4881
1643663100000|2022-01-31 21:05:00|298689|298225|298800|298500|298900|298500|298689|298218|885
1643663400000|2022-01-31 21:10:00|298748|298511|298697|298400|298800|298511|298659|298218|1750
1643663700000|2022-01-31 21:15:00|298800|298500|298698|298500|298800|298500|298600|298500|1502
1643664000000|2022-01-31 21:20:00|298696|298400|298798|298550|298800|298550|298600|298400|523
1643664300000|2022-01-31 21:25:00|298800|298500|298600|298500|298800|298500|298600|298500|2306
1643664600000|2022-01-31 21:30:00|298900|298400|298600|298400|298900|298400|298600|298400|377
1643664900000|2022-01-31 21:35:00|298699|298612|298969|298400|298975|298612|298699|298400|898
1643665200000|2022-01-31 21:40:00|298900||298800||298900||298800||221
1643665500000|2022-01-31 21:45:00|||||||||136
1643665800000|2022-01-31 21:50:00|298850||298850||298850||298850||213
1643666100000|2022-01-31 21:55:00||298415||298401||298415||298401|109
1643666400000|2022-01-31 22:00:00||298400||298400||298400||298400|40
1643666700000|2022-01-31 22:05:00|298900|298401|298900|298430|298900|298430|298900|298401|132
1643667000000|2022-01-31 22:10:00|298850|298500|298850|298500|298850|298500|298850|298453|181
1643667300000|2022-01-31 22:15:00|298900|298750|298902|298750|298902|298750|298900|298750|95
1643667600000|2022-01-31 22:20:00|298900|298748|298898|298515|298902|298767|298898|298500|290
1643667900000|2022-01-31 22:25:00|298900|298551|299000|298883|299000|298883|298900|298500|311
1643668200000|2022-01-31 22:30:00|299147||299147||299147||299147||202
1643668500000|2022-01-31 22:35:00|299094|298925|299147|298925|299147|298925|299094|298925|37
1643668800000|2022-01-31 22:40:00|299100|298927|299106|298925|299147|298927|299100|298925|201
1643669100000|2022-01-31 22:45:00|299126|298883|299147|298883|299147|298883|299126|298883|189
1643669400000|2022-01-31 22:50:00|299100|298847|299100|298847|299100|298847|299100|298847|113
1643669700000|2022-01-31 22:55:00|299087|298550|298800|298501|299100|298550|298800|298501|338
1643670000000|2022-01-31 23:00:00||298525||298501||298525||298501|350
1643670300000|2022-01-31 23:05:00||298700||298502||298700||298501|506
1643670600000|2022-01-31 23:10:00|298799|298555|298800|298500|298800|298700|298799|298500|274
1643670900000|2022-01-31 23:15:00|||||||||58
1643671200000|2022-01-31 23:20:00||298501||298551||298551||298500|56
1643671500000|2022-01-31 23:25:00|299100|298500|299100|298500|299110|298500|299100|298500|322
1643671800000|2022-01-31 23:30:00|298871||298699||298871||298686||128
1643672100000|2022-01-31 23:35:00|299000|298565|299000|298500|299100|298565|299000|298500|29
1643672400000|2022-01-31 23:40:00|298699||298699||298699||298699||27
1643672700000|2022-01-31 23:45:00|298999|298525|299000|298525|299000|298525|298999|298525|25
1643673000000|2022-01-31 23:50:00|299100|298500|299100|298500|299100|298500|299100|298500|7
1643673300000|2022-01-31 23:55:00|298999||299100||299100||298999||36
1643673600000|2022-02-01 00:00:00||298502||298502||298502||298502|76
1643673900000|2022-02-01 00:05:00|299000|298501|299000|298502|299100|298502|298998|298501|418
1643674200000|2022-02-01 00:10:00|298900|298503|298898|298503|298900|298503|298898|298503|50
1643674500000|2022-02-01 00:15:00||298510||298520||298520||298510|61
1643674800000|2022-02-01 00:20:00|||||||||25
1643675100000|2022-02-01 00:25:00|299000|298510|298899|298511|299000|298511|298899|298510|78
1643675400000|2022-02-01 00:30:00||298503||298502||298503||298502|50
1643675700000|2022-02-01 00:35:00||298500||298500||298500||298500|210
1643676000000|2022-02-01 00:40:00|299000|298502|298899|298500|299000|298515|298899|298500|99
1643676300000|2022-02-01 00:45:00||298501||298502||298510||298501|134
1643676600000|2022-02-01 00:50:00|299000|298510|298980|298600|299000|298600|298900|298502|202
1643676900000|2022-02-01 00:55:00|298900|298601|298940|298528|299000|298700|298900|298520|218
1643706000000|2022-02-01 09:00:00|301730|299200|300310|299500|301731|299713|300310|299200|603
1643706300000|2022-02-01 09:05:00|301691|300000|300900|300000|301731|300000|300900|300000|538
1643706600000|2022-02-01 09:10:00|301717||301731||301731||300941||229
1643706900000|2022-02-01 09:15:00|300900|300300|301730|300300|301731|300300|300900|300300|101
1643707200000|2022-02-01 09:20:00|301499|300200|300300|299500|301499|300260|300200|299500|379
1643707500000|2022-02-01 09:25:00|300000|299200|300000|299200|300000|299200|300000|299200|346
1643707800000|2022-02-01 09:30:00|299880||300300||300300||299820||228
1643708100000|2022-02-01 09:35:00|||||||||14
1643708400000|2022-02-01 09:40:00|||||||||15
1643708700000|2022-02-01 09:45:00|299738|299060|300300|298218|300300|299060|299738|298218|444
1643709000000|2022-02-01 09:50:00|300298|298700|300300|298218|300300|299500|300298|298218|539
1643709300000|2022-02-01 09:55:00|299662|299000|300300|299000|300300|299000|299662|299000|143
1643709600000|2022-02-01 10:00:00|||||||||27
1643709900000|2022-02-01 10:05:00|||||||||31
1643710200000|2022-02-01 10:10:00||299805||299805||299805||299805|84
1643710500000|2022-02-01 10:15:00||299000||299000||299000||299000|222
1643710800000|2022-02-01 10:20:00|||||||||28
1643711100000|2022-02-01 10:25:00|||||||||30
1643711400000|2022-02-01 10:30:00|||||||||85
1643711700000|2022-02-01 10:35:00|||||||||379
1643712000000|2022-02-01 10:40:00||299200||299200||299200||299200|60
1643712300000|2022-02-01 10:45:00|||||||||117
1643712600000|2022-02-01 10:50:00||299400||299200||299400||299200|127
1643712900000|2022-02-01 10:55:00||299440||299200||299440||299200|70
1643713200000|2022-02-01 11:00:00||299500||299600||299800||299200|221
1643713500000|2022-02-01 11:05:00|300870|299750|301499|300200|301499|300200|300870|299750|909
1643713800000|2022-02-01 11:10:00||300301||299500||300401||299500|520
1643714100000|2022-02-01 11:15:00|300000||301349||301499||300000||32
1643714400000|2022-02-01 11:20:00|301499||301349||301499||301349||181
1643714700000|2022-02-01 11:25:00|301000|299700|300870|299200|301499|299700|299498|299200|543
1643715000000|2022-02-01 11:30:00|301456||301000||301499||300870||136
1643715300000|2022-02-01 11:35:00|301499|299600|300999|299600|301499|299600|300999|299600|90
1643715600000|2022-02-01 11:40:00|300997|298500|299600|298500|300997|299240|299598|298500|381
1643715900000|2022-02-01 11:45:00|300997|299000|300996|299541|300997|299819|300996|298500|416
1643716200000|2022-02-01 11:50:00||298505||299000||299351||298505|232
1643716500000|2022-02-01 11:55:00|300505|299005|300505|299005|300505|299040|300503|299005|61
1643716800000|2022-02-01 12:00:00|300499|299000|299999|299000|300499|299320|299599|298975|973
1643717100000|2022-02-01 12:05:00|300000|299303|299921|299101|300000|299307|299900|299000|311
1643717400000|2022-02-01 12:10:00|299900|299110|299800|299112|300000|299112|299800|299110|288
1643717700000|2022-02-01 12:15:00|299790|299790|299900|299275|299900|299790|299790|299112|595
1643718000000|2022-02-01 12:20:00|299899|299500|300996|300200|300997|300200|299899|299500|2219
1643718300000|2022-02-01 12:25:00|300997|300400|300845|300003|300997|300400|300500|300001|724
1643718600000|2022-02-01 12:30:00|300844|300004|300666|300022|300845|300303|300445|300001|302
1643718900000|2022-02-01 12:35:00|300667|300023|300667|300151|300667|300335|300449|300001|778
1643719200000|2022-02-01 12:40:00|300600|300453|300500|300100|300667|300454|300497|300001|528
1643719500000|2022-02-01 12:45:00|300667|300111|300667|300250|300667|300250|300500|300001|427
1643719800000|2022-02-01 12:50:00|300845|300251|300700|300250|300845|300500|300650|300250|475
1643720100000|2022-02-01 12:55:00|300699|300251|300688|300250|300700|300360|300667|300200|570
1643720400000|2022-02-01 13:00:00|300700|300265|301000|300600|301000|300700|300637|300265|1200
1643720700000|2022-02-01 13:05:00|300999|300700|301000|300760|301000|300900|300974|300600|1487
1643721000000|2022-02-01 13:10:00|300998|300600|301000|300821|301000|300875|300998|300600|689
1643721300000|2022-02-01 13:15:00|301100|300822|301100|300821|301100|301000|301099|300821|1081
1643721600000|2022-02-01 13:20:00|300800|300800|300800|300700|301100|300800|300800|300600|2147
1643721900000|2022-02-01 13:25:00|300737|300701|300737|300600|300737|300710|300737|300600|1067
1643722200000|2022-02-01 13:30:00|300671|300550|300372|300002|300771|300550|300297|300001|2053
1643722500000|2022-02-01 13:35:00|300473|300001|300800|300400|300950|300500|300473|300001|2105
1643722800000|2022-02-01 13:40:00|300799|300401|300600|300400|301000|300650|300600|300400|1782
1643723100000|2022-02-01 13:45:00|300950|300200|300584|300200|300950|300201|300579|300200|1554
1643723400000|2022-02-01 13:50:00|300600|300300|300810|300600|300810|300610|300529|300300|603
1643723700000|2022-02-01 13:55:00|300600|300200|300810|300300|300810|300473|300600|300200|1804
1643724000000|2022-02-01 14:00:00|300800|300331|300336|300200|300800|300371|300336|300200|1398
1643724300000|2022-02-01 14:05:00|300600|300201|300810|300500|300810|300500|300600|300201|1552
1643724600000|2022-02-01 14:10:00|300650|300416|300793|300400|300810|300539|300600|300400|1502
1643724900000|2022-02-01 14:15:00|300582|300200|300783|300200|300784|300400|300444|300200|1477
1643725200000|2022-02-01 14:20:00|300744|300240|300598|300226|300744|300301|300598|300226|669
1643725500000|2022-02-01 14:25:00|300895|300607|300200|300000|301100|300807|300200|300000|4872
1643725800000|2022-02-01 14:30:00|300160|299961|300798|300302|300800|300628|298739|298500|30940
1643726100000|2022-02-01 14:35:00|300799|300054|299500|299307|300979|300799|299166|298823|20578
1643726400000|2022-02-01 14:40:00|299499|299300|297968|297750|300149|299902|297594|297500|11046
1643726700000|2022-02-01 14:45:00|297892|297745|298703|298427|298886|298700|297463|297147|8564
1643727000000|2022-02-01 14:50:00|298602|298426|298252|298019|299422|299085|298121|298000|9126
1643727300000|2022-02-01 14:55:00|298204|298000|298697|298455|298697|298500|297589|297300|5824
1643727600000|2022-02-01 15:00:00|298700|298551|296630|296248|298800|298634|296444|296200|9873
1643727900000|2022-02-01 15:05:00|296624|296257|297632|297126|297632|297141|295528|295000|12237
1643728200000|2022-02-01 15:10:00|297629|297299|298420|298172|298519|298315|296993|296500|7627
1643728500000|2022-02-01 15:15:00|298419|298175|298430|298094|299500|299326|298145|297532|10683
1643728800000|2022-02-01 15:20:00|298874|298095|299887|299634|299887|299748|298301|298094|13760
1643729100000|2022-02-01 15:25:00|299900|299702|299215|298978|300300|299891|298834|298558|7741
1643729400000|2022-02-01 15:30:00|299536|299071|299148|298626|300100|299847|298700|298498|9879
1643729700000|2022-02-01 15:35:00|299149|298498|297990|297632|299280|298804|297519|297400|9494
1643730000000|2022-02-01 15:40:00|297934|297646|297325|297001|298500|298409|297045|296800|4774
1643730300000|2022-02-01 15:45:00|297315|297143|297699|297542|297700|297547|296908|296700|2667
1643730600000|2022-02-01 15:50:00|297700|297547|298397|298001|298400|298267|297615|297200|3832
1643730900000|2022-02-01 15:55:00|298400|298069|298499|298263|298800|298463|298108|297601|4751
1643731200000|2022-02-01 16:00:00|298498|297995|298488|298002|298800|298624|298041|297621|4933
1643731500000|2022-02-01 16:05:00|298486|298082|298763|298629|298887|298764|297952|297700|4554
1643731800000|2022-02-01 16:10:00|298734|298621|299384|299163|299406|299177|298299|298047|6445
1643732100000|2022-02-01 16:15:00|299388|299167|298999|298720|299388|299168|298744|298509|1550
1643732400000|2022-02-01 16:20:00|298998|298801|298625|298352|299100|298901|298232|298000|1939
1643732700000|2022-02-01 16:25:00|298621|298364|298942|298694|299200|299025|298403|298212|3013
1643733000000|2022-02-01 16:30:00|298872|298697|299251|299104|299424|299271|298272|298001|4475
1643733300000|2022-02-01 16:35:00|299423|299180|299147|298894|299500|299388|298563|298400|7713
1643733600000|2022-02-01 16:40:00|299145|298895|299188|298921|299400|299236|298881|298500|4539
1643733900000|2022-02-01 16:45:00|299186|298922|299772|299370|299900|299776|299031|298656|3101
1643734200000|2022-02-01 16:50:00|299774|299433|299754|299501|299994|299799|299451|299004|3215
1643734500000|2022-02-01 16:55:00|299985|299671|300017|299609|300421|300204|299684|299500|4161
1643734800000|2022-02-01 17:00:00|300016|299741|299500|299347|300400|300162|299500|299167|3909
1643735100000|2022-02-01 17:05:00|299714|299349|299100|298912|300100|299801|299000|298878|6187
1643735400000|2022-02-01 17:10:00|299059|298840|299131|298896|299199|298982|298563|298400|3679
1643735700000|2022-02-01 17:15:00|299129|298900|299599|299403|299745|299485|299129|298786|1230
1643736000000|2022-02-01 17:20:00|299572|299382|299680|299457|299805|299661|299323|299028|2930
1643736300000|2022-02-01 17:25:00|299676|299353|299997|299654|300000|299803|298953|298625|5256
1643736600000|2022-02-01 17:30:00|299999|299656|299320|299164|300000|299882|298943|298751|6979
1643736900000|2022-02-01 17:35:00|299400|299097|299183|299020|299616|299380|299098|298987|2844
1643737200000|2022-02-01 17:40:00|299126|299008|299476|299342|299608|299432|299126|299000|1500
1643737500000|2022-02-01 17:45:00|299475|299343|299497|299327|299608|299452|299335|299100|1800
1643737800000|2022-02-01 17:50:00|299482|299328|299545|299360|299776|299615|299290|299200|2018
1643738100000|2022-02-01 17:55:00|299544|299464|300296|300019|300344|300259|299544|299348|7012
1643738400000|2022-02-01 18:00:00|300282|300000|299843|299723|300500|300308|299843|299615|4491
1643738700000|2022-02-01 18:05:00|299894|299744|299665|299533|299900|299809|299566|299327|2955
1643739000000|2022-02-01 18:10:00|299781|299551|299750|299602|300100|299904|299704|299426|1330
1643739300000|2022-02-01 18:15:00|299721|299514|299895|299687|299895|299736|299567|299449|2830
1643739600000|2022-02-01 18:20:00|299898|299689|299970|299777|299977|299850|299755|299577|2454
1643739900000|2022-02-01 18:25:00|299976|299791|300487|300400|300544|300428|299843|299577|5589
1643740200000|2022-02-01 18:30:00|300486|300312|299845|299630|300507|300400|299809|299628|5682
1643740500000|2022-02-01 18:35:00|299799|299636|300015|299882|300100|299884|299211|299100|3860
1643740800000|2022-02-01 18:40:00|299935|299800|300090|299774|300349|300203|299848|299700|3400
1643741100000|2022-02-01 18:45:00|300094|299898|300126|299701|300347|300147|299822|299700|2057
1643741400000|2022-02-01 18:50:00|300123|299704|299912|299634|300132|299972|299606|299303|1250
1643741700000|2022-02-01 18:55:00|299855|299744|299845|299631|299979|299751|299483|299200|2054
1643742000000|2022-02-01 19:00:00|299846|299695|299985|299804|300288|300128|299614|299400|1343
1643742300000|2022-02-01 19:05:00|300009|299800|300355|300189|300355|300205|299800|299613|5297
1643742600000|2022-02-01 19:10:00|300377|300227|299985|299807|300496|300336|299573|299222|3162
1643742900000|2022-02-01 19:15:00|300068|299809|299713|299541|300261|300005|299577|299400|1356
1643743200000|2022-02-01 19:20:00|299711|299525|299618|299391|299711|299527|298804|298700|5049
1643743500000|2022-02-01 19:25:00|299619|299288|299497|299261|299695|299482|299134|298931|1843
1643743800000|2022-02-01 19:30:00|299499|299318|299637|299467|299900|299689|299472|299264|1350
1643744100000|2022-02-01 19:35:00|299665|299522|299738|299522|299800|299618|299093|299000|2554
1643744400000|2022-02-01 19:40:00|299748|299533|299800|299625|299800|299625|299373|299108|1500
1643744700000|2022-02-01 19:45:00|299755|299610|299843|299640|300200|300003|299640|299505|3935
1643745000000|2022-02-01 19:50:00|299755|299573|299836|299597|299848|299712|299320|299138|500
1643745300000|2022-02-01 19:55:00|299848|299649|299924|299670|299959|299844|299360|299300|1550
1643745600000|2022-02-01 20:00:00|299925|299654|300792|300601|301000|300889|299647|299500|7622
1643745900000|2022-02-01 20:05:00|300790|300600|301349|301196|301400|301291|300502|300206|10150
1643746200000|2022-02-01 20:10:00|301347|301214|301231|300988|301347|301217|300967|300859|4604
1643746500000|2022-02-01 20:15:00|301227|300987|301135|300987|301300|301163|300857|300637|1563
1643746800000|2022-02-01 20:20:00|301139|301023|301574|301428|301679|301555|301139|301023|5255
1643747100000|2022-02-01 20:25:00|301575|301410|301676|301501|301700|301618|301315|301102|2832
1643747400000|2022-02-01 20:30:00|301670|301574|301600|301516|302164|302099|301499|301308|5112
1643747700000|2022-02-01 20:35:00|301571|301523|300750|300579|301661|301523|300532|300500|3001
1643748000000|2022-02-01 20:40:00|300819|300592|301394|301209|301486|301358|300712|300517|4600
1643748300000|2022-02-01 20:45:00|301391|301238|301513|301398|301677|301573|301224|301060|6093
1643748600000|2022-02-01 20:50:00|301542|301427|302922|302715|302936|302802|301542|301381|23021
1643748900000|2022-02-01 20:55:00|302986|302693|302387|302262|303446|303369|302355|302257|47926
1643749200000|2022-02-01 21:00:00|302852|302265|303000|302000|303169|302400|302085|301837|6736
1643749500000|2022-02-01 21:05:00|302500|302500|305849|304730|305849|304784|302500|301842|13831
1643749800000|2022-02-01 21:10:00|306000|304731|307500|307400|307789|307500|305849|304731|11766
1643750100000|2022-02-01 21:15:00|307460|307300|307699|307301|309000|308800|307460|307300|13467
1643750400000|2022-02-01 21:20:00|307500|307300|306600|306050|307600|307340|306398|305500|8169
1643750700000|2022-02-01 21:25:00|307000|306052|307398|307000|307700|307600|306666|306052|4148
1643751000000|2022-02-01 21:30:00|307400|307001|307500|306738|307500|307001|307000|306275|2393
1643751300000|2022-02-01 21:35:00|307700|306800|308000|307800|308000|307800|307700|306800|2290
1643751600000|2022-02-01 21:40:00|307900|307700|307400|306500|307920|307700|307207|306500|4321
1643751900000|2022-02-01 21:45:00|307200|306600|307200|306510|307500|307200|307025|306275|4393
1643752200000|2022-02-01 21:50:00|307300|306501|307205|306699|307500|306750|307100|306500|2414
1643752500000|2022-02-01 21:55:00|307500|306615|307500|307010|307500|307010|307490|306615|1636
1643752800000|2022-02-01 22:00:00|307490|307000|307390|307000|307500|307010|307100|306700|1230
1643753100000|2022-02-01 22:05:00|307100|306900|307290|306510|307300|306900|306800|306500|1829
1643753400000|2022-02-01 22:10:00|307300|306521|306998|306600|307300|306950|306998|306520|717
1643753700000|2022-02-01 22:15:00|307500|307002|307400|307100|307500|307100|307400|306600|2034
1643754000000|2022-02-01 22:20:00|307449|307101|307490|306900|307990|307363|307449|306805|1598
1643754300000|2022-02-01 22:25:00|307275|306910|307199|307000|307275|307000|307199|306805|2072
1643754600000|2022-02-01 22:30:00|307399|306900|307800|307199|307800|307205|307399|306900|1752
1643754900000|2022-02-01 22:35:00|307550|307200|307375|307199|307550|307301|307375|307199|570
1643755200000|2022-02-01 22:40:00|307300|307000|307275|307200|307300|307200|307275|307000|938
1643755500000|2022-02-01 22:45:00|307250|307040|307100|306900|307250|307040|307100|306900|1026
1643755800000|2022-02-01 22:50:00|307050|306910|307500|306929|307500|306929|307050|306910|613
1643756100000|2022-02-01 22:55:00|307200|306927|307200|307000|307200|307000|307200|306927|171
1643756400000|2022-02-01 23:00:00|307500|307001|306938|306500|307500|307001|306937|306500|894
1643756700000|2022-02-01 23:05:00|306900|306520|306938|306527|306938|306527|306900|306500|567
1643757000000|2022-02-01 23:10:00||306540||306552||306552||306527|515
1643757300000|2022-02-01 23:15:00|307480|306550|307451|306901|307500|306901|307451|306550|731
1643757600000|2022-02-01 23:20:00|307480|306938|307798|306950|307799|307000|307288|306901|120
1643757900000|2022-02-01 23:25:00|307500|306900|307300|307000|307798|307000|307300|306900|261
1643758200000|2022-02-01 23:30:00|307399|307003|307499|307100|307597|307112|307267|307000|1574
1643758500000|2022-02-01 23:35:00|307500|307108|307500|307210|307500|307210|307500|307008|653
1643758800000|2022-02-01 23:40:00|307597|307227|307500|307000|307800|307500|307300|307000|1173
1643759100000|2022-02-01 23:45:00|307490|307002|307795|307400|307800|307400|307469|307002|882
1643759400000|2022-02-01 23:50:00|307800|307403|307790|307400|307800|307500|307790|307400|353
1643759700000|2022-02-01 23:55:00|307795|307410|307795|307500|307795|307518|307795|307400|209
1643760000000|2022-02-02 00:00:00|307790|307560|307790|307600|307790|307600|307790|307560|229
1643760300000|2022-02-02 00:05:00|307795|307790|307999|307609|308000|307790|307790|307600|1474
1643760600000|2022-02-02 00:10:00|308000|307650|308000|307700|308000|307700|307800|307600|441
1643760900000|2022-02-02 00:15:00|307999|307701|307900|307600|307999|307701|307899|307500|315
1643761200000|2022-02-02 00:20:00||307560||307688||307688||307560|205
1643761500000|2022-02-02 00:25:00|307899|307600|307900|307688|307900|307688|307899|307560|385
1643761800000|2022-02-02 00:30:00|307888|307611|307890|307560|307900|307858|307840|307550|963
1643762100000|2022-02-02 00:35:00|307888|307500|307899|307560|307900|307609|307799|307500|835
1643762400000|2022-02-02 00:40:00|307900|307500|307900|307606|307900|307606|307900|307500|581
1643762700000|2022-02-02 00:45:00||307600||307650||307700||307560|582
1643763000000|2022-02-02 00:50:00|308000|307700|308500|308100|308500|308100|308000|307700|1523
1643763300000|2022-02-02 00:55:00|308499|308101|308500|308100|308500|308210|308499|308100|706
1643792400000|2022-02-02 09:00:00|310921|309500|309921|309500|311103|309871|309921|309500|788
1643792700000|2022-02-02 09:05:00|310180|309300|309899|309300|311103|309300|309899|309300|748
1643793000000|2022-02-02 09:10:00|309900|309741|310750|309300|311103|309741|309900|309300|622
1643793300000|2022-02-02 09:15:00|310500|309500|310500|309300|310500|310000|310500|309300|259
1643793600000|2022-02-02 09:20:00|310200|310000|310500|310000|310500|310040|310200|310000|587
1643793900000|2022-02-02 09:25:00|311103|310400|311103|309300|311103|310400|311103|309300|1646
1643794200000|2022-02-02 09:30:00|311002||311002||311002||311002||462
1643794500000|2022-02-02 09:35:00|311000|309000|310998|309000|311002|309501|310998|309000|256
1643794800000|2022-02-02 09:40:00||310000||309801||310367||309801|417
1643795100000|2022-02-02 09:45:00||310000||310800||310800||309000|398
1643795400000|2022-02-02 09:50:00|311359|310500|311899|310800|311899|311200|311359|310500|719
1643795700000|2022-02-02 09:55:00|311400||312877||312881||311400||233
1643796000000|2022-02-02 10:00:00|312876|310600|311500|310800|312876|310800|311500|310600|465
1643796300000|2022-02-02 10:05:00||311000||310975||311000||310975|206
1643796600000|2022-02-02 10:10:00||310976||311000||311000||310975|167
1643796900000|2022-02-02 10:15:00|||||||||182
1643797200000|2022-02-02 10:20:00|311450|310600|311499|310304|311500|310640|311450|310300|462
1643797500000|2022-02-02 10:25:00|311450|310300|311450|310300|311500|310300|311080|310300|240
1643797800000|2022-02-02 10:30:00|311100||311450||311500||311100||124
1643798100000|2022-02-02 10:35:00|311449||311300||311500||311300||55
1643798400000|2022-02-02 10:40:00|311220|310500|311000|310300|311300|310700|311000|310300|228
1643798700000|2022-02-02 10:45:00|311065|310405|310840|310300|311065|310405|310700|310300|313
1643799000000|2022-02-02 10:50:00|310856||310886||310999||310856||155
1643799300000|2022-02-02 10:55:00|310885|310103|310856|310103|310885|310103|310460|310103|173
1643799600000|2022-02-02 11:00:00|310855|310000|310500|308050|310856|310000|310400|308050|378
1643799900000|2022-02-02 11:05:00|310599|308700|310848|309257|310856|309257|309500|307252|401
1643800200000|2022-02-02 11:10:00|310856||309947||310856||309947||64
1643800500000|2022-02-02 11:15:00|||||||||139
1643800800000|2022-02-02 11:20:00||309500||309500||309500||309500|134
1643801100000|2022-02-02 11:25:00|||||||||100
1643801400000|2022-02-02 11:30:00||309506||309500||309506||309500|620
1643801700000|2022-02-02 11:35:00|||||||||453
1643802000000|2022-02-02 11:40:00|309943||309900||309947||309900||244
1643802300000|2022-02-02 11:45:00|||||||||157
1643802600000|2022-02-02 11:50:00|309947||309947||309947||309947||354
1643802900000|2022-02-02 11:55:00|309900|309501|309947|309503|309947|309503|309900|309500|233
1643803200000|2022-02-02 12:00:00|309900|309661|310800|310050|311000|310255|309798|309503|3156
1643803500000|2022-02-02 12:05:00|310510|310200|310950|310545|310950|310545|310510|310050|1244
1643803800000|2022-02-02 12:10:00|311000|310700|311495|310501|311500|310860|310900|310400|2670
1643804100000|2022-02-02 12:15:00|311493|310600|311500|310700|311500|311070|311470|310400|891
1643804400000|2022-02-02 12:20:00|311499|311200|311500|311020|311900|311379|311349|310400|1320
1643804700000|2022-02-02 12:25:00|311795|311021|311700|311126|312000|311528|311500|311000|569
1643805000000|2022-02-02 12:30:00|311500|311200|311590|311126|311700|311310|311500|311126|937
1643805300000|2022-02-02 12:35:00|311588|311000|311660|311350|311700|311360|311348|311000|1482
1643805600000|2022-02-02 12:40:00|311480|311100|311425|310800|311700|311100|310600|310255|2560
1643805900000|2022-02-02 12:45:00|311379|310400|311200|310800|311700|310802|311200|310400|249
1643806200000|2022-02-02 12:50:00|311400|311002|311365|310410|311400|311300|310800|310400|1313
1643806500000|2022-02-02 12:55:00|311000|310416|310800|310400|311365|310416|310800|310400|333
1643806800000|2022-02-02 13:00:00|311200|310402|310550|310400|311376|310650|310550|310400|1900
1643807100000|2022-02-02 13:05:00|311375|310021|310790|310600|311375|310600|310790|310021|803
1643807400000|2022-02-02 13:10:00|310800|310400|310788|310300|310800|310600|310715|310300|1353
1643807700000|2022-02-02 13:15:00|311000|310577|311000|310600|311300|311000|310800|310577|2990
1643808000000|2022-02-02 13:20:00|311300|310796|310000|309600|311300|310900|309779|309500|6137
1643808300000|2022-02-02 13:25:00|310500|309760|310000|309712|310800|310000|309700|309600|2923
1643808600000|2022-02-02 13:30:00|310200|309900|310000|309701|310200|309900|309861|309700|2339
1643808900000|2022-02-02 13:35:00|310200|309700|309995|309700|310200|310001|309900|309700|1794
1643809200000|2022-02-02 13:40:00|310000|309778|309700|309000|310000|309800|309600|309000|5099
1643809500000|2022-02-02 13:45:00|309695|309020|310000|309051|310000|309700|309460|309020|2211
1643809800000|2022-02-02 13:50:00|309999|309027|309400|309020|309999|309300|309400|309020|1771
1643810100000|2022-02-02 13:55:00|309399|309022|309000|308600|309400|309200|309000|308500|2059
1643810400000|2022-02-02 14:00:00|308740|308510|308501|308453|309000|308533|308450|308200|4207
1643810700000|2022-02-02 14:05:00|308577|308503|308340|308025|308858|308503|308300|308000|3188
1643811000000|2022-02-02 14:10:00|308339|308000|307800|307500|308400|308025|307800|307500|6776
1643811300000|2022-02-02 14:15:00|308020|307512|307689|307511|308020|307800|307600|307200|7264
1643811600000|2022-02-02 14:20:00|307700|307513|308389|308000|308785|308130|307700|307500|3500
1643811900000|2022-02-02 14:25:00|309499|308517|310300|309300|310800|310540|309000|308517|25910
1643812200000|2022-02-02 14:30:00|310500|309774|305633|305100|310500|310063|305367|305100|51723
1643812500000|2022-02-02 14:35:00|305577|305101|307206|306616|307292|306916|305539|305101|37129
1643812800000|2022-02-02 14:40:00|307105|306617|303933|303712|307200|306835|303522|303237|24788
1643813100000|2022-02-02 14:45:00|303932|303711|303000|302657|304301|304027|302675|302600|16281
1643813400000|2022-02-02 14:50:00|302999|302699|304034|303799|304261|303978|302999|302699|24837
1643813700000|2022-02-02 14:55:00|304115|303846|305438|305046|305500|305297|303544|303300|15675
1643814000000|2022-02-02 15:00:00|305440|305102|305538|305345|306664|306095|305194|304866|21887
1643814300000|2022-02-02 15:05:00|305448|305113|305885|305451|306143|306033|305012|304695|15616
1643814600000|2022-02-02 15:10:00|305848|305452|304996|304694|306000|305860|304690|304500|10760
1643814900000|2022-02-02 15:15:00|304871|304701|305189|305046|305500|305182|304412|304025|10744
1643815200000|2022-02-02 15:20:00|305190|305051|304204|304002|305644|305452|304094|303853|6412
1643815500000|2022-02-02 15:25:00|304511|304018|304019|303649|304545|304420|303194|303095|13631
1643815800000|2022-02-02 15:30:00|304017|303657|303927|303510|304449|304210|303646|303500|8205
1643816100000|2022-02-02 15:35:00|303926|303633|303484|303239|303926|303703|303000|302857|13826
1643816400000|2022-02-02 15:40:00|303428|303270|303105|303001|303614|303374|302453|302300|14966
1643816700000|2022-02-02 15:45:00|303213|303000|303705|303448|304000|303768|302747|302606|22784
1643817000000|2022-02-02 15:50:00|303497|303334|302674|302400|303705|303499|302425|302300|14073
1643817300000|2022-02-02 15:55:00|302800|302542|303124|302998|303210|303073|302611|302459|6853
1643817600000|2022-02-02 16:00:00|303117|302951|301864|301723|303299|303205|301400|301260|23324
1643817900000|2022-02-02 16:05:00|301863|301700|301171|301050|302283|301920|301090|301005|6067
1643818200000|2022-02-02 16:10:00|301160|301051|299975|299848|301385|301090|299902|299800|17499
1643818500000|2022-02-02 16:15:00|300196|299872|300065|299817|300515|300244|299622|299500|11839
1643818800000|2022-02-02 16:20:00|300064|299805|299498|299349|300514|300257|299347|299148|15043
1643819100000|2022-02-02 16:25:00|299491|299381|300139|299800|300670|300400|299489|299351|10503
1643819400000|2022-02-02 16:30:00|300068|299801|299884|299596|300500|300100|299441|299163|8217
1643819700000|2022-02-02 16:35:00|300020|299752|298940|298689|300100|299853|298722|298585|7623
1643820000000|2022-02-02 16:40:00|298941|298784|298992|298650|299499|299160|298617|298500|5393
1643820300000|2022-02-02 16:45:00|298943|298803|299046|298835|299637|299401|298606|298500|4412
1643820600000|2022-02-02 16:50:00|299035|298812|299704|299616|300094|299951|298895|298690|6604
1643820900000|2022-02-02 16:55:00|299703|299601|301151|300900|301253|301084|299612|299316|57779
1643821200000|2022-02-02 17:00:00|301049|300850|299772|299534|301049|300850|299621|299508|8188
1643821500000|2022-02-02 17:05:00|299787|299535|300598|300450|300674|300492|299673|299500|6450
1643821800000|2022-02-02 17:10:00|300569|300462|300289|300154|300594|300462|300182|300001|4498
1643822100000|2022-02-02 17:15:00|300239|300039|299434|299316|300299|300125|299138|299000|6099
1643822400000|2022-02-02 17:20:00|299433|299318|299718|299471|299998|299870|299342|299131|4056
1643822700000|2022-02-02 17:25:00|299716|299406|299759|299500|300356|299992|299417|299133|4030
1643823000000|2022-02-02 17:30:00|299758|299602|299767|299587|299835|299672|299314|299210|4612
1643823300000|2022-02-02 17:35:00|299731|299383|299990|299873|300100|299959|299422|299310|2594
1643823600000|2022-02-02 17:40:00|299969|299773|300580|300325|300580|300464|299969|299773|5565
1643823900000|2022-02-02 17:45:00|300514|300326|301599|301303|301700|301537|300514|300326|9416
1643824200000|2022-02-02 17:50:00|301598|301304|301743|301601|301857|301658|301327|301200|9712
1643824500000|2022-02-02 17:55:00|301653|301500|302120|301951|302194|301956|301307|301114|3230
1643824800000|2022-02-02 18:00:00|302034|301937|301140|301020|302320|302161|301115|301000|3883
1643825100000|2022-02-02 18:05:00|301139|301070|301034|300823|301488|301111|300570|300500|7029
1643825400000|2022-02-02 18:10:00|301035|300831|300545|300411|301113|300861|300509|300250|3717
1643825700000|2022-02-02 18:15:00|300543|300429|300870|300760|301147|300944|300540|300403|3702
1643826000000|2022-02-02 18:20:00|300934|300788|300514|300156|301215|301109|300311|300156|3900
1643826300000|2022-02-02 18:25:00|300499|300371|299638|299401|300514|300400|299233|299110|14542
1643826600000|2022-02-02 18:30:00|299524|299400|299777|299503|299861|299651|299302|299200|1695
1643826900000|2022-02-02 18:35:00|299781|299502|300143|299851|300143|300028|299652|299500|4445
1643827200000|2022-02-02 18:40:00|300142|299850|300142|299951|300369|300142|299841|299508|2067
1643827500000|2022-02-02 18:45:00|300139|299954|299855|299600|300294|300117|299614|299503|6512
1643827800000|2022-02-02 18:50:00|299807|299651|299345|299200|299855|299690|299275|299110|9734
1643828100000|2022-02-02 18:55:00|299459|299257|299371|299241|299685|299536|299326|299200|3830
1643828400000|2022-02-02 19:00:00|299344|299228|299790|299501|299800|299717|299315|299228|3342
1643828700000|2022-02-02 19:05:00|299789|299601|299400|299200|299790|299652|299018|298900|6735
1643829000000|2022-02-02 19:10:00|299397|299306|299199|298801|299581|299377|298900|298800|8934
1643829300000|2022-02-02 19:15:00|299191|299021|299212|299002|299493|299300|298624|298500|6520
1643829600000|2022-02-02 19:20:00|299201|299000|298315|298211|299201|299062|298230|298100|6264
1643829900000|2022-02-02 19:25:00|298259|298101|298356|298121|298558|298302|297813|297567|9743
1643830200000|2022-02-02 19:30:00|298264|298037|299480|299315|299480|299390|298107|297999|7618
1643830500000|2022-02-02 19:35:00|299441|299316|299000|298800|299770|299600|298985|298800|3447
1643830800000|2022-02-02 19:40:00|299062|298801|300141|300022|300257|300156|299061|298801|8168
1643831100000|2022-02-02 19:45:00|300243|300023|300498|300281|300500|300365|299594|299500|8536
1643831400000|2022-02-02 19:50:00|300667|300315|300514|300336|300856|300599|300277|300103|3897
1643831700000|2022-02-02 19:55:00|300511|300212|299828|299630|300528|300214|299787|299630|4876
1643832000000|2022-02-02 20:00:00|299795|299634|300473|300234|300750|300485|299301|299110|7449
1643832300000|2022-02-02 20:05:00|300474|300235|300124|300000|300691|300436|300049|299849|3804
1643832600000|2022-02-02 20:10:00|300120|299957|300064|299812|300302|300117|299754|299601|4177
1643832900000|2022-02-02 20:15:00|300127|299864|300688|300551|300799|300586|299761|299601|3644
1643833200000|2022-02-02 20:20:00|300773|300641|299974|299757|300997|300797|299829|299710|12398
1643833500000|2022-02-02 20:25:00|299972|299801|300205|299922|300579|300269|299684|299500|8294
1643833800000|2022-02-02 20:30:00|300151|299935|300718|300518|300718|300518|299859|299591|5083
1643834100000|2022-02-02 20:35:00|300717|300512|300576|300420|300777|300703|300091|300000|8418
1643834400000|2022-02-02 20:40:00|300595|300506|300562|300237|300958|300754|300280|300101|11412
1643834700000|2022-02-02 20:45:00|300480|300276|300472|300358|300600|300499|300280|300200|9482
1643835000000|2022-02-02 20:50:00|300310|300180|301853|301674|302200|302003|300197|300097|21391
1643835300000|2022-02-02 20:55:00|301864|301201|301236|301065|302009|301847|300872|300730|53119
1643835600000|2022-02-02 21:00:00|301269|301091|301500|300277|302355|301500|300765|300277|155933
1643835900000|2022-02-02 21:05:00|301400|300100|293992|292300|301400|300100|292900|292000|15440
1643836200000|2022-02-02 21:10:00|293988|292301|293100|292600|294000|293360|292301|292000|15149
1643836500000|2022-02-02 21:15:00|292899|292602|293700|292838|294000|293500|292899|292600|12017
1643836800000|2022-02-02 21:20:00|293500|293000|293478|293150|293999|293500|293006|292838|7600
1643837100000|2022-02-02 21:25:00|293480|293102|292400|292000|293480|293127|291942|291500|8242
1643837400000|2022-02-02 21:30:00|292500|291513|292499|291950|293000|292500|291790|291500|9174
1643837700000|2022-02-02 21:35:00|292022|292000|292298|292027|292580|292302|292022|291804|9370
1643838000000|2022-02-02 21:40:00|292396|292150|292000|291515|292580|292322|291960|291511|9220
1643838300000|2022-02-02 21:45:00|291998|291511|290899|290510|291998|291625|290680|290510|6321
1643838600000|2022-02-02 21:50:00|290900|290526|290687|290526|291700|291100|290687|290521|10567
1643838900000|2022-02-02 21:55:00|290660|290521|291800|290712|291950|291000|290535|290500|7512
1643839200000|2022-02-02 22:00:00|291788|291000|291750|291000|291800|291302|291106|291000|2711
1643839500000|2022-02-02 22:05:00|291699|291001|291500|291106|291848|291108|291400|291000|939
1643839800000|2022-02-02 22:10:00|291400|291110|291750|291100|291800|291200|291200|291100|1721
1643840100000|2022-02-02 22:15:00|291411|291111|291500|291300|291744|291300|291398|291000|1737
1643840400000|2022-02-02 22:20:00|291498|291204|291100|291000|291500|291204|291100|291000|1395
1643840700000|2022-02-02 22:25:00|291200|291012|291395|291027|291500|291105|291200|291000|1868
1643841000000|2022-02-02 22:30:00|291388|291025|291300|291052|291388|291103|291300|291000|805
1643841300000|2022-02-02 22:35:00|291400|291002|291800|291102|292000|291204|291400|291002|995
1643841600000|2022-02-02 22:40:00|291799|291100|291397|291000|291800|291100|291200|291000|1263
1643841900000|2022-02-02 22:45:00|291590|291001|291590|291060|291590|291060|291590|291001|765
1643842200000|2022-02-02 22:50:00|291295|291000|291200|290800|291590|291001|291000|290500|2905
1643842500000|2022-02-02 22:55:00|291000|290900|290500|290211|291000|290900|290210|290100|3682
1643842800000|2022-02-02 23:00:00|290600|290229|290998|290412|291000|290600|290498|290101|5792
1643843100000|2022-02-02 23:05:00|291000|290414|290890|290320|291000|290613|290705|290300|831
1643843400000|2022-02-02 23:10:00|290700|290300|290598|290201|290900|290500|290390|290200|1149
1643843700000|2022-02-02 23:15:00|290501|290200|290999|290600|291000|290800|290499|290200|1688
1643844000000|2022-02-02 23:20:00|290900|290512|290900|290612|290900|290612|290798|290500|612
1643844300000|2022-02-02 23:25:00|290899|290722|290990|290650|291000|290722|290800|290600|390
1643844600000|2022-02-02 23:30:00|290750|290600|290600|290420|291000|290600|290500|290400|1486
1643844900000|2022-02-02 23:35:00|290750|290433|290499|290200|290750|290500|290480|290112|2432
1643845200000|2022-02-02 23:40:00|290400|290125|290399|290101|290500|290130|290190|290101|1301
1643845500000|2022-02-02 23:45:00|290099|290011|290400|289750|290400|290238|289988|289500|4136
1643845800000|2022-02-02 23:50:00|290380|289800|290000|289750|290388|290000|289920|289750|1084
1643846100000|2022-02-02 23:55:00|290300|290000|290000|289512|290500|290000|290000|289500|1570
1643846400000|2022-02-03 00:00:00|290300|289520|291000|290122|291000|290122|290300|289520|657
1643846700000|2022-02-03 00:05:00|290980|290200|290600|290008|290980|290200|290599|290000|265
1643847000000|2022-02-03 00:10:00|290590|290000|290698|290200|290700|290217|290570|290000|362
1643847300000|2022-02-03 00:15:00|290700|290510|290878|290300|291000|290510|290700|290200|766
1643847600000|2022-02-03 00:20:00|290989|290302|290900|290311|290989|290315|290800|290188|408
1643847900000|2022-02-03 00:25:00|290775|290315|290800|290315|290900|290320|290500|290001|425
1643848200000|2022-02-03 00:30:00|290798|290401|290788|290350|290800|290415|290788|290315|284
1643848500000|2022-02-03 00:35:00|290700|290320|290689|290300|290800|290320|290688|290250|177
1643848800000|2022-02-03 00:40:00|290748|290322|290600|290310|290800|290322|290600|290300|297
1643849100000|2022-02-03 00:45:00|290599|290250|290500|290250|290700|290340|290500|290250|1115
1643849400000|2022-02-03 00:50:00|290586|290400|290580|290300|290586|290400|290580|290250|595
1643849700000|2022-02-03 00:55:00|290550|290400|290586|290400|290586|290450|290500|290400|1037
1643878800000|2022-02-03 09:00:00|291500|291410|291298|290784|291500|291410|290700|290200|3532
1643879100000|2022-02-03 09:05:00|291300||291300||291300||291098||396
1643879400000|2022-02-03 09:10:00|291900|290864|291995|291500|291995|291500|291900|290784|832
1643879700000|2022-02-03 09:15:00|292000|290784|292100|291000|292100|291800|292000|290784|1378
1643880000000|2022-02-03 09:20:00||291340||291500||291500||291000|169
1643880300000|2022-02-03 09:25:00|292161|291632|292300|291500|292350|292060|292161|291500|1565
1643880600000|2022-02-03 09:30:00|292295|291900|292295|291900|292295|291900|292295|291500|288
1643880900000|2022-02-03 09:35:00|292300|291500|292300|291500|292300|291500|292000|291500|931
1643881200000|2022-02-03 09:40:00|292299|291000|291979|291400|292299|291400|291499|291000|768
1643881500000|2022-02-03 09:45:00|291985|291420|295000|291300|295000|291700|291985|291300|1131
1643881800000|2022-02-03 09:50:00|294950|291800|291997|291300|294950|291900|291997|291300|519
1643882100000|2022-02-03 09:55:00|291900|291200|291500|291000|291997|291200|291298|291000|705
1643882400000|2022-02-03 10:00:00|291995||291995||291995||291995||358
1643882700000|2022-02-03 10:05:00|291500|291100|291500|291100|291500|291100|291500|291100|132
1643883000000|2022-02-03 10:10:00|291995|291500|291995|291700|291995|291700|291900|291500|913
1643883300000|2022-02-03 10:15:00||291510||291550||291755||291000|454
1643883600000|2022-02-03 10:20:00|291770|291650|291995|291000|291995|291800|291770|291000|1026
1643883900000|2022-02-03 10:25:00||291001||291100||291100||291001|94
1643884200000|2022-02-03 10:30:00|291700|291102|291995|291701|291995|291701|291600|291000|1140
1643884500000|2022-02-03 10:35:00|291900|291528|291995|291400|291995|291728|291900|291400|320
1643884800000|2022-02-03 10:40:00|291705|291511|291705|291400|291705|291519|291705|291400|140
1643885100000|2022-02-03 10:45:00|291584|291312|291267|290910|291584|291312|291100|290400|915
1643885400000|2022-02-03 10:50:00||290900||291000||291000||290900|109
1643885700000|2022-02-03 10:55:00|291190|290900|290974|290800|291267|291000|290974|290700|1161
1643886000000|2022-02-03 11:00:00|291047|290600|291492|290700|291492|290700|291047|290600|647
1643886300000|2022-02-03 11:05:00|291162|290882|291492|290882|291492|291011|290999|290882|633
1643886600000|2022-02-03 11:10:00||290700||290700||290882||290700|162
1643886900000|2022-02-03 11:15:00|290915|290600|290799|290400|290915|290600|290799|290400|312
1643887200000|2022-02-03 11:20:00|290758|290260|290758|290100|290800|290300|290440|290100|1126
1643887500000|2022-02-03 11:25:00|290700|290101|290700|290100|290700|290102|290700|290100|236
1643887800000|2022-02-03 11:30:00|290758|290210|290758|290100|290758|290210|290758|290100|227
1643888100000|2022-02-03 11:35:00|290757|290300|290758|290300|290758|290300|290757|290300|61
1643888400000|2022-02-03 11:40:00|290915|290500|290987|290300|291995|290800|290822|290300|750
1643888700000|2022-02-03 11:45:00||290301||290400||290400||290301|57
1643889000000|2022-02-03 11:50:00|291995|290700|291995|291100|291995|291100|291995|290400|324
1643889300000|2022-02-03 11:55:00|291990|290421|291995|290400|291995|291100|291990|290400|453
1643889600000|2022-02-03 12:00:00|291549|290427|291490|290758|291995|291196|291000|290427|1370
1643889900000|2022-02-03 12:05:00|290900|290400|291490|291002|291500|291400|290758|290300|1464
1643890200000|2022-02-03 12:10:00|291500|291003|291900|291502|291995|291551|291500|291000|569
1643890500000|2022-02-03 12:15:00|291750|291500|291899|291403|291900|291500|291660|290720|1839
1643890800000|2022-02-03 12:20:00|291900|291600|291800|291401|291900|291600|291676|291401|589
1643891100000|2022-02-03 12:25:00|291794|291400|291469|290701|291800|291400|290500|290300|3712
1643891400000|2022-02-03 12:30:00|291468|290300|290998|290400|291469|290800|290800|290300|1942
1643891700000|2022-02-03 12:35:00|291000|290401|291500|291000|291500|291190|290300|290101|7863
1643892000000|2022-02-03 12:40:00|291490|291010|291000|290700|291500|291010|290990|290512|1055
1643892300000|2022-02-03 12:45:00|290980|290500|290998|290700|291000|290812|290940|290500|1308
1643892600000|2022-02-03 12:50:00|290980|290702|291000|290602|291500|291001|290800|290600|4563
1643892900000|2022-02-03 12:55:00|290760|290605|290988|290500|291000|290605|290500|290101|1983
1643893200000|2022-02-03 13:00:00|290986|290301|290000|288500|290988|290301|288520|288000|6859
1643893500000|2022-02-03 13:05:00|289990|288502|288900|288500|290000|289570|288800|288400|2979
1643893800000|2022-02-03 13:10:00|288800|288600|289986|288047|290000|288900|288448|288000|3959
1643894100000|2022-02-03 13:15:00|289965|288048|289500|288717|290000|289020|289000|288048|2685
1643894400000|2022-02-03 13:20:00|289490|288601|289200|288500|289500|289120|288148|287101|4488
1643894700000|2022-02-03 13:25:00|288823|288504|288987|288009|289200|288800|288823|288009|2253
1643895000000|2022-02-03 13:30:00|288999|288000|289400|288500|289900|289503|288999|288000|6665
1643895300000|2022-02-03 13:35:00|289399|288501|289398|288522|289400|289037|288880|288500|4937
1643895600000|2022-02-03 13:40:00|289400|288542|288895|288100|289400|289000|288488|288100|3683
1643895900000|2022-02-03 13:45:00|288800|288101|288400|287553|289400|288602|287999|287552|6163
1643896200000|2022-02-03 13:50:00|288399|287554|288499|287621|288600|288200|287997|287500|2984
1643896500000|2022-02-03 13:55:00|288400|288000|288370|287657|288499|288200|287900|287600|3171
1643896800000|2022-02-03 14:00:00|288000|287663|287498|286700|288499|288070|287000|286700|9841
1643897100000|2022-02-03 14:05:00|287600|287001|288000|287303|288000|287520|287000|286600|9345
1643897400000|2022-02-03 14:10:00|287994|287645|288189|287800|288499|288000|287989|287400|3987
1643897700000|2022-02-03 14:15:00|288198|287810|288090|287506|288497|287999|287500|287360|5583
1643898000000|2022-02-03 14:20:00|288039|287499|288488|287532|288497|288000|288000|287499|2259
1643898300000|2022-02-03 14:25:00|287875|287600|284448|283361|288000|287600|283000|282500|54007
1643898600000|2022-02-03 14:30:00|283773|283578|285711|285431|287000|286508|281218|280700|115790
1643898900000|2022-02-03 14:35:00|285900|285455|288500|288231|288500|288288|285192|284800|69932
1643899200000|2022-02-03 14:40:00|288497|288232|286160|285801|288497|288308|285544|285500|43443
1643899500000|2022-02-03 14:45:00|286124|285802|284894|284650|286200|286027|284775|284600|36386
1643899800000|2022-02-03 14:50:00|284900|284648|284000|283789|286000|285608|283698|283500|56206
1643900100000|2022-02-03 14:55:00|283920|283633|282127|281848|284800|284332|282000|281700|60620
1643900400000|2022-02-03 15:00:00|281938|281820|282212|282001|282700|282500|281453|281210|55382
1643900700000|2022-02-03 15:05:00|282194|282022|280984|280833|282771|282484|280703|280510|52639
1643901000000|2022-02-03 15:10:00|281139|280901|280681|280492|281433|281055|279777|279600|68309
1643901300000|2022-02-03 15:15:00|280680|280462|283412|283130|283760|283471|280584|280438|62204
1643901600000|2022-02-03 15:20:00|283387|283131|283461|283284|284500|284285|283100|282829|39252
1643901900000|2022-02-03 15:25:00|283460|283276|284996|284731|285111|285023|282978|282700|42273
1643902200000|2022-02-03 15:30:00|284877|284730|283272|283074|285500|285330|283237|283074|24662
1643902500000|2022-02-03 15:35:00|283255|283101|282690|282564|283303|283101|282450|282126|18388
1643902800000|2022-02-03 15:40:00|282650|282500|282024|281914|283000|282868|281873|281660|15688
1643903100000|2022-02-03 15:45:00|282030|281917|280541|280441|282299|282117|280442|280300|19126
1643903400000|2022-02-03 15:50:00|280560|280502|281886|281762|281970|281762|280551|280341|16026
1643903700000|2022-02-03 15:55:00|281836|281709|280799|280618|281970|281842|280737|280600|18940
1643904000000|2022-02-03 16:00:00|280798|280600|280865|280760|280940|280831|280329|280200|18557
1643904300000|2022-02-03 16:05:00|280807|280655|281946|281856|282460|282257|280761|280600|22200
1643904600000|2022-02-03 16:10:00|281885|281854|283726|283537|283726|283578|281719|281609|32199
1643904900000|2022-02-03 16:15:00|283739|283539|283617|283363|284000|283823|283212|283029|24976
1643905200000|2022-02-03 16:20:00|283618|283457|281929|281840|283645|283526|281838|281518|15826
1643905500000|2022-02-03 16:25:00|281922|281895|281874|281774|282500|282391|281485|281301|14078
1643905800000|2022-02-03 16:30:00|282006|281723|281557|281431|282045|281926|281359|281255|7978
1643906100000|2022-02-03 16:35:00|281494|281402|281658|281532|281960|281829|281403|281313|11933
1643906400000|2022-02-03 16:40:00|281656|281545|281646|281543|281925|281707|281181|281038|5835
1643906700000|2022-02-03 16:45:00|281650|281559|280963|280807|281918|281761|280882|280800|11767
1643907000000|2022-02-03 16:50:00|280906|280845|281116|281000|281460|281292|280566|280415|12963
1643907300000|2022-02-03 16:55:00|281160|281041|279496|279410|281310|281109|279496|279410|48699
1643907600000|2022-02-03 17:00:00|279495|279445|279365|279217|280317|279959|279048|279000|30758
1643907900000|2022-02-03 17:05:00|279344|279218|280434|280277|280500|280383|279300|279188|7825
1643908200000|2022-02-03 17:10:00|280407|280278|282296|282074|282400|282172|280254|280041|26612
1643908500000|2022-02-03 17:15:00|282260|282030|280954|280743|282300|282065|280954|280716|10407
1643908800000|2022-02-03 17:20:00|280945|280716|281500|281336|281679|281403|280336|280200|21832
1643909100000|2022-02-03 17:25:00|281499|281337|281437|281301|281888|281689|281251|281000|9507
1643909400000|2022-02-03 17:30:00|281361|281300|280600|280500|281600|281461|280141|280000|10443
1643909700000|2022-02-03 17:35:00|280620|280544|281376|281168|281600|281439|280558|280500|14042
1643910000000|2022-02-03 17:40:00|281426|281220|280455|280200|281600|281465|280296|280166|6909
1643910300000|2022-02-03 17:45:00|280397|280298|280384|280300|280700|280544|279910|279800|8130
1643910600000|2022-02-03 17:50:00|280385|280321|280211|280100|280900|280795|280194|280100|9564
1643910900000|2022-02-03 17:55:00|280222|280050|280764|280543|280900|280814|280029|280000|7652
1643911200000|2022-02-03 18:00:00|280741|280544|280717|280518|280900|280737|280440|280201|5073
1643911500000|2022-02-03 18:05:00|280653|280598|280922|280765|281296|281198|280572|280469|10315
1643911800000|2022-02-03 18:10:00|280920|280750|281298|281101|281400|281221|280600|280500|5452
1643912100000|2022-02-03 18:15:00|281239|281102|281500|281404|281600|281458|281076|281000|12349
1643912400000|2022-02-03 18:20:00|281425|281275|282084|281829|282300|282175|281399|281275|9505
1643912700000|2022-02-03 18:25:00|282083|281981|281479|281322|282100|282055|281364|281160|4845
1643913000000|2022-02-03 18:30:00|281465|281418|281620|281409|281997|281836|281302|281200|5400
1643913300000|2022-02-03 18:35:00|281619|281402|280725|280571|281628|281436|280365|280300|11367
1643913600000|2022-02-03 18:40:00|280726|280599|280518|280301|280965|280748|280418|280300|5865
1643913900000|2022-02-03 18:45:00|280516|280300|280675|280551|280925|280821|280501|280300|3114
1643914200000|2022-02-03 18:50:00|280672|280500|280799|280598|280800|280669|280292|280221|10600
1643914500000|2022-02-03 18:55:00|280800|280599|280500|280380|280800|280700|280394|280234|8473
1643914800000|2022-02-03 19:00:00|280480|280381|281288|281064|281400|281217|280375|280300|11861
1643915100000|2022-02-03 19:05:00|281219|281065|281464|281278|281684|281596|281061|280808|16504
1643915400000|2022-02-03 19:10:00|281456|281333|281198|281024|281684|281611|280925|280800|12993
1643915700000|2022-02-03 19:15:00|281199|281023|281372|281303|281600|281451|281081|280900|7694
1643916000000|2022-02-03 19:20:00|281367|281100|281288|281040|281500|281440|281128|281000|5531
1643916300000|2022-02-03 19:25:00|281212|281041|280894|280700|281600|281442|280716|280590|12001
1643916600000|2022-02-03 19:30:00|280909|280715|280433|280335|281000|280809|280249|280101|11394
1643916900000|2022-02-03 19:35:00|280500|280341|279835|279551|280665|280501|279620|279500|28606
1643917200000|2022-02-03 19:40:00|279833|279601|278658|278566|279900|279762|278658|278550|26536
1643917500000|2022-02-03 19:45:00|278631|278567|277392|277245|278662|278603|277323|277201|30754
1643917800000|2022-02-03 19:50:00|277393|277203|277665|277578|277858|277711|276691|276600|26103
1643918100000|2022-02-03 19:55:00|277600|277555|277795|277701|278500|278354|277452|277200|17028
1643918400000|2022-02-03 20:00:00|277826|277768|277458|277400|278300|278133|277311|277218|12096
1643918700000|2022-02-03 20:05:00|277457|277356|277792|277602|277993|277878|277457|277356|11447
1643919000000|2022-02-03 20:10:00|277791|277650|278822|278723|278950|278815|277600|277505|20825
1643919300000|2022-02-03 20:15:00|278772|278722|279250|279129|279324|279166|278526|278400|21052
1643919600000|2022-02-03 20:20:00|279243|279132|279357|279262|280218|279941|279146|279050|16053
1643919900000|2022-02-03 20:25:00|279355|279251|279232|279100|279484|279310|278848|278600|15106
1643920200000|2022-02-03 20:30:00|279177|279051|278300|278209|279216|279051|278229|278118|15338
1643920500000|2022-02-03 20:35:00|278299|278224|279135|278984|279200|279090|278297|278209|30670
1643920800000|2022-02-03 20:40:00|279134|279000|279798|279650|280100|280017|278957|278800|22686
1643921100000|2022-02-03 20:45:00|279797|279541|279163|279000|279862|279642|279075|279000|29768
1643921400000|2022-02-03 20:50:00|279134|279001|278145|278067|279134|279001|277871|277800|59134
1643921700000|2022-02-03 20:55:00|278069|277906|279000|277800|279400|279350|277760|277700|76226
1643922000000|2022-02-03 21:00:00|279500|277549|320699|320174|326700|325896|273300|272000|402602
1643922300000|2022-02-03 21:05:00|320933|320000|312830|312500|324000|323281|309820|309147|304406
1643922600000|2022-02-03 21:10:00|312750|312582|315671|315076|316500|316113|310380|310000|186618
1643922900000|2022-02-03 21:15:00|316425|315000|327001|326719|327975|327502|315280|314500|285016
1643923200000|2022-02-03 21:20:00|327020|326789|323000|322510|330000|329667|322500|322243|161319
1643923500000|2022-02-03 21:25:00|323010|322632|327978|326672|328000|327900|322858|322500|129244
1643923800000|2022-02-03 21:30:00|327998|326869|325999|325500|328000|327363|325845|325000|89879
1643924100000|2022-02-03 21:35:00|325988|325121|328400|328100|328400|328100|324290|324000|76099
1643924400000|2022-02-03 21:40:00|328260|328000|325864|325800|330000|329840|325864|325325|113456
1643924700000|2022-02-03 21:45:00|325862|325774|326200|325965|327400|326917|325862|325774|33269
1643925000000|2022-02-03 21:50:00|326199|325900|327500|327050|328500|328125|325954|325600|44811
1643925300000|2022-02-03 21:55:00|327425|327000|328800|328203|328800|328525|327114|326600|40750
1643925600000|2022-02-03 22:00:00|328500|328400|326300|326100|330000|329805|326300|326100|72213
1643925900000|2022-02-03 22:05:00|326100|326000|323656|323000|326600|326264|323500|322500|60336
1643926200000|2022-02-03 22:10:00|324000|323009|322500|322368|324475|323600|321000|320700|30489
1643926500000|2022-02-03 22:15:00|322800|322200|320683|320200|323000|322603|320660|320200|19684
1643926800000|2022-02-03 22:20:00|320700|320370|319999|319300|321490|320813|318998|318600|34217
1643927100000|2022-02-03 22:25:00|319400|319301|317899|317450|320000|319701|317800|317000|34220
1643927400000|2022-02-03 22:30:00|317700|317010|317830|317577|318000|317758|315800|315500|37411
1643927700000|2022-02-03 22:35:00|317900|317500|313967|313500|318900|318507|313900|313400|40051
1643928000000|2022-02-03 22:40:00|314000|313501|315400|314801|315769|315400|314000|313500|18347
1643928300000|2022-02-03 22:45:00|315500|315098|312400|311800|315900|315500|310834|310500|43535
1643928600000|2022-02-03 22:50:00|312399|311402|319000|318601|319000|318601|311300|311100|51553
1643928900000|2022-02-03 22:55:00|318999|318500|321105|319502|321714|321500|317200|317100|38073
1643929200000|2022-02-03 23:00:00|320999|320000|318900|318401|320999|320000|317600|317500|22080
1643929500000|2022-02-03 23:05:00|318885|318500|319498|317800|320500|319900|318460|317700|16307
1643929800000|2022-02-03 23:10:00|317800|317700|317995|317000|318200|317700|316103|315671|16123
1643930100000|2022-02-03 23:15:00|317900|317169|318975|318225|319000|318800|317600|317169|7714
1643930400000|2022-02-03 23:20:00|319000|318201|318275|317508|319000|318300|317700|317500|3862
1643930700000|2022-02-03 23:25:00|318200|317510|317180|316826|318200|317520|316990|316826|5115
1643931000000|2022-02-03 23:30:00|317297|316700|317195|316800|317500|317400|316960|316700|4812
1643931300000|2022-02-03 23:35:00|317100|316851|317650|317400|317915|317600|316992|316800|4815
1643931600000|2022-02-03 23:40:00|317500|316900|318500|318222|318500|318224|317500|316900|6706
1643931900000|2022-02-03 23:45:00|318499|318296|319300|319010|319300|319100|318499|317900|3885
1643932200000|2022-02-03 23:50:00|319400|319000|319798|319001|320000|319840|319300|319000|7930
1643932500000|2022-02-03 23:55:00|319796|319005|318500|318200|319796|319200|318400|318100|3801
1643932800000|2022-02-04 00:00:00|318600|318251|318500|318152|318777|318302|318394|318105|1256
1643933100000|2022-02-04 00:05:00|318450|318210|318499|317802|318500|318213|317800|317600|3107
1643933400000|2022-02-04 00:10:00|318400|317801|317789|317500|318400|317900|317789|317500|1534
1643933700000|2022-02-04 00:15:00|318000|317600|317694|317303|318000|317700|317500|317303|3696
1643934000000|2022-02-04 00:20:00|317742|317304|317500|317103|318000|317600|317497|317103|1830
1643934300000|2022-02-04 00:25:00|317490|317010|317699|317320|317900|317540|317102|317000|3241
1643934600000|2022-02-04 00:30:00|317698|317310|317834|317540|317989|317705|317600|317300|1448
1643934900000|2022-02-04 00:35:00|317700|317410|317700|317501|317800|317510|317600|317410|976
1643935200000|2022-02-04 00:40:00|317834|317525|317430|317240|317834|317550|317400|317200|2906
1643935500000|2022-02-04 00:45:00|317475|317242|316968|316800|317475|317250|316968|316800|5645
1643935800000|2022-02-04 00:50:00|317090|316801|317300|317200|317400|317205|316980|316800|3492
1643936100000|2022-02-04 00:55:00|317477|317100|317400|317225|317500|317477|317400|317000|6963
1643965200000|2022-02-04 09:00:00|315879|313850|313493|312500|315879|313850|313000|312000|4643
1643965500000|2022-02-04 09:05:00|313000|312076|312000|311006|313000|312400|312000|311000|5091
1643965800000|2022-02-04 09:10:00|311700|311000|312000|311765|312000|311765|311500|310800|3022
1643966100000|2022-02-04 09:15:00|311900|311400|311900|311200|312000|311600|311800|311080|1579
1643966400000|2022-02-04 09:20:00|311800|311480|312500|311100|312500|311670|311700|311011|3470
1643966700000|2022-02-04 09:25:00|312600|311088|314300|313800|314900|313800|312600|311088|4620
1643967000000|2022-02-04 09:30:00|314200|314000|314500|313600|314500|314300|313650|312500|3876
1643967300000|2022-02-04 09:35:00|314300|313500|314500|313500|314500|313720|313900|313500|2684
1643967600000|2022-02-04 09:40:00|314499|313501|314000|313510|314500|313600|313980|313500|342
1643967900000|2022-02-04 09:45:00|314500|314000|314500|313510|314500|314000|314500|313510|638
1643968200000|2022-02-04 09:50:00|314000|313500|314220|313500|314500|313500|314000|313500|631
1643968500000|2022-02-04 09:55:00|314200|313400|313990|313300|314220|313500|313676|313200|1713
1643968800000|2022-02-04 10:00:00|313760|311700|313600|313000|313990|313300|313498|311400|1761
1643969100000|2022-02-04 10:05:00|313800|312500|313589|313000|313900|313000|313299|312500|2772
1643969400000|2022-02-04 10:10:00|313000|313015|313100|312500|313590|313100|313000|312500|3123
1643969700000|2022-02-04 10:15:00|313080|312809|312500|311700|313200|312809|312500|311102|1763
1643970000000|2022-02-04 10:20:00|312200|311500|312000|311510|312500|311700|312000|311100|1503
1643970300000|2022-02-04 10:25:00|312490|311540|312500|311500|312500|312000|312000|311500|1171
1643970600000|2022-02-04 10:30:00|312000|311563|312500|311102|312500|311628|311940|311000|3256
1643970900000|2022-02-04 10:35:00|312400|311306|312180|311500|312500|312000|312000|311102|1039
1643971200000|2022-02-04 10:40:00|312100|311600|312000|311500|312160|311600|312000|311500|261
1643971500000|2022-02-04 10:45:00|312021|311520|312000|311240|312500|311601|311600|311102|1230
1643971800000|2022-02-04 10:50:00|311500|311300|311500|311200|312500|311532|311500|311100|2962
1643972100000|2022-02-04 10:55:00|311653|311100|312000|311000|312000|311401|311200|311000|3521
1643972400000|2022-02-04 11:00:00|311900|310700|311739|310500|311900|311000|310800|310000|1962
1643972700000|2022-02-04 11:05:00|311700|310000|311100|310000|311800|310100|310500|310000|2429
1643973000000|2022-02-04 11:10:00|311099|310001|310999|308850|311100|310175|310499|308850|3892
1643973300000|2022-02-04 11:15:00|310900|310000|309997|309050|311000|310200|309000|308000|6306
1643973600000|2022-02-04 11:20:00|309998|309248|307850|306550|310000|309248|307103|306000|5401
1643973900000|2022-02-04 11:25:00|308000|306551|309480|307200|310000|308700|307982|306505|4797
1643974200000|2022-02-04 11:30:00|309400|307250|309000|307100|309480|308700|308600|306505|1269
1643974500000|2022-02-04 11:35:00|308999|307000|309400|308210|309400|308811|308499|307000|1721
1643974800000|2022-02-04 11:40:00|309390|308300|309180|307800|309390|309074|309000|307800|666
1643975100000|2022-02-04 11:45:00|309000|307740|310000|309500|310479|309599|308000|306505|4972
1643975400000|2022-02-04 11:50:00|309500|309501|308500|307600|310000|309501|308400|307000|5110
1643975700000|2022-02-04 11:55:00|308700|308000|309000|307001|309000|308999|307775|307000|5559
1643976000000|2022-02-04 12:00:00|308980|307424|307800|307300|309000|308500|306999|306505|13197
1643976300000|2022-02-04 12:05:00|307700|307100|308627|308028|308627|308028|306900|306505|6561
1643976600000|2022-02-04 12:10:00|308620|308100|309900|309002|309900|309162|308000|307100|8316
1643976900000|2022-02-04 12:15:00|309884|309000|309100|308509|310000|309900|308798|308200|10984
1643977200000|2022-02-04 12:20:00|308902|308315|310600|310002|310990|310307|308419|308200|9796
1643977500000|2022-02-04 12:25:00|310480|310004|311200|311000|311500|311300|310480|310002|9349
1643977800000|2022-02-04 12:30:00|311120|310740|310582|310001|311200|311000|309891|309400|14637
1643978100000|2022-02-04 12:35:00|310788|310120|311142|310700|311500|311220|310763|310120|7424
1643978400000|2022-02-04 12:40:00|311000|310800|310900|310675|311000|310800|310121|309679|8361
1643978700000|2022-02-04 12:45:00|310855|310600|312714|312553|312714|312553|310855|310600|18502
1643979000000|2022-02-04 12:50:00|312500|312500|312000|311600|312950|312704|311980|311500|11721
1643979300000|2022-02-04 12:55:00|311999|311739|311500|311125|312950|312550|311500|311000|10140
1643979600000|2022-02-04 13:00:00|311450|311200|310995|310500|312000|311701|310640|310100|8802
1643979900000|2022-02-04 13:05:00|310890|310550|310130|309700|311348|311000|309840|309400|7630
1643980200000|2022-02-04 13:10:00|310000|309800|311000|310201|311400|311375|308910|308400|10103
1643980500000|2022-02-04 13:15:00|310916|310200|310990|310352|311400|310730|310292|309500|9669
1643980800000|2022-02-04 13:20:00|311000|310484|312000|311033|312000|311940|310650|309800|14474
1643981100000|2022-02-04 13:25:00|311990|311038|312733|312307|312990|312445|311696|311020|6361
1643981400000|2022-02-04 13:30:00|312900|312000|308660|307927|312900|312185|307700|307500|26190
1643981700000|2022-02-04 13:35:00|308658|307929|310500|310000|311000|310387|307285|307000|29904
1643982000000|2022-02-04 13:40:00|310441|310215|308580|308100|310500|310215|308564|308100|15987
1643982300000|2022-02-04 13:45:00|308578|308260|308880|308201|309400|309010|307955|307600|17998
1643982600000|2022-02-04 13:50:00|308820|308202|307351|306906|308900|308700|306875|306500|18608
1643982900000|2022-02-04 13:55:00|307500|306900|307980|307500|309000|308120|307200|306824|26920
1643983200000|2022-02-04 14:00:00|308000|307538|307190|306232|308000|307802|306500|306175|24627
1643983500000|2022-02-04 14:05:00|307150|306402|310100|309500|310400|310095|307150|306402|20078
1643983800000|2022-02-04 14:10:00|310000|309523|312388|312000|312388|312122|309701|309300|24110
1643984100000|2022-02-04 14:15:00|312400|312137|311990|311397|312500|312300|310993|310556|16370
1643984400000|2022-02-04 14:20:00|312090|311660|313000|311941|314000|313551|311922|311000|31993
1643984700000|2022-02-04 14:25:00|312551|312167|312000|311200|312551|312412|309709|309500|49968
1643985000000|2022-02-04 14:30:00|311799|311111|305713|305169|312168|312000|301505|301213|159355
1643985300000|2022-02-04 14:35:00|305710|305331|303897|303385|305790|305657|301306|301100|93979
1643985600000|2022-02-04 14:40:00|303899|303386|307104|306868|307978|307781|303726|303385|111469
1643985900000|2022-02-04 14:45:00|307022|306537|308596|308102|309874|309741|306998|306537|104489
1643986200000|2022-02-04 14:50:00|308350|308047|304963|304601|308701|308508|304730|304600|73144
1643986500000|2022-02-04 14:55:00|304780|304602|307598|307268|308320|308156|304780|304601|51652
1643986800000|2022-02-04 15:00:00|307600|307320|310500|310185|310800|310500|307600|307267|74885
1643987100000|2022-02-04 15:05:00|310600|310200|311154|310928|312500|312337|310434|310130|65487
1643987400000|2022-02-04 15:10:00|311155|311095|310342|310130|311322|311153|309618|309500|48196
1643987700000|2022-02-04 15:15:00|310380|310252|312123|311918|313000|312905|310380|310202|53717
1643988000000|2022-02-04 15:20:00|312082|311800|312088|311852|313734|313550|311595|311525|61096
1643988300000|2022-02-04 15:25:00|312103|311853|311165|310922|314205|314070|311114|310777|49887
1643988600000|2022-02-04 15:30:00|311162|310931|312251|312031|312498|312261|310713|310510|42429
1643988900000|2022-02-04 15:35:00|312136|312022|312200|311942|312500|312322|310730|310547|41235
1643989200000|2022-02-04 15:40:00|312346|312064|310413|310194|312835|312590|310165|310012|40049
1643989500000|2022-02-04 15:45:00|310355|310147|310878|310700|311252|310964|309500|309345|44018
1643989800000|2022-02-04 15:50:00|310875|310753|311470|311136|311470|311217|309744|309600|26644
1643990100000|2022-02-04 15:55:00|311364|311137|311675|311262|313000|312801|310865|310689|26866
1643990400000|2022-02-04 16:00:00|311731|311239|312196|312000|312500|312338|310713|310530|29311
1643990700000|2022-02-04 16:05:00|312479|312099|310801|310619|312500|312349|310774|310618|12997
1643991000000|2022-02-04 16:10:00|310764|310600|309192|309002|310764|310600|308845|308614|35952
1643991300000|2022-02-04 16:15:00|309245|309000|310284|310119|310433|310295|308385|308219|24527
1643991600000|2022-02-04 16:20:00|310250|310116|310196|310054|310500|310254|309314|309151|19142
1643991900000|2022-02-04 16:25:00|310391|310102|311452|311299|312145|311913|310333|310102|24935
1643992200000|2022-02-04 16:30:00|311363|311265|311618|311340|313000|312873|311073|311000|47982
1643992500000|2022-02-04 16:35:00|311619|311346|312475|312327|312700|312554|311618|311346|18211
1643992800000|2022-02-04 16:40:00|312575|312403|313271|313000|313800|313595|312552|312289|23731
1643993100000|2022-02-04 16:45:00|313105|313001|313447|313255|314096|314008|313105|313000|15679
1643993400000|2022-02-04 16:50:00|313446|313253|313800|313694|313900|313797|313218|313101|13770
1643993700000|2022-02-04 16:55:00|313793|313695|314448|314301|315380|315213|313793|313694|52042
1643994000000|2022-02-04 17:00:00|314543|314367|314800|314611|314830|314701|313913|313811|23234
1643994300000|2022-02-04 17:05:00|314785|314551|314903|314703|315251|315130|314257|314033|27911
1643994600000|2022-02-04 17:10:00|314902|314705|314766|314608|315147|315027|313936|313850|19730
1643994900000|2022-02-04 17:15:00|314800|314613|314960|314831|315200|315064|314417|314322|16971
1643995200000|2022-02-04 17:20:00|314952|314836|314482|314374|315500|315354|314015|313905|23180
1643995500000|2022-02-04 17:25:00|314598|314377|314494|314349|315097|314948|314443|314331|11176
1643995800000|2022-02-04 17:30:00|314600|314385|314390|314103|315098|314925|313660|313500|28440
1643996100000|2022-02-04 17:35:00|314376|314102|315100|314995|315240|315239|314221|314101|19155
1643996400000|2022-02-04 17:40:00|315125|315043|316200|316100|316309|316216|315125|315043|26295
1643996700000|2022-02-04 17:45:00|316198|316102|317200|317082|317200|317110|316036|315900|30383
1643997000000|2022-02-04 17:50:00|317213|317090|316931|316802|317500|317346|316760|316696|19363
1643997300000|2022-02-04 17:55:00|316950|316896|317950|317842|318000|317888|316847|316704|22179
1643997600000|2022-02-04 18:00:00|317978|317866|319113|319010|319330|319219|317978|317803|52324
1643997900000|2022-02-04 18:05:00|319114|319011|318868|318708|319388|319281|318213|318097|30704
1643998200000|2022-02-04 18:10:00|318845|318736|318739|318530|319500|319378|318485|318385|19986
1643998500000|2022-02-04 18:15:00|318597|318532|318400|318270|318922|318768|317754|317662|20316
1643998800000|2022-02-04 18:20:00|318449|318276|319600|319458|319780|319690|318358|318126|27090
1643999100000|2022-02-04 18:25:00|319527|319407|319722|319552|319975|319852|319300|319200|25321
1643999400000|2022-02-04 18:30:00|319802|319555|320775|320500|320900|320752|319444|319337|45940
1643999700000|2022-02-04 18:35:00|320760|320501|319239|319081|320800|320601|318999|318873|20789
1644000000000|2022-02-04 18:40:00|319400|319082|320499|320391|320575|320441|319277|319051|17309
1644000300000|2022-02-04 18:45:00|320573|320428|320868|320700|321075|320991|319922|319800|23234
1644000600000|2022-02-04 18:50:00|320958|320701|321698|321500|321698|321587|320854|320700|27115
1644000900000|2022-02-04 18:55:00|321653|321452|321495|321329|321698|321614|320915|320650|18643
1644001200000|2022-02-04 19:00:00|321400|321328|320578|320316|321693|321461|320234|320130|20008
1644001500000|2022-02-04 19:05:00|320700|320423|321393|321300|321500|321332|320317|320200|29877
1644001800000|2022-02-04 19:10:00|321400|321301|320682|320371|321800|321734|319818|319603|32914
1644002100000|2022-02-04 19:15:00|320508|320374|320539|320350|321000|320842|320059|319888|29062
1644002400000|2022-02-04 19:20:00|320540|320430|321503|321289|321717|321618|320540|320351|21115
1644002700000|2022-02-04 19:25:00|321495|321301|321268|321154|322500|322386|320930|320777|31145
1644003000000|2022-02-04 19:30:00|321367|321127|321138|321003|321598|321438|320381|320209|21013
1644003300000|2022-02-04 19:35:00|321095|321031|320735|320583|321669|321522|320546|320409|16595
1644003600000|2022-02-04 19:40:00|320726|320576|320204|320083|321001|320843|320172|320000|17534
1644003900000|2022-02-04 19:45:00|320189|320071|319789|319503|320269|320093|319500|319400|19381
1644004200000|2022-02-04 19:50:00|319776|319570|321124|320961|321200|321054|319689|319497|21432
1644004500000|2022-02-04 19:55:00|321141|320973|321209|321015|321297|321133|320583|320500|16328
1644004800000|2022-02-04 20:00:00|321200|321009|321800|321618|322350|322150|321166|321009|20767
1644005100000|2022-02-04 20:05:00|321734|321615|321045|320831|321991|321815|320873|320700|33796
1644005400000|2022-02-04 20:10:00|320964|320802|320593|320416|321499|321317|320559|320400|20540
1644005700000|2022-02-04 20:15:00|320688|320450|320243|320100|321000|320897|320186|320100|22940
1644006000000|2022-02-04 20:20:00|320221|320148|320798|320663|320879|320793|320168|320100|16975
1644006300000|2022-02-04 20:25:00|320799|320690|320790|320542|321326|321225|320401|320285|29459
1644006600000|2022-02-04 20:30:00|320758|320574|321452|321251|321695|321620|320758|320567|31083
1644006900000|2022-02-04 20:35:00|321409|321228|320889|320800|321500|321345|320889|320800|22245
1644007200000|2022-02-04 20:40:00|320888|320735|319187|319000|320888|320823|318994|318888|34001
1644007500000|2022-02-04 20:45:00|319159|319048|317883|317674|319300|319048|317519|317400|37964
1644007800000|2022-02-04 20:50:00|317999|317703|316743|316500|318287|318009|316139|316050|77314
1644008100000|2022-02-04 20:55:00|316739|316485|315406|315203|316739|316485|315143|315000|141883
1644008400000|2022-02-04 21:00:00|315305|315205|314750|314711|316000|315500|314750|314000|331039
1644008700000|2022-02-04 21:05:00|314800|314691|315050|314862|315279|314950|314691|314603|9674
1644009000000|2022-02-04 21:10:00|315000|314860|315189|315005|315279|315200|314950|314850|3394
1644009300000|2022-02-04 21:15:00|315150|315100|315200|314617|315200|315100|314600|314554|7207
1644009600000|2022-02-04 21:20:00|315099|314820|315036|315000|315099|315000|314800|314609|1663
1644009900000|2022-02-04 21:25:00|315011|314900|314998|314903|315050|314994|314950|314900|6974
1644010200000|2022-02-04 21:30:00|315000|314931|314975|314950|315000|314975|314900|314600|3333
1644010500000|2022-02-04 21:35:00|315001|314894|315001|314908|315101|314973|314951|314894|0
1644010800000|2022-02-04 21:40:00|315051|314915|315200|314948|315201|315048|315051|314915|0
1644011100000|2022-02-04 21:45:00|315051|314998|315011|314949|315200|314998|315001|314915|0
1644011400000|2022-02-04 21:50:00|315010|314948|315010|314957|315010|314957|315010|314915|0
1644011700000|2022-02-04 21:55:00|315001|314937|315051|314998|315051|314998|314982|314937|0
1644224400000|2022-02-07 09:00:00|315811|313261|316381|315200|316381|315200|315500|313261|259
1644224700000|2022-02-07 09:05:00|316379|315280|316381|314217|316381|315766|316000|314000|457
1644225000000|2022-02-07 09:10:00|316299|314218|316379|314000|316381|314219|315987|314000|97
1644225300000|2022-02-07 09:15:00|316381|314002|316266|314000|316381|314017|315200|314000|178
1644225600000|2022-02-07 09:20:00|315989||315700||316381||315300||58
1644225900000|2022-02-07 09:25:00|||||||||113
1644226200000|2022-02-07 09:30:00||314100||314100||314100||314100|88
1644226500000|2022-02-07 09:35:00||314102||314100||314102||314100|54
1644226800000|2022-02-07 09:40:00|315698||315300||315700||315300||112
1644227100000|2022-02-07 09:45:00|||||||||153
1644227400000|2022-02-07 09:50:00|315250||315300||315300||315250||115
1644227700000|2022-02-07 09:55:00|315000||315005||315005||314900||229
1644228000000|2022-02-07 10:00:00|315019||315300||315300||315019||161
1644228300000|2022-02-07 10:05:00||314500||314500||315130||314500|219
1644228600000|2022-02-07 10:10:00||315100||315100||315100||315100|13
1644228900000|2022-02-07 10:15:00||314912||314500||314914||314500|155
1644229200000|2022-02-07 10:20:00|||||||||7
1644229500000|2022-02-07 10:25:00|315250||315300||315300||315250||80
1644229800000|2022-02-07 10:30:00|||||||||3
1644230100000|2022-02-07 10:35:00|||||||||17
1644230400000|2022-02-07 10:40:00|316381|314969|316000|314519|316381|314980|315492|314500|343
1644230700000|2022-02-07 10:45:00|316381|314500|316381|315592|316381|315592|316100|314500|331
1644231000000|2022-02-07 10:50:00|316300|315560|316381|315480|316381|315560|316300|315400|98
1644231300000|2022-02-07 10:55:00|316380|315440|315279|314500|316380|315440|315279|314500|353
1644231600000|2022-02-07 11:00:00||314800||314500||314800||314500|46
1644231900000|2022-02-07 11:05:00|||||||||10
1644232200000|2022-02-07 11:10:00|||||||||16
1644232500000|2022-02-07 11:15:00|||||||||57
1644232800000|2022-02-07 11:20:00|315200||315200||315200||315200||101
1644233100000|2022-02-07 11:25:00|||||||||117
1644233400000|2022-02-07 11:30:00|316323||316323||316323||316323||193
1644233700000|2022-02-07 11:35:00|316381||316381||316381||316381||333
1644234000000|2022-02-07 11:40:00|316362|315000|316381|314500|316381|315000|315928|314500|135
1644234300000|2022-02-07 11:45:00|315930||315930||316381||315929||44
1644234600000|2022-02-07 11:50:00|315929||315865||316099||315865||71
1644234900000|2022-02-07 11:55:00|315477|314600|315279|314520|315865|314600|315279|314500|337
1644235200000|2022-02-07 12:00:00|315000|314549|315800|315600|315800|315602|314956|314500|3580
1644235500000|2022-02-07 12:05:00|315798|315602|315550|315100|315800|315700|315525|315100|1711
1644235800000|2022-02-07 12:10:00|315400|315102|315800|315100|315800|315602|315400|315100|672
1644236100000|2022-02-07 12:15:00|315774|315199|316000|315800|316000|315913|315774|315100|1741
1644236400000|2022-02-07 12:20:00|315998|315812|316199|315900|316381|316000|315995|315810|1255
1644236700000|2022-02-07 12:25:00|316200|315810|316200|315800|316200|315810|315880|315203|1966
1644237000000|2022-02-07 12:30:00|316198|316000|316000|315453|316200|316000|315998|315203|221
1644237300000|2022-02-07 12:35:00|315998|315100|316198|315401|316200|315760|315998|315100|1073
1644237600000|2022-02-07 12:40:00|316200|315300|316500|316000|316500|316001|315997|315100|2886
1644237900000|2022-02-07 12:45:00|316300|316015|316500|316150|316500|316152|316300|316015|535
1644238200000|2022-02-07 12:50:00|316325|316200|316500|316200|316500|316400|316300|316150|1610
1644238500000|2022-02-07 12:55:00|316448|316254|316500|316402|316599|316500|316400|316150|2917
1644238800000|2022-02-07 13:00:00|316550|316400|316650|316500|316800|316500|316550|316200|1320
1644239100000|2022-02-07 13:05:00|316600|316300|316970|316650|316990|316810|316570|316300|1927
1644239400000|2022-02-07 13:10:00|316990|316300|316792|316420|316990|316621|316792|316300|1182
1644239700000|2022-02-07 13:15:00|316710|316440|316598|316300|316792|316503|316450|316300|1033
1644240000000|2022-02-07 13:20:00|316500|316302|316898|316450|316900|316600|316500|316300|843
1644240300000|2022-02-07 13:25:00|316900|316500|316468|316101|316900|316550|316413|316100|953
1644240600000|2022-02-07 13:30:00|316470|316100|316200|316000|316470|316300|316200|316000|1788
1644240900000|2022-02-07 13:35:00|316150|316100|316470|316100|316470|316100|316100|316100|2699
1644241200000|2022-02-07 13:40:00|316469|316200|316100|315500|316470|316270|316100|315500|2074
1644241500000|2022-02-07 13:45:00|316000|315501|316100|315914|316100|315914|316000|315500|1229
1644241800000|2022-02-07 13:50:00|316098|315916|315850|315600|316100|316000|315790|315500|1894
1644242100000|2022-02-07 13:55:00|315739|315500|315970|315800|315970|315901|315739|315500|1638
1644242400000|2022-02-07 14:00:00|316000|315900|315990|315700|316000|315900|315800|315600|1609
1644242700000|2022-02-07 14:05:00|315989|315600|315989|315516|315989|315615|315669|315500|1782
1644243000000|2022-02-07 14:10:00|315990|315600|315840|315501|315990|315602|315700|315500|978
1644243300000|2022-02-07 14:15:00|315624|315500|315653|315202|315939|315555|315600|315200|12018
1644243600000|2022-02-07 14:20:00|315598|315200|316490|316101|316490|316136|315598|315200|4027
1644243900000|2022-02-07 14:25:00|316200|316100|317300|316802|317300|317060|316198|316100|12809
1644244200000|2022-02-07 14:30:00|317200|316950|317498|316241|318342|318075|315108|314975|61339
1644244500000|2022-02-07 14:35:00|317496|317204|321923|321610|322300|321996|317316|316500|56362
1644244800000|2022-02-07 14:40:00|321921|321611|322698|322386|323500|323082|320879|320499|58381
1644245100000|2022-02-07 14:45:00|322676|322494|320994|320630|322800|322494|320374|320100|29515
1644245400000|2022-02-07 14:50:00|320989|320751|322800|322487|322800|322683|320710|320458|29511
1644245700000|2022-02-07 14:55:00|322757|322486|324988|324628|324988|324853|322520|322302|29083
1644246000000|2022-02-07 15:00:00|324989|324729|323999|323448|325400|325185|323373|323185|31819
1644246300000|2022-02-07 15:05:00|323988|323631|324500|324214|324777|324614|323589|323448|16459
1644246600000|2022-02-07 15:10:00|324480|324260|322870|322622|324989|324849|322553|322204|28526
1644246900000|2022-02-07 15:15:00|322869|322625|322728|322457|323685|323372|322453|322300|15455
1644247200000|2022-02-07 15:20:00|322919|322501|323750|323508|324400|323931|322540|322301|10893
1644247500000|2022-02-07 15:25:00|323748|323501|324197|324030|324800|324697|323466|323377|21638
1644247800000|2022-02-07 15:30:00|324300|323633|324360|324194|324745|324614|323175|322975|14933
1644248100000|2022-02-07 15:35:00|324326|324222|322893|322700|324700|324553|322719|322567|18492
1644248400000|2022-02-07 15:40:00|322870|322820|322000|321746|323216|323009|321583|321379|21733
1644248700000|2022-02-07 15:45:00|321957|321744|321650|321387|322499|322263|321100|321000|12919
1644249000000|2022-02-07 15:50:00|321600|321388|321519|321383|322499|322084|321364|321200|11047
1644249300000|2022-02-07 15:55:00|321479|321311|321340|321001|321660|321471|320814|320601|10917
1644249600000|2022-02-07 16:00:00|321244|321078|320880|320703|322290|321996|320696|320422|16014
1644249900000|2022-02-07 16:05:00|320890|320587|320409|320110|321424|321201|320098|320020|7747
1644250200000|2022-02-07 16:10:00|320259|320109|320607|320220|320867|320562|319839|319700|16287
1644250500000|2022-02-07 16:15:00|320492|320283|320051|319705|320913|320652|319796|319700|15379
1644250800000|2022-02-07 16:20:00|319987|319851|319323|319127|320300|319868|318794|318500|24352
1644251100000|2022-02-07 16:25:00|319500|319131|319765|319659|320800|320416|319368|319127|11258
1644251400000|2022-02-07 16:30:00|319762|319599|319254|319000|319980|319599|318674|318500|6854
1644251700000|2022-02-07 16:35:00|319321|318985|318076|317846|319399|319084|317884|317697|11629
1644252000000|2022-02-07 16:40:00|318075|317874|317507|317337|318500|318243|317430|317239|12275
1644252300000|2022-02-07 16:45:00|317553|317334|318017|317786|318438|318004|317130|317000|13848
1644252600000|2022-02-07 16:50:00|318006|317787|318181|318051|318500|318237|317678|317500|6230
1644252900000|2022-02-07 16:55:00|318180|318050|318696|318552|318745|318603|318012|317697|8268
1644253200000|2022-02-07 17:00:00|318649|318479|319000|318850|319200|319021|318088|317801|7172
1644253500000|2022-02-07 17:05:00|318999|318865|318762|318538|319430|319326|318476|318250|7530
1644253800000|2022-02-07 17:10:00|318763|318592|319422|319252|319500|319400|318582|318400|3337
1644254100000|2022-02-07 17:15:00|319500|319237|320299|320051|320490|320389|319133|319002|17002
1644254400000|2022-02-07 17:20:00|320198|320040|321000|320900|321350|321172|320109|319099|11075
1644254700000|2022-02-07 17:25:00|320999|320852|319528|319365|321200|321087|319499|319097|8871
1644255000000|2022-02-07 17:30:00|319526|319352|320221|320059|320399|320262|319181|318800|9867
1644255300000|2022-02-07 17:35:00|320190|320060|318039|317808|320399|320240|317896|317728|11625
1644255600000|2022-02-07 17:40:00|318242|317809|319219|318847|319329|319131|317882|317801|8654
1644255900000|2022-02-07 17:45:00|319090|318953|318583|318416|319414|319200|318485|318066|7567
1644256200000|2022-02-07 17:50:00|318573|318415|317973|317807|318879|318549|317855|317728|8872
1644256500000|2022-02-07 17:55:00|318065|317810|318281|317984|318729|318514|317843|317728|3874
1644256800000|2022-02-07 18:00:00|318285|317987|318966|318583|319200|319017|317863|317744|8346
1644257100000|2022-02-07 18:05:00|318960|318761|319500|319234|319700|319538|318854|318564|5826
1644257400000|2022-02-07 18:10:00|319499|319235|319399|319216|320412|320062|319044|318700|8226
1644257700000|2022-02-07 18:15:00|319398|319076|318798|318723|319785|319483|318798|318675|9380
1644258000000|2022-02-07 18:20:00|318838|318724|318449|318134|319367|318951|318185|318100|5799
1644258300000|2022-02-07 18:25:00|318900|318290|318196|318039|318900|318318|317854|317571|4747
1644258600000|2022-02-07 18:30:00|318300|318052|317563|317294|318467|318239|317414|317294|6948
1644258900000|2022-02-07 18:35:00|317700|317295|317604|317529|318100|317750|317452|317294|1193
1644259200000|2022-02-07 18:40:00|317602|317502|318100|317807|318242|318012|317569|317300|5834
1644259500000|2022-02-07 18:45:00|318096|317856|317907|317601|318699|318417|317598|317400|4169
1644259800000|2022-02-07 18:50:00|317760|317635|317114|316981|317999|317719|316922|316613|7814
1644260100000|2022-02-07 18:55:00|317300|317022|318182|317967|318413|318250|317251|317022|7517
1644260400000|2022-02-07 19:00:00|318199|317968|318541|318372|318800|318523|318182|317967|4821
1644260700000|2022-02-07 19:05:00|318645|318373|318200|318000|318805|318587|318102|318000|4122
1644261000000|2022-02-07 19:10:00|318289|318001|318255|317900|318445|318295|318130|317900|4740
1644261300000|2022-02-07 19:15:00|318171|317789|318421|318137|318800|318404|317937|317745|4474
1644261600000|2022-02-07 19:20:00|318325|318143|318472|318325|318900|318669|318315|318143|2771
1644261900000|2022-02-07 19:25:00|318471|318326|320676|320515|320786|320515|318471|318326|10468
1644262200000|2022-02-07 19:30:00|320900|320521|320700|320328|321120|320913|320364|320179|5753
1644262500000|2022-02-07 19:35:00|320699|320326|320550|320297|321000|320779|320363|320200|6753
1644262800000|2022-02-07 19:40:00|320549|320299|320814|320643|320999|320845|320336|320200|7543
1644263100000|2022-02-07 19:45:00|320810|320645|319881|319396|320810|320650|319646|319395|7414
1644263400000|2022-02-07 19:50:00|319656|319415|319187|319005|319657|319526|318840|318500|10694
1644263700000|2022-02-07 19:55:00|319186|319031|319147|318904|319340|319151|318865|318515|3969
1644264000000|2022-02-07 20:00:00|319146|318923|319680|319535|319680|319535|318513|318300|9804
1644264300000|2022-02-07 20:05:00|319652|319540|319713|319434|319999|319821|319102|318761|8135
1644264600000|2022-02-07 20:10:00|319712|319597|321000|320826|321000|320826|319660|319371|7106
1644264900000|2022-02-07 20:15:00|320962|320827|320233|320101|321000|320837|320233|320000|4417
1644265200000|2022-02-07 20:20:00|320322|320102|319472|319127|320448|320261|319248|319034|4405
1644265500000|2022-02-07 20:25:00|319445|319253|318964|318756|319972|319684|318787|318502|11640
1644265800000|2022-02-07 20:30:00|319000|318690|319500|319227|319600|319403|318954|318686|9811
1644266100000|2022-02-07 20:35:00|319499|319270|317986|317800|319794|319560|317863|317569|8229
1644266400000|2022-02-07 20:40:00|317941|317739|317804|317608|318500|318071|317517|317372|13059
1644266700000|2022-02-07 20:45:00|317803|317614|316432|316247|317803|317614|316178|316012|17282
1644267000000|2022-02-07 20:50:00|316879|316249|315225|315004|316879|316622|315000|314900|29687
1644267300000|2022-02-07 20:55:00|315272|315006|315895|315872|315895|315872|314603|314500|46529
1644267600000|2022-02-07 21:00:00|315918|315873|316980|316015|317220|316350|315918|315002|2762
1644267900000|2022-02-07 21:05:00|316600|316300|316600|315918|316600|316588|316588|315918|715
1644268200000|2022-02-07 21:10:00|316588|316101|316669|316102|316669|316379|316588|316101|827
1644268500000|2022-02-07 21:15:00|316667|316202|316500|316280|316667|316280|316500|316112|315
1644268800000|2022-02-07 21:20:00|316590|316351|316580|316350|316590|316351|316580|316350|472
1644269100000|2022-02-07 21:25:00|||||||||246
1644269400000|2022-02-07 21:30:00|316550|316450|317220|316351|317220|316840|316550|316351|1912
1644269700000|2022-02-07 21:35:00|316999|316390|317220|316390|317220|316800|316999|316351|982
1644270000000|2022-02-07 21:40:00|316998|316513|317000|316401|317000|316513|316998|316351|624
1644270300000|2022-02-07 21:45:00|316901|316412|316999|316401|317000|316412|316901|316401|218
1644270600000|2022-02-07 21:50:00|317000|316403|316996|316401|317000|316502|316996|316401|153
1644270900000|2022-02-07 21:55:00|316825||316998||316998||316825||264
1644271200000|2022-02-07 22:00:00|||||||||43
1644271500000|2022-02-07 22:05:00|||||||||337
1644271800000|2022-02-07 22:10:00||316800||316600||316800||316600|345
1644272100000|2022-02-07 22:15:00|316942||316942||316942||316942||78
1644272400000|2022-02-07 22:20:00|316798||316798||316798||316798||154
1644272700000|2022-02-07 22:25:00|||||||||84
1644273000000|2022-02-07 22:30:00|316799||316799||316799||316799||80
1644273300000|2022-02-07 22:35:00|316998|316800|316998|316800|316998|316800|316998|316800|210
1644273600000|2022-02-07 22:40:00|316900|316848|316900|316806|316900|316848|316900|316800|117
1644273900000|2022-02-07 22:45:00|316998|316800|316998|316800|316998|316800|316998|316800|45
1644274200000|2022-02-07 22:50:00|||||||||136
1644274500000|2022-02-07 22:55:00|||||||||182
1644274800000|2022-02-07 23:00:00|316800|316368|316700|316401|316800|316401|316700|316368|489
1644275100000|2022-02-07 23:05:00|316998|316310|316799|316000|316998|316310|316592|315901|1039
1644275400000|2022-02-07 23:10:00|316700|316001|316500|316200|316799|316200|316401|316001|74
1644275700000|2022-02-07 23:15:00|316661|316210|316788|316300|316998|316300|316661|316200|82
1644276000000|2022-02-07 23:20:00|316998|316400|316998|316402|316998|316500|316998|316400|182
1644276300000|2022-02-07 23:25:00|316942|316501|316900|316503|316998|316503|316900|316501|170
1644276600000|2022-02-07 23:30:00||316504||316504||316504||316504|74
1644276900000|2022-02-07 23:35:00|||||||||43
1644277200000|2022-02-07 23:40:00||316505||316601||316601||316505|24
1644277500000|2022-02-07 23:45:00||316700||316601||316700||316601|287
1644277800000|2022-02-07 23:50:00||316606||316606||316606||316606|74
1644278100000|2022-02-07 23:55:00|||||||||11
1644278400000|2022-02-08 00:00:00|317000|316601|317220|316750|317220|316750|317000|316600|928
1644278700000|2022-02-08 00:05:00|317218||317218||317218||317218||37
1644279000000|2022-02-08 00:10:00|317000|316800|317000|316750|317000|316800|317000|316750|228
1644279300000|2022-02-08 00:15:00|316750|316700|316994|316401|317000|316700|316750|316300|1078
1644279600000|2022-02-08 00:20:00|317100|316300|317000|316300|317100|316401|317000|316300|303
1644279900000|2022-02-08 00:25:00|316700|316100|316600|316100|316700|316100|316600|316100|185
1644280200000|2022-02-08 00:30:00||316105||316201||316201||316105|25
1644280500000|2022-02-08 00:35:00|316575|316200|316575|316154|316575|316200|316575|316154|64
1644280800000|2022-02-08 00:40:00|||||||||48
1644281100000|2022-02-08 00:45:00|316600|316200|316600|316200|316600|316200|316600|316200|113
1644281400000|2022-02-08 00:50:00||316251||316305||316305||316251|31
1644281700000|2022-02-08 00:55:00|316500|316301|316700|316301|316700|316355|316500|316301|382
1644310800000|2022-02-08 09:00:00|316519|315435|317526|315278|318870|315435|316519|315278|71
1644311100000|2022-02-08 09:05:00|317525|315476|317498|315476|317676|315576|317000|315476|47
1644311400000|2022-02-08 09:10:00|317496|315280|317922|315278|318870|315280|317496|315278|7
1644311700000|2022-02-08 09:15:00|318870|315280|317915|315280|318870|315280|317915|315278|21
1644312000000|2022-02-08 09:20:00|318870|315278|318870|316384|318870|316384|317500|315278|29
1644312300000|2022-02-08 09:25:00|317990||318073||318870||317990||49
1644312600000|2022-02-08 09:30:00|318870||318062||318870||317938||36
1644312900000|2022-02-08 09:35:00|318870||318187||318870||318186||46
1644313200000|2022-02-08 09:40:00|318870||318011||318870||318011||76
1644313500000|2022-02-08 09:45:00|318870||316899||318870||316800||47
1644313800000|2022-02-08 09:50:00|318106||317299||318870||317299||204
1644314100000|2022-02-08 09:55:00|317879|315871|316899|315871|317940|315871|316899|315871|306
1644314400000|2022-02-08 10:00:00|316804||316899||316899||316804||67
1644314700000|2022-02-08 10:05:00|||||||||104
1644315000000|2022-02-08 10:10:00|316804||316799||317248||316399||159
1644315300000|2022-02-08 10:15:00|316797|315738|316532|315000|316799|315738|315727|315000|535
1644315600000|2022-02-08 10:20:00|316530|315100|316389|315000|316799|315100|315639|315000|142
1644315900000|2022-02-08 10:25:00|316385|315002|316799|315000|316799|315400|316385|315000|114
1644316200000|2022-02-08 10:30:00||315500||315000||315500||315000|38
1644316500000|2022-02-08 10:35:00|||||||||1
1644316800000|2022-02-08 10:40:00||315500||315500||315500||315500|5
1644317100000|2022-02-08 10:45:00||315000||315000||315500||315000|33
1644317400000|2022-02-08 10:50:00|316797||316499||316799||316483||31
1644317700000|2022-02-08 10:55:00|316496||316799||316799||316494||18
1644318000000|2022-02-08 11:00:00|316797||316799||316799||316488||33
1644318300000|2022-02-08 11:05:00|316677||316677||316677||316677||25
1644318600000|2022-02-08 11:10:00|316500||316500||316500||316500||12
1644318900000|2022-02-08 11:15:00|316408|314647|316500|314780|316500|314780|316408|314647|71
1644319200000|2022-02-08 11:20:00|316393|314800|316396|314647|316500|314820|316393|314647|38
1644319500000|2022-02-08 11:25:00|315037|313537|315037|313311|315037|313537|315037|313185|206
1644319800000|2022-02-08 11:30:00|316351|313800|316307|313476|316500|314759|316307|313185|261
1644320100000|2022-02-08 11:35:00|316500|313185|315645|313184|316500|313309|314741|313184|124
1644320400000|2022-02-08 11:40:00|315900|313187|315871|313191|315900|313397|314741|313184|2
1644320700000|2022-02-08 11:45:00|315799|313187|315484|313315|315871|314000|314835|313184|246
1644321000000|2022-02-08 11:50:00|315871|313184|315300|313184|315871|313184|315300|313184|13
1644321300000|2022-02-08 11:55:00|314500|313720|315869|314502|317000|314502|314500|313184|343
1644321600000|2022-02-08 12:00:00|315745|313800|314600|313621|315745|314700|314400|313250|1290
1644321900000|2022-02-08 12:05:00|314590|313620|314600|313890|314600|314400|314350|313300|585
1644322200000|2022-02-08 12:10:00|314500|314400|315020|313800|315400|314401|314480|313546|706
1644322500000|2022-02-08 12:15:00|315180|313801|315000|314002|315180|314003|314165|313500|704
1644322800000|2022-02-08 12:20:00|314700|314041|314888|314000|315000|314041|314539|314000|337
1644323100000|2022-02-08 12:25:00|314879|314001|314987|314300|315000|314300|314600|314000|541
1644323400000|2022-02-08 12:30:00|314986|314050|314984|314600|314986|314600|314800|314000|287
1644323700000|2022-02-08 12:35:00|314983|314700|315099|314603|315400|314725|314889|314600|950
1644324000000|2022-02-08 12:40:00|315000|314600|316000|315010|316491|315025|315000|314600|925
1644324300000|2022-02-08 12:45:00|315264|315116|316370|314600|316491|315600|315000|314600|2166
1644324600000|2022-02-08 12:50:00|315699|314601|315500|314900|316370|315010|315500|314601|99
1644324900000|2022-02-08 12:55:00|315320|314600|315500|314900|316370|315001|314800|314600|1510
1644325200000|2022-02-08 13:00:00|315590|314810|315500|314800|315590|315001|315100|314600|317
1644325500000|2022-02-08 13:05:00|315490|314811|315999|315400|316300|315700|315100|314811|1898
1644325800000|2022-02-08 13:10:00|316000|315500|315969|315400|316000|315500|315900|315400|56
1644326100000|2022-02-08 13:15:00|315800|315535|316000|315610|316000|315610|315429|315400|791
1644326400000|2022-02-08 13:20:00|316200|315620|315850|315310|316200|315620|315570|315310|718
1644326700000|2022-02-08 13:25:00|315849|315250|315570|314801|315849|315250|315478|314600|1539
1644327000000|2022-02-08 13:30:00|315569|314900|315398|314901|315849|315000|315398|314800|230
1644327300000|2022-02-08 13:35:00|315500|314965|315569|315100|315849|315100|315500|314800|233
1644327600000|2022-02-08 13:40:00|315570|314800|315097|314610|315570|314800|315000|314600|1000
1644327900000|2022-02-08 13:45:00|314970|314611|315098|314610|315099|314800|314800|314610|2839
1644328200000|2022-02-08 13:50:00|314754|314700|316000|314911|316000|314911|314703|314000|2113
1644328500000|2022-02-08 13:55:00|315999|314913|315300|315000|316000|315102|315283|314911|624
1644328800000|2022-02-08 14:00:00|315280|314911|315300|315000|315300|315002|315100|314911|549
1644329100000|2022-02-08 14:05:00|315155|314911|315300|314911|315300|314911|315154|314911|716
1644329400000|2022-02-08 14:10:00|315100|314900|315000|314500|315300|314900|315000|314500|834
1644329700000|2022-02-08 14:15:00|314990|314464|314985|314500|315000|314500|314689|314301|649
1644330000000|2022-02-08 14:20:00|315000|314501|314994|314400|315000|314600|314700|314400|557
1644330300000|2022-02-08 14:25:00|315000|314994|314040|313601|315300|314994|313980|313601|6250
1644330600000|2022-02-08 14:30:00|314683|313775|312965|312659|315500|315026|312846|312659|25249
1644330900000|2022-02-08 14:35:00|312955|312733|315147|314551|315871|315635|312893|312733|19614
1644331200000|2022-02-08 14:40:00|314892|314552|313786|313500|315860|315684|313786|313500|22987
1644331500000|2022-02-08 14:45:00|313771|313536|313498|313300|314400|314291|312930|312800|19416
1644331800000|2022-02-08 14:50:00|313496|313301|313403|313217|313869|313622|312774|312700|16746
1644332100000|2022-02-08 14:55:00|313560|313151|312962|312717|313800|313674|312771|312610|9892
1644332400000|2022-02-08 15:00:00|312985|312742|311776|311650|312985|312742|311328|311177|19604
1644332700000|2022-02-08 15:05:00|311766|311511|312438|312204|312500|312336|311432|311200|11606
1644333000000|2022-02-08 15:10:00|312336|312023|311915|311624|312792|312639|311184|311017|16577
1644333300000|2022-02-08 15:15:00|311677|311571|313176|312987|313400|313260|311677|311500|10493
1644333600000|2022-02-08 15:20:00|313134|312892|312874|312674|313167|312988|312336|312163|7806
1644333900000|2022-02-08 15:25:00|312828|312544|312289|312000|313049|312936|311875|311650|13326
1644334200000|2022-02-08 15:30:00|312268|312067|312447|312269|312696|312597|312087|311843|3830
1644334500000|2022-02-08 15:35:00|312446|312200|313780|313610|313899|313756|312067|311900|9609
1644334800000|2022-02-08 15:40:00|313703|313607|315031|314934|315145|314944|313702|313607|15573
1644335100000|2022-02-08 15:45:00|315030|314938|315397|315221|315727|315583|315030|314938|10970
1644335400000|2022-02-08 15:50:00|315394|315205|317099|317021|317411|317290|315244|315148|20915
1644335700000|2022-02-08 15:55:00|317068|316977|316351|316187|317411|317335|316266|316111|9933
1644336000000|2022-02-08 16:00:00|316350|316206|317239|316952|317314|317203|316350|316202|8593
1644336300000|2022-02-08 16:05:00|317226|316953|317163|316876|317444|317301|316703|316500|8579
1644336600000|2022-02-08 16:10:00|316999|316663|317021|316938|317296|316946|316165|316000|7283
1644336900000|2022-02-08 16:15:00|317100|316953|317894|317825|318000|317849|316906|316733|4813
1644337200000|2022-02-08 16:20:00|317893|317764|317700|317527|317989|317764|317195|317100|4360
1644337500000|2022-02-08 16:25:00|317792|317637|318065|317908|318355|318203|317696|317507|7022
1644337800000|2022-02-08 16:30:00|318064|317901|317935|317700|318626|318502|317935|317689|5069
1644338100000|2022-02-08 16:35:00|317975|317805|317900|317808|318119|317948|317611|317238|4335
1644338400000|2022-02-08 16:40:00|317899|317625|318000|317653|318190|318062|317739|317584|3447
1644338700000|2022-02-08 16:45:00|317991|317650|318269|318114|318577|318457|317909|317650|4563
1644339000000|2022-02-08 16:50:00|318372|318123|318100|317980|318499|318340|317887|317710|3779
1644339300000|2022-02-08 16:55:00|318099|317954|318113|317850|318300|318168|317871|317717|3308
1644339600000|2022-02-08 17:00:00|318112|317775|318217|318100|318616|318524|317961|317720|4600
1644339900000|2022-02-08 17:05:00|318349|318074|318161|317982|318349|318074|317600|317394|5679
1644340200000|2022-02-08 17:10:00|318181|318005|318481|318308|318595|318517|318006|317691|5347
1644340500000|2022-02-08 17:15:00|318537|318339|319300|319169|319390|319283|318425|318200|10771
1644340800000|2022-02-08 17:20:00|319390|319208|319743|319599|319984|319842|319268|319028|5896
1644341100000|2022-02-08 17:25:00|319745|319604|320076|319940|320500|320298|319559|319359|18819
1644341400000|2022-02-08 17:30:00|320074|319951|320999|320808|321340|321205|320074|319941|15447
1644341700000|2022-02-08 17:35:00|321000|320819|321454|321276|321500|321363|320790|320700|9099
1644342000000|2022-02-08 17:40:00|321474|321287|321425|321203|322200|321971|321200|321103|12018
1644342300000|2022-02-08 17:45:00|321424|321201|320874|320700|321800|321726|320837|320663|4213
1644342600000|2022-02-08 17:50:00|320950|320764|321602|321370|321821|321671|320950|320764|3894
1644342900000|2022-02-08 17:55:00|321533|321401|320960|320826|321734|321435|320936|320783|3705
1644343200000|2022-02-08 18:00:00|321023|320827|320664|320412|321045|320827|320341|320110|6080
1644343500000|2022-02-08 18:05:00|320688|320415|320496|320225|320700|320489|320027|319649|3826
1644343800000|2022-02-08 18:10:00|320495|320226|320670|320538|320919|320700|319998|319743|6158
1644344100000|2022-02-08 18:15:00|320669|320570|319740|319501|320669|320570|319222|319127|3509
1644344400000|2022-02-08 18:20:00|319720|319500|319596|319272|319956|319630|319264|319105|6698
1644344700000|2022-02-08 18:25:00|319699|319271|319768|319393|319988|319674|319102|319000|10172
1644345000000|2022-02-08 18:30:00|319767|319501|320909|320710|320919|320767|319767|319501|6543
1644345300000|2022-02-08 18:35:00|320855|320748|320300|320000|321294|321106|320104|319986|5328
1644345600000|2022-02-08 18:40:00|320329|320001|320214|320097|320499|320327|319857|319500|2391
1644345900000|2022-02-08 18:45:00|320419|320098|320682|320268|320896|320589|319951|319726|3508
1644346200000|2022-02-08 18:50:00|320698|320269|320162|319944|320698|320269|319778|319601|4767
1644346500000|2022-02-08 18:55:00|320183|319955|320799|320652|320840|320652|320149|319871|5554
1644346800000|2022-02-08 19:00:00|320800|320607|321200|320976|321200|321052|320681|320437|2100
1644347100000|2022-02-08 19:05:00|321177|320983|321325|321071|321600|321469|321119|320967|7233
1644347400000|2022-02-08 19:10:00|321156|321011|321444|321304|321600|321497|320995|320861|10167
1644347700000|2022-02-08 19:15:00|321492|321352|321100|320894|321500|321407|320818|320670|3157
1644348000000|2022-02-08 19:20:00|321046|320805|320175|319990|321046|320850|319990|319748|4629
1644348300000|2022-02-08 19:25:00|320176|320001|319690|319573|320443|320079|319633|319443|4922
1644348600000|2022-02-08 19:30:00|319670|319475|320300|320149|320585|320215|319512|319405|6291
1644348900000|2022-02-08 19:35:00|320261|320052|319852|319647|320630|320523|319778|319647|4840
1644349200000|2022-02-08 19:40:00|319999|319717|320677|320428|320677|320498|319922|319717|8676
1644349500000|2022-02-08 19:45:00|320654|320427|320748|320519|320900|320707|320212|319949|7002
1644349800000|2022-02-08 19:50:00|320747|320530|321167|321011|321377|321168|320633|320361|9772
1644350100000|2022-02-08 19:55:00|321166|320899|320840|320693|321167|321004|320396|320277|4861
1644350400000|2022-02-08 20:00:00|320904|320694|320924|320664|321000|320829|320132|320000|7618
1644350700000|2022-02-08 20:05:00|320852|320591|321400|321207|321475|321304|320637|320432|7474
1644351000000|2022-02-08 20:10:00|321399|321090|322885|322715|322900|322743|321309|321089|20852
1644351300000|2022-02-08 20:15:00|322910|322718|322819|322666|323200|323110|322621|322500|12777
1644351600000|2022-02-08 20:20:00|322871|322689|322500|322367|322950|322783|322315|322210|9461
1644351900000|2022-02-08 20:25:00|322534|322366|322256|322016|322658|322539|321791|321648|12923
1644352200000|2022-02-08 20:30:00|322257|322082|322896|322646|323000|322904|322083|321869|7679
1644352500000|2022-02-08 20:35:00|322890|322659|322734|322583|323000|322851|322515|322379|6908
1644352800000|2022-02-08 20:40:00|322860|322637|322761|322624|323200|323051|322748|322587|12443
1644353100000|2022-02-08 20:45:00|322747|322600|322800|322641|322946|322791|322322|322232|12833
1644353400000|2022-02-08 20:50:00|322858|322646|323099|322933|323100|322954|322116|322000|16881
1644353700000|2022-02-08 20:55:00|323589|323418|322998|322818|323599|323476|322563|322500|41264
1644354000000|2022-02-08 21:00:00|322827|322820|322800|322605|323200|322821|322700|322500|210358
1644354300000|2022-02-08 21:05:00|322827|322700|323058|322700|323100|322827|322827|322700|1129
1644354600000|2022-02-08 21:10:00||322827||322700||322827||322700|612
1644354900000|2022-02-08 21:15:00|323000|322703|323058|322827|323058|322960|323000|322703|992
1644355200000|2022-02-08 21:20:00|323168|322828|323168|323000|323168|323000|323168|322828|531
1644355500000|2022-02-08 21:25:00|323000|322700|323000|322800|323000|322800|322998|322700|323
1644355800000|2022-02-08 21:30:00|322984|322868|323102|322892|323102|322892|322984|322868|230
1644356100000|2022-02-08 21:35:00|323000|322830|323000|322830|323000|322830|323000|322830|157
1644356400000|2022-02-08 21:40:00|323100|322827|323100|322800|323100|322831|323097|322800|315
1644356700000|2022-02-08 21:45:00|322900||322900||322900||322900||206
1644357000000|2022-02-08 21:50:00|323000|322605|322820|322605|323000|322605|322820|322605|540
1644357300000|2022-02-08 21:55:00|322800|322610|322700|322605|322800|322610|322700|322605|351
1644357600000|2022-02-08 22:00:00|322800||322815||322815||322800||446
1644357900000|2022-02-08 22:05:00|322800|322611|322819|322605|322819|322611|322800|322605|97
1644358200000|2022-02-08 22:10:00|322799|322501|322700|322500|322800|322501|322700|322500|272
1644358500000|2022-02-08 22:15:00|322695||322710||322710||322695||110
1644358800000|2022-02-08 22:20:00||322308||322001||322346||322000|759
1644359100000|2022-02-08 22:25:00|322524|322000|322700|322000|322700|322000|322524|322000|70
1644359400000|2022-02-08 22:30:00|||||||||8
1644359700000|2022-02-08 22:35:00|||||||||31
1644360000000|2022-02-08 22:40:00|||||||||24
1644360300000|2022-02-08 22:45:00|322589|322310|322589|322310|322589|322310|322589|322310|12
1644360600000|2022-02-08 22:50:00|||||||||62
1644360900000|2022-02-08 22:55:00|322699|322450|322700|322450|322700|322450|322699|322450|131
1644361200000|2022-02-08 23:00:00|322800|322520|322820|322450|322820|322802|322800|322450|715
1644361500000|2022-02-08 23:05:00|323000|322644|323000|322450|323000|322822|323000|322450|821
1644361800000|2022-02-08 23:10:00|323100|322500|323229|322500|323232|322500|323100|322450|1408
1644362100000|2022-02-08 23:15:00|323400|322453|323500|322453|323500|322500|323232|322450|199
1644362400000|2022-02-08 23:20:00||322450||323000||323000||322450|70
1644362700000|2022-02-08 23:25:00|||||||||225
1644363000000|2022-02-08 23:30:00||323200||323200||323200||323200|227
1644363300000|2022-02-08 23:35:00||323000||323000||323000||323000|247
1644363600000|2022-02-08 23:40:00|323499|323100|323500|323101|323500|323101|323466|323100|455
1644363900000|2022-02-08 23:45:00||323301||323301||323301||323301|153
1644364200000|2022-02-08 23:50:00||323101||323201||323201||323101|97
1644364500000|2022-02-08 23:55:00|||||||||25
1644364800000|2022-02-09 00:00:00|323529|323300|323600|323101|323885|323500|323529|323101|586
1644365100000|2022-02-09 00:05:00|323885|323301|323885|323301|323885|323308|323885|323301|88
1644365400000|2022-02-09 00:10:00|323548|323300|323548|323300|323548|323300|323548|323300|221
1644365700000|2022-02-09 00:15:00|323500|323200|323500|323101|323500|323200|323500|323101|246
1644366000000|2022-02-09 00:20:00|323498|323100|323498|323000|323498|323100|323498|323000|199
1644366300000|2022-02-09 00:25:00|323299||323299||323299||323299||63
1644366600000|2022-02-09 00:30:00|323200||323299||323299||323099||221
1644366900000|2022-02-09 00:35:00|323200||323200||323200||323200||68
1644367200000|2022-02-09 00:40:00|||||||||38
1644367500000|2022-02-09 00:45:00||322800||322800||322800||322800|161
1644367800000|2022-02-09 00:50:00|323199|322700|323039|322700|323199|322700|323039|322700|128
1644368100000|2022-02-09 00:55:00|323000|322900|323450|322700|323450|322900|323000|322700|253
1644397200000|2022-02-09 09:00:00|325300|323566|324499|323087|325398|323588|324499|323087|104
1644397500000|2022-02-09 09:05:00|325000|322298|325000|323800|325000|323800|323800|319866|210
1644397800000|2022-02-09 09:10:00||324000||324000||324500||324000|288
1644398100000|2022-02-09 09:15:00|324700||325000||325000||324660||61
1644398400000|2022-02-09 09:20:00|324800|324500|325000|324500|325000|324500|324800|324500|107
1644398700000|2022-02-09 09:25:00|324705|324000|325000|324000|325000|324000|324500|324000|353
1644399000000|2022-02-09 09:30:00|||||||||60
1644399300000|2022-02-09 09:35:00|324800||324800||324800||324800||11
1644399600000|2022-02-09 09:40:00|325000||325000||325000||325000||130
1644399900000|2022-02-09 09:45:00|||||||||2
1644400200000|2022-02-09 09:50:00|324900||324800||324900||324800||13
1644400500000|2022-02-09 09:55:00|324799||324799||324799||324799||4
1644400800000|2022-02-09 10:00:00|324800|324500|325000|324800|325000|324800|324800|324000|476
1644401100000|2022-02-09 10:05:00|324960|324600|325000|324300|325000|324600|324700|323888|729
1644401400000|2022-02-09 10:10:00||324000||324000||324200||323888|55
1644401700000|2022-02-09 10:15:00||323888||323889||324001||323888|64
1644402000000|2022-02-09 10:20:00||323888||324000||324500||323888|46
1644402300000|2022-02-09 10:25:00||323900||324000||324000||323900|8
1644402600000|2022-02-09 10:30:00|325398|324230|325000|324000|325398|325000|325000|324000|577
1644402900000|2022-02-09 10:35:00|||||||||9
1644403200000|2022-02-09 10:40:00|325100|325000|325398|324798|325398|325000|325000|324000|141
1644403500000|2022-02-09 10:45:00|325000|323900|325500|324000|325611|324500|324800|323900|337
1644403800000|2022-02-09 10:50:00||323900||324000||324000||323900|9
1644404100000|2022-02-09 10:55:00||324400||324000||324400||324000|7
1644404400000|2022-02-09 11:00:00|324748|324400|324748|324000|324748|324400|324748|324000|55
1644404700000|2022-02-09 11:05:00||323900||323900||323900||323900|18
1644405000000|2022-02-09 11:10:00|324900|324000|324900|324000|324900|324000|324748|323900|217
1644405300000|2022-02-09 11:15:00||323900||324000||324000||323900|102
1644405600000|2022-02-09 11:20:00|325020|323900|324940|324000|325040|324000|324940|323900|43
1644405900000|2022-02-09 11:25:00|325000||324960||325000||324920||5
1644406200000|2022-02-09 11:30:00|324900||324908||324960||324748||92
1644406500000|2022-02-09 11:35:00|324940|324561|325400|324001|325500|324657|324920|323900|630
1644406800000|2022-02-09 11:40:00|325499|324000|325500|324800|325500|324800|325499|323900|94
1644407100000|2022-02-09 11:45:00|325893|324000|325974|325000|325974|325244|325893|323900|720
1644407400000|2022-02-09 11:50:00|326000|325701|325974|325001|326000|325701|325974|325000|461
1644407700000|2022-02-09 11:55:00|326000|325500|326444|325000|327176|326132|325900|324000|698
1644408000000|2022-02-09 12:00:00|326331|325500|326443|326100|326444|326100|325900|325000|1811
1644408300000|2022-02-09 12:05:00|326434|325447|326390|325910|326443|326000|326358|325447|477
1644408600000|2022-02-09 12:10:00|326444|326000|326300|326200|326444|326402|326300|326000|879
1644408900000|2022-02-09 12:15:00|326140|326000|326250|325626|326439|326100|325999|325305|1756
1644409200000|2022-02-09 12:20:00|326249|325600|326050|325900|326249|325900|326000|325550|332
1644409500000|2022-02-09 12:25:00|326000|325800|325980|325800|326050|325831|325944|325800|692
1644409800000|2022-02-09 12:30:00|325925||325925||325980||325900||301
1644410100000|2022-02-09 12:35:00|325900|325499|325849|325500|325924|325500|325800|325492|320
1644410400000|2022-02-09 12:40:00|325800|325517|325900|325605|325900|325626|325785|325500|871
1644410700000|2022-02-09 12:45:00|325980|325604|325980|325800|325980|325900|325979|325604|645
1644411000000|2022-02-09 12:50:00|326000|325801|326100|325800|326100|325940|325999|325800|1043
1644411300000|2022-02-09 12:55:00|326099|325801|326100|325850|326190|326000|326048|325801|1616
1644411600000|2022-02-09 13:00:00|326099|325801|325944|325630|326100|325801|325900|325500|988
1644411900000|2022-02-09 13:05:00|326000|325626|326100|326000|326190|326001|326000|325626|1065
1644412200000|2022-02-09 13:10:00|326190|326002|326496|326020|326500|326300|326190|326000|2351
1644412500000|2022-02-09 13:15:00|326460|326005|326498|326031|326498|326168|326378|326005|1068
1644412800000|2022-02-09 13:20:00|326495|326035|326244|326021|326495|326200|326244|326020|862
1644413100000|2022-02-09 13:25:00|326242|326020|326300|326035|326300|326035|326145|326020|415
1644413400000|2022-02-09 13:30:00|326260||326260||326260||326198||559
1644413700000|2022-02-09 13:35:00|326259|326020|326199|325950|326260|326020|326199|325950|734
1644414000000|2022-02-09 13:40:00|326157|326000|326099|325950|326199|326000|325999|325950|258
1644414300000|2022-02-09 13:45:00|326097|325943|325899|325503|326099|325943|325710|325500|1419
1644414600000|2022-02-09 13:50:00|325897|325502|325845|325500|325897|325506|325800|325500|386
1644414900000|2022-02-09 13:55:00|325795|325502|325843|325521|325845|325550|325600|325501|562
1644415200000|2022-02-09 14:00:00|325845|325525|325799|325500|325845|325750|325739|325500|2197
1644415500000|2022-02-09 14:05:00|325789|325501|325986|325719|325989|325719|325650|325500|1439
1644415800000|2022-02-09 14:10:00|325984|325720|326080|325720|326080|325810|325944|325720|1520
1644416100000|2022-02-09 14:15:00|326000|325544|326000|325800|326000|325800|325800|325544|731
1644416400000|2022-02-09 14:20:00||325720||325800||325900||325700|1212
1644416700000|2022-02-09 14:25:00|325944|325721|325680|325059|326000|325721|325560|325059|1454
1644417000000|2022-02-09 14:30:00|325700|325188|324829|324500|326570|326406|324210|324000|34398
1644417300000|2022-02-09 14:35:00|324821|324534|326637|326500|327718|327544|323836|323600|44014
1644417600000|2022-02-09 14:40:00|326703|326503|326398|326281|327000|326726|326166|326000|17254
1644417900000|2022-02-09 14:45:00|326357|326282|324779|324610|326960|326571|324561|324434|21706
1644418200000|2022-02-09 14:50:00|324715|324633|324422|324263|325200|324943|323400|323168|19303
1644418500000|2022-02-09 14:55:00|324531|324255|323994|323911|324829|324551|323841|323637|11110
1644418800000|2022-02-09 15:00:00|323993|323729|324799|324500|325200|325059|323993|323729|7356
1644419100000|2022-02-09 15:05:00|324749|324501|324472|324301|324800|324726|324242|324026|3560
1644419400000|2022-02-09 15:10:00|324529|324302|323164|322739|324748|324430|322850|322739|17373
1644419700000|2022-02-09 15:15:00|323200|322778|321891|321679|323200|322829|321758|321600|10706
1644420000000|2022-02-09 15:20:00|321890|321678|323516|323189|323949|323513|321890|321617|11504
1644420300000|2022-02-09 15:25:00|323599|323317|324200|324020|324305|324158|323539|323223|12678
1644420600000|2022-02-09 15:30:00|324300|324021|324228|324100|324475|324369|323936|323588|9869
1644420900000|2022-02-09 15:35:00|324298|324121|324050|323803|324475|324408|323927|323800|9029
1644421200000|2022-02-09 15:40:00|324049|323815|323547|323450|324300|324168|323490|323260|4162
1644421500000|2022-02-09 15:45:00|323526|323554|323200|323002|323600|323554|322851|322600|2446
1644421800000|2022-02-09 15:50:00|323171|323023|322909|322701|323575|323377|322613|322400|4591
1644422100000|2022-02-09 15:55:00|322915|322742|324076|323826|324106|323996|322915|322700|5054
1644422400000|2022-02-09 16:00:00|324091|323879|324820|324720|324820|324746|323861|323653|7062
1644422700000|2022-02-09 16:05:00|324900|324766|324190|324012|325121|325001|324112|323935|10225
1644423000000|2022-02-09 16:10:00|324189|323969|323656|323430|324573|324356|323456|323281|4459
1644423300000|2022-02-09 16:15:00|323562|323414|323808|323600|324161|324031|323403|323300|7645
1644423600000|2022-02-09 16:20:00|323777|323602|324275|324004|324277|324186|323657|323500|3956
1644423900000|2022-02-09 16:25:00|324163|324108|323544|323323|324400|324277|323481|323300|3527
1644424200000|2022-02-09 16:30:00|323543|323301|323579|323276|323700|323535|322880|322801|5187
1644424500000|2022-02-09 16:35:00|323700|323321|324197|324067|324311|324173|323548|323276|2630
1644424800000|2022-02-09 16:40:00|324194|324071|323456|323340|324237|324139|323412|323257|2100
1644425100000|2022-02-09 16:45:00|323529|323344|323667|323488|324000|323773|323503|323344|2875
1644425400000|2022-02-09 16:50:00|323665|323428|323479|323359|324000|323837|323443|323348|6596
1644425700000|2022-02-09 16:55:00|323470|323389|323491|323300|323723|323471|323309|323080|3714
1644426000000|2022-02-09 17:00:00|323490|323325|322692|322512|323490|323327|322593|322510|8062
1644426300000|2022-02-09 17:05:00|322565|322510|322397|322086|322692|322510|321977|321900|8922
1644426600000|2022-02-09 17:10:00|322439|322194|323084|322843|323084|322952|322228|322100|8138
1644426900000|2022-02-09 17:15:00|322997|322935|322954|322738|323199|323027|322675|322550|4823
1644427200000|2022-02-09 17:20:00|322900|322780|323150|323044|323372|323210|322886|322681|2763
1644427500000|2022-02-09 17:25:00|323223|323094|323142|322911|323400|323206|323111|322911|4924
1644427800000|2022-02-09 17:30:00|323126|323009|323036|322813|323360|323189|322833|322614|3587
1644428100000|2022-02-09 17:35:00|323090|322860|323600|323423|323600|323512|322937|322760|2922
1644428400000|2022-02-09 17:40:00|323599|323457|324165|324047|324245|324155|323417|323333|5950
1644428700000|2022-02-09 17:45:00|324233|324071|323620|323359|324233|324100|323239|323058|6346
1644429000000|2022-02-09 17:50:00|323602|323497|323926|323749|324200|323833|323342|323166|8600
1644429300000|2022-02-09 17:55:00|324000|323815|324200|323975|324400|324160|323702|323500|6590
1644429600000|2022-02-09 18:00:00|324032|324012|324069|323902|324500|324324|323796|323656|4099
1644429900000|2022-02-09 18:05:00|324071|323918|324044|323801|324400|324169|323906|323757|1850
1644430200000|2022-02-09 18:10:00|323919|323901|323247|322921|324069|323962|323045|322812|7687
1644430500000|2022-02-09 18:15:00|323211|322937|323214|323096|323400|323317|322986|322812|2335
1644430800000|2022-02-09 18:20:00|323387|323100|322892|322755|323387|323210|322847|322755|3885
1644431100000|2022-02-09 18:25:00|322902|322756|323275|323093|323690|323562|322902|322755|6487
1644431400000|2022-02-09 18:30:00|323274|323101|323417|323135|323519|323357|323167|322973|2035
1644431700000|2022-02-09 18:35:00|323280|323003|322696|322501|323280|323094|322696|322500|5749
1644432000000|2022-02-09 18:40:00|322654|322500|322590|322446|322900|322640|322086|322001|13303
1644432300000|2022-02-09 18:45:00|322589|322485|322219|322037|322589|322485|322000|321900|3121
1644432600000|2022-02-09 18:50:00|322220|322080|322700|322536|322800|322536|322077|322000|5795
1644432900000|2022-02-09 18:55:00|322685|322557|323267|323148|323267|323148|322685|322500|3061
1644433200000|2022-02-09 19:00:00|323291|323149|323545|323358|323700|323550|323291|323108|4059
1644433500000|2022-02-09 19:05:00|323542|323389|324000|323815|324000|323866|323498|323213|5964
1644433800000|2022-02-09 19:10:00|323942|323746|323814|323666|324000|323897|323738|323580|3640
1644434100000|2022-02-09 19:15:00|323699|323671|323060|322844|323814|323671|322999|322629|4386
1644434400000|2022-02-09 19:20:00|323012|322927|323000|322877|323187|322963|322810|322600|2749
1644434700000|2022-02-09 19:25:00|323040|322915|323226|323000|323498|323208|322928|322612|3873
1644435000000|2022-02-09 19:30:00|323198|323050|322957|322828|323399|323264|322916|322775|1555
1644435300000|2022-02-09 19:35:00|322956|322834|322955|322860|323320|323151|322955|322834|910
1644435600000|2022-02-09 19:40:00|322885|322776|322917|322801|323291|322980|322745|322560|5038
1644435900000|2022-02-09 19:45:00|322954|322825|322453|322250|323129|322826|322313|322250|3616
1644436200000|2022-02-09 19:50:00|322461|322339|322301|322120|322611|322494|322280|322120|2952
1644436500000|2022-02-09 19:55:00|322282|322119|321943|321780|322422|322179|321887|321780|6251
1644436800000|2022-02-09 20:00:00|321883|321737|322200|322097|322300|322197|321659|321501|9760
1644437100000|2022-02-09 20:05:00|322199|322096|321722|321523|322199|322096|321498|321400|4198
1644437400000|2022-02-09 20:10:00|321659|321433|321262|321106|322100|321970|321262|321106|5009
1644437700000|2022-02-09 20:15:00|321260|321100|321099|320946|321365|321139|320522|320374|7965
1644438000000|2022-02-09 20:20:00|321388|320999|321520|321365|321988|321700|321028|320819|14077
1644438300000|2022-02-09 20:25:00|321484|321300|321900|321518|321900|321678|320614|320500|5729
1644438600000|2022-02-09 20:30:00|321728|321519|322601|322506|322601|322506|321658|321518|15631
1644438900000|2022-02-09 20:35:00|322676|322533|322239|322134|322700|322535|322100|322000|9227
1644439200000|2022-02-09 20:40:00|322317|322171|321941|321731|322317|322171|321265|321000|8116
1644439500000|2022-02-09 20:45:00|321956|321734|322080|321800|322300|322093|321627|321505|7529
1644439800000|2022-02-09 20:50:00|322109|321973|322403|322227|322600|322491|321918|321722|28514
1644440100000|2022-02-09 20:55:00|322412|322228|322409|322309|322500|322378|321854|321663|48297
1644440400000|2022-02-09 21:00:00|322429|322251|322500|322379|322848|322379|322400|322000|173893
1644440700000|2022-02-09 21:05:00|322799||322799||322799||322799||1111
1644441000000|2022-02-09 21:10:00|322620|322404|322799|322542|322799|322542|322600|322200|1994
1644441300000|2022-02-09 21:15:00|322600|322555|322700|322562|322799|322562|322600|322419|2404
1644441600000|2022-02-09 21:20:00|322750|322615|323100|322991|323100|322991|322750|322615|1076
1644441900000|2022-02-09 21:25:00|323320|322900|323260|322901|323320|322901|323260|322800|559
1644442200000|2022-02-09 21:30:00|323100|322800|322998|322562|323100|322800|322960|322562|912
1644442500000|2022-02-09 21:35:00|||||||||114
1644442800000|2022-02-09 21:40:00|322950|322658|322900|322658|322950|322658|322900|322658|353
1644443100000|2022-02-09 21:45:00|322898|322700|322829|322700|322900|322700|322829|322700|30
1644443400000|2022-02-09 21:50:00|322950||322950||322950||322950||176
1644443700000|2022-02-09 21:55:00|322888|322798|322888|322798|322888|322798|322888|322798|122
1644444000000|2022-02-09 22:00:00|323000|322801|323000|322801|323000|322888|322995|322801|504
1644444300000|2022-02-09 22:05:00||322900||322888||322950||322888|319
1644444600000|2022-02-09 22:10:00|322975|322801|323000|322911|323000|322911|322966|322801|322
1644444900000|2022-02-09 22:15:00|||||||||155
1644445200000|2022-02-09 22:20:00|322999|322700|323000|322700|323000|322710|322950|322700|459
1644445500000|2022-02-09 22:25:00|322800|322880|322980|322880|323000|322880|322800|322880|363
1644445800000|2022-02-09 22:30:00||322766||322766||322766||322766|278
1644446100000|2022-02-09 22:35:00|323000|322950|323100|323025|323100|323025|323000|322766|498
1644446400000|2022-02-09 22:40:00|323260|322766|323260|323000|323260|323000|323030|322766|726
1644446700000|2022-02-09 22:45:00|||||||||75
1644447000000|2022-02-09 22:50:00|||||||||89
1644447300000|2022-02-09 22:55:00|323230|323026|323230|323026|323230|323026|323230|323026|64
1644447600000|2022-02-09 23:00:00|323200|323030|323000|322797|323200|323030|322999|322750|256
1644447900000|2022-02-09 23:05:00|322900|322800|322700|322500|322900|322800|322700|322395|358
1644448200000|2022-02-09 23:10:00||322381||322381||322381||322381|15
1644448500000|2022-02-09 23:15:00|322600|322405|322799|322405|323000|322411|322600|322405|1541
1644448800000|2022-02-09 23:20:00|322789|322208|322799|322206|322799|322208|322789|322200|60
1644449100000|2022-02-09 23:25:00|322800|322405|322699|322405|322800|322405|322699|322405|10
1644449400000|2022-02-09 23:30:00|322600|322400|322600|322314|322600|322400|322600|322300|277
1644449700000|2022-02-09 23:35:00|||||||||1
1644450000000|2022-02-09 23:40:00|322599|322300|322599|322129|322599|322325|322599|322100|138
1644450300000|2022-02-09 23:45:00||322106||322100||322106||322100|69
1644450600000|2022-02-09 23:50:00|322500|322001|322445|322055|322500|322055|322445|322001|85
1644450900000|2022-02-09 23:55:00|322499|322101|322499|322205|322499|322205|322499|322100|124
1644451200000|2022-02-10 00:00:00|322600|322100|322600|322301|322600|322401|322600|322100|136
1644451500000|2022-02-10 00:05:00|322379|322200|322379|322100|322379|322222|322379|322055|137
1644451800000|2022-02-10 00:10:00||322055||322055||322055||322055|56
1644452100000|2022-02-10 00:15:00|322299|322100|322250|322100|322299|322100|322250|322100|62
1644452400000|2022-02-10 00:20:00|322299||322249||322299||322249||174
1644452700000|2022-02-10 00:25:00|322200|321650|322299|321711|322299|321711|322100|321650|299
1644453000000|2022-02-10 00:30:00||321730||321800||321800||321730|59
1644453300000|2022-02-10 00:35:00|322290|321805|322200|321801|322290|321811|322200|321801|19
1644453600000|2022-02-10 00:40:00|322100|321800|322175|321800|322200|321800|322100|321800|131
1644453900000|2022-02-10 00:45:00|322100|321900|322175|321900|322200|321900|322100|321900|207
1644454200000|2022-02-10 00:50:00|321999|321894|321999|321800|321999|321894|321999|321800|206
1644454500000|2022-02-10 00:55:00|321990|321650|322150|321700|322175|321700|321900|321644|242
1644483600000|2022-02-10 09:00:00|321902|319739|321796|319438|321902|319739|321793|319438|185
1644483900000|2022-02-10 09:05:00|321793|320770|321779|319461|321800|320770|321699|319438|69
1644484200000|2022-02-10 09:10:00|321800|319438|321800|320500|321800|320500|321800|319438|45
1644484500000|2022-02-10 09:15:00||320800||320800||320800||320800|3
1644484800000|2022-02-10 09:20:00|||||||||33
1644485100000|2022-02-10 09:25:00|321419|320500|321800|320500|321800|320500|321408|320500|96
1644485400000|2022-02-10 09:30:00||321000||321000||321000||321000|119
1644485700000|2022-02-10 09:35:00|||||||||17
1644486000000|2022-02-10 09:40:00|||||||||8
1644486300000|2022-02-10 09:45:00||321500||321000||321500||321000|247
1644486600000|2022-02-10 09:50:00|321500||321498||321800||321498||37
1644486900000|2022-02-10 09:55:00|321504||321498||321504||321498||32
1644487200000|2022-02-10 10:00:00|||||||||20
1644487500000|2022-02-10 10:05:00|||||||||10
1644487800000|2022-02-10 10:10:00|||||||||5
1644488100000|2022-02-10 10:15:00|||||||||9
1644488400000|2022-02-10 10:20:00|||||||||3
1644488700000|2022-02-10 10:25:00|321504||321498||321504||321498||3
1644489000000|2022-02-10 10:30:00|321800|321402|321800|321000|321800|321402|321400|321000|157
1644489300000|2022-02-10 10:35:00|||||||||5
1644489600000|2022-02-10 10:40:00|||||||||1
1644489900000|2022-02-10 10:45:00|||||||||8
1644490200000|2022-02-10 10:50:00|||||||||17
1644490500000|2022-02-10 10:55:00|||||||||1
1644490800000|2022-02-10 11:00:00||321501||321501||321501||321501|9
1644491100000|2022-02-10 11:05:00||321000||321000||321000||321000|40
1644491400000|2022-02-10 11:10:00|322293|321001|323138|321000|323138|321561|322293|321000|222
1644491700000|2022-02-10 11:15:00|323137||323123||323138||322400||15
1644492000000|2022-02-10 11:20:00|323122||323138||323138||323111||19
1644492300000|2022-02-10 11:25:00|323137|321381|323138|321000|323138|321381|323137|321000|34
1644492600000|2022-02-10 11:30:00|323137||323138||323138||323137||16
1644492900000|2022-02-10 11:35:00|||||||||9
1644493200000|2022-02-10 11:40:00|||||||||11
1644493500000|2022-02-10 11:45:00|323000|321200|323138|321000|323138|321200|323000|321000|25
1644493800000|2022-02-10 11:50:00|323000||322999||323138||322999||12
1644494100000|2022-02-10 11:55:00|323000|321002|322998|321002|323000|321002|322997|321002|8
1644494400000|2022-02-10 12:00:00|322680|321000|322899|321511|323000|321511|322000|321000|197
1644494700000|2022-02-10 12:05:00|323000|321600|322999|321626|323000|321800|322799|321600|210
1644495000000|2022-02-10 12:10:00|322997|321700|322997|322300|322997|322300|322750|321700|124
1644495300000|2022-02-10 12:15:00|322999||322999||322999||322999||117
1644495600000|2022-02-10 12:20:00|322898||322500||322898||322500||117
1644495900000|2022-02-10 12:25:00|322530|322069|322500|322100|322898|322132|322400|321800|641
1644496200000|2022-02-10 12:30:00|322799|322000|322500|322102|322898|322102|322500|321800|15
1644496500000|2022-02-10 12:35:00|322409|322100|322375|322003|323000|322200|322375|321800|288
1644496800000|2022-02-10 12:40:00|322300|322100|322300|321901|322300|322100|322300|321853|136
1644497100000|2022-02-10 12:45:00|322298|321900|322288|322000|322300|322000|322288|321463|114
1644497400000|2022-02-10 12:50:00||322100||322100||322100||322100|190
1644497700000|2022-02-10 12:55:00|322250|322000|322300|322000|322300|322000|322250|321800|327
1644498000000|2022-02-10 13:00:00|322240|321900|322300|321908|322300|321908|322240|321900|160
1644498300000|2022-02-10 13:05:00|322375|322000|322375|322100|322547|322200|322348|321900|1497
1644498600000|2022-02-10 13:10:00|322369|322265|322369|321900|322369|322265|322200|321900|329
1644498900000|2022-02-10 13:15:00|322368|322000|322369|322000|322369|322000|322368|322000|26
1644499200000|2022-02-10 13:20:00|322368||322355||322375||322100||925
1644499500000|2022-02-10 13:25:00|322354||322299||322375||322191||132
1644499800000|2022-02-10 13:30:00|322375|321577|319494|318300|322375|321577|318935|318300|5848
1644500100000|2022-02-10 13:35:00|319000|318301|319499|318727|319500|318728|318500|318000|2819
1644500400000|2022-02-10 13:40:00|319400|318729|318997|318625|319400|319217|318700|318625|2598
1644500700000|2022-02-10 13:45:00|318812|318600|318280|317800|319270|318600|318280|317800|3605
1644501000000|2022-02-10 13:50:00|318201|317802|318873|318200|319010|318402|318201|317800|2571
1644501300000|2022-02-10 13:55:00|318872|318300|318988|318341|319270|318778|318400|317830|6213
1644501600000|2022-02-10 14:00:00|318915|318351|317980|317100|318915|318351|317819|317100|4868
1644501900000|2022-02-10 14:05:00|317500|317101|317900|317000|318495|317500|317459|316900|4313
1644502200000|2022-02-10 14:10:00|317300|317003|317500|316901|317900|317132|317126|316800|5664
1644502500000|2022-02-10 14:15:00|317480|316912|318200|317500|318200|317800|317400|316912|2492
1644502800000|2022-02-10 14:20:00|318100|317516|317500|316901|318100|317658|317100|316900|4136
1644503100000|2022-02-10 14:25:00|317499|317200|317000|316500|317500|317201|316700|316500|2807
1644503400000|2022-02-10 14:30:00|316896|316400|318400|317801|318500|318092|315654|315288|21198
1644503700000|2022-02-10 14:35:00|318399|317876|317822|317177|319270|318846|317350|317000|18309
1644504000000|2022-02-10 14:40:00|318000|317651|317240|316653|318633|318455|316838|316600|13163
1644504300000|2022-02-10 14:45:00|317739|317013|317333|316914|317999|317503|316753|316600|11578
1644504600000|2022-02-10 14:50:00|317500|317092|318267|318017|319096|318852|317195|316800|23615
1644504900000|2022-02-10 14:55:00|318264|318225|318603|318120|319159|318915|318009|317836|8158
1644505200000|2022-02-10 15:00:00|318604|318119|320187|319999|320292|320055|317853|317548|17313
1644505500000|2022-02-10 15:05:00|320291|319998|320400|320232|320448|320287|319398|319232|10121
1644505800000|2022-02-10 15:10:00|320399|320155|318499|318290|320400|320156|318300|318128|12356
1644506100000|2022-02-10 15:15:00|318449|318293|318416|318152|318500|318350|317752|317620|5652
1644506400000|2022-02-10 15:20:00|318367|318134|318530|318269|318948|318802|318180|318032|7983
1644506700000|2022-02-10 15:25:00|318531|318268|319579|319442|319600|319521|318251|318032|9739
1644507000000|2022-02-10 15:30:00|319600|319447|319565|319200|320100|319936|319270|318817|6086
1644507300000|2022-02-10 15:35:00|319716|319415|320200|320037|320200|320119|319304|319000|6405
1644507600000|2022-02-10 15:40:00|320199|320119|320890|320755|321500|321315|320199|320037|13106
1644507900000|2022-02-10 15:45:00|320886|320500|320692|320518|320900|320701|319968|319812|13914
1644508200000|2022-02-10 15:50:00|320683|320535|319369|319102|320800|320535|319232|319100|15378
1644508500000|2022-02-10 15:55:00|319319|319100|319465|319244|319726|319417|318975|318555|14274
1644508800000|2022-02-10 16:00:00|319545|319261|319874|319617|320000|319840|318980|318700|9082
1644509100000|2022-02-10 16:05:00|319872|319509|320461|320094|320855|320551|319555|319230|7303
1644509400000|2022-02-10 16:10:00|320386|320067|319975|319814|320430|320317|319699|319424|4072
1644509700000|2022-02-10 16:15:00|319974|319817|320035|319825|320500|320337|319686|319233|2794
1644510000000|2022-02-10 16:20:00|320019|319826|319999|319727|320396|320161|319296|319151|9306
1644510300000|2022-02-10 16:25:00|319989|319730|319815|319611|320100|319987|319488|319041|2707
1644510600000|2022-02-10 16:30:00|319901|319524|319218|319046|319901|319559|318990|318922|6641
1644510900000|2022-02-10 16:35:00|319217|319051|319199|319000|319472|319260|318994|318850|3504
1644511200000|2022-02-10 16:40:00|319149|319032|320240|320031|320240|320045|319124|319000|2613
1644511500000|2022-02-10 16:45:00|320123|320033|320763|320343|321130|320936|319998|319667|6316
1644511800000|2022-02-10 16:50:00|320762|320351|320547|320311|320861|320643|320463|320233|5936
1644512100000|2022-02-10 16:55:00|320490|320326|321034|320754|321200|320986|320484|320233|1930
1644512400000|2022-02-10 17:00:00|321105|320900|320485|320334|321105|320983|320329|320091|6267
1644512700000|2022-02-10 17:05:00|320484|320245|320398|320036|320730|320512|320251|320010|2552
1644513000000|2022-02-10 17:10:00|320400|320040|320798|320347|320800|320556|320156|320036|2724
1644513300000|2022-02-10 17:15:00|320795|320352|320748|320601|321000|320798|320047|319707|4847
1644513600000|2022-02-10 17:20:00|320677|320500|320917|320696|321000|320896|320590|320401|2902
1644513900000|2022-02-10 17:25:00|320889|320722|320525|320402|321100|320980|320457|320201|9136
1644514200000|2022-02-10 17:30:00|320540|320415|319666|319503|320937|320708|319396|319200|9198
1644514500000|2022-02-10 17:35:00|319669|319553|319800|319610|319810|319699|319559|319292|3024
1644514800000|2022-02-10 17:40:00|319798|319613|319915|319553|319975|319853|319595|319344|3200
1644515100000|2022-02-10 17:45:00|319800|319560|317290|317003|319800|319677|317165|317002|3585
1644515400000|2022-02-10 17:50:00|317434|317101|318304|318098|318599|318401|316820|316688|9940
1644515700000|2022-02-10 17:55:00|318297|318112|319174|319000|319397|319215|318191|317800|7278
1644516000000|2022-02-10 18:00:00|319223|319034|319162|319025|319500|319356|318782|318250|4735
1644516300000|2022-02-10 18:05:00|319322|318401|319045|318713|319500|319285|318582|318400|4088
1644516600000|2022-02-10 18:10:00|319043|318796|318981|318656|319214|318946|318621|318500|5898
1644516900000|2022-02-10 18:15:00|318700|318543|317830|317544|318915|318570|317651|317288|8098
1644517200000|2022-02-10 18:20:00|317721|317550|317803|317301|318014|317637|317230|317092|8688
1644517500000|2022-02-10 18:25:00|317639|317345|317012|316800|317900|317645|316939|316800|6760
1644517800000|2022-02-10 18:30:00|316989|316821|316835|316670|317336|317099|316742|316600|3525
1644518100000|2022-02-10 18:35:00|316819|316672|317118|316780|317162|316892|316399|316254|4450
1644518400000|2022-02-10 18:40:00|317115|316786|317259|317001|317386|317117|316902|316600|4982
1644518700000|2022-02-10 18:45:00|317255|316795|317697|317501|318145|317882|317242|316795|4662
1644519000000|2022-02-10 18:50:00|317708|317518|317856|317537|317929|317789|317531|317228|5769
1644519300000|2022-02-10 18:55:00|317798|317538|318731|318403|318731|318403|317323|317046|7023
1644519600000|2022-02-10 19:00:00|318653|318233|318608|318018|318800|318486|317999|317754|6611
1644519900000|2022-02-10 19:05:00|318609|318213|318299|318066|318636|318227|318092|317900|2191
1644520200000|2022-02-10 19:10:00|318348|318188|318009|317604|318350|318211|317661|317500|3963
1644520500000|2022-02-10 19:15:00|317791|317516|317200|316845|317974|317541|317000|316828|3888
1644520800000|2022-02-10 19:20:00|317199|316941|318290|317909|318291|317951|317052|316800|8330
1644521100000|2022-02-10 19:25:00|318286|318046|318489|318324|319000|318736|317974|317724|2429
1644521400000|2022-02-10 19:30:00|318504|318328|318995|318686|319000|318917|318504|318327|5257
1644521700000|2022-02-10 19:35:00|318939|318750|319031|318714|319447|319314|318633|318450|10342
1644522000000|2022-02-10 19:40:00|319040|318818|318754|318576|319520|319447|318533|318003|5931
1644522300000|2022-02-10 19:45:00|318750|318578|318452|318249|319323|318942|318452|318025|8830
1644522600000|2022-02-10 19:50:00|318501|318257|318078|317852|318994|318723|317948|317849|5140
1644522900000|2022-02-10 19:55:00|318280|317970|317794|317574|318472|318132|317377|317177|8393
1644523200000|2022-02-10 20:00:00|318080|317672|318202|317981|318499|318198|317275|317100|3659
1644523500000|2022-02-10 20:05:00|318198|317881|319000|318785|319000|318785|318039|317785|9517
1644523800000|2022-02-10 20:10:00|318997|318786|318698|318360|319235|318900|318534|318153|5972
1644524100000|2022-02-10 20:15:00|318575|318309|318603|318311|319057|318882|318276|318057|6097
1644524400000|2022-02-10 20:20:00|318601|318338|318800|318442|318922|318696|318236|318000|3808
1644524700000|2022-02-10 20:25:00|318799|318520|318492|318064|318954|318785|318232|318048|3957
1644525000000|2022-02-10 20:30:00|318413|318082|317099|316811|318413|318083|316966|316800|11220
1644525300000|2022-02-10 20:35:00|317234|316902|317426|317293|317868|317381|316524|316380|10245
1644525600000|2022-02-10 20:40:00|317423|317294|316877|316700|317699|317505|316623|316503|9706
1644525900000|2022-02-10 20:45:00|316876|316581|316582|316313|317064|316843|316157|316080|8730
1644526200000|2022-02-10 20:50:00|316632|316316|317283|317120|317876|317805|316287|316131|9714
1644526500000|2022-02-10 20:55:00|318753|318517|318122|318000|318895|318711|318023|317856|23967
1644526800000|2022-02-10 21:00:00|318900|316291|318000|317700|318900|317800|317700|316000|5455
1644527100000|2022-02-10 21:05:00|318007|317760|318055|317200|318500|317764|318007|317020|1465
1644527400000|2022-02-10 21:10:00|317905|317201|318000|317300|318007|317308|317905|317201|296
1644527700000|2022-02-10 21:15:00|317541|317200|317800|317208|317999|317234|317495|317200|432
1644528000000|2022-02-10 21:20:00|317788|317200|317600|317100|317788|317200|317520|317020|572
1644528300000|2022-02-10 21:25:00|317599||317599||317599||317599||166
1644528600000|2022-02-10 21:30:00|317400|317101|317500|317100|317500|317101|317400|317100|297
1644528900000|2022-02-10 21:35:00|||||||||196
1644529200000|2022-02-10 21:40:00|317800|317101|317700|317501|318007|317501|317700|317101|166
1644529500000|2022-02-10 21:45:00|317697|317423|317699|317112|317699|317423|317643|317100|295
1644529800000|2022-02-10 21:50:00|317371|317100|317699|317232|317699|317232|317371|317100|306
1644530100000|2022-02-10 21:55:00|317700|317310|317700|317232|317700|317500|317700|317232|192
1644530400000|2022-02-10 22:00:00||317500||317500||317500||317500|129
1644530700000|2022-02-10 22:05:00|||||||||30
1644531000000|2022-02-10 22:10:00|||||||||29
1644531300000|2022-02-10 22:15:00|317697|317221|317700|317223|317700|317223|317697|317221|149
1644531600000|2022-02-10 22:20:00|317697|317221|317700|317221|317700|317221|317688|317221|294
1644531900000|2022-02-10 22:25:00|317400|317301|317400|317301|317400|317301|317400|317301|183
1644532200000|2022-02-10 22:30:00|317700|317699|317800|317301|317900|317895|317700|317301|1925
1644532500000|2022-02-10 22:35:00|||||||||38
1644532800000|2022-02-10 22:40:00|||||||||20
1644533100000|2022-02-10 22:45:00|317949|317325|317949|317325|317949|317325|317949|317325|201
1644533400000|2022-02-10 22:50:00||317301||317301||317800||317301|522
1644533700000|2022-02-10 22:55:00|317800|317500|317800|317500|317800|317500|317800|317500|35
1644534000000|2022-02-10 23:00:00|317940|317550|317949|317560|317949|317560|317698|317550|412
1644534300000|2022-02-10 23:05:00|317947|317600|317900|317600|317949|317600|317900|317600|100
1644534600000|2022-02-10 23:10:00|317949|317560|318500|317900|318500|317900|317949|317560|668
1644534900000|2022-02-10 23:15:00||317927||317927||317927||317927|86
1644535200000|2022-02-10 23:20:00||318000||317900||318000||317900|40
1644535500000|2022-02-10 23:25:00|318488|317915|317900|317422|318500|317915|317898|317325|2085
1644535800000|2022-02-10 23:30:00|317799|317400|317799|317500|317799|317600|317799|317400|311
1644536100000|2022-02-10 23:35:00|317797|317502|317798|317354|317799|317506|317797|317325|139
1644536400000|2022-02-10 23:40:00||317300||317300||317300||317300|48
1644536700000|2022-02-10 23:45:00|||||||||22
1644537000000|2022-02-10 23:50:00|317700||317700||317700||317699||87
1644537300000|2022-02-10 23:55:00|317500|317500|317400|317120|317500|317500|317400|317120|356
1644537600000|2022-02-11 00:00:00||317122||317001||317122||317001|117
1644537900000|2022-02-11 00:05:00|317399|317000|317700|317027|317700|317100|317200|317000|221
1644538200000|2022-02-11 00:10:00|317694|317100|317694|317100|317694|317120|317694|317100|33
1644538500000|2022-02-11 00:15:00|317700|317001|317100|316500|317700|317001|316900|316500|872
1644538800000|2022-02-11 00:20:00|||||||||101
1644539100000|2022-02-11 00:25:00|317000||317000||317000||317000||103
1644539400000|2022-02-11 00:30:00|316900||316800||316900||316800||127
1644539700000|2022-02-11 00:35:00|316500|316200|316500|316200|316500|316200|316500|316200|606
1644540000000|2022-02-11 00:40:00||316210||316300||316400||316210|88
1644540300000|2022-02-11 00:45:00|316800|316200|316500|316201|316800|316300|316350|316000|2324
1644540600000|2022-02-11 00:50:00|316788|316200|316800|316200|316800|316400|316400|316200|1277
1644540900000|2022-02-11 00:55:00|316700|316300|316699|316300|316700|316300|316600|316300|184
1644570000000|2022-02-11 09:00:00|316465|314422|315700|315000|316466|315000|315700|314422|124
1644570300000|2022-02-11 09:05:00|315500|315200|316466|315000|316466|315200|315200|315000|362
1644570600000|2022-02-11 09:10:00|||||||||40
1644570900000|2022-02-11 09:15:00||315400||315000||315400||315000|26
1644571200000|2022-02-11 09:20:00||315600||315000||315600||315000|22
1644571500000|2022-02-11 09:25:00|316465||316466||316466||316300||0
1644571800000|2022-02-11 09:30:00|316465||316466||316466||316446||59
1644572100000|2022-02-11 09:35:00|316332||316466||316466||316245||368
1644572400000|2022-02-11 09:40:00|316421|314720|314891|313900|316466|314720|314891|313900|296
1644572700000|2022-02-11 09:45:00|315239|313901|316466|313901|316466|313914|314891|313900|154
1644573000000|2022-02-11 09:50:00|316465|314001|315199|314800|316465|314800|315199|313901|28
1644573300000|2022-02-11 09:55:00|||||||||10
1644573600000|2022-02-11 10:00:00|315999||315999||315999||315420||138
1644573900000|2022-02-11 10:05:00|315399|315000|315399|314980|315399|315200|315399|314000|34
1644574200000|2022-02-11 10:10:00|315999|315000|315999|313914|315999|315000|315200|313901|185
1644574500000|2022-02-11 10:15:00||313901||314800||314800||313901|2
1644574800000|2022-02-11 10:20:00|||||||||19
1644575100000|2022-02-11 10:25:00|||||||||105
1644575400000|2022-02-11 10:30:00|||||||||20
1644575700000|2022-02-11 10:35:00|316466|314000|316466|315200|316466|315200|316466|314000|51
1644576000000|2022-02-11 10:40:00||314000||315440||315440||314000|14
1644576300000|2022-02-11 10:45:00|316000|315441|316466|315441|316466|315441|316000|315441|24
1644576900000|2022-02-11 10:55:00||315440||315440||315440||315440|13
1644577200000|2022-02-11 11:00:00|316465|315300|316455|315300|316465|315300|316455|315300|194
1644577500000|2022-02-11 11:05:00|315999|315400|315999|315300|315999|315400|315999|315300|63
1644577800000|2022-02-11 11:10:00||314500||314500||315200||314000|114
1644578100000|2022-02-11 11:15:00|315400|314158|315999|315000|315999|315000|315400|314001|67
1644578400000|2022-02-11 11:20:00|316455||315500||316455||315500||21
1644578700000|2022-02-11 11:25:00|316455|313901|315400|313915|316455|314860|315400|313901|156
1644579000000|2022-02-11 11:30:00||314000||314000||314001||313915|53
1644579300000|2022-02-11 11:35:00|316466|315000|316466|315240|316466|315242|316466|314000|207
1644579600000|2022-02-11 11:40:00|316000|315260|316466|315400|316466|315400|316000|315260|14
1644579900000|2022-02-11 11:45:00|315900||315900||315900||315900||37
1644580200000|2022-02-11 11:50:00|316466||316466||316466||316466||4
1644580500000|2022-02-11 11:55:00|315800||316466||316466||315800||14
1644580800000|2022-02-11 12:00:00|316465|315700|316971|316002|316971|316004|316465|315400|530
1644581100000|2022-02-11 12:05:00|316969|315509|317000|316500|317000|316500|316500|315500|559
1644581400000|2022-02-11 12:10:00|317500|316501|317490|316700|317500|316702|317200|316501|273
1644581700000|2022-02-11 12:15:00|317500|316500|317490|317000|318000|317001|317490|316500|417
1644582000000|2022-02-11 12:20:00|317500|317100|318411|317000|318869|317529|317500|317000|462
1644582300000|2022-02-11 12:25:00|317900|317001|318480|317900|318890|317900|317900|316700|260
1644582600000|2022-02-11 12:30:00|318479|317901|318249|317900|318480|318100|318060|317900|962
1644582900000|2022-02-11 12:35:00|318000|316604|318000|316727|318249|317520|318000|316604|922
1644583200000|2022-02-11 12:40:00|317908|316728|317800|317300|318000|317301|317755|316728|347
1644583500000|2022-02-11 12:45:00|317725|317500|317700|317500|317999|317500|317500|317300|397
1644583800000|2022-02-11 12:50:00|317500|317300|317700|317300|317700|317300|317500|317300|831
1644584100000|2022-02-11 12:55:00|317699|317301|317700|317300|317700|317301|317699|317300|264
1644584400000|2022-02-11 13:00:00|317699|317020|317678|317001|317700|317020|317534|317000|474
1644584700000|2022-02-11 13:05:00|317700|317000|317698|317300|317700|317301|317698|317000|125
1644585000000|2022-02-11 13:10:00|317625|317301|317720|317400|317799|317401|317620|317301|469
1644585300000|2022-02-11 13:15:00|317799|316800|317799|317127|317799|317127|317690|316700|105
1644585600000|2022-02-11 13:20:00|317780|317128|318498|317222|318500|318100|317780|317000|1220
1644585900000|2022-02-11 13:25:00|318447|317000|318400|317512|318447|318102|318279|317000|825
1644586200000|2022-02-11 13:30:00|318299|317700|318447|317800|318447|317800|318159|317700|180
1644586500000|2022-02-11 13:35:00|318419|317781|318200|317727|318500|318300|318200|317500|985
1644586800000|2022-02-11 13:40:00|318447|317800|318498|318000|318500|318155|318200|317700|1539
1644587100000|2022-02-11 13:45:00|318000|317800|318500|317902|318500|317902|318000|317600|596
1644587400000|2022-02-11 13:50:00|318499|317903|318299|317600|318500|318106|318299|317500|516
1644587700000|2022-02-11 13:55:00|318300|317800|318080|317600|318300|318100|318080|317600|863
1644588000000|2022-02-11 14:00:00|318078|317800|318300|317900|318300|317900|318075|317800|599
1644588300000|2022-02-11 14:05:00|318279|317902|317997|317511|318279|317902|317982|317500|573
1644588600000|2022-02-11 14:10:00|318000|317500|317990|317511|318055|317600|317990|317500|294
1644588900000|2022-02-11 14:15:00|317900|317519|317990|317710|317990|317710|317850|317519|716
1644589200000|2022-02-11 14:20:00|317980|317600|318000|317550|318000|317600|317500|316521|1413
1644589500000|2022-02-11 14:25:00|317646|317500|316980|316111|318055|317500|316836|316000|6302
1644589800000|2022-02-11 14:30:00|316855|316261|317024|316504|318055|317823|316791|316111|13643
1644590100000|2022-02-11 14:35:00|316869|316300|315744|315500|316869|316405|314737|314500|13175
1644590400000|2022-02-11 14:40:00|315868|315277|314849|314669|316000|315650|314849|314669|10975
1644590700000|2022-02-11 14:45:00|314902|314694|316900|316618|317777|317512|314849|314600|19618
1644591000000|2022-02-11 14:50:00|316879|316717|316116|315900|317245|317057|315681|315439|5036
1644591300000|2022-02-11 14:55:00|316048|315899|314723|314362|316548|316118|314146|314025|13884
1644591600000|2022-02-11 15:00:00|315203|314363|315457|315175|315813|315521|314560|314300|12681
1644591900000|2022-02-11 15:05:00|315522|315176|315006|314722|316478|316200|314999|314712|14750
1644592200000|2022-02-11 15:10:00|315004|314782|313591|313444|315075|314856|313173|313002|17596
1644592500000|2022-02-11 15:15:00|313515|313374|313294|313074|313945|313474|312592|312500|22224
1644592800000|2022-02-11 15:20:00|313293|313075|313989|313701|314180|314100|313293|312938|11648
1644593100000|2022-02-11 15:25:00|313943|313700|313705|313346|314410|314150|313066|312801|5390
1644593400000|2022-02-11 15:30:00|313699|313509|313943|313760|314948|314745|313699|313340|8291
1644593700000|2022-02-11 15:35:00|313942|313643|314836|314745|315125|314961|313248|313100|6867
1644594000000|2022-02-11 15:40:00|314835|314637|314614|314408|315000|314867|314422|314249|4137
1644594300000|2022-02-11 15:45:00|314559|314451|314463|314228|315000|314836|314299|314144|8137
1644594600000|2022-02-11 15:50:00|314593|314230|314017|313764|314659|314464|313288|313100|9847
1644594900000|2022-02-11 15:55:00|313980|313790|313821|313533|314270|314076|313384|313301|4100
1644595200000|2022-02-11 16:00:00|313819|313600|314800|314677|314800|314732|313670|313441|8950
1644595500000|2022-02-11 16:05:00|314799|314597|313592|313302|314900|314685|313531|313301|2605
1644595800000|2022-02-11 16:10:00|313657|313459|313684|313507|314219|313680|313350|313100|3435
1644596100000|2022-02-11 16:15:00|313681|313400|313963|313720|313963|313754|313286|313100|3185
1644596400000|2022-02-11 16:20:00|313960|313737|313894|313700|314434|314179|313880|313400|1664
1644596700000|2022-02-11 16:25:00|313893|313735|313503|313288|314246|313766|313285|313101|1600
1644597000000|2022-02-11 16:30:00|313547|313289|313279|313000|314200|313761|313145|313000|4043
1644597300000|2022-02-11 16:35:00|313228|313012|312671|312537|313285|313151|312408|312200|5356
1644597600000|2022-02-11 16:40:00|312692|312393|312654|312450|312832|312670|312240|312100|6401
1644597900000|2022-02-11 16:45:00|312599|312458|312930|312717|313199|313039|312267|312111|6980
1644598200000|2022-02-11 16:50:00|312856|312697|312640|312500|313199|312892|312424|312300|3679
1644598500000|2022-02-11 16:55:00|312635|312589|312936|312801|313199|313063|312521|312381|3457
1644598800000|2022-02-11 17:00:00|312935|312691|312824|312560|313101|312960|312613|312500|3054
1644599100000|2022-02-11 17:05:00|313101|312564|312584|312241|313101|312584|311924|311721|6399
1644599400000|2022-02-11 17:10:00|312580|312357|313099|312826|313101|312927|312399|312300|2399
1644599700000|2022-02-11 17:15:00|313100|312828|312667|312206|313100|312872|312061|311800|4465
1644600000000|2022-02-11 17:20:00|312499|312337|311986|311834|312499|312337|311973|311796|1584
1644600300000|2022-02-11 17:25:00|311974|311835|312657|312236|312660|312422|311880|311711|3175
1644600600000|2022-02-11 17:30:00|312653|312237|312904|312550|312979|312863|312357|312100|2363
1644600900000|2022-02-11 17:35:00|312906|312645|312773|312507|312950|312838|312360|312091|2218
1644601200000|2022-02-11 17:40:00|312697|312581|312404|312200|312800|312581|312205|312011|2700
1644601500000|2022-02-11 17:45:00|312499|312150|312100|311847|312499|312295|311811|311711|4351
1644601800000|2022-02-11 17:50:00|312077|311914|311088|310942|312200|312068|311037|310900|8329
1644602100000|2022-02-11 17:55:00|311078|310987|311075|310940|311330|311156|310713|310549|4687
1644602400000|2022-02-11 18:00:00|311076|310841|310945|310775|311227|311029|310373|310226|5333
1644602700000|2022-02-11 18:05:00|310940|310806|311428|311272|311458|311273|310711|310600|4456
1644603000000|2022-02-11 18:10:00|311379|311268|311058|310740|311379|311268|310758|310608|3604
1644603300000|2022-02-11 18:15:00|310942|310741|311520|311355|311600|311597|310800|310621|3700
1644603600000|2022-02-11 18:20:00|311514|311298|311292|311116|311800|311607|311227|311035|1852
1644603900000|2022-02-11 18:25:00|311289|311049|310506|310210|311293|311145|310377|310200|6426
1644604200000|2022-02-11 18:30:00|310489|310211|309710|309620|310489|310231|309600|309501|11718
1644604500000|2022-02-11 18:35:00|309754|309600|308929|308839|310052|309797|308856|308700|22314
1644604800000|2022-02-11 18:40:00|309009|308849|309068|308807|309500|309417|308490|308416|15257
1644605100000|2022-02-11 18:45:00|308973|308827|309166|308812|309383|309161|308001|307758|16365
1644605400000|2022-02-11 18:50:00|309199|308901|309944|309500|310200|310002|308794|308511|7505
1644605700000|2022-02-11 18:55:00|309903|309574|308259|308000|309958|309574|308200|308000|12551
1644606000000|2022-02-11 19:00:00|308126|308023|308756|308437|309426|308949|307573|307200|16124
1644606300000|2022-02-11 19:05:00|308755|308436|307497|307340|308860|308532|307362|307200|23324
1644606600000|2022-02-11 19:10:00|307614|307346|308100|307841|308300|308064|307472|307201|14675
1644606900000|2022-02-11 19:15:00|308099|307775|308529|308341|309520|309235|307905|307573|9897
1644607200000|2022-02-11 19:20:00|308456|308300|307889|307711|308709|308450|307889|307575|13211
1644607500000|2022-02-11 19:25:00|307908|307547|307293|307012|307962|307910|307000|306800|7913
1644607800000|2022-02-11 19:30:00|307291|307015|308231|307860|308800|308407|307048|306900|8053
1644608100000|2022-02-11 19:35:00|308024|307702|307399|307187|308232|307844|307149|306999|6765
1644608400000|2022-02-11 19:40:00|307339|307106|307768|307441|308500|308227|307044|306800|8091
1644608700000|2022-02-11 19:45:00|307767|307539|307338|307070|308000|307665|307085|306935|8115
1644609000000|2022-02-11 19:50:00|307321|307072|306652|306408|307428|307292|306320|306230|14520
1644609300000|2022-02-11 19:55:00|306742|306411|307349|307020|307400|307272|306742|306411|10799
1644609600000|2022-02-11 20:00:00|307347|307021|308171|307857|308800|308600|307149|306820|10286
1644609900000|2022-02-11 20:05:00|308249|307910|307741|307544|308396|308110|307488|307269|11598
1644610200000|2022-02-11 20:10:00|307878|307641|307515|307467|308041|307800|307339|307099|8903
1644610500000|2022-02-11 20:15:00|307516|307310|307083|306890|308500|308309|306999|306771|19303
1644610800000|2022-02-11 20:20:00|307181|306911|306950|306775|307453|307282|306672|306500|8701
1644611100000|2022-02-11 20:25:00|307000|306776|307339|307152|307872|307589|306764|306549|8813
1644611400000|2022-02-11 20:30:00|307270|307018|307159|306881|307485|307263|306459|306245|8970
1644611700000|2022-02-11 20:35:00|306999|306785|306329|306200|307199|307000|306200|306100|9142
1644612000000|2022-02-11 20:40:00|306378|306222|306155|305831|306500|306312|305521|305400|24045
1644612300000|2022-02-11 20:45:00|306149|305814|307302|307145|307408|307145|305977|305715|15225
1644612600000|2022-02-11 20:50:00|307633|307430|307200|306971|307707|307509|307170|306971|3830
1644612900000|2022-02-11 20:55:00|307300|306972|306454|306273|308711|308485|306453|306270|49068
1644613200000|2022-02-11 21:00:00|306500|306000|306900|306564|308400|306602|306299|305580|6656
1644613500000|2022-02-11 21:05:00|306750|306308|306518|306345|306900|306472|306518|306308|3621
1644613800000|2022-02-11 21:10:00|306498|306400|306498|305601|306899|306587|306200|305249|3093
1644614100000|2022-02-11 21:15:00|306482|305652|306345|306200|306482|306300|306300|305652|2551
1644614400000|2022-02-11 21:20:00|306400|306202|306482|306200|306482|306202|306400|306200|1104
1644614700000|2022-02-11 21:25:00|306500|306205|306899|306500|306899|306500|306500|306205|2662
1644615000000|2022-02-11 21:30:00|306897|306512|307200|306651|307298|307070|306897|306512|948
1644615300000|2022-02-11 21:35:00|307000|306700|307000|306700|307000|306880|307000|306700|1643
1644615600000|2022-02-11 21:40:00|306880|306801|307000|306850|307000|306850|306880|306700|564
1644615900000|2022-02-11 21:45:00|307200|306900|307200|306900|307200|306901|307200|306900|360
1644616200000|2022-02-11 21:50:00|307100|306950|306998|306812|307100|307000|306998|306812|2288
1644616500000|2022-02-11 21:55:00|306980|306860|307000|306500|307000|306936|306936|306500|2479
1644829200000|2022-02-14 09:00:00|303904|301181|303400|301181|304060|301591|303388|300761|382
1644829500000|2022-02-14 09:05:00|303399|301234|303936|302340|304130|302340|301900|301234|2072
1644829800000|2022-02-14 09:10:00|303902|302053|303314|301320|303936|302053|303304|301181|510
1644830100000|2022-02-14 09:15:00|303299|302000|303314|301320|303314|302000|302870|301320|73
1644830400000|2022-02-14 09:20:00|302680|301326|304130|301320|304130|301667|302680|301320|255
1644830700000|2022-02-14 09:25:00|304000|301322|304000|301337|304000|301621|304000|301320|314
1644831000000|2022-02-14 09:30:00|303000|301336|304000|301320|304000|302241|303000|301320|51
1644831300000|2022-02-14 09:35:00|303887|301322|303880|301320|304000|301322|303000|301320|142
1644831600000|2022-02-14 09:40:00|304000||303000||304000||303000||124
1644831900000|2022-02-14 09:45:00|||||||||93
1644832200000|2022-02-14 09:50:00|302300||302540||303000||302300||136
1644832500000|2022-02-14 09:55:00|303000||303000||303000||302389||93
1644832800000|2022-02-14 10:00:00|302500|301181|302300|301181|302500|301181|302000|301181|370
1644833100000|2022-02-14 10:05:00|303000|301401|303000|301513|303000|302000|302800|301181|685
1644833400000|2022-02-14 10:10:00||301181||301503||301517||301181|43
1644833700000|2022-02-14 10:15:00||301504||301181||301522||301181|335
1644834000000|2022-02-14 10:20:00|302999|301254|302799|301512|302999|301904|302799|301181|317
1644834300000|2022-02-14 10:25:00|302999|301841|302799|301181|302999|301841|302799|301181|120
1644834600000|2022-02-14 10:30:00|302999||302600||302999||302600||140
1644834900000|2022-02-14 10:35:00|302599|302082|302999|302082|302999|302602|302599|302082|357
1644835200000|2022-02-14 10:40:00|304000||302900||304000||302900||60
1644835500000|2022-02-14 10:45:00|304000|302675|304000|302221|304000|302902|303998|302082|275
1644835800000|2022-02-14 10:50:00|304100|302222|304000|302082|304130|302546|303500|302082|27
1644836100000|2022-02-14 10:55:00|303998||304000||304000||303500||121
1644836400000|2022-02-14 11:00:00|303957|302221|302900|302500|303999|302500|302900|302221|114
1644836700000|2022-02-14 11:05:00||302221||302082||302500||302082|200
1644837000000|2022-02-14 11:10:00|302800|302002|302900|301200|302900|302002|302500|301200|758
1644837300000|2022-02-14 11:15:00|302800||302900||302900||302800||59
1644837600000|2022-02-14 11:20:00|302800|301956|302600|301200|302900|301956|302131|301200|407
1644837900000|2022-02-14 11:25:00|302900|302400|303988|302153|303999|302400|302680|301200|253
1644838200000|2022-02-14 11:30:00|303991||302999||303999||302999||464
1644838500000|2022-02-14 11:35:00|302900|302223|302900|302153|302999|302223|302723|302153|370
1644838800000|2022-02-14 11:40:00|302999||302999||302999||302996||23
1644839100000|2022-02-14 11:45:00|302998||302999||302999||302998||86
1644839400000|2022-02-14 11:50:00|302998|302154|303997|302154|304000|303001|302998|302153|443
1644839700000|2022-02-14 11:55:00|303998|302153|303300|302153|303998|302153|303300|302153|152
1644840000000|2022-02-14 12:00:00|303372|302162|302500|302153|303888|302500|302500|302153|1128
1644840300000|2022-02-14 12:05:00|302999|302261|302775|302156|303000|302600|302500|302153|638
1644840600000|2022-02-14 12:10:00|302774|302153|302000|301417|302774|302183|302000|301360|1775
1644840900000|2022-02-14 12:15:00|301920|301421|302389|301423|302500|302000|301920|301421|989
1644841200000|2022-02-14 12:20:00|302500|301424|302500|301811|302500|301936|302189|301422|676
1644841500000|2022-02-14 12:25:00|302400|301812|302500|302200|302500|302300|302100|301500|1050
1644841800000|2022-02-14 12:30:00|303000|302202|302400|302000|303700|302500|302300|302000|1021
1644842100000|2022-02-14 12:35:00|302390|302012|303700|302601|303980|303020|302100|302000|1639
1644842400000|2022-02-14 12:40:00|303980|303284|305498|304900|306500|305562|303980|302601|3306
1644842700000|2022-02-14 12:45:00|305512|305200|305700|304801|306500|306100|305400|304800|2055
1644843000000|2022-02-14 12:50:00|305500|304800|305370|304303|305700|305300|305000|302150|863
1644843300000|2022-02-14 12:55:00|305700|304500|305569|304700|306500|305504|305004|304274|2889
1644843600000|2022-02-14 13:00:00|305600|304702|305900|305611|306488|306000|305400|304702|3302
1644843900000|2022-02-14 13:05:00|305940|305300|306299|305900|306300|306001|305940|305300|1661
1644844200000|2022-02-14 13:10:00|306100|305699|305398|304327|306200|306000|305300|304207|1105
1644844500000|2022-02-14 13:15:00|305775|304400|305299|304710|305800|305102|304955|304207|1561
1644844800000|2022-02-14 13:20:00|305500|304712|305800|304800|305800|305027|305399|304710|1303
1644845100000|2022-02-14 13:25:00|305699|305000|305799|305300|305800|305300|305400|304710|531
1644845400000|2022-02-14 13:30:00|305800|305301|304900|304212|305800|305301|304900|304207|2862
1644845700000|2022-02-14 13:35:00|304898|304222|305300|304900|305487|304902|304800|304207|680
1644846000000|2022-02-14 13:40:00|305140|304901|304900|303152|305300|304901|304488|303152|875
1644846300000|2022-02-14 13:45:00|304899|304000|304200|303606|304899|304000|304098|303001|740
1644846600000|2022-02-14 13:50:00|304198|303605|305300|304358|305300|304900|304198|303605|623
1644846900000|2022-02-14 13:55:00|305298|304357|304900|304102|305300|304901|304900|303812|1796
1644847200000|2022-02-14 14:00:00|304899|304101|305000|304900|305000|304900|304498|303812|1701
1644847500000|2022-02-14 14:05:00|305299|304999|305269|304547|305300|304999|305269|304421|790
1644847800000|2022-02-14 14:10:00|305277|304551|305700|305100|305800|305300|305277|304547|824
1644848100000|2022-02-14 14:15:00|305500|304800|305700|305300|305700|305600|305500|304700|4481
1644848400000|2022-02-14 14:20:00|305800|305301|305800|305491|305800|305491|305750|305300|1473
1644848700000|2022-02-14 14:25:00|305386|304400|304679|303100|305386|304700|303160|303010|12037
1644849000000|2022-02-14 14:30:00|304059|303226|304400|304027|305960|305515|303400|303100|20206
1644849300000|2022-02-14 14:35:00|304500|304039|305848|305402|306000|305872|304481|304018|10077
1644849600000|2022-02-14 14:40:00|305803|305397|306199|305815|307000|306899|305570|305200|20530
1644849900000|2022-02-14 14:45:00|306007|305814|306842|306607|306842|306607|304988|304683|11097
1644850200000|2022-02-14 14:50:00|306841|306602|308886|308422|309000|308900|306841|306602|26594
1644850500000|2022-02-14 14:55:00|308804|308423|308107|307946|309000|308820|307888|307782|15044
1644850800000|2022-02-14 15:00:00|308052|307947|307452|307003|308107|307999|306410|306040|12259
1644851100000|2022-02-14 15:05:00|307600|307096|307734|307420|307800|307699|307325|307003|11309
1644851400000|2022-02-14 15:10:00|307642|307421|309640|309510|310000|309838|307640|307374|12944
1644851700000|2022-02-14 15:15:00|309639|309519|308699|308562|309800|309675|308101|307757|8116
1644852000000|2022-02-14 15:20:00|308611|308216|309800|309455|309896|309539|308212|307907|10309
1644852300000|2022-02-14 15:25:00|309785|309352|310500|310327|310786|310487|309009|308729|14904
1644852600000|2022-02-14 15:30:00|310653|310332|309714|309579|311832|311540|309313|309000|19492
1644852900000|2022-02-14 15:35:00|309713|309576|309985|309662|310767|310134|309253|309060|7213
1644853200000|2022-02-14 15:40:00|310114|309801|311300|311043|311500|311332|309789|309600|6357
1644853500000|2022-02-14 15:45:00|311299|311115|312978|312755|313361|313064|311159|311000|16702
1644853800000|2022-02-14 15:50:00|312975|312870|312600|312130|313600|313481|312109|311916|16805
1644854100000|2022-02-14 15:55:00|312599|312245|311800|311650|313000|312720|311429|311262|11591
1644854400000|2022-02-14 16:00:00|311953|311700|313200|313068|313388|313182|311545|311370|9501
1644854700000|2022-02-14 16:05:00|313199|312910|313078|312820|313200|313050|312410|312089|6425
1644855000000|2022-02-14 16:10:00|313200|312821|312875|312642|313200|313084|312470|312208|6249
1644855300000|2022-02-14 16:15:00|312994|312667|314503|314229|314684|314473|312872|312667|17249
1644855600000|2022-02-14 16:20:00|314444|314228|315426|315232|315443|315299|314062|313800|12883
1644855900000|2022-02-14 16:25:00|315430|315320|316099|315742|316425|316277|315394|315216|15977
1644856200000|2022-02-14 16:30:00|316100|315875|315783|315401|316600|316448|315616|315100|15132
1644856500000|2022-02-14 16:35:00|315781|315552|314787|314501|316072|315817|314406|314200|12236
1644856800000|2022-02-14 16:40:00|314800|314601|315045|314800|315500|315115|314268|314200|6099
1644857100000|2022-02-14 16:45:00|315240|314845|315999|315662|316000|315830|315068|314753|10389
1644857400000|2022-02-14 16:50:00|315998|315733|315029|314803|316000|315837|314867|314669|9033
1644857700000|2022-02-14 16:55:00|315126|314880|315953|315791|316000|315843|315050|314827|9334
1644858000000|2022-02-14 17:00:00|316000|315792|316600|316330|316700|316534|315592|315491|12912
1644858300000|2022-02-14 17:05:00|316703|316409|316310|316136|316800|316700|316127|315927|9763
1644858600000|2022-02-14 17:10:00|316309|316137|316578|316401|316780|316635|316148|315924|6604
1644858900000|2022-02-14 17:15:00|316650|316363|315812|315619|316999|316823|315652|315423|9829
1644859200000|2022-02-14 17:20:00|315735|315594|315054|314791|316153|315995|314911|314600|8299
1644859500000|2022-02-14 17:25:00|315151|314896|316100|315999|316100|315999|314740|314501|7138
1644859800000|2022-02-14 17:30:00|316072|315950|316434|316239|316890|316779|315999|315852|9163
1644860100000|2022-02-14 17:35:00|316468|316091|315623|315487|316500|316307|315580|315419|3874
1644860400000|2022-02-14 17:40:00|315624|315419|315479|315213|315844|315718|315327|315174|2890
1644860700000|2022-02-14 17:45:00|315432|315152|316098|315718|316153|315941|315293|315152|4995
1644861000000|2022-02-14 17:50:00|316099|315901|316119|315970|316203|316057|315952|315676|5045
1644861300000|2022-02-14 17:55:00|316141|315973|315122|314900|316141|315974|315004|314800|6777
1644861600000|2022-02-14 18:00:00|315055|314937|316156|315942|316156|316046|315055|314900|8865
1644861900000|2022-02-14 18:05:00|316204|316057|315883|315755|316888|316706|315830|315652|6019
1644862200000|2022-02-14 18:10:00|315889|315817|315376|315202|316082|315849|315298|315117|3594
1644862500000|2022-02-14 18:15:00|315389|315237|315427|315200|315738|315433|315160|315116|3005
1644862800000|2022-02-14 18:20:00|315599|315325|314236|313881|315734|315507|313828|313656|12608
1644863100000|2022-02-14 18:25:00|314038|313866|314075|313938|314400|314250|314000|313845|4860
1644863400000|2022-02-14 18:30:00|313987|313900|313881|313671|314200|314023|313321|313209|6833
1644863700000|2022-02-14 18:35:00|313878|313595|314028|313854|314488|314216|313612|313450|5128
1644864000000|2022-02-14 18:40:00|314025|313863|313492|313253|314299|313928|313428|313200|7112
1644864300000|2022-02-14 18:45:00|313491|313278|312878|312689|313591|313405|312839|312600|4799
1644864600000|2022-02-14 18:50:00|312877|312698|310488|310309|312878|312814|310488|310308|15396
1644864900000|2022-02-14 18:55:00|310489|310315|310098|309679|311000|310880|309708|309400|12917
1644865200000|2022-02-14 19:00:00|310097|309852|310037|309742|310900|310655|309755|309500|9319
1644865500000|2022-02-14 19:05:00|309984|309803|310004|309501|310400|310025|309201|309020|8677
1644865800000|2022-02-14 19:10:00|309843|309500|309788|309597|310500|310164|309462|309100|6636
1644866100000|2022-02-14 19:15:00|309786|309599|309800|309552|310100|309941|309366|309102|8014
1644866400000|2022-02-14 19:20:00|309799|309574|310519|310093|310900|310753|309753|309555|13867
1644866700000|2022-02-14 19:25:00|310485|310001|309999|309714|310629|310331|309479|309300|9719
1644867000000|2022-02-14 19:30:00|310540|310303|311600|311269|311600|311333|309800|309500|10452
1644867300000|2022-02-14 19:35:00|311590|311132|311409|311128|311800|311578|310999|310677|7251
1644867600000|2022-02-14 19:40:00|311347|311069|311235|311100|311800|311641|310498|310295|8250
1644867900000|2022-02-14 19:45:00|311236|311029|310759|310372|311799|311543|310527|310251|8446
1644868200000|2022-02-14 19:50:00|310840|310387|311006|310813|312183|311841|310673|310372|6504
1644868500000|2022-02-14 19:55:00|311093|310801|311046|310872|311603|311276|310723|310500|6714
1644868800000|2022-02-14 20:00:00|311088|310827|310663|310392|311499|311132|310648|310361|7200
1644869100000|2022-02-14 20:05:00|310637|310481|310287|310140|310637|310481|309272|309000|11219
1644869400000|2022-02-14 20:10:00|310275|310076|310934|310744|311489|311028|309604|309233|9851
1644869700000|2022-02-14 20:15:00|310933|310748|310332|310134|310994|310771|309703|309500|8007
1644870000000|2022-02-14 20:20:00|310331|310100|311460|311262|311760|311456|309694|309500|7248
1644870300000|2022-02-14 20:25:00|311458|311173|311344|310943|311500|311416|310938|310609|6161
1644870600000|2022-02-14 20:30:00|311376|310960|312633|312478|312646|312540|311125|310793|10473
1644870900000|2022-02-14 20:35:00|312632|312359|311833|311651|312692|312461|311686|311501|12000
1644871200000|2022-02-14 20:40:00|311894|311661|311101|310902|312063|311975|310688|310500|7407
1644871500000|2022-02-14 20:45:00|311071|310903|310948|310741|311411|311228|310131|309947|6451
1644871800000|2022-02-14 20:50:00|311073|310879|310709|310393|311097|310879|310144|310001|12003
1644872100000|2022-02-14 20:55:00|311333|311240|310254|310167|311333|311240|310144|309934|25234
1644872400000|2022-02-14 21:00:00|310334|308754|310600|310103|311200|310334|310320|308754|168969
1644872700000|2022-02-14 21:05:00|310596|310335|310596|310300|310596|310335|310596|310200|509
1644873000000|2022-02-14 21:10:00|310400|310110|310596|310110|310596|310300|310400|310110|384
1644873300000|2022-02-14 21:15:00|310450|310305|310449|310103|310450|310335|310449|310103|863
1644873600000|2022-02-14 21:20:00|310400|310350|310388|310200|310400|310350|310388|310103|684
1644873900000|2022-02-14 21:25:00|310400|310206|310449|310208|310449|310208|310400|310206|225
1644874200000|2022-02-14 21:30:00|310549|310301|310549|310300|310549|310301|310549|310300|97
1644874500000|2022-02-14 21:35:00|310600|310420|310596|310400|310600|310420|310593|310400|84
1644874800000|2022-02-14 21:40:00|310589|310300|310424|310300|310589|310300|310424|310300|241
1644875100000|2022-02-14 21:45:00|||||||||488
1644875400000|2022-02-14 21:50:00|||||||||19
1644875700000|2022-02-14 21:55:00|||||||||24
1644876000000|2022-02-14 22:00:00|310573|310334|310573|310334|310573|310334|310573|310334|109
1644876300000|2022-02-14 22:05:00||310340||310340||310340||310340|56
1644876600000|2022-02-14 22:10:00|||||||||24
1644876900000|2022-02-14 22:15:00|||||||||8
1644877200000|2022-02-14 22:20:00|||||||||14
1644877500000|2022-02-14 22:25:00|||||||||8
1644877800000|2022-02-14 22:30:00|310800|310334|310801|310334|310801|310334|310800|310334|302
1644878100000|2022-02-14 22:35:00||310400||310400||310400||310400|12
1644878400000|2022-02-14 22:40:00||310467||310500||310500||310451|111
1644878700000|2022-02-14 22:45:00|||||||||5
1644879000000|2022-02-14 22:50:00|310799|310334|310799|310431|310799|310431|310799|310334|106
1644879300000|2022-02-14 22:55:00|310798|310501|310799|310507|310799|310507|310798|310501|63
1644879600000|2022-02-14 23:00:00||310501||310500||310501||310500|88
1644879900000|2022-02-14 23:05:00|310798|310550|310700|310335|310798|310550|310400|310335|1402
1644880200000|2022-02-14 23:10:00|310800|310401|310801|310401|310801|310401|310800|310401|500
1644880500000|2022-02-14 23:15:00|||||||||289
1644880800000|2022-02-14 23:20:00|310900|310100|311648|310700|311650|311300|310900|310100|918
1644881100000|2022-02-14 23:25:00|||||||||142
1644881400000|2022-02-14 23:30:00|311300||311500||311500||311300||381
1644881700000|2022-02-14 23:35:00|||||||||3
1644882000000|2022-02-14 23:40:00|||||||||20
1644882300000|2022-02-14 23:45:00|311305|311001|311300|311001|311305|311001|311300|311001|42
1644882600000|2022-02-14 23:50:00|312500|311050|311800|311301|312500|311800|311800|311001|1419
1644882900000|2022-02-14 23:55:00|||||||||53
1644883200000|2022-02-15 00:00:00|311948|311250|311749|311250|311948|311250|311749|311250|24
1644883500000|2022-02-15 00:05:00|311650|311300|312773|311312|312776|311312|311650|311250|511
1644883800000|2022-02-15 00:10:00|312497|311301|312497|311301|312497|311301|312497|311301|283
1644884100000|2022-02-15 00:15:00|311696|310801|311500|310700|311700|310801|311248|310700|292
1644884400000|2022-02-15 00:20:00|311499|310300|311499|310360|311500|310360|311499|310300|56
1644884700000|2022-02-15 00:25:00|||||||||19
1644885000000|2022-02-15 00:30:00|311496|310503|311496|310503|311496|310503|311496|310503|173
1644885300000|2022-02-15 00:35:00|311499|310507|311500|310507|311500|310507|311499|310507|37
1644885600000|2022-02-15 00:40:00|||||||||13
1644885900000|2022-02-15 00:45:00|311699|310505|311699|311001|311699|311001|311699|310505|49
1644886200000|2022-02-15 00:50:00|312774|310800|312600|310900|312774|310900|312600|310800|23
1644886500000|2022-02-15 00:55:00|312399|311000|312759|310505|312759|311000|312394|310505|301
1644915600000|2022-02-15 09:00:00|316097|312000|315299|310334|316100|315000|315299|310334|342
1644915900000|2022-02-15 09:05:00|315500|312989|315500|313337|315500|314220|315500|310334|252
1644916200000|2022-02-15 09:10:00|315824|311000|315500|313192|316100|313356|315500|311000|47
1644916500000|2022-02-15 09:15:00|315040|311000|316100|312500|316100|314200|315040|311000|370
1644916800000|2022-02-15 09:20:00|315974|314118|317000|314841|317000|316100|315974|312500|684
1644917100000|2022-02-15 09:25:00|316200|313200|316200|314194|316200|314851|316200|313200|287
1644917400000|2022-02-15 09:30:00|316000|313200|316000|313210|316000|314470|316000|313200|110
1644917700000|2022-02-15 09:35:00||314144||313234||315000||313200|70
1644918000000|2022-02-15 09:40:00|316160|313210|316160|314467|316200|315703|316080|313210|189
1644918300000|2022-02-15 09:45:00|316140|313210|316040|314467|316200|314467|315988|313210|255
1644918600000|2022-02-15 09:50:00|316000|313210|316000|313000|316200|315000|316000|313000|400
1644918900000|2022-02-15 09:55:00|316200|314001|316200|314800|316200|315000|316200|313000|66
1644919200000|2022-02-15 10:00:00|316999|315000|317000|315000|317000|315851|316300|313000|387
1644919500000|2022-02-15 10:05:00|316999|315002|317000|315000|317000|315007|316000|315000|267
1644919800000|2022-02-15 10:10:00|316989|315001|316984|315000|317000|315001|316100|315000|22
1644920100000|2022-02-15 10:15:00|317000||317000||317000||316999||6
1644920400000|2022-02-15 10:20:00|316899||316502||317000||316000||157
1644920700000|2022-02-15 10:25:00|316503|315001|317000|315001|317000|315001|316000|315001|23
1644921000000|2022-02-15 10:30:00||315002||315026||315030||315001|48
1644921300000|2022-02-15 10:35:00|316900|315193|316838|316000|316900|316000|316600|315001|75
1644921600000|2022-02-15 10:40:00|316779|315001|317000|315750|317000|315750|316779|315000|107
1644921900000|2022-02-15 10:45:00|||||||||11
1644922200000|2022-02-15 10:50:00|316200|316100|317000|315750|317000|316100|316200|315750|175
1644922500000|2022-02-15 10:55:00|316998||316998||316998||316998||18
1644922800000|2022-02-15 11:00:00|||||||||8
1644923100000|2022-02-15 11:05:00|||||||||3
1644923400000|2022-02-15 11:10:00|||||||||21
1644923700000|2022-02-15 11:15:00||316300||316500||316500||316300|224
1644924000000|2022-02-15 11:20:00||315750||315750||315750||315750|288
1644924300000|2022-02-15 11:25:00|||||||||6
1644924600000|2022-02-15 11:30:00|||||||||13
1644924900000|2022-02-15 11:35:00|||||||||80
1644925200000|2022-02-15 11:40:00|||||||||22
1644925500000|2022-02-15 11:45:00|317000|315767|318544|317000|318851|317402|317000|315750|777
1644925800000|2022-02-15 11:50:00|317500|317500|318544|317000|318544|317700|317500|317000|935
1644926100000|2022-02-15 11:55:00|317500|317500|318388|317000|318499|317500|317500|317000|313
1644926400000|2022-02-15 12:00:00|318000|316998|317499|316299|318000|317000|316900|316001|3347
1644926700000|2022-02-15 12:05:00|317242|316500|317488|316506|317700|317053|317100|316500|527
1644927000000|2022-02-15 12:10:00|317490|316605|317598|316605|317700|317138|317488|316605|368
1644927300000|2022-02-15 12:15:00|317579|316700|317594|317000|317598|317010|317500|316605|133
1644927600000|2022-02-15 12:20:00|317600|316605|317490|316800|317600|316800|317490|316605|305
1644927900000|2022-02-15 12:25:00|317489|316605|317400|317000|317489|317100|317200|316605|460
1644928200000|2022-02-15 12:30:00|317390|317100|317200|317000|317500|317100|317200|317000|424
1644928500000|2022-02-15 12:35:00|317180|316605|316949|316699|317200|316699|316949|316605|784
1644928800000|2022-02-15 12:40:00|316779|316605|317199|316614|317199|316789|316779|316605|664
1644929100000|2022-02-15 12:45:00|317200|316690|317200|316800|317200|316800|317200|316690|353
1644929400000|2022-02-15 12:50:00|317000|317000|317400|317200|317400|317200|317000|316800|1450
1644929700000|2022-02-15 12:55:00|317300|317000|317300|316900|317500|317400|317300|316800|1783
1644930000000|2022-02-15 13:00:00|317350|316902|317449|317050|317800|317500|317335|316900|3041
1644930300000|2022-02-15 13:05:00|317450|316900|317400|316800|317450|317100|317160|316800|866
1644930600000|2022-02-15 13:10:00|317300||317290||317400||317289||161
1644930900000|2022-02-15 13:15:00|317250|316690|317100|316400|317250|316690|317000|316400|978
1644931200000|2022-02-15 13:20:00|317200|316410|316900|316500|317200|316500|316898|316400|289
1644931500000|2022-02-15 13:25:00|316800|316480|316890|316500|316900|316500|316500|316400|1051
1644931800000|2022-02-15 13:30:00|316818|316400|316500|315612|316900|316500|315800|315002|5226
1644932100000|2022-02-15 13:35:00|316498|315711|316000|315202|316498|316100|316000|315201|1245
1644932400000|2022-02-15 13:40:00|316800|315252|316800|316010|316800|316012|316000|315252|697
1644932700000|2022-02-15 13:45:00|316790|316011|316485|315700|316790|316015|316417|315700|335
1644933000000|2022-02-15 13:50:00|316400|315701|316298|315700|316400|316020|316120|315700|720
1644933300000|2022-02-15 13:55:00|316173|315740|315990|315305|316173|315900|315700|315101|1407
1644933600000|2022-02-15 14:00:00|315796|315411|315990|315330|315990|315486|315796|315329|720
1644933900000|2022-02-15 14:05:00|315980|315410|316000|315700|316000|315700|315980|315410|525
1644934200000|2022-02-15 14:10:00|315990|315800|315991|315501|316800|315900|315990|315501|2035
1644934500000|2022-02-15 14:15:00|315970|315502|316298|315571|316498|316200|315899|315502|1487
1644934800000|2022-02-15 14:20:00|316290|315800|316799|315600|316800|316300|316290|315570|692
1644935100000|2022-02-15 14:25:00|316800|316200|315677|315200|316800|316200|315427|315200|2628
1644935400000|2022-02-15 14:30:00|315216|315000|315189|314704|316500|316014|313953|313500|19406
1644935700000|2022-02-15 14:35:00|315300|314705|314800|314611|315500|315312|314343|314060|11601
1644936000000|2022-02-15 14:40:00|314793|314612|314499|314303|315017|314625|313699|313300|18543
1644936300000|2022-02-15 14:45:00|314500|314307|314189|313844|315200|315041|313901|313800|13850
1644936600000|2022-02-15 14:50:00|313977|313830|315236|314883|315458|315351|313720|313610|13462
1644936900000|2022-02-15 14:55:00|315294|315001|315264|315154|315407|315265|314635|314010|8983
1644937200000|2022-02-15 15:00:00|315399|315157|314638|314475|315790|315572|314523|314208|8978
1644937500000|2022-02-15 15:05:00|314610|314442|313939|313808|314654|314443|313806|313610|15955
1644937800000|2022-02-15 15:10:00|313935|313750|312964|312808|313935|313750|312627|312600|15568
1644938100000|2022-02-15 15:15:00|312995|312786|312498|312301|313500|313300|312429|312300|12143
1644938400000|2022-02-15 15:20:00|312497|312300|312069|311926|312497|312300|311471|311395|6242
1644938700000|2022-02-15 15:25:00|312031|311922|312245|312084|312500|312289|311778|311700|6232
1644939000000|2022-02-15 15:30:00|312326|312117|312000|311845|312660|312504|311958|311845|7668
1644939300000|2022-02-15 15:35:00|311999|311841|311957|311770|312154|311943|311024|310855|7352
1644939600000|2022-02-15 15:40:00|312005|311861|312757|312553|312984|312793|311990|311824|11621
1644939900000|2022-02-15 15:45:00|312833|312715|312953|312705|313100|312941|312329|312175|4500
1644940200000|2022-02-15 15:50:00|312951|312798|312797|312582|312953|312807|312362|312159|3112
1644940500000|2022-02-15 15:55:00|312765|312580|311793|311585|312909|312753|311734|311585|3894
1644940800000|2022-02-15 16:00:00|311890|311609|311943|311761|311943|311775|311437|311236|3554
1644941100000|2022-02-15 16:05:00|311942|311802|312655|312461|312655|312499|311754|311487|7855
1644941400000|2022-02-15 16:10:00|312654|312415|312306|312118|312754|312518|312290|311943|3264
1644941700000|2022-02-15 16:15:00|312321|312122|312370|312000|312700|312521|312073|312000|2100
1644942000000|2022-02-15 16:20:00|312367|312034|312546|312273|312686|312545|312349|312034|500
1644942300000|2022-02-15 16:25:00|312547|312134|311886|311748|312547|312201|311685|311500|2837
1644942600000|2022-02-15 16:30:00|312040|311751|312256|311804|312415|312240|311986|311703|2141
1644942900000|2022-02-15 16:35:00|312235|311848|313000|312807|313100|312905|312184|311799|3288
1644943200000|2022-02-15 16:40:00|312999|312810|312384|312226|312999|312824|312384|312226|1154
1644943500000|2022-02-15 16:45:00|312461|312236|312575|312367|312779|312611|312313|312200|1550
1644943800000|2022-02-15 16:50:00|312586|312377|312356|312232|312586|312398|312301|312100|2097
1644944100000|2022-02-15 16:55:00|312498|312234|312355|312178|312640|312523|312257|312074|1400
1644944400000|2022-02-15 17:00:00|312457|312183|312164|312007|312621|312462|311740|311550|5887
1644944700000|2022-02-15 17:05:00|312163|312073|311949|311692|312256|312136|311585|311520|5228
1644945000000|2022-02-15 17:10:00|311960|311734|311752|311552|312155|311899|311635|311520|2386
1644945300000|2022-02-15 17:15:00|311750|311553|310638|310500|311770|311604|310509|310447|11125
1644945600000|2022-02-15 17:20:00|310615|310501|310199|310004|310615|310501|309978|309800|8004
1644945900000|2022-02-15 17:25:00|310200|310010|310891|310701|310916|310794|309719|309592|9577
1644946200000|2022-02-15 17:30:00|310855|310653|310199|310062|310891|310801|310122|310022|6833
1644946500000|2022-02-15 17:35:00|310263|310106|310699|310550|310793|310614|310234|310106|2558
1644946800000|2022-02-15 17:40:00|310714|310584|310104|309931|310860|310677|310058|309865|4069
1644947100000|2022-02-15 17:45:00|310105|309937|309455|309340|310347|310105|309372|309253|7056
1644947400000|2022-02-15 17:50:00|309420|309300|309912|309578|309960|309768|309400|309250|4692
1644947700000|2022-02-15 17:55:00|309949|309592|310077|309831|310300|310201|309832|309592|2207
1644948000000|2022-02-15 18:00:00|310164|310012|310040|309911|310300|310151|309903|309658|2365
1644948300000|2022-02-15 18:05:00|310039|309874|310172|309969|310230|310109|309829|309655|1679
1644948600000|2022-02-15 18:10:00|310096|310012|310080|309957|310194|310041|309743|309503|1400
1644948900000|2022-02-15 18:15:00|310175|309959|309678|309528|310230|310064|309643|309500|1300
1644949200000|2022-02-15 18:20:00|309825|309656|311171|311002|311405|311161|309775|309656|12000
1644949500000|2022-02-15 18:25:00|311167|311058|311117|311044|311489|311399|310945|310804|3475
1644949800000|2022-02-15 18:30:00|311116|311045|310893|310756|311192|311097|310677|310513|3893
1644950100000|2022-02-15 18:35:00|310891|310754|310999|310846|311126|310995|310653|310488|7935
1644950400000|2022-02-15 18:40:00|310970|310845|311014|310845|311197|311012|310868|310763|3474
1644950700000|2022-02-15 18:45:00|311013|310846|311770|311687|311800|311687|310965|310846|7891
1644951000000|2022-02-15 18:50:00|311800|311652|311791|311528|311949|311828|311651|311516|5874
1644951300000|2022-02-15 18:55:00|311789|311660|312078|311952|312117|311984|311686|311527|4124
1644951600000|2022-02-15 19:00:00|312117|312005|312359|312237|312555|312462|312070|312005|4871
1644951900000|2022-02-15 19:05:00|312358|312250|311672|311375|312359|312250|311302|311112|4956
1644952200000|2022-02-15 19:10:00|311673|311374|311693|311564|311860|311741|311348|311208|2000
1644952500000|2022-02-15 19:15:00|311735|311562|312477|312273|312726|312671|311550|311385|9318
1644952800000|2022-02-15 19:20:00|312430|312281|312499|312227|312651|312517|312327|312180|2873
1644953100000|2022-02-15 19:25:00|312357|312242|312386|312208|312468|312295|312195|312042|850
1644953400000|2022-02-15 19:30:00|312300|312183|312124|312004|312500|312417|312059|311896|1700
1644953700000|2022-02-15 19:35:00|312094|311904|312294|312127|312355|312189|311988|311847|1500
1644954000000|2022-02-15 19:40:00|312178|312126|312600|312421|312600|312421|311555|311406|2058
1644954300000|2022-02-15 19:45:00|312574|312442|312267|312135|312726|312614|312230|312028|2134
1644954600000|2022-02-15 19:50:00|312281|312126|312299|312167|312393|312256|311874|311631|1000
1644954900000|2022-02-15 19:55:00|312300|312182|312461|312369|312491|312369|312207|312120|1787
1644955200000|2022-02-15 20:00:00|312449|312294|312997|312844|313059|312966|312352|312200|5468
1644955500000|2022-02-15 20:05:00|313000|312887|312914|312691|313100|312967|312750|312600|3795
1644955800000|2022-02-15 20:10:00|312858|312617|312809|312555|312990|312822|312586|312469|898
1644956100000|2022-02-15 20:15:00|312766|312574|312865|312791|312914|312791|312450|312329|2109
1644956400000|2022-02-15 20:20:00|312887|312793|312301|312108|313057|312954|312062|311953|3782
1644956700000|2022-02-15 20:25:00|312258|312110|312346|312226|312394|312246|312041|311887|1946
1644957000000|2022-02-15 20:30:00|312371|312230|311598|311412|312371|312287|311434|311310|6420
1644957300000|2022-02-15 20:35:00|311532|311369|311286|311152|311978|311832|311239|311100|6336
1644957600000|2022-02-15 20:40:00|311102|310933|312240|312027|312320|312158|311010|310900|6852
1644957900000|2022-02-15 20:45:00|312300|312070|311365|311161|312300|312076|311151|311000|11485
1644958200000|2022-02-15 20:50:00|311401|311209|312900|312394|313100|312916|311401|311209|8638
1644958500000|2022-02-15 20:55:00|313178|312985|313021|312801|313182|313080|312525|312392|31233
1644958800000|2022-02-15 21:00:00|314400|312824|312999|312400|314800|312997|312999|312400|2397
1644959100000|2022-02-15 21:05:00|312700|312402|312899|312555|312999|312555|312700|312400|675
1644959400000|2022-02-15 21:10:00|312900|312560|312950|312602|312999|312602|312900|312560|395
1644959700000|2022-02-15 21:15:00|312977|312701|312950|312701|312977|312701|312950|312701|952
1644960000000|2022-02-15 21:20:00|||||||||148
1644960300000|2022-02-15 21:25:00|||||||||85
1644960600000|2022-02-15 21:30:00|||||||||73
1644960900000|2022-02-15 21:35:00|||||||||31
1644961200000|2022-02-15 21:40:00|||||||||37
1644961500000|2022-02-15 21:45:00|312800|312560|312800|312400|312800|312560|312700|312400|330
1644961800000|2022-02-15 21:50:00|312796||312696||312800||312694||237
1644962100000|2022-02-15 21:55:00|312700||312700||312700||312700||67
1644962400000|2022-02-15 22:00:00||312501||312501||312501||312501|107
1644962700000|2022-02-15 22:05:00|312800|312550|312977|312550|312977|312550|312800|312550|739
1644963000000|2022-02-15 22:10:00|312952|312501|312952|312501|312952|312501|312952|312501|8
1644963300000|2022-02-15 22:15:00|312951|312403|312600|312403|312951|312403|312600|312403|71
1644963600000|2022-02-15 22:20:00|312500|312410|312713|312410|312713|312410|312500|312410|85
1644963900000|2022-02-15 22:25:00|||||||||9
1644964200000|2022-02-15 22:30:00|||||||||11
1644964500000|2022-02-15 22:35:00||312600||312600||312600||312600|38
1644964800000|2022-02-15 22:40:00|||||||||21
1644965100000|2022-02-15 22:45:00|||||||||57
1644965400000|2022-02-15 22:50:00|||||||||12
1644965700000|2022-02-15 22:55:00|||||||||4
1644966000000|2022-02-15 23:00:00|||||||||28
1644966300000|2022-02-15 23:05:00|312950||312899||312950||312899||55
1644966600000|2022-02-15 23:10:00|312950||312878||312950||312878||43
1644967200000|2022-02-15 23:20:00|312775|312605|312850|312605|312850|312605|312775|312605|68
1644967500000|2022-02-15 23:25:00|312800||312850||312850||312800||0
1644967800000|2022-02-15 23:30:00|312840||312728||312840||312728||80
1644968100000|2022-02-15 23:35:00|||||||||4
1644968400000|2022-02-15 23:40:00|||||||||16
1644968700000|2022-02-15 23:45:00|312700|312625|312950|312605|312950|312625|312700|312605|359
1644969000000|2022-02-15 23:50:00|312700|312450|312590|312450|312700|312500|312499|312400|1286
1644969300000|2022-02-15 23:55:00|||||||||46
1644969600000|2022-02-16 00:00:00|||||||||47
1644969900000|2022-02-16 00:05:00|312589|312400|312589|312256|312589|312400|312450|312256|579
1644970200000|2022-02-16 00:10:00|312578||312499||312589||312499||20
1644970500000|2022-02-16 00:15:00|||||||||10
1644970800000|2022-02-16 00:20:00|312489|311000|312250|311027|312489|311027|312250|311000|342
1644971100000|2022-02-16 00:25:00||311030||311200||311200||311030|22
1644971400000|2022-02-16 00:30:00|312200|311212|312200|311332|312200|311332|312200|311212|117
1644971700000|2022-02-16 00:35:00||312000||312020||312100||312000|303
1644972000000|2022-02-16 00:40:00|||||||||203
1644972300000|2022-02-16 00:45:00|||||||||148
1644972600000|2022-02-16 00:50:00||312000||312020||312020||312000|239
1644972900000|2022-02-16 00:55:00|312199|312000|312200|312000|312200|312000|312199|312000|130
1645002000000|2022-02-16 09:00:00|315062|312802|315301|314000|315576|314000|314619|312512|87
1645002300000|2022-02-16 09:05:00|315142|313000|314800|313000|315142|313000|314800|313000|119
1645002600000|2022-02-16 09:10:00|314985||314037||315060||313700||90
1645002900000|2022-02-16 09:15:00|||||||||27
1645003200000|2022-02-16 09:20:00||313194||313194||313194||313194|13
1645003500000|2022-02-16 09:25:00|||||||||3
1645003800000|2022-02-16 09:30:00|||||||||3
1645004100000|2022-02-16 09:35:00|||||||||26
1645004400000|2022-02-16 09:40:00|||||||||52
1645004700000|2022-02-16 09:45:00|314840|313200|314840|313200|315000|313200|314840|313200|5
1645005000000|2022-02-16 09:50:00|314839|313300|314968|313300|315135|313300|314839|313300|5
1645005300000|2022-02-16 09:55:00|315000|313620|314989|313300|315000|314000|313900|313300|347
1645005600000|2022-02-16 10:00:00|314838|313000|314200|313000|315000|313000|313905|313000|392
1645005900000|2022-02-16 10:05:00|314855|313021|314580|313300|314855|313300|314580|313021|45
1645006200000|2022-02-16 10:10:00|314855|313301|314855|313301|315000|313301|314580|313301|83
1645006500000|2022-02-16 10:15:00|314823||314500||314855||314200||10
1645006800000|2022-02-16 10:20:00|314200|313021|314200|313021|314855|313021|314200|313021|211
1645007100000|2022-02-16 10:25:00|313900||314468||314500||313900||5
1645007400000|2022-02-16 10:30:00|314200||314500||314500||313800||11
1645007700000|2022-02-16 10:35:00|314468||314200||314468||314200||91
1645008000000|2022-02-16 10:40:00|314500|313200|314200|313200|314500|313200|314200|313200|15
1645008300000|2022-02-16 10:45:00||313201||313201||313201||313200|11
1645008600000|2022-02-16 10:50:00||313200||313201||313201||313200|12
1645008900000|2022-02-16 10:55:00|314225|313200|314200|313300|314225|313300|314200|313200|13
1645009200000|2022-02-16 11:00:00|314260||314200||314260||314200||10
1645009800000|2022-02-16 11:10:00|314300|313221|314200|313221|314300|313221|314200|313221|89
1645010100000|2022-02-16 11:15:00|314225|313222|314200|313222|314225|313222|314200|313221|5
1645010400000|2022-02-16 11:20:00||313221||313200||313221||313000|1
1645010700000|2022-02-16 11:25:00|||||||||5
1645011000000|2022-02-16 11:30:00|314300||314200||314300||314200||51
1645011300000|2022-02-16 11:35:00|314300|313501|314200|313501|314300|313501|314200|313501|88
1645011600000|2022-02-16 11:40:00|||||||||2
1645011900000|2022-02-16 11:45:00|314225||314200||314500||314200||14
1645012200000|2022-02-16 11:50:00|314260||314500||314500||314200||60
1645012500000|2022-02-16 11:55:00|314300|313505|314300|313506|314500|313506|314300|313505|10
1645012800000|2022-02-16 12:00:00|314700|313600|314999|313556|315135|314457|314300|313506|1549
1645013100000|2022-02-16 12:05:00|314998|313506|314889|313241|314999|313506|313790|313000|579
1645013400000|2022-02-16 12:10:00|314888|313542|315000|313325|315000|313542|313779|313241|189
1645013700000|2022-02-16 12:15:00|314989|313300|314989|313300|314989|313300|314989|313300|38
1645014000000|2022-02-16 12:20:00|314911|313301|314500|313301|314911|313311|314169|313301|179
1645014300000|2022-02-16 12:25:00|314484|313311|314444|313301|314500|313311|314000|313301|38
1645014600000|2022-02-16 12:30:00|314443|313300|313648|313300|314449|313300|313648|313300|124
1645014900000|2022-02-16 12:35:00|313584|313200|313600|313000|313900|313201|313349|313000|606
1645015200000|2022-02-16 12:40:00|313584||313449||313800||313380||167
1645015500000|2022-02-16 12:45:00|313368|313001|313449|313001|313449|313002|313368|313000|406
1645015800000|2022-02-16 12:50:00|313149|313000|312660|312010|313149|313000|312628|311800|375
1645016100000|2022-02-16 12:55:00|312698|311200|313000|312530|313149|312551|312480|311200|240
1645016400000|2022-02-16 13:00:00|312998|312251|313000|312600|313000|312633|312900|312251|218
1645016700000|2022-02-16 13:05:00||312500||312301||312500||312301|160
1645017000000|2022-02-16 13:10:00||312600||312600||312739||312600|42
1645017300000|2022-02-16 13:15:00|312923|312251|313000|312251|313000|312558|312860|312251|570
1645017600000|2022-02-16 13:20:00|313500|312300|313968|312600|314000|312600|313500|312251|278
1645017900000|2022-02-16 13:25:00|313967|312500|313599|312500|313988|312934|313498|312500|215
1645018200000|2022-02-16 13:30:00|313243|312600|313978|313150|314000|313150|312984|312222|1521
1645018500000|2022-02-16 13:35:00|313998|312701|314000|312630|314000|313500|313798|312600|359
1645018800000|2022-02-16 13:40:00|313988|313496|313800|312610|314487|313800|313799|312600|1669
1645019100000|2022-02-16 13:45:00|313400|312625|313240|312500|313400|313156|313000|312500|1574
1645019400000|2022-02-16 13:50:00|313181|312441|312964|311800|313338|312500|311900|311200|3591
1645019700000|2022-02-16 13:55:00|312963|311900|311999|311600|312964|312000|311999|311200|2031
1645020000000|2022-02-16 14:00:00|312000|311601|312000|311528|312000|311601|311600|311500|1014
1645020300000|2022-02-16 14:05:00|311900|311604|311300|310600|311900|311604|311266|310000|6113
1645020600000|2022-02-16 14:10:00|311289|310601|311269|310808|311300|311001|311240|310582|932
1645020900000|2022-02-16 14:15:00|311300|311069|312200|311427|312200|311540|311300|311069|786
1645021200000|2022-02-16 14:20:00|311800|311069|311789|311100|311800|311100|311605|311069|620
1645021500000|2022-02-16 14:25:00|311798|311069|312192|311069|312192|311580|311531|311069|1242
1645021800000|2022-02-16 14:30:00|311986|311455|311785|311398|312192|311989|310497|310176|12685
1645022100000|2022-02-16 14:35:00|311690|311399|310502|310315|311690|311399|309799|309600|14271
1645022400000|2022-02-16 14:40:00|310408|310100|310219|310000|310906|310324|309577|309275|10093
1645022700000|2022-02-16 14:45:00|310287|310015|311442|311206|311500|311317|310143|309882|13698
1645023000000|2022-02-16 14:50:00|311364|311220|310999|310834|311415|311252|310215|310001|6572
1645023300000|2022-02-16 14:55:00|311100|310851|311313|311154|311975|311504|310912|310666|5390
1645023600000|2022-02-16 15:00:00|311312|311000|311837|311624|312000|311842|310962|310500|6554
1645023900000|2022-02-16 15:05:00|311836|311639|312699|312360|312900|312800|311553|311000|11254
1645024200000|2022-02-16 15:10:00|312698|312361|312445|312235|313182|312975|311799|311500|9424
1645024500000|2022-02-16 15:15:00|312448|312312|311900|311555|312700|312360|311470|311200|4189
1645024800000|2022-02-16 15:20:00|311854|311558|312399|312043|312456|312221|311674|311400|4388
1645025100000|2022-02-16 15:25:00|312400|312104|312398|312019|312400|312211|311896|311657|5839
1645025400000|2022-02-16 15:30:00|312194|312020|311898|311694|312400|312192|311425|311300|5017
1645025700000|2022-02-16 15:35:00|311897|311695|312097|311763|312100|311822|311633|311500|9437
1645026000000|2022-02-16 15:40:00|311953|311769|312628|312526|312726|312527|311843|311600|6263
1645026300000|2022-02-16 15:45:00|312627|312511|312336|312183|312900|312714|312129|311825|5675
1645026600000|2022-02-16 15:50:00|312330|312207|313600|313437|313600|313437|312329|312183|11829
1645026900000|2022-02-16 15:55:00|313443|313436|313099|312758|313600|313436|312714|312575|11136
1645027200000|2022-02-16 16:00:00|312969|312760|313186|313011|313300|313186|312555|312310|9176
1645027500000|2022-02-16 16:05:00|313185|313086|314773|314659|314900|314833|313123|313000|22025
1645027800000|2022-02-16 16:10:00|314800|314684|315143|314938|315500|315242|314605|314500|29824
1645028100000|2022-02-16 16:15:00|315118|314953|314403|314248|315500|315341|314319|314100|13157
1645028400000|2022-02-16 16:20:00|314393|314258|314881|314739|315100|314999|314370|314101|9547
1645028700000|2022-02-16 16:25:00|314949|314740|315000|314776|315400|315219|314717|314580|7275
1645029000000|2022-02-16 16:30:00|314910|314772|314720|314540|315000|314772|314614|314500|7126
1645029300000|2022-02-16 16:35:00|314699|314541|314478|314320|315000|314860|314391|314101|7165
1645029600000|2022-02-16 16:40:00|314600|314337|314193|313800|314900|314566|314000|313800|3545
1645029900000|2022-02-16 16:45:00|314300|313850|314599|314472|314700|314486|314198|313827|3136
1645030200000|2022-02-16 16:50:00|314661|314515|315367|315215|315456|315292|314661|314515|4456
1645030500000|2022-02-16 16:55:00|315370|315255|315880|315731|315882|315771|315296|315075|6755
1645030800000|2022-02-16 17:00:00|315882|315772|315943|315766|316300|316196|315800|315501|6288
1645031100000|2022-02-16 17:05:00|315942|315767|315799|315513|316200|316012|315466|315152|5434
1645031400000|2022-02-16 17:10:00|315663|315409|314726|314546|315698|315485|314515|314344|3655
1645031700000|2022-02-16 17:15:00|314930|314635|314600|314391|314930|314635|314304|314064|2844
1645032000000|2022-02-16 17:20:00|314599|314441|314561|314258|314600|314443|314281|314129|3275
1645032300000|2022-02-16 17:25:00|314373|314254|314411|314215|314500|314300|314229|314020|1756
1645032600000|2022-02-16 17:30:00|314387|314247|313236|312925|314400|314251|312916|312724|6335
1645032900000|2022-02-16 17:35:00|313235|312923|312678|312556|313235|313066|312576|312500|4458
1645033200000|2022-02-16 17:40:00|312676|312557|313199|313000|313202|313105|312676|312501|5573
1645033500000|2022-02-16 17:45:00|313198|313001|313564|313330|313727|313503|313128|313000|3292
1645033800000|2022-02-16 17:50:00|313565|313374|313437|313320|313944|313700|313437|313167|5027
1645034100000|2022-02-16 17:55:00|313436|313190|313203|313015|313436|313292|313092|313002|1761
1645034400000|2022-02-16 18:00:00|313131|313030|312600|312386|313203|313030|312530|312386|3212
1645034700000|2022-02-16 18:05:00|312601|312390|312955|312643|313203|312939|312548|312390|1600
1645035000000|2022-02-16 18:10:00|312975|312809|313222|312963|313281|313107|312802|312673|3304
1645035300000|2022-02-16 18:15:00|313219|313080|313224|313044|313350|313206|313077|312690|2099
1645035600000|2022-02-16 18:20:00|313198|313042|313884|313720|314144|313902|313099|313008|3256
1645035900000|2022-02-16 18:25:00|313885|313719|313431|313277|313916|313763|313396|313196|2500
1645036200000|2022-02-16 18:30:00|313386|313242|313170|312922|313528|313254|313009|312814|2512
1645036500000|2022-02-16 18:35:00|313169|312921|313260|313101|313450|313201|313050|312844|2539
1645036800000|2022-02-16 18:40:00|313228|313100|313241|312880|313290|313142|312976|312844|1685
1645037100000|2022-02-16 18:45:00|313242|313010|313331|313095|313556|313270|313182|312929|1000
1645037400000|2022-02-16 18:50:00|313488|313212|313600|313309|313600|313427|313352|313212|2781
1645037700000|2022-02-16 18:55:00|313533|313254|313157|312601|313650|313486|312819|312600|2570
1645038000000|2022-02-16 19:00:00|313273|312600|313573|313140|315000|314767|312373|312088|8832
1645038300000|2022-02-16 19:05:00|313996|313631|314718|314299|315299|314900|313878|313584|16182
1645038600000|2022-02-16 19:10:00|314500|314300|313810|313564|315000|314708|313749|313500|4039
1645038900000|2022-02-16 19:15:00|313965|313566|314492|314102|314737|314364|313899|313508|2404
1645039200000|2022-02-16 19:20:00|314450|314103|315746|315507|315792|315750|314301|313952|5202
1645039500000|2022-02-16 19:25:00|315728|315506|315901|315622|316000|315857|315499|315274|4785
1645039800000|2022-02-16 19:30:00|315940|315712|316498|316211|316500|316376|315940|315712|16876
1645040100000|2022-02-16 19:35:00|316361|316212|316189|315969|316500|316217|315892|315422|12447
1645040400000|2022-02-16 19:40:00|316100|315993|316145|315700|316300|316141|315789|315500|11146
1645040700000|2022-02-16 19:45:00|315899|315701|314958|314770|316300|315949|314875|314636|5816
1645041000000|2022-02-16 19:50:00|314956|314742|315179|314965|315966|315280|314787|314535|1570
1645041300000|2022-02-16 19:55:00|315150|314966|316200|315903|316261|316123|315150|314965|2467
1645041600000|2022-02-16 20:00:00|316259|315925|317300|317078|317300|317078|316198|315903|8188
1645041900000|2022-02-16 20:05:00|317298|316994|316804|316549|317298|317021|316597|316500|5979
1645042200000|2022-02-16 20:10:00|316849|316600|317075|316900|317377|317211|316828|316600|7201
1645042500000|2022-02-16 20:15:00|317176|316991|317435|317334|317480|317334|316913|316699|4451
1645042800000|2022-02-16 20:20:00|317399|317299|317075|316775|317480|317400|316770|316600|7077
1645043100000|2022-02-16 20:25:00|317063|316774|317620|317468|317620|317468|316940|316680|4126
1645043400000|2022-02-16 20:30:00|317584|317469|316948|316846|317620|317476|316692|316600|7678
1645043700000|2022-02-16 20:35:00|317000|316865|317029|316946|317200|316996|316641|316488|7060
1645044000000|2022-02-16 20:40:00|317000|316906|316921|316784|317200|317101|316657|316500|3150
1645044300000|2022-02-16 20:45:00|316884|316749|317400|317233|317500|317399|316678|316550|9266
1645044600000|2022-02-16 20:50:00|317411|317234|316722|316588|317500|317392|316716|316588|10450
1645044900000|2022-02-16 20:55:00|316851|316666|316368|316201|316963|316812|316022|315678|28467
1645045200000|2022-02-16 21:00:00|316459|315690|316176|315846|316650|316001|316176|315690|131296
1645045500000|2022-02-16 21:05:00|316198|315690|316500|315801|316500|316300|316100|315690|2601
1645045800000|2022-02-16 21:10:00|316201|315925|316400|316000|316500|316213|316201|315925|599
1645046100000|2022-02-16 21:15:00|||||||||174
1645046400000|2022-02-16 21:20:00|316202|315810|316400|315100|317000|316200|315900|314777|3702
1645046700000|2022-02-16 21:25:00|316000|314865|316300|315445|316350|315669|316000|314800|259
1645047000000|2022-02-16 21:30:00|||||||||142
1645047300000|2022-02-16 21:35:00|316000|315602|316000|315602|316000|315602|316000|315602|41
1645047600000|2022-02-16 21:40:00|316300||316300||316300||316300||306
1645047900000|2022-02-16 21:45:00|316274|315639|316183|315560|316274|315650|316183|315526|329
1645048200000|2022-02-16 21:50:00|316199|315565|317500|315520|317500|316512|316199|315508|3714
1645048500000|2022-02-16 21:55:00|317655|316115|318500|317701|319900|319500|317655|315520|10402
1645048800000|2022-02-16 22:00:00|318499|317950|318000|317000|318500|318000|317785|317000|1537
1645049100000|2022-02-16 22:05:00|318150|317118|320000|319500|320000|319600|318150|317118|6999
1645049400000|2022-02-16 22:10:00|320400|319700|319599|319050|320400|320000|319340|319005|2764
1645049700000|2022-02-16 22:15:00|319246|318325|319499|319200|319599|319200|319240|318052|2352
1645050000000|2022-02-16 22:20:00|319800|319300|319690|319495|319800|319600|319690|319098|2240
1645050300000|2022-02-16 22:25:00|319740|319575|319400|319111|319745|319580|319400|319111|1224
1645050600000|2022-02-16 22:30:00|319350|319098|319449|318800|319600|319098|319199|318800|1154
1645050900000|2022-02-16 22:35:00|319300|318900|319200|318820|319300|318900|319200|318800|353
1645051200000|2022-02-16 22:40:00|319100|318829|318900|318501|319100|318829|318900|318501|487
1645051500000|2022-02-16 22:45:00|318800|318502|319100|318951|319100|318951|318800|318501|551
1645051800000|2022-02-16 22:50:00|319200|318800|319200|318800|319200|318800|319100|318800|447
1645052100000|2022-02-16 22:55:00|319300|318900|319200|318900|319300|318900|319200|318900|345
1645052400000|2022-02-16 23:00:00|319198|318800|319300|318800|319300|318802|318900|318800|563
1645052700000|2022-02-16 23:05:00|319198|318900|319000|318800|319300|318900|319000|318800|461
1645053000000|2022-02-16 23:10:00||318700||318800||318800||318501|210
1645053300000|2022-02-16 23:15:00|318800|318501|318800|318400|318800|318501|318800|318400|220
1645053600000|2022-02-16 23:20:00||318326||318500||318500||318325|221
1645053900000|2022-02-16 23:25:00|319000|318326|319000|318400|319000|318600|319000|318326|74
1645054200000|2022-02-16 23:30:00||318402||318400||318402||318326|68
1645054500000|2022-02-16 23:35:00|318950|318326|318800|318326|318950|318326|318800|318326|80
1645054800000|2022-02-16 23:40:00||318325||318002||318326||318002|107
1645055100000|2022-02-16 23:45:00|318520|318238|318800|318003|318900|318238|318520|318002|1112
1645055400000|2022-02-16 23:50:00|318619|318022|318100|317700|318800|318022|317989|317500|1042
1645055700000|2022-02-16 23:55:00|318000||318000||318100||318000||51
1645056000000|2022-02-17 00:00:00|318100|317500|317995|317500|318100|317502|317995|317500|101
1645056300000|2022-02-17 00:05:00|317990|317100|317700|317300|317990|317300|317700|317100|171
1645056600000|2022-02-17 00:10:00|317800|317302|317700|317500|317800|317500|317500|317300|466
1645056900000|2022-02-17 00:15:00|317799|317300|317400|317100|317799|317301|317400|317100|727
1645057200000|2022-02-17 00:20:00|317399|317070|316900|316720|317400|317100|316900|316600|1326
1645057500000|2022-02-17 00:25:00|317700|316600|317500|316820|317700|316820|317500|316500|316
1645057800000|2022-02-17 00:30:00|317499|316832|317300|316900|317500|316970|317300|316820|132
1645058100000|2022-02-17 00:35:00|317700|316925|317400|317000|317700|317030|317400|316900|461
1645058400000|2022-02-17 00:40:00||317010||317020||317020||316820|405
1645058700000|2022-02-17 00:45:00|||||||||293
1645059000000|2022-02-17 00:50:00|317380||317400||317400||317380||65
1645059300000|2022-02-17 00:55:00|317380|317150|317700|317200|317700|317254|317380|317020|527
1645088400000|2022-02-17 09:00:00|315740|313909|316691|314783|318736|315641|315740|313909|211
1645088700000|2022-02-17 09:05:00|318736||316987||318736||316688||7
1645089000000|2022-02-17 09:10:00|316690||316959||318736||316689||25
1645089300000|2022-02-17 09:15:00|318096||316691||318736||316689||19
1645089600000|2022-02-17 09:20:00|318169||316860||318736||316679||19
1645089900000|2022-02-17 09:25:00|318736||316921||318736||316691||3
1645090200000|2022-02-17 09:30:00|318736||316896||318736||316690||8
1645090500000|2022-02-17 09:35:00|317154|314900|316616|314783|318213|314920|316616|314783|18
1645090800000|2022-02-17 09:40:00|317154|314900|316659|314783|318213|314900|316525|314783|37
1645091100000|2022-02-17 09:45:00|317618|314880|315400|314783|318736|314920|315219|314783|78
1645091400000|2022-02-17 09:50:00|315360|314827|316677|314783|318736|314827|315280|314783|232
1645091700000|2022-02-17 09:55:00|317618||316806||318033||316681||2
1645092000000|2022-02-17 10:00:00|317618||316847||318033||316613||7
1645092300000|2022-02-17 10:05:00|317500||316682||317618||316441||12
1645092600000|2022-02-17 10:10:00|318736||317308||318736||317184||155
1645092900000|2022-02-17 10:15:00|318736||317148||318736||316992||6
1645093200000|2022-02-17 10:20:00|317145||318736||318736||317102||1
1645093500000|2022-02-17 10:25:00|317310|315000|317310|314783|317310|315000|317310|314783|5
1645093800000|2022-02-17 10:30:00|318542||317339||318542||317339||1
1645094100000|2022-02-17 10:35:00|318542||317245||318542||317193||2
1645094400000|2022-02-17 10:40:00|318487||317397||318487||317397||6
1645094700000|2022-02-17 10:45:00||314800||314801||314801||314800|6
1645095000000|2022-02-17 10:50:00|318487|314800|317598|315000|318736|315602|317522|314800|50
1645095300000|2022-02-17 10:55:00|318736|315100|317597|315500|318736|315500|317468|314800|33
1645095600000|2022-02-17 11:00:00|318736||317472||318736||317472||19
1645095900000|2022-02-17 11:05:00|318736|316000|317590|316000|318736|316000|317458|316000|50
1645096200000|2022-02-17 11:10:00|318735||317698||318736||317455||48
1645096500000|2022-02-17 11:15:00|318736||317855||318736||317848||23
1645096800000|2022-02-17 11:20:00|318736|315000|317231|314800|318736|316240|316576|314783|564
1645097100000|2022-02-17 11:25:00|317500||317237||318371||317213||11
1645097400000|2022-02-17 11:30:00|317500||317241||318371||317241||6
1645097700000|2022-02-17 11:35:00|317242||318736||318736||317110||5
1645098000000|2022-02-17 11:40:00|318735|314801|317759|315000|318736|315001|317427|314800|16
1645098300000|2022-02-17 11:45:00|317760|315001|318028|315767|318736|316232|317199|314800|309
1645098600000|2022-02-17 11:50:00|318736|316000|317797|316200|318736|316200|317793|314800|93
1645098900000|2022-02-17 11:55:00|318736|316000|318309|316827|318736|316827|317796|316000|38
1645099200000|2022-02-17 12:00:00|318000|317100|317600|316831|318200|317500|317500|316827|1440
1645099500000|2022-02-17 12:05:00|317500|316841|317500|317200|317500|317400|317500|316827|537
1645099800000|2022-02-17 12:10:00||317300||317200||317300||317200|317
1645100100000|2022-02-17 12:15:00|317470|317400|317470|317200|317470|317400|317470|317200|285
1645100400000|2022-02-17 12:20:00|317500|317211|318099|317600|318100|317600|317500|317200|1025
1645100700000|2022-02-17 12:25:00|318000|317700|318000|317226|318500|318200|317980|317200|1136
1645101000000|2022-02-17 12:30:00|317990|317200|318000|317215|318000|317215|317984|317200|48
1645101300000|2022-02-17 12:35:00|317990|317500|318000|317509|318000|317509|317974|317500|77
1645101600000|2022-02-17 12:40:00|318399|317600|318390|318135|318500|318210|318390|317600|781
1645101900000|2022-02-17 12:45:00|318389|318200|318349|318250|318900|318500|318349|318150|1610
1645102200000|2022-02-17 12:50:00|318250|318300|318180|317551|318250|318300|318180|317500|1022
1645102500000|2022-02-17 12:55:00|318250|317510|318250|317862|318250|317900|318250|317510|315
1645102800000|2022-02-17 13:00:00|318400|317863|318300|317925|318400|318200|318291|317800|1398
1645103100000|2022-02-17 13:05:00|318400|317800|318329|317404|318400|318000|317914|317404|1737
1645103400000|2022-02-17 13:10:00|318229|317580|317404|316827|318300|317580|317145|316827|2077
1645103700000|2022-02-17 13:15:00|317000|317000|317000|316620|317000|317000|316900|316200|2661
1645104000000|2022-02-17 13:20:00|317300|316725|317331|317000|317500|317000|317000|316500|1524
1645104300000|2022-02-17 13:25:00|317310|316611|317302|316500|317331|316900|317281|316500|571
1645104600000|2022-02-17 13:30:00|317170|316522|317000|316700|317302|316700|317000|316400|89
1645104900000|2022-02-17 13:35:00|317400|316711|317331|317000|317500|317007|317302|316700|626
1645105200000|2022-02-17 13:40:00|317310|316991|316490|316200|317310|316991|316490|316200|7036
1645105500000|2022-02-17 13:45:00|316689|316100|316000|315555|317300|316112|316000|315222|2617
1645105800000|2022-02-17 13:50:00|315990|315576|316300|315555|317000|315604|315700|315555|798
1645106100000|2022-02-17 13:55:00|316692|315556|316400|315252|316800|315612|315816|315201|1285
1645106400000|2022-02-17 14:00:00|316398|315262|316798|315831|316800|315977|316398|315262|748
1645106700000|2022-02-17 14:05:00|317000|316000|316499|315800|317302|316000|315900|315239|798
1645107000000|2022-02-17 14:10:00|316400|315712|317000|316000|317000|316212|316400|315479|978
1645107300000|2022-02-17 14:15:00|316800|316009|316799|316010|316800|316200|316489|316000|249
1645107600000|2022-02-17 14:20:00|316568|316002|316600|316200|316800|316200|316478|316002|342
1645107900000|2022-02-17 14:25:00|316300|316010|316395|315600|316600|316280|316279|315362|1502
1645108200000|2022-02-17 14:30:00|316600|315500|319999|319751|320400|320184|316221|315478|39333
1645108500000|2022-02-17 14:35:00|319998|319752|319460|319029|320700|320514|318313|318000|25479
1645108800000|2022-02-17 14:40:00|319438|319030|318864|318501|319460|319250|318366|318201|6369
1645109100000|2022-02-17 14:45:00|318860|318670|317988|317700|319000|318775|317149|317002|10017
1645109400000|2022-02-17 14:50:00|317900|317727|317062|316818|317988|317756|316833|316501|9235
1645109700000|2022-02-17 14:55:00|317083|316909|318500|318286|318702|318501|317083|316700|7993
1645110000000|2022-02-17 15:00:00|318496|318349|320200|319945|320500|320221|318217|318000|22162
1645110300000|2022-02-17 15:05:00|320198|319845|319587|319212|320198|320114|319434|319200|12298
1645110600000|2022-02-17 15:10:00|319206|319000|318758|318600|319755|319432|318739|318500|11262
1645110900000|2022-02-17 15:15:00|318756|318500|317287|317008|318792|318625|317287|317007|9483
1645111200000|2022-02-17 15:20:00|317276|317007|317019|316855|317573|317198|316748|316600|7208
1645111500000|2022-02-17 15:25:00|317012|316750|316891|316689|317474|317052|316590|316500|5812
1645111800000|2022-02-17 15:30:00|316892|316622|317436|317172|318500|318062|316627|316442|15923
1645112100000|2022-02-17 15:35:00|317435|317111|317400|317112|317510|317270|316826|316542|8053
1645112400000|2022-02-17 15:40:00|317498|317096|316828|316745|317500|317096|316536|316378|6952
1645112700000|2022-02-17 15:45:00|316778|316631|316410|315900|316779|316631|315534|315364|5638
1645113000000|2022-02-17 15:50:00|316436|316029|316311|316197|316513|316300|315244|315111|15014
1645113300000|2022-02-17 15:55:00|316330|316102|316276|316158|316800|316629|316141|315943|5786
1645113600000|2022-02-17 16:00:00|316357|316159|315827|315602|316534|316200|315799|315602|6546
1645113900000|2022-02-17 16:05:00|315825|315608|316145|316001|316457|316291|315725|315600|4403
1645114200000|2022-02-17 16:10:00|316200|316002|316668|316560|316900|316724|316199|316000|2707
1645114500000|2022-02-17 16:15:00|316611|316557|316816|316556|317171|317052|316362|316000|6710
1645114800000|2022-02-17 16:20:00|316785|316557|316649|316491|317171|316900|316538|316323|2590
1645115100000|2022-02-17 16:25:00|316650|316506|316810|316674|317400|317206|316650|316506|3240
1645115400000|2022-02-17 16:30:00|316811|316695|316292|316116|317000|316696|315956|315880|4409
1645115700000|2022-02-17 16:35:00|316273|316117|315783|315650|316500|316261|315589|315500|6258
1645116000000|2022-02-17 16:40:00|315784|315649|315804|315590|315900|315717|315199|315155|5610
1645116300000|2022-02-17 16:45:00|315803|315406|315826|315641|316056|315938|315584|315400|3374
1645116600000|2022-02-17 16:50:00|315825|315642|315394|315248|315826|315645|315117|315006|5073
1645116900000|2022-02-17 16:55:00|315395|315252|315257|315179|315600|315400|315213|315150|12579
1645117200000|2022-02-17 17:00:00|315289|315182|314423|314320|315375|315215|314251|314200|7460
1645117500000|2022-02-17 17:05:00|314422|314321|313965|313693|315234|314791|313681|313543|11616
1645117800000|2022-02-17 17:10:00|313940|313753|314276|314020|314400|314292|313543|313361|7444
1645118100000|2022-02-17 17:15:00|314270|314022|313552|313473|314272|314048|313519|313400|2423
1645118400000|2022-02-17 17:20:00|313520|313463|314231|314018|314400|314289|313519|313400|5183
1645118700000|2022-02-17 17:25:00|314230|313930|314004|313801|314308|314034|313942|313800|1400
1645119000000|2022-02-17 17:30:00|313894|313800|314662|314413|314900|314766|313882|313800|4633
1645119300000|2022-02-17 17:35:00|314661|314414|314600|314447|314700|314600|314345|314040|1650
1645119600000|2022-02-17 17:40:00|314569|314290|314798|314682|314800|314706|314297|314110|2894
1645119900000|2022-02-17 17:45:00|314799|314704|314167|313921|314800|314737|313974|313800|5049
1645120200000|2022-02-17 17:50:00|314114|313920|314361|314176|314458|314325|313930|313800|2462
1645120500000|2022-02-17 17:55:00|314316|314200|314250|314042|314593|314417|314057|313922|4079
1645120800000|2022-02-17 18:00:00|314189|314103|313292|313143|314370|314194|313112|313000|4694
1645121100000|2022-02-17 18:05:00|313235|313177|313224|313064|313633|313495|313164|313000|3350
1645121400000|2022-02-17 18:10:00|313223|313067|312257|312204|313224|313069|312223|312100|5090
1645121700000|2022-02-17 18:15:00|312300|312177|312960|312826|312960|312827|312300|312100|5515
1645122000000|2022-02-17 18:20:00|313049|312849|312739|312614|313257|313093|312669|312500|5404
1645122300000|2022-02-17 18:25:00|312820|312549|313100|312935|313100|312944|312433|312300|3993
1645122600000|2022-02-17 18:30:00|313092|312950|313114|313012|313599|313383|312910|312772|4319
1645122900000|2022-02-17 18:35:00|313063|312952|312816|312714|313256|313077|312680|312600|2473
1645123200000|2022-02-17 18:40:00|312799|312600|312757|312530|312800|312718|312279|312200|3845
1645123500000|2022-02-17 18:45:00|312670|312500|312597|312441|312757|312540|312227|312100|2724
1645123800000|2022-02-17 18:50:00|312596|312442|312878|312724|313000|312810|312455|312323|2360
1645124100000|2022-02-17 18:55:00|312876|312596|313039|312764|313300|313041|312735|312485|4017
1645124400000|2022-02-17 19:00:00|313054|312735|312747|312600|313113|312921|312747|312600|2130
1645124700000|2022-02-17 19:05:00|312830|312651|312495|312128|312830|312651|312197|312120|2518
1645125000000|2022-02-17 19:10:00|312350|312176|312794|312686|312808|312686|312349|312128|2050
1645125300000|2022-02-17 19:15:00|312721|312647|313025|312911|313300|313168|312659|312500|4702
1645125600000|2022-02-17 19:20:00|313000|312823|312485|312301|313200|312986|312407|312300|2411
1645125900000|2022-02-17 19:25:00|312484|312337|312772|312625|312900|312726|312429|312300|1058
1645126200000|2022-02-17 19:30:00|312771|312630|312671|312380|313078|312879|312460|312332|3840
1645126500000|2022-02-17 19:35:00|312672|312517|312500|312350|312949|312833|312368|312200|2311
1645126800000|2022-02-17 19:40:00|312498|312290|312097|312005|312764|312521|312097|312001|4097
1645127100000|2022-02-17 19:45:00|312093|312002|312200|311975|312272|312104|311497|311306|3729
1645127400000|2022-02-17 19:50:00|312146|311913|311647|311561|312200|311991|311541|311300|5815
1645127700000|2022-02-17 19:55:00|311766|311511|311493|311311|311830|311690|311315|311200|4949
1645128000000|2022-02-17 20:00:00|311492|311322|311159|311000|311831|311739|311144|311000|5085
1645128300000|2022-02-17 20:05:00|311157|311002|310697|310546|311299|311197|310697|310500|5877
1645128600000|2022-02-17 20:10:00|310696|310547|310715|310510|311100|311039|310580|310500|7528
1645128900000|2022-02-17 20:15:00|310698|310512|310935|310734|310935|310734|310350|310200|5603
1645129200000|2022-02-17 20:20:00|310900|310738|310848|310644|311000|310825|310538|310400|4927
1645129500000|2022-02-17 20:25:00|310910|310746|310699|310522|311100|310974|310326|310200|9157
1645129800000|2022-02-17 20:30:00|310652|310530|309995|309820|311000|310932|309813|309658|14006
1645130100000|2022-02-17 20:35:00|309974|309821|310932|310830|311000|310927|309967|309780|8802
1645130400000|2022-02-17 20:40:00|310900|310679|310956|310791|311000|310846|310542|310245|7706
1645130700000|2022-02-17 20:45:00|311000|310804|310611|310120|311188|311044|310542|310050|8409
1645131000000|2022-02-17 20:50:00|310833|310580|309838|309406|310833|310591|309309|309100|26548
1645131300000|2022-02-17 20:55:00|309837|309413|309390|309161|309998|309850|309116|309000|38298
1645131600000|2022-02-17 21:00:00|309392|308500|309400|309305|309700|309305|309100|308500|2659
1645131900000|2022-02-17 21:05:00|309500|309900|309985|308900|309987|309900|309500|308900|3673
1645132200000|2022-02-17 21:10:00|309968|309000|309893|309100|309985|309100|309000|308800|1500
1645132500000|2022-02-17 21:15:00|309800|309050|309600|309120|309800|309300|309600|309050|1268
1645132800000|2022-02-17 21:20:00|309498|309200|309538|309230|309985|309230|309498|309200|561
1645133100000|2022-02-17 21:25:00|309600|309232|309500|309303|309600|309303|309500|309232|206
1645133400000|2022-02-17 21:30:00|309472|309300|309500|309230|309500|309303|309472|309203|207
1645133700000|2022-02-17 21:35:00|309538|309243|309538|309200|309538|309250|309538|309200|93
1645134000000|2022-02-17 21:40:00|309500|309305|309987|309306|309987|309356|309500|309305|481
1645134300000|2022-02-17 21:45:00|309950|309356|309950|309305|309950|309500|309950|309305|128
1645134600000|2022-02-17 21:50:00|309900|309400|309600|309208|309940|309400|309400|309200|364
1645134900000|2022-02-17 21:55:00|309588|309212|309500|309200|309588|309212|309500|309200|110
1645135200000|2022-02-17 22:00:00|309300|309010|309300|309010|309300|309010|309300|309010|193
1645135500000|2022-02-17 22:05:00||309100||309100||309100||309100|40
1645135800000|2022-02-17 22:10:00|309100|309010|309300|309010|309300|309010|309100|309010|454
1645136100000|2022-02-17 22:15:00||309100||309100||309200||309100|327
1645136400000|2022-02-17 22:20:00|309299||309299||309299||309299||102
1645136700000|2022-02-17 22:25:00|||||||||23
1645137000000|2022-02-17 22:30:00|309300||309305||309305||309300||579
1645137300000|2022-02-17 22:35:00|309299||309299||309299||309299||70
1645137600000|2022-02-17 22:40:00|309305||309305||309305||309199||60
1645137900000|2022-02-17 22:45:00|309149||309200||309305||309149||227
1645138200000|2022-02-17 22:50:00|309305|309000|309305|308501|309305|309000|309154|308500|1362
1645138500000|2022-02-17 22:55:00|||||||||29
1645138800000|2022-02-17 23:00:00|309398|308802|309350|308800|309398|308802|309349|308800|154
1645139100000|2022-02-17 23:05:00|309349|308525|309350|308700|309398|308700|308999|308521|155
1645139400000|2022-02-17 23:10:00|309348|308821|309348|308821|309348|308901|309348|308700|117
1645139700000|2022-02-17 23:15:00|309300|308837|309905|309051|310379|309080|309100|308821|297
1645140000000|2022-02-17 23:20:00|309900|309100|309825|309112|309940|309112|309700|309100|77
1645140300000|2022-02-17 23:25:00|309500|309200|309699|309300|309880|309500|309500|309100|658
1645140600000|2022-02-17 23:30:00|309950|309401|310200|309502|310200|309502|309950|309300|90
1645140900000|2022-02-17 23:35:00|309900||309900||309900||309900||62
1645141200000|2022-02-17 23:40:00|309899|309501|309900|309551|309900|309551|309899|309400|630
1645141500000|2022-02-17 23:45:00|309940|309670|310379|309670|310379|309670|309900|309670|240
1645141800000|2022-02-17 23:50:00||309700||309701||309750||309670|10
1645142100000|2022-02-17 23:55:00|310378|309700|310199|309700|310379|309701|310199|309700|16
1645142400000|2022-02-18 00:00:00||309725||309720||309800||309720|117
1645142700000|2022-02-18 00:05:00||309800||309800||309800||309800|5
1645143000000|2022-02-18 00:10:00||309720||309800||309801||309720|122
1645143300000|2022-02-18 00:15:00|310198|309670|310100|309400|310199|309670|310100|309400|240
1645143600000|2022-02-18 00:20:00|310000||309980||310100||309551||168
1645143900000|2022-02-18 00:25:00|309900||309699||309988||309699||59
1645144200000|2022-02-18 00:30:00|309679||309599||309950||309599||50
1645144500000|2022-02-18 00:35:00|309550|309000|309599|309100|309599|309100|309550|308825|272
1645144800000|2022-02-18 00:40:00|309550||309599||309599||309550||175
1645145100000|2022-02-18 00:45:00|309500||309399||309598||309305||188
1645145400000|2022-02-18 00:50:00|309350|309052|309300|309000|309399|309100|309300|309000|307
1645145700000|2022-02-18 00:55:00|309800|308900|310198|309200|310198|309200|309673|308826|219
1645174800000|2022-02-18 09:00:00||310706||310706||310706||310706|57
1645175100000|2022-02-18 09:05:00|312525||312527||312527||312525||32
1645175400000|2022-02-18 09:10:00|312198|310415|312031|310000|312527|310415|310739|308174|94
1645175700000|2022-02-18 09:15:00|312527|311000|312527|311000|312527|311000|312023|311000|95
1645176000000|2022-02-18 09:20:00||311160||311000||311480||310000|129
1645176300000|2022-02-18 09:25:00||310000||310377||311000||308174|86
1645176600000|2022-02-18 09:30:00||310376||311800||311800||308174|42
1645176900000|2022-02-18 09:35:00||311001||311001||311002||311001|109
1645177200000|2022-02-18 09:40:00|||||||||49
1645177500000|2022-02-18 09:45:00||311575||311575||311575||311575|43
1645177800000|2022-02-18 09:50:00|312794|311801|312794|311575|312794|311801|311799|311575|207
1645178100000|2022-02-18 09:55:00|||||||||3
1645178400000|2022-02-18 10:00:00|||||||||1
1645178700000|2022-02-18 10:05:00|||||||||6
1645179000000|2022-02-18 10:10:00|||||||||37
1645179300000|2022-02-18 10:15:00|||||||||26
1645179600000|2022-02-18 10:20:00|||||||||5
1645179900000|2022-02-18 10:25:00|312500|311801|312480|311801|312500|311801|312480|311801|62
1645180200000|2022-02-18 10:30:00|312487||312301||312742||312301||16
1645180500000|2022-02-18 10:35:00|312742|311575|312301|312000|312742|312000|312301|311575|10
1645180800000|2022-02-18 10:40:00|312311||312301||312742||312301||7
1645181100000|2022-02-18 10:45:00|312320||312301||312400||312301||12
1645181400000|2022-02-18 10:50:00|312380|311870|312301|311575|312380|311871|312100|311575|221
1645181700000|2022-02-18 10:55:00|||||||||7
1645182000000|2022-02-18 11:00:00|||||||||11
1645182300000|2022-02-18 11:05:00|312340||312320||312340||312320||3
1645182600000|2022-02-18 11:10:00|312301||312301||312301||312301||21
1645182900000|2022-02-18 11:15:00|312340||312301||312340||312301||14
1645183200000|2022-02-18 11:20:00|||||||||87
1645183500000|2022-02-18 11:25:00|||||||||59
1645183800000|2022-02-18 11:30:00|||||||||11
1645184100000|2022-02-18 11:35:00|||||||||9
1645184400000|2022-02-18 11:40:00|||||||||53
1645184700000|2022-02-18 11:45:00|311800|309000|311800|309000|311800|309810|311800|309000|278
1645185000000|2022-02-18 11:50:00|312301|309921|312301|309952|312301|309984|312301|309000|2
1645185300000|2022-02-18 11:55:00|312299|309000|312301|309924|312301|309945|312299|309000|17
1645185600000|2022-02-18 12:00:00|312000|309150|311790|311000|312300|311000|311788|309150|149
1645185900000|2022-02-18 12:05:00|311800|310900|311799|311301|311800|311301|311780|310900|389
1645186200000|2022-02-18 12:10:00|311800|311310|311800|311550|311800|311550|311799|311301|166
1645186500000|2022-02-18 12:15:00|311790|311601|311800|311550|311800|311601|311700|311550|293
1645186800000|2022-02-18 12:20:00|311790|311554|311500|311300|311790|311554|311500|311300|626
1645187100000|2022-02-18 12:25:00|311600|311309|311500|311300|311600|311309|311500|311300|115
1645187400000|2022-02-18 12:30:00|311488|310500|311400|311000|311500|311000|311200|310200|446
1645187700000|2022-02-18 12:35:00|311500|310399|311690|311000|311700|311200|311500|310200|357
1645188000000|2022-02-18 12:40:00|311700|311016|311700|310515|311700|311016|311700|310500|55
1645188300000|2022-02-18 12:45:00|311690|310600|311550|310395|311700|311000|311550|310380|250
1645188600000|2022-02-18 12:50:00|311500|310200|311690|310500|311700|310860|311500|310200|275
1645188900000|2022-02-18 12:55:00|311700|310600|311700|310606|311700|310900|311700|310500|38
1645189200000|2022-02-18 13:00:00|311542|310600|311700|310621|311700|310621|311540|310600|321
1645189500000|2022-02-18 13:05:00|311698|311000|311700|310806|311700|311005|311698|310806|115
1645189800000|2022-02-18 13:10:00|311385|311082|311180|310500|311700|311082|311008|310500|1404
1645190100000|2022-02-18 13:15:00|311100|310001|311000|310200|311200|310280|310854|310000|594
1645190400000|2022-02-18 13:20:00|310800|310201|310999|309201|310999|310201|310099|309000|882
1645190700000|2022-02-18 13:25:00|310888|309300|310399|309500|310900|309683|310178|309043|439
1645191000000|2022-02-18 13:30:00|310675|309501|309704|309022|310888|309697|309387|309000|923
1645191300000|2022-02-18 13:35:00|309705|309020|309980|309100|310000|309602|309600|309020|628
1645191600000|2022-02-18 13:40:00|310000|309577|309988|309399|310000|309600|309988|309300|135
1645191900000|2022-02-18 13:45:00|309999|309300|309980|309110|309999|309400|309978|309020|216
1645192200000|2022-02-18 13:50:00|310000|309112|310600|309600|311000|310000|309940|309020|806
1645192500000|2022-02-18 13:55:00|310800|309800|310800|309801|311000|310264|310500|309800|416
1645192800000|2022-02-18 14:00:00|310790|310000|311498|310060|311500|310501|310790|310000|817
1645193100000|2022-02-18 14:05:00|311448|310032|311099|310122|311448|310122|311099|310000|169
1645193400000|2022-02-18 14:10:00|310868|310077|311142|310000|311398|310077|310868|310000|360
1645193700000|2022-02-18 14:15:00|310984||310500||311142||310500||254
1645194000000|2022-02-18 14:20:00|310367|310100|310500|310100|310500|310100|310200|310100|468
1645194300000|2022-02-18 14:25:00|311142|310496|310938|310350|311500|311219|310377|309600|9666
1645194600000|2022-02-18 14:30:00|311200|310626|307589|307187|311446|310852|307441|307186|9694
1645194900000|2022-02-18 14:35:00|307504|307186|307055|306729|308048|307621|306489|306136|10339
1645195200000|2022-02-18 14:40:00|307019|306730|307605|307361|307653|307433|306207|306000|8120
1645195500000|2022-02-18 14:45:00|307691|307362|308293|307993|308356|308037|307086|306694|9890
1645195800000|2022-02-18 14:50:00|308356|308076|310200|310007|310200|310024|308355|307901|13682
1645196100000|2022-02-18 14:55:00|310300|309911|309167|308807|310800|310429|308708|308518|9703
1645196400000|2022-02-18 15:00:00|309172|308808|308210|307962|309500|309250|307500|307257|10486
1645196700000|2022-02-18 15:05:00|308174|307963|308482|308018|308483|308026|307646|307360|6570
1645197000000|2022-02-18 15:10:00|308340|308019|308658|308485|308800|308537|307798|307608|5252
1645197300000|2022-02-18 15:15:00|308765|308538|308798|308501|309574|309200|308200|307906|6377
1645197600000|2022-02-18 15:20:00|308500|308365|307475|307299|308800|308415|307475|307200|5634
1645197900000|2022-02-18 15:25:00|307470|307361|307448|307200|307937|307684|306929|306851|7726
1645198200000|2022-02-18 15:30:00|307344|307204|306948|306625|307500|307204|306399|306202|7631
1645198500000|2022-02-18 15:35:00|306840|306570|306144|306001|307234|306908|306054|306001|2716
1645198800000|2022-02-18 15:40:00|306214|306011|306415|306173|306800|306320|305946|305800|10197
1645199100000|2022-02-18 15:45:00|306414|306266|305568|305502|306800|306594|305457|305128|8689
1645199400000|2022-02-18 15:50:00|305530|305401|305608|305287|305983|305547|305113|304828|4964
1645199700000|2022-02-18 15:55:00|305580|305309|305304|305161|305666|305480|305038|304828|3545
1645200000000|2022-02-18 16:00:00|305153|305162|303932|303843|305304|305162|303876|303500|7600
1645200300000|2022-02-18 16:05:00|303918|303844|304050|303687|304665|304371|303700|303511|4798
1645200600000|2022-02-18 16:10:00|303870|303725|304398|304183|304700|304410|303502|303300|6960
1645200900000|2022-02-18 16:15:00|304498|304184|304999|304723|305000|304787|303919|303823|9420
1645201200000|2022-02-18 16:20:00|304967|304713|304768|304257|305437|305254|304555|304257|5099
1645201500000|2022-02-18 16:25:00|304981|304393|304785|304580|304983|304860|304696|304393|3422
1645201800000|2022-02-18 16:30:00|304662|304582|303998|303831|304980|304655|303832|303646|4355
1645202100000|2022-02-18 16:35:00|304007|303800|305000|304801|305154|304898|303735|303600|4175
1645202400000|2022-02-18 16:40:00|305049|304904|304467|304133|305137|304920|304287|303982|2118
1645202700000|2022-02-18 16:45:00|304372|304254|303948|303688|304943|304736|303859|303600|2926
1645203000000|2022-02-18 16:50:00|303969|303791|303661|303540|304123|303941|303481|303300|4298
1645203300000|2022-02-18 16:55:00|303662|303541|303109|302901|303900|303745|302786|302700|4926
1645203600000|2022-02-18 17:00:00|303108|302902|303085|302851|303500|303393|302938|302713|6642
1645203900000|2022-02-18 17:05:00|302989|302857|303950|303867|304118|303867|302977|302714|1760
1645204200000|2022-02-18 17:10:00|304000|303862|304500|304144|305000|304639|303964|303800|11070
1645204500000|2022-02-18 17:15:00|304499|304213|304959|304773|305312|305006|304249|304100|5718
1645204800000|2022-02-18 17:20:00|304942|304782|304481|304114|305185|305060|304479|304114|3351
1645205100000|2022-02-18 17:25:00|304395|304101|304397|304116|304900|304599|304182|304000|3254
1645205400000|2022-02-18 17:30:00|304345|304126|303798|303500|304860|304391|303501|303403|3837
1645205700000|2022-02-18 17:35:00|303900|303610|302641|302501|304069|303706|302487|302218|8525
1645206000000|2022-02-18 17:40:00|302634|302500|302618|302408|303179|302974|302465|302203|3119
1645206300000|2022-02-18 17:45:00|302504|302208|302985|302777|303055|302777|302499|302203|4381
1645206600000|2022-02-18 17:50:00|302995|302780|302825|302609|303151|302886|302442|302249|3789
1645206900000|2022-02-18 17:55:00|302824|302681|302890|302576|303200|303008|302580|302409|6039
1645207200000|2022-02-18 18:00:00|302904|302701|302758|302555|303158|302807|302588|302500|3970
1645207500000|2022-02-18 18:05:00|302756|302519|302857|302706|303200|303087|302594|302500|3110
1645207800000|2022-02-18 18:10:00|302856|302755|302247|302002|302900|302755|302089|302002|7099
1645208100000|2022-02-18 18:15:00|302213|302003|302324|302188|302477|302280|301845|301700|4689
1645208400000|2022-02-18 18:20:00|302322|302087|303372|303230|303500|303343|302171|301953|5022
1645208700000|2022-02-18 18:25:00|303363|303215|302824|302609|303363|303226|302633|302398|1880
1645209000000|2022-02-18 18:30:00|302789|302619|302916|302668|303200|302969|302724|302478|1701
1645209300000|2022-02-18 18:35:00|302881|302618|303898|303731|304000|303803|302643|302478|4610
1645209600000|2022-02-18 18:40:00|304000|303735|303590|303348|304000|303802|303341|303100|2500
1645209900000|2022-02-18 18:45:00|303561|303419|303562|303233|303826|303688|303465|303220|1800
1645210200000|2022-02-18 18:50:00|303487|303220|304199|303840|304199|303990|303312|303145|4259
1645210500000|2022-02-18 18:55:00|304084|303950|304238|303969|304500|304267|303728|303526|3942
1645210800000|2022-02-18 19:00:00|304070|303992|304466|304249|304860|304720|304070|303957|4332
1645211100000|2022-02-18 19:05:00|304396|304252|303993|303847|304657|304539|303803|303612|5260
1645211400000|2022-02-18 19:10:00|303914|303800|304261|304139|304430|304267|303831|303714|2198
1645211700000|2022-02-18 19:15:00|304264|304040|304978|304832|305078|304995|304158|303988|7662
1645212000000|2022-02-18 19:20:00|304944|304763|305820|305582|305821|305660|304644|304500|4340
1645212300000|2022-02-18 19:25:00|305821|305625|306313|306072|306688|306553|305600|305337|9027
1645212600000|2022-02-18 19:30:00|306227|306103|306710|306435|307399|307258|306227|306100|6482
1645212900000|2022-02-18 19:35:00|306665|306397|306050|305916|306700|306626|305916|305800|3449
1645213200000|2022-02-18 19:40:00|306054|305915|305698|305576|306253|306113|305619|305362|5822
1645213500000|2022-02-18 19:45:00|305700|305580|305384|305200|306000|305907|305380|305200|2784
1645213800000|2022-02-18 19:50:00|305400|305201|306458|306255|306458|306318|305153|305000|7531
1645214100000|2022-02-18 19:55:00|306339|306258|307098|306896|307284|307018|306286|305997|10126
1645214400000|2022-02-18 20:00:00|307157|306948|308058|307863|308820|308453|307103|306800|14156
1645214700000|2022-02-18 20:05:00|308000|307844|307856|307609|308400|308308|307415|307169|7507
1645215000000|2022-02-18 20:10:00|307855|307610|307607|307412|308500|308288|307451|307169|7448
1645215300000|2022-02-18 20:15:00|307528|307301|305662|305381|307800|307575|305492|305100|8677
1645215600000|2022-02-18 20:20:00|305518|305457|305147|304971|305990|305749|305055|304846|6362
1645215900000|2022-02-18 20:25:00|305057|304900|305466|305112|306000|305827|305028|304800|5832
1645216200000|2022-02-18 20:30:00|305361|305090|304096|303791|305361|305136|303582|303200|7538
1645216500000|2022-02-18 20:35:00|304053|303906|304491|304254|304798|304646|304053|303900|6942
1645216800000|2022-02-18 20:40:00|304531|304301|305786|305610|305957|305704|304269|304043|10132
1645217100000|2022-02-18 20:45:00|305798|305613|306076|305623|306500|306270|305277|305100|8543
1645217400000|2022-02-18 20:50:00|305961|305403|305492|305264|306255|305959|305307|305102|15448
1645217700000|2022-02-18 20:55:00|305649|305265|305343|305170|305649|305428|304216|304070|39412
1645218000000|2022-02-18 21:00:00|305999|305095|305800|305500|306500|305510|305399|304700|198499
1645218300000|2022-02-18 21:05:00|305700|305251|305400|305301|305700|305401|305400|305251|6783
1645218600000|2022-02-18 21:10:00|305375|305350|305600|305500|305800|305650|305375|305301|5713
1645218900000|2022-02-18 21:15:00|305700|305550|305650|305550|305800|305550|305600|305501|1163
1645219200000|2022-02-18 21:20:00|305700|305552|305650|305550|305700|305552|305649|305550|551
1645219500000|2022-02-18 21:25:00|||||||||238
1645219800000|2022-02-18 21:30:00|305700|305600|305700|305511|305700|305600|305550|305511|1427
1645220100000|2022-02-18 21:35:00|305550|305501|305550|305510|305700|305525|305501|305500|3231
1645220400000|2022-02-18 21:40:00|305525|305540|305510|305450|305550|305540|305450|305301|4692
1645220700000|2022-02-18 21:45:00|305450|305300|305500|305450|305600|305450|305450|305300|2016
1645221000000|2022-02-18 21:50:00|305550|305300|305550|305300|305550|305300|305550|305300|718
1645221300000|2022-02-18 21:55:00|305451|305301|305451|305301|305500|305301|305451|305301|162
1645520400000|2022-02-22 09:00:00|299102|296447|297900|295356|299102|296750|297884|295000|1038
1645520700000|2022-02-22 09:05:00|297400|295097|297890|295708|297900|296500|296000|295000|1013
1645521000000|2022-02-22 09:10:00|297000|296200|297000|296200|297000|296200|297000|296200|103
1645521300000|2022-02-22 09:15:00|297890|296207|297890|296200|297890|297000|297890|296200|576
1645521600000|2022-02-22 09:20:00|297800|297300|297500|296200|297890|297300|297440|296200|878
1645521900000|2022-02-22 09:25:00|297499|296250|297900|296455|297900|297314|297499|296250|356
1645522200000|2022-02-22 09:30:00|298500|296271|297900|296650|298700|297902|297900|296251|587
1645522500000|2022-02-22 09:35:00|298700|296200|299000|297000|299102|297001|298699|296200|140
1645522800000|2022-02-22 09:40:00|298000|296220|297900|296300|298000|297000|297700|296220|78
1645523100000|2022-02-22 09:45:00|||||||||75
1645523400000|2022-02-22 09:50:00||297079||296800||297100||296300|124
1645523700000|2022-02-22 09:55:00||296801||296300||296801||296300|87
1645524000000|2022-02-22 10:00:00|298000|296301|297900|297100|298000|297100|297900|296300|326
1645524300000|2022-02-22 10:05:00|298000|296300|298000|296301|298000|297180|297920|296300|334
1645524600000|2022-02-22 10:10:00|299102|296412|300000|297632|300000|297707|298400|296301|457
1645524900000|2022-02-22 10:15:00|299999|297200|300000|298422|300000|299000|299999|297200|56
1645525200000|2022-02-22 10:20:00|300300|298001|301200|299500|302000|299859|300300|298000|1489
1645525500000|2022-02-22 10:25:00|301199||302000||302000||300300||285
1645525800000|2022-02-22 10:30:00|301998|300750|302000|299500|302000|300750|301998|299500|569
1645526100000|2022-02-22 10:35:00|301800|299860|302000|301001|302000|301138|301500|299500|334
1645526400000|2022-02-22 10:40:00|302347|301138|302600|301100|302955|302021|302347|300701|749
1645526700000|2022-02-22 10:45:00|302955||302955||302955||301564||554
1645527000000|2022-02-22 10:50:00||301101||301100||301101||301100|167
1645527300000|2022-02-22 10:55:00|302819|302500|302955|302100|302955|302500|302819|301100|1014
1645527600000|2022-02-22 11:00:00|302840|300701|302955|300701|302955|301740|302840|300701|82
1645527900000|2022-02-22 11:05:00|302800|300800|302600|300800|302955|300800|301000|300800|409
1645528200000|2022-02-22 11:10:00|302199|300850|302600|300850|302600|301101|302199|300848|100
1645528500000|2022-02-22 11:15:00|302500|300900|302600|301101|302600|301101|301899|300900|36
1645528800000|2022-02-22 11:20:00|302299|301000|302299|301021|302299|301021|302299|301000|48
1645529100000|2022-02-22 11:25:00|302600|301000|302600|301000|302600|301000|302100|301000|40
1645529400000|2022-02-22 11:30:00|301300|300850|301300|300850|301300|300851|301300|300850|34
1645529700000|2022-02-22 11:35:00|301288|300851|301300|300100|301300|300851|300800|300100|839
1645530000000|2022-02-22 11:40:00||300000||300300||300300||300000|264
1645530300000|2022-02-22 11:45:00|302914|301002|302886|301790|302955|302214|302886|300300|769
1645530600000|2022-02-22 11:50:00|302955||302739||302955||302299||340
1645530900000|2022-02-22 11:55:00|302860|301810|302840|301810|302860|301810|302500|301810|14
1645531200000|2022-02-22 12:00:00|302536|301790|301999|301223|302840|301790|301790|301000|1262
1645531500000|2022-02-22 12:05:00|302000|301300|302000|301700|302200|301702|301999|301223|766
1645531800000|2022-02-22 12:10:00|302200|301701|302837|301730|302840|302206|302189|301700|1548
1645532100000|2022-02-22 12:15:00|302840|301731|302955|302300|302955|302710|302840|301731|771
1645532400000|2022-02-22 12:20:00|302949|302700|302955|302400|303300|302955|302949|302300|1694
1645532700000|2022-02-22 12:25:00|302900|302402|302850|302500|302955|302700|302690|302402|1909
1645533000000|2022-02-22 12:30:00|302699|302501|302955|302702|302955|302702|302498|301600|1443
1645533300000|2022-02-22 12:35:00|302800|302800|302500|301800|302955|302800|302198|301800|3043
1645533600000|2022-02-22 12:40:00|302785|301901|302600|302200|302785|302200|302600|301901|432
1645533900000|2022-02-22 12:45:00|302785|302201|302875|302200|302955|302611|302700|302200|853
1645534200000|2022-02-22 12:50:00|302873|302711|303000|302400|303300|302711|302867|302200|1370
1645534500000|2022-02-22 12:55:00|302980|302401|302998|302400|303200|302700|302800|302400|365
1645534800000|2022-02-22 13:00:00|302800|302455|302888|302400|303000|302700|302699|302400|950
1645535100000|2022-02-22 13:05:00|302800|302401|302999|302600|303000|302701|302650|302400|931
1645535400000|2022-02-22 13:10:00|302985|302400|302500|301700|302985|302502|302298|301600|663
1645535700000|2022-02-22 13:15:00|302298|301711|302000|301600|302298|301724|301998|301600|446
1645536000000|2022-02-22 13:20:00|301869|301350|301800|301312|302000|301350|301800|301300|529
1645536300000|2022-02-22 13:25:00|301660|301348|301889|301101|302000|301701|301499|301100|2080
1645536600000|2022-02-22 13:30:00|301885|301113|302499|301299|302500|301710|301800|301113|1065
1645536900000|2022-02-22 13:35:00|302495|301300|302300|301699|302495|301699|302300|301299|331
1645537200000|2022-02-22 13:40:00|302600|301810|303000|302400|303000|302700|302590|301810|1475
1645537500000|2022-02-22 13:45:00|303300|302603|303000|302500|303300|302603|302900|302400|817
1645537800000|2022-02-22 13:50:00|302999|302510|302900|302609|303300|302609|302885|302510|602
1645538100000|2022-02-22 13:55:00|302889|302600|302900|302625|302900|302625|302860|302520|517
1645538400000|2022-02-22 14:00:00|302600|302400|303288|302400|303300|302821|302600|302400|1603
1645538700000|2022-02-22 14:05:00|302890|301900|302998|302310|303288|302310|302400|301900|777
1645539000000|2022-02-22 14:10:00|303000|302326|302884|301835|303000|302326|302586|301800|921
1645539300000|2022-02-22 14:15:00|302700|301826|302500|301800|302700|302055|302500|301800|224
1645539600000|2022-02-22 14:20:00|302475||302484||302500||302475||230
1645539900000|2022-02-22 14:25:00|301800|301600|301500|300800|302500|301600|301253|300800|3166
1645540200000|2022-02-22 14:30:00|301314|301000|302493|301932|303176|302817|300944|300700|18530
1645540500000|2022-02-22 14:35:00|302284|301933|301740|301572|303000|302754|301616|301216|16586
1645540800000|2022-02-22 14:40:00|301745|301549|303349|302993|304000|303900|301687|301300|19854
1645541100000|2022-02-22 14:45:00|303500|302950|304198|303979|304332|304023|303176|302750|10799
1645541400000|2022-02-22 14:50:00|304160|304000|304600|304353|304900|304654|303501|303312|13483
1645541700000|2022-02-22 14:55:00|304598|304354|303275|302800|304800|304591|303275|302800|10916
1645542000000|2022-02-22 15:00:00|303274|302937|303635|303435|303728|303534|302799|302500|4972
1645542300000|2022-02-22 15:05:00|303647|303439|303197|303000|304000|303709|302481|302200|5333
1645542600000|2022-02-22 15:10:00|303193|303013|304500|304299|304627|304488|303149|302873|9460
1645542900000|2022-02-22 15:15:00|304497|304300|304987|304813|305250|305134|304401|304127|6759
1645543200000|2022-02-22 15:20:00|304882|304798|304554|304408|305340|305250|304551|304340|6598
1645543500000|2022-02-22 15:25:00|304574|304409|306000|305873|306050|305925|304566|304339|6765
1645543800000|2022-02-22 15:30:00|305999|305872|305130|304878|305999|305872|304690|304500|4953
1645544100000|2022-02-22 15:35:00|305077|304813|304045|303800|305191|304922|303978|303800|5664
1645544400000|2022-02-22 15:40:00|304042|303837|303309|303121|304268|304087|303080|302800|8216
1645544700000|2022-02-22 15:45:00|303411|303100|303787|303510|304000|303675|302947|302800|3137
1645545000000|2022-02-22 15:50:00|303768|303509|302784|302500|303780|303511|302686|302498|4588
1645545300000|2022-02-22 15:55:00|302662|302510|302005|301800|302784|302550|301875|301700|6633
1645545600000|2022-02-22 16:00:00|301993|301807|302000|301816|302450|302134|301738|301500|6384
1645545900000|2022-02-22 16:05:00|301990|301806|301357|301203|302301|302158|301326|301111|8508
1645546200000|2022-02-22 16:10:00|301280|301204|301136|300902|301674|301515|300950|300648|14685
1645546500000|2022-02-22 16:15:00|301122|301009|300350|300135|301400|301269|300108|300014|10758
1645546800000|2022-02-22 16:20:00|300250|300014|299817|299501|300371|300024|298882|298593|18061
1645547100000|2022-02-22 16:25:00|299767|299599|299610|299408|300445|300239|299396|299143|8169
1645547400000|2022-02-22 16:30:00|299553|299411|300366|300154|300500|300278|299553|299300|5933
1645547700000|2022-02-22 16:35:00|300332|300158|299599|299227|300332|300161|299169|299003|6674
1645548000000|2022-02-22 16:40:00|299778|299441|299483|299300|299894|299627|299348|299082|3910
1645548300000|2022-02-22 16:45:00|299530|299262|299751|299569|300200|299986|299363|299181|7794
1645548600000|2022-02-22 16:50:00|299748|299596|299291|299021|300555|300398|299030|298910|5322
1645548900000|2022-02-22 16:55:00|299351|299000|299790|299532|299795|299606|298731|298602|10855
1645549200000|2022-02-22 17:00:00|299717|299525|300279|300022|300700|300455|299613|299353|6311
1645549500000|2022-02-22 17:05:00|300229|300024|300240|300143|300652|300417|299861|299682|4158
1645549800000|2022-02-22 17:10:00|300227|299991|300009|299838|300240|300095|299655|299446|3962
1645550100000|2022-02-22 17:15:00|300000|299583|299854|299665|300053|299931|299673|299518|4474
1645550400000|2022-02-22 17:20:00|299806|299666|299931|299720|300244|300076|299770|299599|10165
1645550700000|2022-02-22 17:25:00|299843|299648|300144|300002|300700|300498|299778|299648|3410
1645551000000|2022-02-22 17:30:00|300122|299914|299856|299702|300371|300234|299694|299499|4027
1645551300000|2022-02-22 17:35:00|299900|299705|300400|300179|300600|300475|299900|299705|1945
1645551600000|2022-02-22 17:40:00|300308|300111|299705|299576|300400|300161|299685|299573|2097
1645551900000|2022-02-22 17:45:00|299704|299571|300047|299936|300100|299939|299570|299499|4150
1645552200000|2022-02-22 17:50:00|300046|299937|300023|299852|300301|300127|299860|299666|3284
1645552500000|2022-02-22 17:55:00|300013|299903|300184|299963|300400|300247|299967|299800|3729
1645552800000|2022-02-22 18:00:00|300263|299966|300271|299976|300314|300139|299823|299577|2743
1645553100000|2022-02-22 18:05:00|300149|299962|300143|299854|300300|300208|299959|299769|3750
1645553400000|2022-02-22 18:10:00|300247|299978|300235|300122|300700|300526|300143|299970|5038
1645553700000|2022-02-22 18:15:00|300226|300049|299716|299492|300352|300125|299117|299000|5412
1645554000000|2022-02-22 18:20:00|299717|299500|299898|299737|300042|299924|299609|299492|2600
1645554300000|2022-02-22 18:25:00|299900|299736|299376|299216|299986|299787|298991|298836|4593
1645554600000|2022-02-22 18:30:00|299374|299266|299571|299400|299744|299498|299144|298895|4451
1645554900000|2022-02-22 18:35:00|299561|299403|299221|299027|299583|299427|299037|298856|8532
1645555200000|2022-02-22 18:40:00|299264|299074|298778|298536|299420|299317|298606|298512|3701
1645555500000|2022-02-22 18:45:00|298837|298512|298751|298501|298951|298840|298460|298422|2960
1645555800000|2022-02-22 18:50:00|298690|298500|298194|298063|298789|298622|298194|298063|6491
1645556100000|2022-02-22 18:55:00|298193|298065|298008|297811|298430|298207|297779|297664|4632
1645556400000|2022-02-22 19:00:00|297953|297802|297744|297548|298039|297883|297617|297500|2414
1645556700000|2022-02-22 19:05:00|297713|297559|297281|297119|298000|297723|297280|297118|2725
1645557000000|2022-02-22 19:10:00|297294|297160|298206|298034|298391|298118|296990|296800|6095
1645557300000|2022-02-22 19:15:00|298172|297884|298495|298294|298900|298645|297917|297547|4396
1645557600000|2022-02-22 19:20:00|298584|298395|298200|297987|299652|299404|297762|297477|11388
1645557900000|2022-02-22 19:25:00|298300|298016|299457|299178|299674|299561|298300|298016|9711
1645558200000|2022-02-22 19:30:00|299293|299083|300055|299737|300700|300512|298882|298600|14622
1645558500000|2022-02-22 19:35:00|300098|299769|299653|299322|300500|300252|299627|299260|5933
1645558800000|2022-02-22 19:40:00|299652|299461|298669|298413|299877|299720|298599|298362|4996
1645559100000|2022-02-22 19:45:00|298628|298264|300592|300309|300652|300474|298376|298080|8856
1645559400000|2022-02-22 19:50:00|300653|300419|301807|301573|302444|302022|300653|300416|16330
1645559700000|2022-02-22 19:55:00|301803|301730|302364|301945|302999|302730|301803|301574|10104
1645560000000|2022-02-22 20:00:00|302457|301971|303400|303182|303658|303414|302046|301675|11186
1645560300000|2022-02-22 20:05:00|303319|302997|302451|302158|303500|303314|302451|302158|5151
1645560600000|2022-02-22 20:10:00|302648|302222|303312|303051|303658|303437|302643|302222|4346
1645560900000|2022-02-22 20:15:00|303460|303119|302480|302276|304000|303769|302278|302100|6012
1645561200000|2022-02-22 20:20:00|302476|302277|302098|301861|302806|302443|301600|301454|7970
1645561500000|2022-02-22 20:25:00|302097|301802|302636|302372|303173|302900|301852|301544|7685
1645561800000|2022-02-22 20:30:00|302566|302373|302393|302114|302880|302373|301775|301546|6441
1645562100000|2022-02-22 20:35:00|302531|302162|301994|301780|302564|302319|301723|301492|6921
1645562400000|2022-02-22 20:40:00|302062|301834|301133|300925|302236|301901|300595|300393|8680
1645562700000|2022-02-22 20:45:00|301047|300875|300413|300310|301128|300875|300091|300000|11548
1645563000000|2022-02-22 20:50:00|300211|300222|300100|299923|300414|300222|299467|299000|21254
1645563300000|2022-02-22 20:55:00|300199|299924|300599|300338|300930|300790|300033|299765|28308
1645563600000|2022-02-22 21:00:00|301000|300117|301900|300800|302600|301434|300974|300117|2562
1645563900000|2022-02-22 21:05:00|301800|300803|301900|301501|301900|301504|301600|300800|1505
1645564200000|2022-02-22 21:10:00|302429|301700|302500|301700|302600|301884|301900|301600|995
1645564500000|2022-02-22 21:15:00|302488||302393||302488||302393||213
1645564800000|2022-02-22 21:20:00|302288|301100|301997|301000|302298|301100|301997|300800|705
1645565100000|2022-02-22 21:25:00|||||||||71
1645565400000|2022-02-22 21:30:00|301948|301503|301948|301503|301948|301503|301948|301503|200
1645565700000|2022-02-22 21:35:00|301947||301995||301995||301947||62
1645566000000|2022-02-22 21:40:00|302300|301512|302300|301522|302300|301522|302298|301510|520
1645566300000|2022-02-22 21:45:00|||||||||50
1645566600000|2022-02-22 21:50:00|301850|301700|302290|300614|302400|301700|301675|300614|630
1645566900000|2022-02-22 21:55:00|301799|301000|301499|301000|302300|301000|301499|301000|189
1645567200000|2022-02-22 22:00:00|||||||||324
1645567500000|2022-02-22 22:05:00|||||||||74
1645567800000|2022-02-22 22:10:00|||||||||14
1645568100000|2022-02-22 22:15:00|||||||||18
1645568400000|2022-02-22 22:20:00|301500||301689||301689||301500||104
1645568700000|2022-02-22 22:25:00|301699|301100|302000|301100|302000|301100|301699|301100|50
1645569000000|2022-02-22 22:30:00|301960|301000|301988|301000|301988|301000|301948|301000|71
1645569300000|2022-02-22 22:35:00|301960|301300|302000|301300|302000|301300|301900|301300|93
1645569600000|2022-02-22 22:40:00|||||||||29
1645569900000|2022-02-22 22:45:00|301960|301661|302000|301525|302000|301661|301960|301525|535
1645570200000|2022-02-22 22:50:00|||||||||20
1645570500000|2022-02-22 22:55:00|||||||||18
1645570800000|2022-02-22 23:00:00|||||||||167
1645571100000|2022-02-22 23:05:00||301600||301600||301603||301600|73
1645571400000|2022-02-22 23:10:00|302050||302000||302050||302000||92
1645571700000|2022-02-22 23:15:00|302050|301900|302000|301700|302050|301900|302000|301700|308
1645572000000|2022-02-22 23:20:00|302050||302050||302050||302050||20
1645572300000|2022-02-22 23:25:00|302274|301881|302700|301881|302700|301881|302274|301881|811
1645572600000|2022-02-22 23:30:00|302699||302650||302699||302650||84
1645572900000|2022-02-22 23:35:00|302599|301900|302499|301881|302599|301900|302450|301881|171
1645573200000|2022-02-22 23:40:00|302500|302001|302600|302001|302698|302001|302500|302001|186
1645573500000|2022-02-22 23:45:00|302698|302101|302700|302300|302700|302300|302690|302001|104
1645573800000|2022-02-22 23:50:00|303000||303000||303000||302700||146
1645574100000|2022-02-22 23:55:00|303200|302400|303000|301891|303200|302410|302999|301891|97
1645574400000|2022-02-23 00:00:00|||||||||1
1645574700000|2022-02-23 00:05:00|||||||||49
1645575000000|2022-02-23 00:10:00|302500|301881|302490|301892|302500|301892|302490|301881|64
1645575300000|2022-02-23 00:15:00|302475|301881|302475|301881|302475|302010|302475|301881|31
1645575600000|2022-02-23 00:20:00|302300|301970|302400|302101|303200|302101|302300|301881|336
1645575900000|2022-02-23 00:25:00|302200|301900|302300|301916|302400|302202|302200|301900|259
1645576200000|2022-02-23 00:30:00|302380|301970|302300|302101|302380|302101|302300|301970|166
1645576500000|2022-02-23 00:35:00|302380|302100|302200|301898|302999|302100|302200|301898|410
1645576800000|2022-02-23 00:40:00|302100||302000||302100||302000||664
1645577100000|2022-02-23 00:45:00|302200|302000|302700|301908|303000|302000|302200|301898|251
1645577400000|2022-02-23 00:50:00|302699|301901|303000|301898|303000|302000|302100|301898|236
1645577700000|2022-02-23 00:55:00|302980|301900|303000|301898|303000|301900|302900|301898|167
1645606800000|2022-02-23 09:00:00|305301|302927|305301|303101|305301|304700|304050|302901|527
1645607100000|2022-02-23 09:05:00|305056|303102|304514|303203|305842|303256|304514|302000|94
1645607400000|2022-02-23 09:10:00|305785|303000|305890|304400|305890|304400|305785|303000|492
1645607700000|2022-02-23 09:15:00|305842|305000|305842|304700|305890|305000|305842|304400|470
1645608000000|2022-02-23 09:20:00|305890|304609|305842|304400|305890|304609|304800|304400|316
1645608300000|2022-02-23 09:25:00|305890|304520|305842|304501|305890|304615|305842|304400|21
1645608600000|2022-02-23 09:30:00|306730|304500|306730|304500|306730|306000|305600|304400|1072
1645608900000|2022-02-23 09:35:00|306729||306730||306730||306200||85
1645609200000|2022-02-23 09:40:00|306729|305160|306730|304400|306730|305451|305700|304400|81
1645609500000|2022-02-23 09:45:00|306729|304500|306730|304400|306730|304500|305600|304400|30
1645609800000|2022-02-23 09:50:00|306700||305499||306730||305499||40
1645610100000|2022-02-23 09:55:00|305498||304999||305498||304999||113
1645610400000|2022-02-23 10:00:00|304998|304040|304998|304400|304999|304566|304500|304020|104
1645610700000|2022-02-23 10:05:00|305440|304569|304999|303956|305440|304574|304664|303000|274
1645611000000|2022-02-23 10:10:00|304400|303000|304499|303627|304600|303748|304399|303000|43
1645611300000|2022-02-23 10:15:00|304999|303000|304388|303700|304999|303700|304388|303000|222
1645611600000|2022-02-23 10:20:00|304387|303001|304300|303656|304499|304296|304274|302000|309
1645611900000|2022-02-23 10:25:00|304498|304000|304299|303026|305440|304000|304299|302000|233
1645612200000|2022-02-23 10:30:00|304300|303027|304499|303003|305499|303033|304247|302000|153
1645612500000|2022-02-23 10:35:00|305492|302000|304389|303004|305499|303008|304389|302000|16
1645612800000|2022-02-23 10:40:00|305499|303003|305499|302000|305499|303013|304380|302000|88
1645613100000|2022-02-23 10:45:00|305098|303234|303999|302013|305399|303234|303999|302000|157
1645613400000|2022-02-23 10:50:00|305399|302011|304987|303500|305399|303500|303999|302011|1
1645613700000|2022-02-23 10:55:00|304988|303700|304999|303900|304999|303900|304597|303700|0
1645614000000|2022-02-23 11:00:00|304187|303700|304999|302400|304999|303700|304187|302000|184
1645614300000|2022-02-23 11:05:00|304998|302000|304999|302600|304999|302600|304100|302000|16
1645614600000|2022-02-23 11:10:00|304998|303141|304999|302600|304999|303141|304988|302600|24
1645614900000|2022-02-23 11:15:00|304998||304998||304999||304400||0
1645615200000|2022-02-23 11:20:00|304600||304979||304999||304079||33
1645615500000|2022-02-23 11:25:00|304977||304399||304999||303889||1
1645615800000|2022-02-23 11:30:00|304398|303001|304395|303002|304398|303004|304395|302600|31
1645616100000|2022-02-23 11:35:00|304300|302600|304300|302600|304300|303001|304300|302600|34
1645616400000|2022-02-23 11:40:00|||||||||2
1645616700000|2022-02-23 11:45:00|303888||304000||304395||303886||43
1645617000000|2022-02-23 11:50:00|303999|303000|303999|303000|303999|303000|303999|303000|0
1645617300000|2022-02-23 11:55:00|303899|302850|303665|302600|303999|303000|303659|302600|328
1645617600000|2022-02-23 12:00:00|303425|302640|303300|302650|303700|302822|302997|302600|320
1645617900000|2022-02-23 12:05:00|303500|302652|303300|302776|303700|302864|303300|302650|253
1645618200000|2022-02-23 12:10:00|303389|302800|303700|303000|303700|303000|303290|302800|572
1645618500000|2022-02-23 12:15:00|303690|303010|303550|303105|303700|303120|303398|302984|722
1645618800000|2022-02-23 12:20:00|303539|303116|303996|303209|303996|303311|303539|303116|387
1645619100000|2022-02-23 12:25:00|303995|303200|303599|303209|303996|303209|303599|302850|80
1645619400000|2022-02-23 12:30:00|303600|303200|303889|303500|303900|303500|303400|302800|489
1645619700000|2022-02-23 12:35:00|303913|303650|304330|303660|304500|303660|303800|303650|289
1645620000000|2022-02-23 12:40:00|304000|303650|304290|303650|304330|303699|304000|303650|77
1645620300000|2022-02-23 12:45:00|304189|303651|303999|303500|304189|303651|303925|303500|234
1645620600000|2022-02-23 12:50:00|303990|303510|303996|303516|303996|303521|303990|303500|146
1645620900000|2022-02-23 12:55:00|303980|303500|303969|303500|303996|303614|303895|303500|104
1645621200000|2022-02-23 13:00:00|303946|303600|303946|303521|303946|303600|303944|303500|123
1645621500000|2022-02-23 13:05:00|303996|303500|303922|303666|303996|303666|303922|303500|55
1645621800000|2022-02-23 13:10:00|303896|303681|303896|303600|303896|303718|303896|303500|92
1645622100000|2022-02-23 13:15:00|303922|303500|303896|303500|303922|303509|303881|303500|8
1645622400000|2022-02-23 13:20:00|303922|303520|303920|303520|303922|303531|303920|303520|263
1645622700000|2022-02-23 13:25:00|303800|303500|303860|303200|303922|303500|303742|302776|624
1645623000000|2022-02-23 13:30:00|303759|303209|303561|302850|303860|303215|303561|302850|80
1645623300000|2022-02-23 13:35:00|303860|302900|303800|303030|303860|303041|303516|302850|329
1645623600000|2022-02-23 13:40:00|303798|303200|303468|303240|303798|303300|303468|303200|49
1645623900000|2022-02-23 13:45:00|303922|303297|303906|303300|303922|303311|303687|303213|206
1645624200000|2022-02-23 13:50:00|303894|303201|303922|303300|303922|303327|303700|303200|394
1645624500000|2022-02-23 13:55:00|303702|303400|303886|303400|303922|303700|303702|303350|686
1645624800000|2022-02-23 14:00:00|303813|303403|303875|303321|303922|303403|303798|303300|341
1645625100000|2022-02-23 14:05:00|303800|303500|304999|304200|305000|304200|303645|303500|1855
1645625400000|2022-02-23 14:10:00|304900|304500|304733|303703|304900|304550|304300|303500|1813
1645625700000|2022-02-23 14:15:00|304588|303613|304350|303732|304588|304001|304302|303613|517
1645626000000|2022-02-23 14:20:00|304288|303714|304500|303700|304500|303714|303995|303500|428
1645626300000|2022-02-23 14:25:00|304488|303800|303552|302900|304500|304200|303552|302900|1741
1645626600000|2022-02-23 14:30:00|303656|302926|302323|302184|303800|303451|301893|301444|9023
1645626900000|2022-02-23 14:35:00|302279|301800|303273|303024|303398|303200|301369|301188|19521
1645627200000|2022-02-23 14:40:00|303254|303050|301496|301196|303734|303368|301272|301000|12046
1645627500000|2022-02-23 14:45:00|301479|301294|301507|301251|302862|302237|301442|301142|9911
1645627800000|2022-02-23 14:50:00|301499|301201|300319|299999|301883|301301|300024|299800|16686
1645628100000|2022-02-23 14:55:00|300316|300001|300582|300300|301000|300612|300169|299999|7709
1645628400000|2022-02-23 15:00:00|300569|300303|299998|299805|300623|300306|299204|299000|17236
1645628700000|2022-02-23 15:05:00|299978|299655|299468|299272|300188|299801|298924|298800|7319
1645629000000|2022-02-23 15:10:00|299466|299274|299866|299705|300192|300005|299207|299000|9710
1645629300000|2022-02-23 15:15:00|299861|299650|298759|298446|299863|299650|298320|298032|12594
1645629600000|2022-02-23 15:20:00|298617|298380|298236|298049|299400|299216|297983|297764|4523
1645629900000|2022-02-23 15:25:00|298237|298045|297699|297503|298386|298062|297317|297074|9106
1645630200000|2022-02-23 15:30:00|297692|297500|297542|297350|298094|297727|297399|297119|9991
1645630500000|2022-02-23 15:35:00|297543|297401|297331|297152|298500|298162|297031|296800|9680
1645630800000|2022-02-23 15:40:00|297329|297153|296000|295715|297482|297298|295778|295550|10324
1645631100000|2022-02-23 15:45:00|295898|295600|295708|295500|296670|296400|295648|295500|11710
1645631400000|2022-02-23 15:50:00|295661|295510|295790|295611|296399|296102|295500|295304|6622
1645631700000|2022-02-23 15:55:00|295800|295612|296327|296108|296960|296807|295526|295400|15784
1645632000000|2022-02-23 16:00:00|296325|296107|295496|295346|296805|296432|295327|295100|5107
1645632300000|2022-02-23 16:05:00|295495|295194|295749|295320|296013|295812|295312|295100|8797
1645632600000|2022-02-23 16:10:00|295730|295318|296067|295921|296498|296184|295637|295318|9069
1645632900000|2022-02-23 16:15:00|296053|295881|295798|295580|296071|295901|295439|295200|15545
1645633200000|2022-02-23 16:20:00|295778|295577|296143|295859|296222|296014|295599|295439|8555
1645633500000|2022-02-23 16:25:00|295989|295750|295598|295449|296400|296268|295542|295439|5151
1645633800000|2022-02-23 16:30:00|295599|295450|296241|296044|296720|296413|295108|295000|9122
1645634100000|2022-02-23 16:35:00|296230|296000|296403|296229|296806|296618|295988|295782|4067
1645634400000|2022-02-23 16:40:00|296433|296230|296335|296112|296806|296650|296164|295908|3271
1645634700000|2022-02-23 16:45:00|296334|296113|296399|296156|296454|296278|295867|295672|6298
1645635000000|2022-02-23 16:50:00|296542|296291|297286|297041|297323|297167|296176|296000|2744
1645635300000|2022-02-23 16:55:00|297323|297101|297155|297000|297754|297550|297152|297000|2760
1645635600000|2022-02-23 17:00:00|297313|297003|296726|296590|297367|297071|296521|296327|5092
1645635900000|2022-02-23 17:05:00|296780|296588|297107|296729|297344|297037|296274|296134|1753
1645636200000|2022-02-23 17:10:00|297172|296921|296961|296768|297352|297118|296655|296500|3925
1645636500000|2022-02-23 17:15:00|296989|296801|297355|297210|297473|297232|296989|296799|2889
1645636800000|2022-02-23 17:20:00|297346|297211|297904|297688|298034|297901|297103|296863|5462
1645637100000|2022-02-23 17:25:00|297903|297704|297899|297721|298180|298030|297578|297385|10342
1645637400000|2022-02-23 17:30:00|297992|297722|296842|296722|298200|298011|296842|296654|4613
1645637700000|2022-02-23 17:35:00|296844|296725|296449|296349|297064|296881|296204|296100|4901
1645638000000|2022-02-23 17:40:00|296497|296350|296800|296619|296943|296800|296449|296330|4172
1645638300000|2022-02-23 17:45:00|296751|296620|296501|296325|297274|297074|296501|296251|2862
1645638600000|2022-02-23 17:50:00|296502|296327|295784|295586|296718|296487|295623|295500|5716
1645638900000|2022-02-23 17:55:00|295766|295651|295597|295436|295900|295717|295310|295172|5454
1645639200000|2022-02-23 18:00:00|295512|295206|294980|294827|295651|295435|294972|294825|4036
1645639500000|2022-02-23 18:05:00|295082|294825|294649|294454|295320|295081|294450|294329|6701
1645639800000|2022-02-23 18:10:00|294647|294505|293832|293701|294800|294615|293832|293701|6570
1645640100000|2022-02-23 18:15:00|293831|293652|294213|294068|294349|294150|293597|293500|5906
1645640400000|2022-02-23 18:20:00|294199|293964|293966|293761|294488|294277|293842|293686|5885
1645640700000|2022-02-23 18:25:00|294060|293841|293748|293473|294310|294100|293436|293337|5039
1645641000000|2022-02-23 18:30:00|293637|293483|293420|293190|293943|293705|293420|293172|5348
1645641300000|2022-02-23 18:35:00|293412|293253|294175|294004|294260|294144|293351|293153|3186
1645641600000|2022-02-23 18:40:00|294145|294002|293942|293802|294312|294260|293663|293498|4713
1645641900000|2022-02-23 18:45:00|293945|293803|294587|294406|294600|294497|293858|293756|5799
1645642200000|2022-02-23 18:50:00|294692|294414|293794|293504|294692|294489|293511|293400|2493
1645642500000|2022-02-23 18:55:00|293739|293505|294100|293922|294250|294053|293574|293425|2200
1645642800000|2022-02-23 19:00:00|294039|293925|293767|293442|294644|294476|293456|293213|3066
1645643100000|2022-02-23 19:05:00|293827|293604|293993|293767|294485|294302|293692|293478|4501
1645643400000|2022-02-23 19:10:00|294163|293940|293999|293756|294600|294409|293795|293553|2332
1645643700000|2022-02-23 19:15:00|293995|293676|293728|293461|294144|293954|293414|293225|4125
1645644000000|2022-02-23 19:20:00|293643|293462|292779|292629|293999|293764|292709|292525|8453
1645644300000|2022-02-23 19:25:00|292766|292628|292599|292189|292863|292684|292096|292000|10321
1645644600000|2022-02-23 19:30:00|292479|292192|292252|292084|292895|292600|291956|291790|8116
1645644900000|2022-02-23 19:35:00|292394|292021|292748|292603|292900|292779|292284|292021|4194
1645645200000|2022-02-23 19:40:00|292749|292617|291996|291863|292900|292712|291845|291777|8439
1645645500000|2022-02-23 19:45:00|292140|291926|292322|292208|292900|292674|291987|291780|7666
1645645800000|2022-02-23 19:50:00|292321|292155|292245|291964|292899|292663|292157|291900|4694
1645646100000|2022-02-23 19:55:00|292246|292017|292148|291805|292380|292253|291805|291777|4391
1645646400000|2022-02-23 20:00:00|291968|291806|291239|291150|292260|292026|291200|291000|8562
1645646700000|2022-02-23 20:05:00|291299|291152|290811|290690|291625|291446|290645|290500|13398
1645647000000|2022-02-23 20:10:00|290810|290691|290997|290700|291180|290936|290438|290322|9763
1645647300000|2022-02-23 20:15:00|290982|290694|291157|291001|291772|291511|290741|290603|7319
1645647600000|2022-02-23 20:20:00|291241|291026|291338|291101|291427|291317|290799|290586|6066
1645647900000|2022-02-23 20:25:00|291310|291170|292204|291945|292380|292202|291151|291032|11013
1645648200000|2022-02-23 20:30:00|292068|291849|291656|291502|292380|292200|291299|291189|10679
1645648500000|2022-02-23 20:35:00|291749|291451|291003|290821|292000|291840|291003|290821|6801
1645648800000|2022-02-23 20:40:00|290987|290834|290617|290466|291386|291137|290552|290400|8994
1645649100000|2022-02-23 20:45:00|290587|290467|290213|290039|291196|290916|290139|290005|19840
1645649400000|2022-02-23 20:50:00|290196|290040|290057|289860|290953|290760|289865|289600|34746
1645649700000|2022-02-23 20:55:00|290056|289890|289935|289654|290375|290230|289321|289264|42156
1645650000000|2022-02-23 21:00:00|289936|289644|290200|289801|290498|290100|289936|289000|228664
1645650300000|2022-02-23 21:05:00|290300|290000|290400|290200|290500|290200|290300|290000|2293
1645650600000|2022-02-23 21:10:00|290488|290000|290500|290030|290500|290030|290100|290000|5665
1645650900000|2022-02-23 21:15:00|290488|290031|290488|290034|290500|290034|290400|290031|451
1645651200000|2022-02-23 21:20:00|290486|290030|290500|290030|290500|290030|290486|290030|164
1645651500000|2022-02-23 21:25:00||290031||290031||290031||290031|286
1645651800000|2022-02-23 21:30:00|290400|290000|289800|289512|290474|290000|289800|289500|1615
1645652100000|2022-02-23 21:35:00|289690|289514|290000|289512|290474|289514|289600|289379|923
1645652400000|2022-02-23 21:40:00|289998|289614|289488|289000|290000|289614|289300|289000|2146
1645652700000|2022-02-23 21:45:00|290000|289012|289500|289301|290000|289301|289500|289000|214
1645653000000|2022-02-23 21:50:00|289498|289300|289500|289000|289500|289300|289498|289000|564
1645653300000|2022-02-23 21:55:00|289498||289388||289500||289297||343
1645653600000|2022-02-23 22:00:00|289500|289001|289500|289001|289500|289001|289500|289001|215
1645653900000|2022-02-23 22:05:00||289150||289201||289201||289101|219
1645654200000|2022-02-23 22:10:00|289300|289101|289500|289101|289500|289101|289287|289101|290
1645654500000|2022-02-23 22:15:00|289498|289050|289498|289050|289498|289050|289498|289050|271
1645654800000|2022-02-23 22:20:00|289200|289055|289498|289055|289498|289055|289200|289055|196
1645655100000|2022-02-23 22:25:00|289384|289000|289384|289000|289384|289000|289384|289000|144
1645655400000|2022-02-23 22:30:00|289100||289300||289500||289100||613
1645655700000|2022-02-23 22:35:00|289199||289300||289300||289199||523
1645656000000|2022-02-23 22:40:00|||||||||205
1645656300000|2022-02-23 22:45:00||289004||289000||289004||289000|189
1645656600000|2022-02-23 22:50:00|289249|288905|289000|288812|289300|288905|289000|288812|1183
1645656900000|2022-02-23 22:55:00|289300|288501|289300|288501|289300|288501|289300|288501|171
1645657200000|2022-02-23 23:00:00|289500|288614|289998|288800|290000|289514|289500|288612|1201
1645657500000|2022-02-23 23:05:00|289800|289300|289299|288800|290000|289329|289299|288800|313
1645657800000|2022-02-23 23:10:00|289450|288802|290000|288653|290000|288802|289450|288612|279
1645658100000|2022-02-23 23:15:00|289300|288656|289299|288614|289300|288805|289190|288612|192
1645658400000|2022-02-23 23:20:00||288612||288634||288634||288612|130
1645658700000|2022-02-23 23:25:00|289300|288500|290031|288500|290031|289030|289300|288500|322
1645659000000|2022-02-23 23:30:00|289299|288522|290000|288500|290031|288522|289299|288500|398
1645659300000|2022-02-23 23:35:00|290031|288808|289700|289200|290031|289200|289380|288620|347
1645659600000|2022-02-23 23:40:00|289850|289654|290165|289301|290400|289654|289850|289200|379
1645659900000|2022-02-23 23:45:00|289600||289600||289600||289600||395
1645660200000|2022-02-23 23:50:00|||||||||267
1645660500000|2022-02-23 23:55:00|289588|289200|290165|288601|290165|289200|289588|288600|1281
1645660800000|2022-02-24 00:00:00|290100|289600|289654|288600|290165|289600|289654|288600|218
1645661100000|2022-02-24 00:05:00|289630|289000|289629|288600|289630|289000|289286|288600|243
1645661400000|2022-02-24 00:10:00||289001||289027||289222||289001|384
1645661700000|2022-02-24 00:15:00|289570|289002|289570|289001|289570|289002|289570|289001|40
1645662000000|2022-02-24 00:20:00|289564|289100|289384|288600|289564|289100|289384|288600|160
1645662300000|2022-02-24 00:25:00|289370|288601|288324|287500|289378|288601|288200|287500|676
1645662600000|2022-02-24 00:30:00|288314|287512|289074|287500|289399|287600|287800|287500|835
1645662900000|2022-02-24 00:35:00|289000||288200||289000||287900||194
1645663200000|2022-02-24 00:40:00|287999|287512|288000|287500|288200|287512|287999|287500|126
1645663500000|2022-02-24 00:45:00|287800||287800||287800||287800||684
1645663800000|2022-02-24 00:50:00|287784||287784||287784||287784||515
1645664100000|2022-02-24 00:55:00|287800|287400|287700|287100|287800|287400|287600|286000|1253
1645693200000|2022-02-24 09:00:00|283159|281519|283500|281000|283500|281519|280200|280000|1184
1645693500000|2022-02-24 09:05:00|283800|280000|285240|281500|286000|282000|281999|280000|1520
1645693800000|2022-02-24 09:10:00|285088|282000|283000|280500|285240|282000|281999|280000|1331
1645694100000|2022-02-24 09:15:00|282999|281200|282999|281200|282999|281710|282200|281200|239
1645694400000|2022-02-24 09:20:00|282700|281321|284200|281200|284300|282110|282700|281200|203
1645694700000|2022-02-24 09:25:00|284170|281223|284200|281310|284200|281688|284170|281223|213
1645695000000|2022-02-24 09:30:00|284199|281223|283000|281224|284199|282004|283000|281223|262
1645695300000|2022-02-24 09:35:00|282999|281244|282999|281224|282999|281495|282999|281224|89
1645695600000|2022-02-24 09:40:00|283000|281355|282799|281223|283000|281666|282500|281223|210
1645695900000|2022-02-24 09:45:00|282670|281224|282600|281230|282799|281230|281998|281224|391
1645696200000|2022-02-24 09:50:00|282001|281897|282600|281223|282600|281897|281600|281223|459
1645696500000|2022-02-24 09:55:00|282323|281200|281400|280000|282600|281205|281400|280000|822
1645696800000|2022-02-24 10:00:00|281600|280010|282400|280640|282600|280801|280998|280000|313
1645697100000|2022-02-24 10:05:00||280660||281105||281601||280640|502
1645697400000|2022-02-24 10:10:00|282100|281001|281110|280540|282400|281400|281002|280200|1045
1645697700000|2022-02-24 10:15:00|282400|280300|280899|280000|282400|280560|280334|280000|745
1645698000000|2022-02-24 10:20:00|281800|280100|280000|279540|281800|280100|279800|279060|1155
1645698300000|2022-02-24 10:25:00|279900|279785|281000|279540|282000|280300|279900|279540|1712
1645698600000|2022-02-24 10:30:00|281399|279900|281399|280300|281499|280500|280950|279540|322
1645698900000|2022-02-24 10:35:00|280800|280221|281499|280000|281499|280221|280500|279540|572
1645699200000|2022-02-24 10:40:00|281399|280001|282700|280700|283051|281188|281399|280000|423
1645699500000|2022-02-24 10:45:00|283051||283000||284300||281399||280
1645699800000|2022-02-24 10:50:00|282700|280500|282888|280500|283288|281000|281000|280500|443
1645700100000|2022-02-24 10:55:00|283000||281900||283000||281300||183
1645700400000|2022-02-24 11:00:00|282800|280000|280954|280000|283000|280000|280690|280000|401
1645700700000|2022-02-24 11:05:00|281300|279906|281000|279060|282500|279906|279890|279060|1653
1645701000000|2022-02-24 11:10:00|280479|279120|282000|279600|282950|279600|279800|279060|575
1645701300000|2022-02-24 11:15:00|281999|279540|281000|279500|282000|279540|280000|279500|196
1645701600000|2022-02-24 11:20:00|280700|279501|280999|279501|281000|279501|280231|279500|391
1645701900000|2022-02-24 11:25:00|281000|279060|280700|279501|281000|279501|280000|279060|307
1645702200000|2022-02-24 11:30:00|280699|279452|280500|279502|280700|279502|280500|279452|282
1645702500000|2022-02-24 11:35:00|279800|279102|280699|279501|281000|279501|279800|278500|348
1645702800000|2022-02-24 11:40:00|279500|278389|280699|279100|280699|279100|279500|278349|1720
1645703100000|2022-02-24 11:45:00|281000|279515|281000|279600|281000|280000|280600|279515|986
1645703400000|2022-02-24 11:50:00|280999|280000|280800|280300|281000|280501|280600|279515|517
1645703700000|2022-02-24 11:55:00|281000|280001|281200|280000|281200|280500|280775|280000|1080
1645704000000|2022-02-24 12:00:00|280840|280001|280499|280000|281200|280800|280198|280000|5922
1645704300000|2022-02-24 12:05:00|280484|279600|281000|280080|281000|280500|280004|279600|6119
1645704600000|2022-02-24 12:10:00|280500|279900|281600|280236|281600|280667|280200|279900|3911
1645704900000|2022-02-24 12:15:00|281590|280600|280750|280110|282000|281291|280210|280110|2464
1645705200000|2022-02-24 12:20:00|280621|280121|280480|279654|280750|280121|280110|279600|1961
1645705500000|2022-02-24 12:25:00|280459|279600|280200|279730|280500|279731|279980|279600|2143
1645705800000|2022-02-24 12:30:00|280185|279624|279300|278624|280200|279724|279300|278624|2659
1645706100000|2022-02-24 12:35:00|279200|279000|278600|278420|279300|279000|278400|278349|4777
1645706400000|2022-02-24 12:40:00|278599|278350|278000|277500|278600|278351|277700|277100|5015
1645706700000|2022-02-24 12:45:00|278070|277330|278700|278500|278752|278500|277900|277224|3491
1645707000000|2022-02-24 12:50:00|278699|278502|279498|278634|279500|279112|278689|278500|2041
1645707300000|2022-02-24 12:55:00|279488|278500|279400|279045|279499|279300|279150|278500|1315
1645707600000|2022-02-24 13:00:00|279399|279024|279600|279001|280000|279500|279000|278500|4768
1645707900000|2022-02-24 13:05:00|279510|279000|279000|278517|279800|279300|278899|278000|2274
1645708200000|2022-02-24 13:10:00|279377|278630|279200|278800|279377|278830|279000|278100|702
1645708500000|2022-02-24 13:15:00|279198|278626|278925|278000|279200|278626|278200|277567|2458
1645708800000|2022-02-24 13:20:00|278926|278011|278499|277901|279000|278100|278150|277700|2333
1645709100000|2022-02-24 13:25:00|278500|278000|278300|278001|278500|278001|277900|277567|2386
1645709400000|2022-02-24 13:30:00|278500|278000|279500|278545|279500|279000|278160|278000|3329
1645709700000|2022-02-24 13:35:00|279499|278546|279767|278570|279800|279500|279399|278500|2029
1645710000000|2022-02-24 13:40:00|279700|278612|279728|279410|279728|279510|279200|278612|2279
1645710300000|2022-02-24 13:45:00|279800|279500|281800|281501|282000|281501|279800|279500|9297
1645710600000|2022-02-24 13:50:00|281992|281500|281999|280466|282950|281954|281000|280360|3018
1645710900000|2022-02-24 13:55:00|281500|280468|281000|280100|281999|280542|280820|280100|2180
1645711200000|2022-02-24 14:00:00|280984|280000|280100|279627|280984|280300|280000|279500|7030
1645711500000|2022-02-24 14:05:00|279628|279628|281100|280300|281100|280300|279628|279600|12972
1645711800000|2022-02-24 14:10:00|280983|280400|280590|279814|280983|280500|280100|279814|2473
1645712100000|2022-02-24 14:15:00|280000|279907|281400|280900|281400|280900|280000|279814|3183
1645712400000|2022-02-24 14:20:00|281200|281000|281000|280001|282000|281500|280800|280000|2923
1645712700000|2022-02-24 14:25:00|280998|280000|279399|279000|280998|280000|278693|278545|10541
1645713000000|2022-02-24 14:30:00|279500|279152|285844|285593|285880|285593|279200|279000|71692
1645713300000|2022-02-24 14:35:00|285837|285595|287499|287153|287500|287153|285641|285368|38775
1645713600000|2022-02-24 14:40:00|287498|287156|286500|286164|287498|287156|284450|284023|37343
1645713900000|2022-02-24 14:45:00|286224|285901|286500|286311|286551|286311|284780|284500|20886
1645714200000|2022-02-24 14:50:00|286551|286357|285674|285132|286888|286498|284943|284500|16274
1645714500000|2022-02-24 14:55:00|285428|284796|285317|285103|286010|285726|284468|284022|11711
1645714800000|2022-02-24 15:00:00|285315|285096|283800|283511|285392|285096|282585|282000|25094
1645715100000|2022-02-24 15:05:00|283799|283515|286049|285705|286138|285906|282656|282450|15610
1645715400000|2022-02-24 15:10:00|286000|285651|287508|287294|287700|287501|285512|285022|14118
1645715700000|2022-02-24 15:15:00|287507|287001|290005|289777|290600|290211|287372|287000|21457
1645716000000|2022-02-24 15:20:00|289871|289776|289940|289487|291200|290914|289631|289000|26036
1645716300000|2022-02-24 15:25:00|289938|289662|288418|288236|290600|290299|288417|288000|21070
1645716600000|2022-02-24 15:30:00|288419|288015|290319|290022|290500|290266|287818|287500|17896
1645716900000|2022-02-24 15:35:00|290318|290024|289023|288785|290400|290072|288583|288001|12748
1645717200000|2022-02-24 15:40:00|288977|288645|289069|288703|289351|288825|286855|286200|20840
1645717500000|2022-02-24 15:45:00|288956|288706|291446|291233|291500|291414|288956|288706|15666
1645717800000|2022-02-24 15:50:00|291310|291102|292284|292022|292500|292198|290844|290621|37566
1645718100000|2022-02-24 15:55:00|292312|292107|292898|292405|293900|293572|292278|292009|14580
1645718400000|2022-02-24 16:00:00|292674|292502|291602|291275|293599|293120|291565|291206|14437
1645718700000|2022-02-24 16:05:00|291552|291370|293047|292761|293300|293060|291332|291126|6839
1645719000000|2022-02-24 16:10:00|293126|292860|293307|293039|293788|293623|292025|291732|9527
1645719300000|2022-02-24 16:15:00|293303|293040|293900|293550|293900|293550|292624|292156|8025
1645719600000|2022-02-24 16:20:00|294000|293705|292616|292348|294000|293823|292512|292180|10106
1645719900000|2022-02-24 16:25:00|292617|292349|292091|291882|293512|293053|291843|291500|7294
1645720200000|2022-02-24 16:30:00|292418|291925|292186|291940|292950|292647|291487|291251|5981
1645720500000|2022-02-24 16:35:00|292200|291941|292591|292439|292950|292529|291460|291251|2838
1645720800000|2022-02-24 16:40:00|292662|292440|291299|291052|292825|292524|291036|290500|8629
1645721100000|2022-02-24 16:45:00|291298|291062|291953|291642|292085|291643|289500|289432|24001
1645721400000|2022-02-24 16:50:00|291952|291654|292849|292580|292850|292588|291700|290873|6786
1645721700000|2022-02-24 16:55:00|292847|292582|293144|292802|293453|293089|292148|291571|8962
1645722000000|2022-02-24 17:00:00|293142|292906|292898|292708|293360|293087|292679|292135|6238
1645722300000|2022-02-24 17:05:00|292897|292700|292419|292061|293144|292902|292304|292060|4585
1645722600000|2022-02-24 17:10:00|292420|292152|290890|290600|292686|292395|290710|290599|7239
1645722900000|2022-02-24 17:15:00|290889|290599|291219|290912|292085|291377|290433|290114|5268
1645723200000|2022-02-24 17:20:00|291217|290968|290488|290280|291550|291080|290414|290100|3739
1645723500000|2022-02-24 17:25:00|290852|290384|291199|290972|291477|291084|290355|290123|8274
1645723800000|2022-02-24 17:30:00|291236|291003|291144|290924|291774|291410|290223|289769|13832
1645724100000|2022-02-24 17:35:00|291143|290860|292600|292384|292785|292512|291143|290860|9188
1645724400000|2022-02-24 17:40:00|292862|292515|292496|292203|293100|292954|292382|292112|5206
1645724700000|2022-02-24 17:45:00|292596|292207|291149|290901|292826|292409|291100|290800|3660
1645725000000|2022-02-24 17:50:00|291100|290905|292493|292289|292674|292424|291100|290801|6800
1645725300000|2022-02-24 17:55:00|292642|292291|292314|292069|293200|292948|292073|291535|8166
1645725600000|2022-02-24 18:00:00|292597|292102|292494|292200|292865|292523|292011|291613|3527
1645725900000|2022-02-24 18:05:00|292491|292270|293499|293399|293500|293399|292490|292270|9327
1645726200000|2022-02-24 18:10:00|293500|293276|294608|294337|294608|294418|293150|292700|13831
1645726500000|2022-02-24 18:15:00|294607|294339|294670|294529|295000|294776|293957|293394|7056
1645726800000|2022-02-24 18:20:00|294630|294471|294206|293881|294763|294673|293932|293434|5453
1645727100000|2022-02-24 18:25:00|294213|294017|293369|293174|294600|294312|293202|293023|11890
1645727400000|2022-02-24 18:30:00|293650|293206|294800|294599|294858|294670|293378|293144|7317
1645727700000|2022-02-24 18:35:00|294710|294456|297535|297306|297980|297639|294504|294200|19692
1645728000000|2022-02-24 18:40:00|297775|297420|296348|295800|297991|297769|296109|295800|14982
1645728300000|2022-02-24 18:45:00|296083|295888|298719|298503|298900|298606|295833|294800|18908
1645728600000|2022-02-24 18:50:00|298717|298508|297894|297601|299400|299234|297894|297520|20753
1645728900000|2022-02-24 18:55:00|298222|297747|296887|296539|298222|297773|296389|296048|9722
1645729200000|2022-02-24 19:00:00|296794|296532|297176|296596|297375|296900|295700|295442|4542
1645729500000|2022-02-24 19:05:00|297177|296796|296099|295501|297400|297154|295778|295500|3961
1645729800000|2022-02-24 19:10:00|296097|295817|297400|297123|297400|297204|295750|295480|10075
1645730100000|2022-02-24 19:15:00|297399|297124|297378|297171|297800|297416|296488|296286|6582
1645730400000|2022-02-24 19:20:00|297377|297172|297126|296830|297521|297189|296573|296500|10564
1645730700000|2022-02-24 19:25:00|297231|296833|297746|297557|297785|297565|296656|296500|8262
1645731000000|2022-02-24 19:30:00|297744|297556|299552|299283|299620|299429|297744|297556|15094
1645731300000|2022-02-24 19:35:00|299547|299335|300263|300027|300360|300069|299426|299084|24524
1645731600000|2022-02-24 19:40:00|300359|300028|299212|298901|300360|300260|299182|298775|12793
1645731900000|2022-02-24 19:45:00|299271|299079|299750|299501|299800|299674|298852|298613|10625
1645732200000|2022-02-24 19:50:00|299650|299455|299620|299357|299729|299553|299000|298638|6293
1645732500000|2022-02-24 19:55:00|299619|299356|298904|298700|299645|299356|298320|298100|4728
1645732800000|2022-02-24 20:00:00|298890|298741|300564|300306|300800|300632|298404|298130|12375
1645733100000|2022-02-24 20:05:00|300465|300300|299797|299500|300702|300513|299797|299500|8561
1645733400000|2022-02-24 20:10:00|299744|299597|299916|299749|300319|300114|299328|299176|9215
1645733700000|2022-02-24 20:15:00|299914|299751|300623|300441|300799|300609|299638|299402|13416
1645734000000|2022-02-24 20:20:00|300626|300443|300385|300126|300757|300559|299980|299900|5090
1645734300000|2022-02-24 20:25:00|300474|300206|300375|300121|301116|300979|299967|299845|17445
1645734600000|2022-02-24 20:30:00|300252|300002|301968|301840|302000|301886|300228|299999|17483
1645734900000|2022-02-24 20:35:00|301965|301767|303125|303002|303192|303002|301791|301675|14767
1645735200000|2022-02-24 20:40:00|303099|303004|301844|301602|303125|303004|301627|301508|12351
1645735500000|2022-02-24 20:45:00|301843|301526|301487|301215|302300|302161|301326|301151|20116
1645735800000|2022-02-24 20:50:00|301700|301218|303272|303031|303595|303424|301700|301218|24774
1645736100000|2022-02-24 20:55:00|303218|303030|302697|302374|303233|303077|302356|302326|64932
1645736400000|2022-02-24 21:00:00|302705|302375|302450|302301|303130|302553|302450|301527|733
1645736700000|2022-02-24 21:05:00|302493|302350|301715|301550|302500|302350|301715|301500|2052
1645737000000|2022-02-24 21:10:00|301700|301500|301620|300700|301715|301500|300900|300600|1555
1645737300000|2022-02-24 21:15:00|301600|301020|301300|301020|301600|301020|301300|301020|365
1645737600000|2022-02-24 21:20:00|301290|301000|301300|300799|301300|301000|301290|300724|786
1645737900000|2022-02-24 21:25:00|301100|301000|301000|300600|301300|301000|301000|300600|1248
1645738200000|2022-02-24 21:30:00|300999|300900|301500|300900|301500|300900|300999|300900|820
1645738500000|2022-02-24 21:35:00|301557|300707|301557|300974|301557|300974|301557|300707|335
1645738800000|2022-02-24 21:40:00|301500||301190||301500||301190||171
1645739100000|2022-02-24 21:45:00|301600|301220|301600|301310|301600|301310|301600|301015|839
1645739400000|2022-02-24 21:50:00|301715|301420|302540|301900|302540|301910|301715|301420|3523
1645739700000|2022-02-24 21:55:00|302470|302500|302200|301420|302470|302500|301870|301420|892
1645740000000|2022-02-24 22:00:00|301700|301500|301700|301600|301700|301600|301700|301500|83
1645740300000|2022-02-24 22:05:00|301500|301420|301500|301052|301500|301420|301500|301052|284
1645740600000|2022-02-24 22:10:00|301700|301500|301700|301500|302200|301500|301700|301500|559
1645740900000|2022-02-24 22:15:00|302400||302300||302400||302300||249
1645741200000|2022-02-24 22:20:00|302000|301501|302170|301795|302300|302000|302000|301420|754
1645741500000|2022-02-24 22:25:00|302139|301500|302139|301688|302139|301835|302139|301500|233
1645741800000|2022-02-24 22:30:00|302000|301500|302000|301500|302100|301500|301900|301500|302
1645742100000|2022-02-24 22:35:00|302100|302000|302100|302000|302100|302000|302100|301500|909
1645742400000|2022-02-24 22:40:00|||||||||170
1645742700000|2022-02-24 22:45:00||301500||301500||301500||301500|272
1645743000000|2022-02-24 22:50:00|||||||||128
1645743300000|2022-02-24 22:55:00|302000||302000||302000||302000||118
1645743600000|2022-02-24 23:00:00|301979|301420|301200|301100|301979|301420|301200|300974|767
1645743900000|2022-02-24 23:05:00|302000|301000|302000|300974|302000|301000|301800|300974|332
1645744200000|2022-02-24 23:10:00|301700||301300||301700||301300||217
1645744500000|2022-02-24 23:15:00|301001|301000|301250|300600|301300|301000|301001|300600|582
1645744800000|2022-02-24 23:20:00|301188||301188||301250||301188||40
1645745100000|2022-02-24 23:25:00|301250|300700|301250|300600|301250|300700|301250|300600|151
1645745400000|2022-02-24 23:30:00|301000|300500|300598|299800|301000|300500|300598|299800|987
1645745700000|2022-02-24 23:35:00|300150||300598||300598||300150||290
1645746000000|2022-02-24 23:40:00|300888||300513||300888||300500||126
1645746300000|2022-02-24 23:45:00|300500||300600||300600||300500||69
1645746600000|2022-02-24 23:50:00|300700|300000|300500|299800|300888|300210|300200|299800|437
1645746900000|2022-02-24 23:55:00|300600||300800||300888||300600||80
1645747200000|2022-02-25 00:00:00|300700|300001|300900|300120|301000|300120|300513|300001|386
1645747500000|2022-02-25 00:05:00|301000|300220|300800|299850|301000|300550|300800|299850|354
1645747800000|2022-02-25 00:10:00|300783|300400|300800|300300|300800|300400|300783|300300|340
1645748100000|2022-02-25 00:15:00|301000|300400|300800|300700|301000|300700|300800|300400|288
1645748400000|2022-02-25 00:20:00|301000|300600|301500|301020|301500|301020|301000|300600|1199
1645748700000|2022-02-25 00:25:00|301700|300800|301600|301020|301700|301020|301600|300800|314
1645749000000|2022-02-25 00:30:00|301500|301050|301600|301020|301600|301050|301500|301020|37
1645749300000|2022-02-25 00:35:00||301150||301020||301200||301020|18
1645749600000|2022-02-25 00:40:00||301100||301020||301200||301020|223
1645749900000|2022-02-25 00:45:00||301025||300800||301025||300800|55
1645750200000|2022-02-25 00:50:00|301200|301020|300999|300000|301600|301020|300400|299850|580
1645750500000|2022-02-25 00:55:00|300700|300200|300700|300200|300700|300200|300700|300200|221
1645779600000|2022-02-25 09:00:00|299999|296246|300113|297280|300113|298241|298800|296246|305
1645779900000|2022-02-25 09:05:00|299799|297450|299852|297181|300113|297450|298680|296979|270
1645780200000|2022-02-25 09:10:00|299599|297179|299740|297294|300113|297294|299539|297134|20
1645780500000|2022-02-25 09:15:00|300113|297450|298770|297420|300113|297570|298770|297104|64
1645780800000|2022-02-25 09:20:00|299702|297120|299751|297274|300113|297425|298770|297120|31
1645781100000|2022-02-25 09:25:00|300113|297119|300113|297319|300113|298299|299585|296246|14
1645781400000|2022-02-25 09:30:00|299600|297320|300113|297690|300113|298006|299400|296246|80
1645781700000|2022-02-25 09:35:00|300112|298005|300113|298747|300113|298794|300112|296246|73
1645782000000|2022-02-25 09:40:00|300000|298748|300000|298014|300000|298748|299780|296246|3
1645782300000|2022-02-25 09:45:00|300594|298151|301636|299125|301645|299901|300594|296246|274
1645782600000|2022-02-25 09:50:00|301634|296246|301645|298962|301645|299104|301574|296246|11
1645782900000|2022-02-25 09:55:00|301643|298963|301641|299176|301645|300150|301639|296246|33
1645783200000|2022-02-25 10:00:00|301645|299177|301635|299160|301645|299600|301616|296246|38
1645783500000|2022-02-25 10:05:00|301634|298944|301645|300311|301645|300472|301626|296246|47
1645783800000|2022-02-25 10:10:00|301644|300265|301645|300600|301645|300600|301643|298912|35
1645784100000|2022-02-25 10:15:00|||||||||42
1645784400000|2022-02-25 10:20:00|303511|300633|301998|299695|303511|300817|301998|299100|203
1645784700000|2022-02-25 10:25:00|303511|299696|302323|299397|303511|300587|301997|299100|49
1645785000000|2022-02-25 10:30:00|302322|299534|302449|300501|303511|300501|302298|299100|10
1645785300000|2022-02-25 10:35:00|303511|299686|302664|299787|303511|300600|301200|299100|15
1645785600000|2022-02-25 10:40:00|303511|299100|302373|300000|303511|300495|302217|299100|59
1645785900000|2022-02-25 10:45:00|303511|300495|302280|300062|303511|300495|302153|300000|2
1645786200000|2022-02-25 10:50:00|303416|300093|300800|300219|303416|300219|300800|300000|11
1645786500000|2022-02-25 10:55:00|302140|300000|302434|300802|303416|300802|302140|300000|183
1645786800000|2022-02-25 11:00:00|303416|300000|301368|300000|303511|300031|301368|300000|193
1645787100000|2022-02-25 11:05:00|301367||301760||303511||301098||123
1645787400000|2022-02-25 11:10:00|302875||301941||302875||301809||5
1645787700000|2022-02-25 11:15:00|302875||301827||302875||301488||2
1645788000000|2022-02-25 11:20:00|302875||302875||302875||301702||0
1645788300000|2022-02-25 11:25:00|301727||301855||302875||301555||34
1645788600000|2022-02-25 11:30:00|302875||302332||303306||301688||71
1645788900000|2022-02-25 11:35:00|303306|300101|302851|300101|303511|300324|302110|300101|73
1645789200000|2022-02-25 11:40:00|302849|300071|302000|300700|303511|300700|301700|299626|9
1645789500000|2022-02-25 11:45:00|||||||||96
1645789800000|2022-02-25 11:50:00|301800||301800||301800||301800||1
1645790100000|2022-02-25 11:55:00|302000|300800|302000|300800|302000|300800|302000|300800|75
1645790400000|2022-02-25 12:00:00|301389|300700|301900|301105|302100|301150|301389|300700|383
1645790700000|2022-02-25 12:05:00|301990|301106|303000|302001|303460|302100|301990|301106|548
1645791000000|2022-02-25 12:10:00|302471|302100|302600|302009|303000|302310|302300|302000|1517
1645791300000|2022-02-25 12:15:00|302599|302020|303511|302502|303511|302618|302599|302000|361
1645791600000|2022-02-25 12:20:00|303399|302510|302875|301706|303511|302511|302875|301500|194
1645791900000|2022-02-25 12:25:00|302700|301600|303198|301740|303511|303200|302700|301600|527
1645792200000|2022-02-25 12:30:00|302800|301741|302699|302000|303200|302000|302490|301600|364
1645792500000|2022-02-25 12:35:00|302700|301600|302490|302101|302700|302101|302300|301600|269
1645792800000|2022-02-25 12:40:00|302300|302100|302500|301600|302500|302101|302047|301600|1150
1645793100000|2022-02-25 12:45:00|302300|301601|302490|301992|302500|301992|302000|301601|223
1645793400000|2022-02-25 12:50:00|302500|301995|304998|303400|305000|303701|302500|301995|2851
1645793700000|2022-02-25 12:55:00|304996|303500|304400|303500|305000|304000|304400|303211|412
1645794000000|2022-02-25 13:00:00|304380|303341|303999|302621|304380|303341|303499|302500|1063
1645794300000|2022-02-25 13:05:00|303970|302622|303990|303123|304100|303520|303699|302622|291
1645794600000|2022-02-25 13:10:00|304000|303033|303800|303300|304000|303300|303799|303033|298
1645794900000|2022-02-25 13:15:00|303798|303400|304000|303034|304000|303452|303780|303033|833
1645795200000|2022-02-25 13:20:00|304100|303510|304500|304020|304560|304200|304100|303033|1423
1645795500000|2022-02-25 13:25:00|304480|303900|304194|303300|304480|304000|304194|303033|1267
1645795800000|2022-02-25 13:30:00|304100|303302|305000|304101|305000|304516|304098|303300|1765
1645796100000|2022-02-25 13:35:00|304400|304000|304880|304100|305000|304401|304400|304000|2135
1645796400000|2022-02-25 13:40:00|304878|304000|304479|303533|304900|304530|304285|303033|2112
1645796700000|2022-02-25 13:45:00|304265|303600|303998|303734|304600|304000|303998|303600|1116
1645797000000|2022-02-25 13:50:00|303898|303300|303700|303000|304600|303310|303547|302716|1298
1645797300000|2022-02-25 13:55:00|303699|303008|303699|303020|303960|303600|303698|302716|587
1645797600000|2022-02-25 14:00:00|303700|303038|303384|302800|303700|303050|303200|302716|1136
1645797900000|2022-02-25 14:05:00|303400|302801|303360|302716|303400|303110|303000|302716|882
1645798200000|2022-02-25 14:10:00|303349|302800|303400|302600|303400|302800|302943|302500|1400
1645798500000|2022-02-25 14:15:00|303000|302500|302220|301700|303000|302508|302000|301105|2357
1645798800000|2022-02-25 14:20:00|302700|301500|302310|302000|302700|302310|302100|301500|1913
1645799100000|2022-02-25 14:25:00|302300|302002|301498|300700|302300|302002|301387|300700|4680
1645799400000|2022-02-25 14:30:00|301291|301000|301649|301313|302332|302090|300256|300000|22992
1645799700000|2022-02-25 14:35:00|301559|301208|299671|299452|301931|301569|299492|299300|23774
1645800000000|2022-02-25 14:40:00|299562|299300|299407|298997|300500|300400|298819|298577|14457
1645800300000|2022-02-25 14:45:00|299238|298998|301833|301624|301878|301851|299238|298997|14326
1645800600000|2022-02-25 14:50:00|301829|301414|300526|300202|302356|302228|299997|299702|13398
1645800900000|2022-02-25 14:55:00|300581|300251|299821|299633|300865|300644|299399|299113|13091
1645801200000|2022-02-25 15:00:00|299987|299636|298900|298500|299988|299786|298430|298102|18004
1645801500000|2022-02-25 15:05:00|298901|298529|300500|300200|300659|300565|298901|298529|16715
1645801800000|2022-02-25 15:10:00|300380|300201|299902|299703|301200|300940|299753|299524|9650
1645802100000|2022-02-25 15:15:00|299916|299550|300745|300503|301000|300707|299294|299000|7989
1645802400000|2022-02-25 15:20:00|300746|300505|302356|302019|302356|302031|300553|300272|10701
1645802700000|2022-02-25 15:25:00|302157|301867|302363|301916|302700|302501|301787|301537|6819
1645803000000|2022-02-25 15:30:00|302297|301917|302100|301954|302800|302523|302002|301733|6611
1645803300000|2022-02-25 15:35:00|302099|301953|301899|301634|302300|302096|301459|301273|4747
1645803600000|2022-02-25 15:40:00|301931|301707|304441|304222|304900|304626|301931|301635|28820
1645803900000|2022-02-25 15:45:00|304370|304223|304975|304770|305341|305200|304239|304062|15046
1645804200000|2022-02-25 15:50:00|304943|304799|304830|304511|305000|304827|304140|303806|4475
1645804500000|2022-02-25 15:55:00|304831|304500|304660|304301|305200|305128|304287|303900|7221
1645804800000|2022-02-25 16:00:00|304663|304472|304823|304463|305000|304735|303893|303500|6918
1645805100000|2022-02-25 16:05:00|304737|304462|304344|304161|304737|304462|303501|303188|8533
1645805400000|2022-02-25 16:10:00|304389|304165|305700|305408|305795|305601|304088|303800|9709
1645805700000|2022-02-25 16:15:00|305672|305425|306276|306071|306400|306071|305125|305000|15686
1645806000000|2022-02-25 16:20:00|306282|306173|306271|306156|306700|306505|305908|305625|8331
1645806300000|2022-02-25 16:25:00|306269|306145|306541|306428|306722|306539|305828|305660|5556
1645806600000|2022-02-25 16:30:00|306618|306489|306649|306473|306695|306541|306001|305823|4076
1645806900000|2022-02-25 16:35:00|306721|306563|306680|306477|306968|306773|305870|305660|6875
1645807200000|2022-02-25 16:40:00|306700|306478|306105|305927|306700|306490|305980|305800|4068
1645807500000|2022-02-25 16:45:00|306233|305960|306900|306707|306900|306707|306146|305934|2655
1645807800000|2022-02-25 16:50:00|306968|306709|307366|307201|307500|307373|306621|306475|3776
1645808100000|2022-02-25 16:55:00|307365|307202|307319|307104|307800|307601|307063|307000|7056
1645808400000|2022-02-25 17:00:00|307308|307152|307096|306861|307550|307361|307056|306800|5088
1645808700000|2022-02-25 17:05:00|306981|306817|306149|306028|306989|306829|306020|305832|10525
1645809000000|2022-02-25 17:10:00|306229|306029|305774|305660|306700|306555|305753|305660|7031
1645809300000|2022-02-25 17:15:00|305720|305619|306515|306120|306600|306483|305418|305302|7859
1645809600000|2022-02-25 17:20:00|306392|306121|305800|305525|306464|306298|305607|305402|4840
1645809900000|2022-02-25 17:25:00|305699|305527|306468|306292|306586|306392|305569|305375|3587
1645810200000|2022-02-25 17:30:00|306558|306306|307131|306906|307180|307001|306450|306108|5467
1645810500000|2022-02-25 17:35:00|307094|306919|306845|306636|307100|306919|306643|306500|2600
1645810800000|2022-02-25 17:40:00|306843|306646|306963|306726|307124|306991|306727|306600|1753
1645811100000|2022-02-25 17:45:00|306958|306727|306181|306033|307066|306862|306181|305999|1402
1645811400000|2022-02-25 17:50:00|306178|306068|304999|304800|306228|306068|304947|304800|6280
1645811700000|2022-02-25 17:55:00|304996|304821|304974|304861|305312|305078|304482|304300|5203
1645812000000|2022-02-25 18:00:00|305043|304862|305367|305223|305660|305463|305005|304691|4217
1645812300000|2022-02-25 18:05:00|305295|305222|304975|304760|305424|305222|304787|304410|2847
1645812600000|2022-02-25 18:10:00|305042|304548|304639|304436|305042|304805|304265|304023|6921
1645812900000|2022-02-25 18:15:00|304599|304435|305370|305257|305485|305257|304148|303919|7033
1645813200000|2022-02-25 18:20:00|305485|305256|306000|305853|306051|305920|305279|305098|4536
1645813500000|2022-02-25 18:25:00|306050|305901|306037|305703|306449|306196|305834|305627|2445
1645813800000|2022-02-25 18:30:00|306145|305705|306438|306210|306513|306325|306015|305682|2042
1645814100000|2022-02-25 18:35:00|306338|306211|306773|306524|306773|306576|306040|305661|4172
1645814400000|2022-02-25 18:40:00|306666|306562|307195|306964|307195|307010|306666|306562|3714
1645814700000|2022-02-25 18:45:00|307192|306966|306906|306725|307195|306988|306524|306249|4507
1645815000000|2022-02-25 18:50:00|306893|306759|306526|306397|307200|306989|306526|306397|2289
1645815300000|2022-02-25 18:55:00|306660|306398|306309|305820|306660|306398|305464|305300|8605
1645815600000|2022-02-25 19:00:00|306053|305773|306487|306257|306713|306459|305422|305098|3998
1645815900000|2022-02-25 19:05:00|306485|306209|305458|305185|306590|306313|305404|305185|2880
1645816200000|2022-02-25 19:10:00|305476|305186|306133|305921|306500|306316|305259|305000|3604
1645816500000|2022-02-25 19:15:00|306134|305809|306362|306117|306633|306422|306134|305801|1782
1645816800000|2022-02-25 19:20:00|306415|306165|307449|307197|307500|307335|306415|306165|14904
1645817100000|2022-02-25 19:25:00|307499|307254|307429|307301|307792|307651|307370|307198|4423
1645817400000|2022-02-25 19:30:00|307614|307288|306820|306503|308000|307866|306433|306136|9055
1645817700000|2022-02-25 19:35:00|306677|306505|307423|307226|307489|307226|306671|306489|3666
1645818000000|2022-02-25 19:40:00|307422|307184|307287|306943|307525|307441|307000|306612|4448
1645818300000|2022-02-25 19:45:00|307197|306944|306685|306500|307369|307192|306685|306500|2730
1645818600000|2022-02-25 19:50:00|306684|306508|306500|306148|306969|306641|305621|305206|6475
1645818900000|2022-02-25 19:55:00|306499|306219|306886|306457|307100|306776|306288|306047|1996
1645819200000|2022-02-25 20:00:00|306899|306338|305981|305757|306899|306502|305817|305557|4275
1645819500000|2022-02-25 20:05:00|306300|306002|306038|305635|306409|306125|305753|305500|5234
1645819800000|2022-02-25 20:10:00|306037|305634|306254|305944|306254|305944|305638|305160|3750
1645820100000|2022-02-25 20:15:00|306087|305752|306800|306644|306800|306700|306063|305677|4015
1645820400000|2022-02-25 20:20:00|306799|306645|307315|307152|307644|307465|306730|306549|5527
1645820700000|2022-02-25 20:25:00|307263|307109|306820|306602|307450|307211|306539|306194|7628
1645821000000|2022-02-25 20:30:00|306819|306614|306911|306702|307455|307231|306768|306500|2469
1645821300000|2022-02-25 20:35:00|306910|306701|306888|306604|307003|306790|306357|306027|5972
1645821600000|2022-02-25 20:40:00|306889|306686|306638|306317|307200|306953|306133|305965|6471
1645821900000|2022-02-25 20:45:00|306634|306318|306387|306146|306820|306576|306107|306001|13731
1645822200000|2022-02-25 20:50:00|306800|306213|307138|306819|307365|307319|305997|305933|19129
1645822500000|2022-02-25 20:55:00|307131|306820|307672|307604|307696|307608|307071|306800|55875
1645822800000|2022-02-25 21:00:00|308000|307597|307997|307615|308000|307615|307799|307000|1528
1645823100000|2022-02-25 21:05:00|307800|307630|308000|307699|308000|307700|307600|307577|3160
1645823400000|2022-02-25 21:10:00|307800|307701|307800|307606|308000|307755|307700|307606|2257
1645823700000|2022-02-25 21:15:00|307750|307609|307800|307660|307800|307660|307700|307606|578
1645824000000|2022-02-25 21:20:00|307650|307610|307750|307700|307800|307700|307650|307610|912
1645824300000|2022-02-25 21:25:00|307995|307760|307900|307725|308000|307800|307800|307725|2145
1645824600000|2022-02-25 21:30:00|307860|307610|307600|307500|307860|307725|307600|307500|2759
1645824900000|2022-02-25 21:35:00|307659|307550|307604|307500|307659|307600|307604|307500|2725
1645825200000|2022-02-25 21:40:00|307550|307390|307650|307510|307650|307510|307550|307390|918
1645825500000|2022-02-25 21:45:00|307550||307650||307650||307550||755
1645825800000|2022-02-25 21:50:00|307575||307575||307575||307575||216
1645826100000|2022-02-25 21:55:00|307550|307390|307550|307390|307550|307390|307550|307390|437
1646038800000|2022-02-28 09:00:00|303300|301546|304401|301546|305664|301605|303300|301546|405
1646039100000|2022-02-28 09:05:00|306861|301723|305977|302883|307599|304000|304825|301546|139
1646039400000|2022-02-28 09:10:00|305000|302885|305000|302724|305000|303981|304996|301546|7
1646039700000|2022-02-28 09:15:00|303998|302200|303700|302111|303998|303523|303700|301546|149
1646040000000|2022-02-28 09:20:00|303800|302302|303500|301546|303900|302627|303500|301546|58
1646040300000|2022-02-28 09:25:00|303000|301574|303000|301546|303000|301600|303000|301546|151
1646040600000|2022-02-28 09:30:00|303500|302175|303000|301546|303700|302200|302499|301546|881
1646040900000|2022-02-28 09:35:00|302499|301701|303000|301546|303000|301701|302499|301546|203
1646041200000|2022-02-28 09:40:00|303700|301702|303700|301893|303700|302003|303700|301546|13
1646041500000|2022-02-28 09:45:00|303500|301546|303700|301833|303700|302001|303500|301546|23
1646041800000|2022-02-28 09:50:00||301546||301656||302800||301546|77
1646042100000|2022-02-28 09:55:00|303479|301546|303700|301577|303700|302002|303387|301546|5
1646042400000|2022-02-28 10:00:00|303493|301608|303700|302002|303700|302004|303493|301546|19
1646042700000|2022-02-28 10:05:00|303300|302000|303300|301745|303300|302003|303300|301714|2
1646043000000|2022-02-28 10:10:00|302800|301714|302800|301546|302800|301745|302800|301546|12
1646043300000|2022-02-28 10:15:00|||||||||51
1646043600000|2022-02-28 10:20:00|303299|301701|303299|301546|303299|302002|303299|301546|12
1646043900000|2022-02-28 10:25:00||301701||302800||302800||301546|161
1646044200000|2022-02-28 10:30:00|303300|302102|303100|302200|303300|302313|302900|301546|745
1646044500000|2022-02-28 10:35:00|303300|301546|303000|301546|303300|301812|303000|301546|51
1646044800000|2022-02-28 10:40:00|303300|301812|303300|301937|303300|301937|303299|301546|151
1646045100000|2022-02-28 10:45:00|303520|301812|303999|302089|303999|302700|303520|301546|66
1646045400000|2022-02-28 10:50:00|305000|301546|303999|302287|305000|302287|303999|301546|13
1646045700000|2022-02-28 10:55:00|303998|301546|303999|302000|303999|302400|303998|301546|71
1646046000000|2022-02-28 11:00:00|304849|301993|304847|301917|305000|302449|304846|301546|182
1646046300000|2022-02-28 11:05:00|304720|301546|303999|303500|304720|303500|303999|301546|90
1646046600000|2022-02-28 11:10:00|304999||304998||305000||304979||100
1646046900000|2022-02-28 11:15:00|304997|302172|303999|301812|305000|302172|303999|301546|645
1646047200000|2022-02-28 11:20:00|304626|301546|304000|301739|305000|302002|303500|301546|61
1646047500000|2022-02-28 11:25:00|304908|301546|304379|301574|305000|301895|304379|301546|71
1646047800000|2022-02-28 11:30:00|305000|301546|304655|301654|305000|302068|303680|301546|135
1646048100000|2022-02-28 11:35:00|305000|301546|304958|301895|305000|302068|304000|301546|59
1646048400000|2022-02-28 11:40:00|304822|301667|304630|301759|304822|302068|304630|301546|35
1646048700000|2022-02-28 11:45:00|304632|301667|304742|302100|305000|302102|304604|301667|8
1646049000000|2022-02-28 11:50:00|304741|302102|304674|302100|305000|302102|304200|302100|38
1646049300000|2022-02-28 11:55:00|305000|302101|305000|302189|305000|302350|304000|302101|60
1646049600000|2022-02-28 12:00:00|304935|302260|304798|304100|305000|304100|303800|302260|2005
1646049900000|2022-02-28 12:05:00|304800|304000|304700|304100|304800|304210|304100|303900|1084
1646050200000|2022-02-28 12:10:00|304698|304101|305000|304202|305000|304543|304398|304100|2126
1646050500000|2022-02-28 12:15:00|304700|304402|305550|304900|305917|304910|304690|304200|625
1646050800000|2022-02-28 12:20:00|305480|304901|305917|305300|305917|305502|305200|304900|392
1646051100000|2022-02-28 12:25:00|305915|305320|305550|305020|305917|305700|305400|305020|956
1646051400000|2022-02-28 12:30:00|305690|305021|305000|304505|305700|305100|304865|304500|2984
1646051700000|2022-02-28 12:35:00|305100|304506|305290|305051|305700|305051|305000|304506|242
1646052000000|2022-02-28 12:40:00|305300|304550|305197|304640|305700|304927|305000|304550|650
1646052300000|2022-02-28 12:45:00|305000|304900|305678|304700|305700|304900|304999|304640|1115
1646052600000|2022-02-28 12:50:00|305700|305000|305689|304862|305700|305000|305100|304800|326
1646052900000|2022-02-28 12:55:00|305590|304802|304880|304500|305590|305100|304880|304300|1493
1646053200000|2022-02-28 13:00:00|304753|304300|305399|304580|305669|304609|304490|304300|1188
1646053500000|2022-02-28 13:05:00|305000|304300|304979|304513|305600|304600|304569|304300|454
1646053800000|2022-02-28 13:10:00|305000|304500|304890|304500|305398|304741|304740|304500|216
1646054100000|2022-02-28 13:15:00|305398|304511|305238|304513|305398|304513|305238|304511|67
1646054400000|2022-02-28 13:20:00|304869|304500|304869|304400|304869|304500|304780|304300|377
1646054700000|2022-02-28 13:25:00|304890|304511|304900|304502|304900|304511|304778|304500|318
1646055000000|2022-02-28 13:30:00|305248|304614|304394|304000|305700|304702|304200|304000|2231
1646055300000|2022-02-28 13:35:00|304378|304011|304000|303520|304978|304011|304000|303520|1220
1646055600000|2022-02-28 13:40:00|304100|303530|304095|303327|304871|303811|303995|303220|634
1646055900000|2022-02-28 13:45:00|304069|303550|304600|304000|304700|304000|303967|303300|558
1646056200000|2022-02-28 13:50:00|304300|304016|304625|304200|304700|304226|304300|304000|516
1646056500000|2022-02-28 13:55:00|304597|304000|304620|304225|304620|304225|304537|304000|90
1646056800000|2022-02-28 14:00:00|304438|304102|304886|304300|304888|304352|304398|304000|2764
1646057100000|2022-02-28 14:05:00|304888|304326|305225|304405|305225|304405|304888|304326|289
1646057400000|2022-02-28 14:10:00|305172|304473|305300|304925|305300|304925|304734|304405|638
1646057700000|2022-02-28 14:15:00|305500|305000|305400|304925|305500|305042|305400|304925|409
1646058000000|2022-02-28 14:20:00|305450|305041|305000|304572|305478|305041|305000|304405|628
1646058300000|2022-02-28 14:25:00|304730|304608|305479|304850|305500|305000|304730|304572|1590
1646058600000|2022-02-28 14:30:00|305164|304700|306103|305598|307000|306474|305041|304613|9337
1646058900000|2022-02-28 14:35:00|306100|305799|305198|304424|306900|306628|304298|304223|11770
1646059200000|2022-02-28 14:40:00|304862|304250|303919|303700|304878|304667|303299|303004|15489
1646059500000|2022-02-28 14:45:00|303916|303701|304452|304086|305422|304991|302930|302794|9442
1646059800000|2022-02-28 14:50:00|304415|304092|304486|304137|304800|304482|303188|303055|9175
1646060100000|2022-02-28 14:55:00|304498|304070|305796|305481|305800|305484|303931|303569|7862
1646060400000|2022-02-28 15:00:00|305799|305480|304107|303824|305799|305638|303927|303600|6917
1646060700000|2022-02-28 15:05:00|304260|303935|303727|303472|304710|304105|303286|303084|9010
1646061000000|2022-02-28 15:10:00|303673|303473|302777|302429|304264|304011|302446|302277|12653
1646061300000|2022-02-28 15:15:00|302652|302428|302393|302099|303013|302566|302047|301876|6814
1646061600000|2022-02-28 15:20:00|302528|302157|303234|302941|303500|303316|302340|302108|3676
1646061900000|2022-02-28 15:25:00|303181|302956|303414|303201|303700|303502|302695|302508|8917
1646062200000|2022-02-28 15:30:00|303413|303203|304149|303809|304500|304268|303392|303201|6987
1646062500000|2022-02-28 15:35:00|304080|303936|306399|306122|306400|306122|304057|303809|11615
1646062800000|2022-02-28 15:40:00|306600|306332|307878|307708|308200|308008|306270|306116|12241
1646063100000|2022-02-28 15:45:00|307815|307601|306999|306685|308179|308000|306800|306633|7770
1646063400000|2022-02-28 15:50:00|306914|306633|307284|307049|307822|307599|306698|306500|6208
1646063700000|2022-02-28 15:55:00|307381|307176|307336|307125|308180|307885|307176|306953|6393
1646064000000|2022-02-28 16:00:00|307335|307146|307190|307000|307529|307361|306575|306074|4888
1646064300000|2022-02-28 16:05:00|307120|306978|306676|306453|307190|306978|306463|306202|4436
1646064600000|2022-02-28 16:10:00|306675|306490|306601|306219|307399|306937|306356|306178|4232
1646064900000|2022-02-28 16:15:00|306600|306200|307979|307636|308100|307830|306346|306043|5802
1646065200000|2022-02-28 16:20:00|307980|307637|308800|308597|308800|308633|307914|307637|5889
1646065500000|2022-02-28 16:25:00|308799|308639|308678|308515|308943|308737|308400|308300|8717
1646065800000|2022-02-28 16:30:00|308648|308397|308399|308210|308900|308789|308398|308209|4000
1646066100000|2022-02-28 16:35:00|308400|308253|307876|307667|308881|308500|307812|307660|3419
1646066400000|2022-02-28 16:40:00|307979|307772|308305|308070|308395|308205|307666|307500|3800
1646066700000|2022-02-28 16:45:00|308395|308071|307896|307599|308631|308468|307572|307322|6326
1646067000000|2022-02-28 16:50:00|307898|307622|307162|307057|307898|307722|306820|306573|3721
1646067300000|2022-02-28 16:55:00|307395|307089|307990|307664|307991|307767|307387|307089|2877
1646067600000|2022-02-28 17:00:00|307882|307726|307908|307525|308236|308050|307660|307402|2951
1646067900000|2022-02-28 17:05:00|307905|307607|306258|306029|307905|307607|306021|305693|6031
1646068200000|2022-02-28 17:10:00|306139|305992|306151|305686|306275|306028|305495|305180|4564
1646068500000|2022-02-28 17:15:00|306150|305687|305655|305315|306150|305740|305499|305240|2315
1646068800000|2022-02-28 17:20:00|305654|305316|305299|305105|306207|306051|305204|305000|3828
1646069100000|2022-02-28 17:25:00|305300|305101|305786|305576|305855|305703|305300|305101|2404
1646069400000|2022-02-28 17:30:00|305785|305565|305337|305112|306100|305964|305115|305000|3645
1646069700000|2022-02-28 17:35:00|305336|305048|304523|304361|305550|305400|304478|304151|3566
1646070000000|2022-02-28 17:40:00|304524|304370|304171|304051|304759|304509|304163|304000|1980
1646070300000|2022-02-28 17:45:00|304165|303906|304450|304148|304453|304230|303800|303600|2586
1646070600000|2022-02-28 17:50:00|304451|304149|304064|303826|304702|304400|303907|303700|2350
1646070900000|2022-02-28 17:55:00|304051|303828|304959|304803|305056|304956|303794|303601|7024
1646071200000|2022-02-28 18:00:00|304958|304788|304947|304671|305247|305100|304616|304389|10425
1646071500000|2022-02-28 18:05:00|304893|304676|305899|305641|305960|305722|304768|304586|3969
1646071800000|2022-02-28 18:10:00|305795|305642|305708|305500|306406|306113|305419|305162|4926
1646072100000|2022-02-28 18:15:00|305706|305510|304440|304110|305943|305618|304316|304008|4332
1646072400000|2022-02-28 18:20:00|304432|304111|303980|303651|304480|304258|303696|303500|2435
1646072700000|2022-02-28 18:25:00|303978|303709|304541|304088|304744|304484|303978|303673|3583
1646073000000|2022-02-28 18:30:00|304531|303926|304424|303991|304707|304373|303774|303535|5737
1646073300000|2022-02-28 18:35:00|304433|304079|304429|304039|304499|304155|303924|303700|2400
1646073600000|2022-02-28 18:40:00|304430|304040|304295|303976|304845|304601|304082|303900|5185
1646073900000|2022-02-28 18:45:00|304294|303982|304841|304554|304845|304555|304089|303900|2380
1646074200000|2022-02-28 18:50:00|304846|304565|304835|304494|305737|305491|304810|304494|3246
1646074500000|2022-02-28 18:55:00|304836|304500|304987|304741|305269|304959|304521|304110|2250
1646074800000|2022-02-28 19:00:00|304895|304462|303311|303002|304896|304462|303048|302800|5730
1646075100000|2022-02-28 19:05:00|303312|302860|302058|301800|303604|303211|302058|301800|7574
1646075400000|2022-02-28 19:10:00|302057|301801|302652|302374|302700|302521|301840|301500|3063
1646075700000|2022-02-28 19:15:00|302637|302373|302960|302677|303078|302807|302030|301723|3182
1646076000000|2022-02-28 19:20:00|302947|302678|301898|301724|302960|302800|301898|301700|6612
1646076300000|2022-02-28 19:25:00|302125|301725|302435|302135|302682|302320|301938|301723|2058
1646076600000|2022-02-28 19:30:00|302431|302210|302040|301883|302700|302511|301813|301656|3549
1646076900000|2022-02-28 19:35:00|302021|301910|302124|301849|302960|302739|301973|301800|4895
1646077200000|2022-02-28 19:40:00|302049|301852|303204|302877|303340|303000|301989|301800|6266
1646077500000|2022-02-28 19:45:00|303205|302929|302702|302401|303205|302938|302303|301914|4401
1646077800000|2022-02-28 19:50:00|302704|302438|302900|302401|302900|302769|302400|302255|3349
1646078100000|2022-02-28 19:55:00|302886|302535|303478|303212|303478|303268|302886|302458|3614
1646078400000|2022-02-28 20:00:00|303391|303094|303290|303038|303500|303330|302974|302458|2265
1646078700000|2022-02-28 20:05:00|303288|303119|303240|302962|303400|303119|302218|302028|3125
1646079000000|2022-02-28 20:10:00|303191|302848|302467|302264|303191|302864|302360|302035|1722
1646079300000|2022-02-28 20:15:00|302663|302290|303387|303213|303789|303510|302464|302138|5099
1646079600000|2022-02-28 20:20:00|303388|303214|304200|304017|304800|304429|303388|303214|6153
1646079900000|2022-02-28 20:25:00|304175|303826|304255|304000|304600|304425|303895|303651|4338
1646080200000|2022-02-28 20:30:00|304253|304001|303367|303041|304253|304005|303295|302958|7548
1646080500000|2022-02-28 20:35:00|303364|303042|302980|302640|303456|303287|302844|302638|2587
1646080800000|2022-02-28 20:40:00|302979|302782|304445|304250|304500|304356|302979|302640|4421
1646081100000|2022-02-28 20:45:00|304444|304254|305299|304948|305398|305188|304441|304254|11486
1646081400000|2022-02-28 20:50:00|305457|304838|307250|307068|307250|307117|305457|304800|32602
1646081700000|2022-02-28 20:55:00|307249|307069|307200|306811|307500|307281|306752|306500|41316
1646082000000|2022-02-28 21:00:00|307263|306714|307093|306901|307475|307126|307093|306482|369173
1646082300000|2022-02-28 21:05:00|307082|306518|307070|306408|307100|306518|307070|306400|759
1646082600000|2022-02-28 21:10:00|306999|306520|306999|306400|306999|306800|306997|306400|696
1646082900000|2022-02-28 21:15:00||306700||306700||306700||306700|715
1646083200000|2022-02-28 21:20:00|306960||306999||306999||306900||277
1646083500000|2022-02-28 21:25:00|306989||306989||306989||306989||217
1646083800000|2022-02-28 21:30:00|306997|306716|306900|306700|306997|306716|306800|306700|387
1646084100000|2022-02-28 21:35:00|306800|306706|306800|306653|306800|306706|306800|306653|446
1646084400000|2022-02-28 21:40:00|306700|306400|306995|306605|306997|306605|306600|306400|575
1646084700000|2022-02-28 21:45:00|306997|306650|306997|306605|306997|306650|306989|306605|54
1646085000000|2022-02-28 21:50:00||306600||306600||306600||306600|271
1646085300000|2022-02-28 21:55:00|306700|306401|306700|306600|306700|306600|306700|306400|329
1646085600000|2022-02-28 22:00:00||306640||306600||306640||306600|249
1646085900000|2022-02-28 22:05:00||306500||306500||306500||306500|119
1646086200000|2022-02-28 22:10:00|||||||||156
1646086500000|2022-02-28 22:15:00|||||||||28
1646086800000|2022-02-28 22:20:00||306405||306405||306405||306405|90
1646087100000|2022-02-28 22:25:00||306401||306412||306412||306401|225
1646087400000|2022-02-28 22:30:00|||||||||5
1646087700000|2022-02-28 22:35:00|306997|306406|306948|306408|306997|306408|306948|306406|74
1646088000000|2022-02-28 22:40:00||306400||306400||306400||306400|185
1646088300000|2022-02-28 22:45:00|306997|306410|306997|306410|306997|306410|306997|306410|8
1646088600000|2022-02-28 22:50:00|306990||306990||306997||306990||12
1646088900000|2022-02-28 22:55:00||306500||306500||306500||306500|19
1646089200000|2022-02-28 23:00:00|||||||||43
1646089500000|2022-02-28 23:05:00|307000|306525|307220|306950|307220|306950|307000|306500|1160
1646089800000|2022-02-28 23:10:00|307100|306500|307099|306500|307100|306950|307099|306500|251
1646090100000|2022-02-28 23:15:00|307100|306511|307100|306511|307100|306552|307100|306400|33
1646090400000|2022-02-28 23:20:00||306400||306552||306620||306400|26
1646090700000|2022-02-28 23:25:00||306711||306711||306711||306711|62
1646091000000|2022-02-28 23:30:00|307120|306712|307400|306713|307400|306800|307120|306712|975
1646091300000|2022-02-28 23:35:00|307500|306900|307800|307109|307800|307109|307500|306712|176
1646091600000|2022-02-28 23:40:00|307784|307112|307784|307109|307784|307112|307784|307109|33
1646091900000|2022-02-28 23:45:00|307800|307118|307800|307100|307800|307118|307800|307100|12
1646092200000|2022-02-28 23:50:00||307193||307196||307196||307193|90
1646092500000|2022-02-28 23:55:00||307212||307105||307212||307100|198
1646092800000|2022-03-01 00:00:00|307799|307100|307799|307100|307800|307100|307799|307100|64
1646093100000|2022-03-01 00:05:00|307690||307689||307799||307488||126
1646093400000|2022-03-01 00:10:00|307500||307575||307689||307450||2
1646093700000|2022-03-01 00:15:00|307600||307799||307799||307600||28
1646094000000|2022-03-01 00:20:00|307600|307110|307600|307100|307690|307110|307450|307024|4
1646094300000|2022-03-01 00:25:00|307500|307105|307500|307200|307500|307200|307500|307105|26
1646094600000|2022-03-01 00:30:00|307800|307116|307790|307018|307800|307300|307790|306600|381
1646094900000|2022-03-01 00:35:00|307789|306700|307769|306550|307789|307008|307769|306550|88
1646095200000|2022-03-01 00:40:00|307699|306566|307783|306400|307799|306611|307600|306400|76
1646095500000|2022-03-01 00:45:00|307769|306508|306998|305100|307769|306508|306988|305100|224
1646095800000|2022-03-01 00:50:00|307300|305208|306988|305300|307500|305400|306900|305100|18
1646096100000|2022-03-01 00:55:00|306998|305306|307650|305600|307650|305601|306998|305300|250
1646125200000|2022-03-01 09:00:00|307919|304869|307899|305507|308068|305507|307450|304869|52
1646125500000|2022-03-01 09:05:00|307774|304869|308800|304869|308800|305507|307037|304869|30
1646125800000|2022-03-01 09:10:00|307900|304669|307301|304669|308800|304804|307037|304669|28
1646126100000|2022-03-01 09:15:00|307900|304288|306705|303910|308800|305181|306705|300300|79
1646126400000|2022-03-01 09:20:00|306000|302645|306000|302001|306000|304061|305219|301200|60
1646126700000|2022-03-01 09:25:00|305999|303467|305000|303596|306000|304041|305000|300300|20
1646127000000|2022-03-01 09:30:00|305500|302001|305500|303647|305500|303647|305000|302001|84
1646127300000|2022-03-01 09:35:00||302001||303391||303540||302001|12
1646127600000|2022-03-01 09:40:00|305498|302001|305499|303061|305500|303514|305493|302001|39
1646127900000|2022-03-01 09:45:00|305500|302001|305500|302665|305500|303258|305492|302001|47
1646128200000|2022-03-01 09:50:00|305499|302666|304900|303003|305500|303400|304320|300300|153
1646128500000|2022-03-01 09:55:00||303002||302556||303102||301200|10
1646128800000|2022-03-01 10:00:00|304899|302001|304900|302451|304900|302738|304259|302001|24
1646129100000|2022-03-01 10:05:00|304899|302449|304000|302490|304900|302599|304000|302000|117
1646129400000|2022-03-01 10:10:00|303999|302491|303999|302001|303999|302549|303520|302000|33
1646129700000|2022-03-01 10:15:00|303998|302144|305499|303103|305500|304301|303990|302000|485
1646130000000|2022-03-01 10:20:00|305498|303102|305000|302853|305498|304200|305000|302000|61
1646130300000|2022-03-01 10:25:00|305329|302854|304500|302701|305329|302868|304500|302000|4
1646130600000|2022-03-01 10:30:00|304400|302702|304500|302387|304500|303521|304400|302000|2
1646130900000|2022-03-01 10:35:00|304451|302385|304500|302202|304500|303501|304450|302000|55
1646131200000|2022-03-01 10:40:00|305498|302200|305495|303800|305498|304124|305494|302000|405
1646131500000|2022-03-01 10:45:00|305494|302848|305498|303493|305499|304320|305486|302000|100
1646131800000|2022-03-01 10:50:00|305100|303495|306954|304018|308800|304980|305100|302000|86
1646132100000|2022-03-01 10:55:00|305899|304017|305698|303730|306199|304019|305698|302500|1
1646132400000|2022-03-01 11:00:00|305620|303728|305698|303361|305698|303730|305400|302000|38
1646132700000|2022-03-01 11:05:00|305500||305698||305698||305500||4
1646133000000|2022-03-01 11:10:00|305697|302000|305500|302993|305698|303057|305100|302000|113
1646133300000|2022-03-01 11:15:00||302701||303451||304628||302500|17
1646133600000|2022-03-01 11:20:00||304501||303293||304700||302065|17
1646133900000|2022-03-01 11:25:00||303069||303386||304501||303069|26
1646134200000|2022-03-01 11:30:00|305501|303069|306038|303502|306038|303569|305501|303069|42
1646134500000|2022-03-01 11:35:00|305699|303069|305698|303501|306038|303501|305698|303069|70
1646134800000|2022-03-01 11:40:00|305699|303069|305699|303069|305699|303501|305299|303069|37
1646135100000|2022-03-01 11:45:00|304884|303198|304299|303069|305699|303198|304299|303069|172
1646135400000|2022-03-01 11:50:00|305000||304299||305000||304299||25
1646135700000|2022-03-01 11:55:00|304000||304299||305000||304000||60
1646136000000|2022-03-01 12:00:00|304800|303200|306000|304400|308800|304608|304299|303200|635
1646136300000|2022-03-01 12:05:00|305998|304500|305250|304500|307479|304510|305238|304400|73
1646136600000|2022-03-01 12:10:00|306199|304400|305100|304500|307500|304500|304949|304400|168
1646136900000|2022-03-01 12:15:00|305099|304216|304949|304216|305100|304216|304657|304216|327
1646137200000|2022-03-01 12:20:00|305680|304400|305999|304701|306500|304701|304998|304216|579
1646137500000|2022-03-01 12:25:00|305890|304840|306000|304716|306500|305201|305021|304701|561
1646137800000|2022-03-01 12:30:00|305400|304730|305390|304800|305400|304932|305390|304716|175
1646138100000|2022-03-01 12:35:00|305289|304802|305390|304815|305400|304900|305289|304800|96
1646138400000|2022-03-01 12:40:00|305389|304800|305090|304326|305400|304800|304700|304300|911
1646138700000|2022-03-01 12:45:00|305100|304400|304700|304331|305100|304401|304700|304300|84
1646139000000|2022-03-01 12:50:00|305100|304500|304998|304413|305100|304800|304899|304402|1573
1646139300000|2022-03-01 12:55:00|304999|304300|305100|304321|305100|304400|304977|304300|109
1646139600000|2022-03-01 13:00:00|304993|304300|304993|304321|304993|304800|304993|304300|738
1646139900000|2022-03-01 13:05:00|305100|304300|305094|304500|305100|304500|304550|304300|1165
1646140200000|2022-03-01 13:10:00|305100|304435|305100|304630|305100|304693|305000|304435|44
1646140500000|2022-03-01 13:15:00|305900|304628|306469|304700|306500|305003|305774|304515|360
1646140800000|2022-03-01 13:20:00|306294|304618|305400|304600|306294|304817|305280|304515|631
1646141100000|2022-03-01 13:25:00|305390|304701|306479|305002|306500|305553|305369|304605|581
1646141400000|2022-03-01 13:30:00|306478|305676|306480|305901|306500|306201|306000|304800|556
1646141700000|2022-03-01 13:35:00|306320|306000|306198|305110|306480|306000|306092|305020|316
1646142000000|2022-03-01 13:40:00|306196|305521|306196|305502|306196|305521|306196|305011|25
1646142300000|2022-03-01 13:45:00|306200|305500|306198|305811|306200|305838|305780|305500|534
1646142600000|2022-03-01 13:50:00|306200|305500|306800|306021|306800|306451|306184|305500|1626
1646142900000|2022-03-01 13:55:00|306597|306166|306248|305211|306800|306250|306167|305000|489
1646143200000|2022-03-01 14:00:00|306232|305300|306222|305500|306248|305516|306222|305211|198
1646143500000|2022-03-01 14:05:00|306248|305000|306199|305202|306248|305335|305982|305000|66
1646143800000|2022-03-01 14:10:00|306173|305502|306098|305340|306199|305502|305998|305300|265
1646144100000|2022-03-01 14:15:00|305979|305208|305654|305400|305979|305500|305654|305000|580
1646144400000|2022-03-01 14:20:00|305933|305000|306248|305960|306248|305960|305767|305000|866
1646144700000|2022-03-01 14:25:00|306800|305380|305789|305224|306800|305700|305789|305224|1562
1646145000000|2022-03-01 14:30:00|306000|305400|305799|305336|306212|305765|304264|304000|10527
1646145300000|2022-03-01 14:35:00|305800|305405|306476|306231|306800|306485|304662|304500|8325
1646145600000|2022-03-01 14:40:00|306485|306329|305182|304866|306700|306467|304999|304727|5698
1646145900000|2022-03-01 14:45:00|305375|304941|305635|305192|306057|305525|304740|304500|6149
1646146200000|2022-03-01 14:50:00|305636|305226|306074|305558|306220|305919|304744|304600|7878
1646146500000|2022-03-01 14:55:00|306072|305770|306581|305973|306800|306559|305523|305205|7068
1646146800000|2022-03-01 15:00:00|306800|306115|306227|305743|307488|307073|305602|305173|9924
1646147100000|2022-03-01 15:05:00|306113|305678|306600|306084|306856|306634|306100|305600|4451
1646147400000|2022-03-01 15:10:00|306352|305949|305779|305499|306600|305949|305426|305100|4996
1646147700000|2022-03-01 15:15:00|305759|305503|306957|306713|307488|307335|305758|305480|5332
1646148000000|2022-03-01 15:20:00|307063|306791|307760|307262|307904|307752|307022|306783|9009
1646148300000|2022-03-01 15:25:00|307657|307403|307153|306958|308000|307779|306581|305957|5405
1646148600000|2022-03-01 15:30:00|307047|306863|306938|306605|307700|307477|306702|306602|3625
1646148900000|2022-03-01 15:35:00|306937|306799|308133|307534|308200|308011|306680|306400|5010
1646149200000|2022-03-01 15:40:00|307830|307533|306245|305968|307973|307626|306245|305968|5468
1646149500000|2022-03-01 15:45:00|306549|306000|306062|305824|306840|306331|305800|305588|3457
1646149800000|2022-03-01 15:50:00|306311|305917|306004|305730|306546|306067|305376|305000|2670
1646150100000|2022-03-01 15:55:00|305944|305619|306000|305696|306119|305856|305244|305018|3772
1646150400000|2022-03-01 16:00:00|305986|305719|306152|305768|306500|306291|305573|305300|3187
1646150700000|2022-03-01 16:05:00|306151|305821|305925|305700|306455|306100|305409|305147|3494
1646151000000|2022-03-01 16:10:00|305995|305707|306644|306201|306646|306428|305849|305600|2303
1646151300000|2022-03-01 16:15:00|306535|306367|306219|306101|306866|306589|306145|305874|6809
1646151600000|2022-03-01 16:20:00|306203|306011|306907|306705|307000|306817|306166|305824|1673
1646151900000|2022-03-01 16:25:00|306796|306653|306105|305796|306999|306900|305799|305600|2853
1646152200000|2022-03-01 16:30:00|306180|305797|304842|304596|306180|305798|304455|304228|10086
1646152500000|2022-03-01 16:35:00|304841|304636|304158|303980|304842|304665|303805|303559|7414
1646152800000|2022-03-01 16:40:00|304343|303965|304936|304790|304978|304810|303909|303700|3384
1646153100000|2022-03-01 16:45:00|304953|304724|304703|304304|304989|304728|304066|303871|2500
1646153400000|2022-03-01 16:50:00|304754|304577|304541|304165|304840|304577|304141|303837|3333
1646153700000|2022-03-01 16:55:00|304275|304041|304050|303685|304439|304041|303458|303294|4917
1646154000000|2022-03-01 17:00:00|303886|303612|303898|303670|304458|304101|303580|303309|5667
1646154300000|2022-03-01 17:05:00|303877|303683|303365|303180|304469|304145|303365|303180|3433
1646154600000|2022-03-01 17:10:00|303364|303200|304223|303931|304224|303992|303194|303001|3135
1646154900000|2022-03-01 17:15:00|304154|303783|304524|304215|304715|304551|303813|303556|3241
1646155200000|2022-03-01 17:20:00|304542|304370|304415|304216|304635|304426|304239|304000|2520
1646155500000|2022-03-01 17:25:00|304483|304197|304605|304348|304840|304754|304284|303936|1954
1646155800000|2022-03-01 17:30:00|304464|304107|304547|304352|304840|304694|303984|303763|900
1646156100000|2022-03-01 17:35:00|304636|304252|304269|303800|304715|304477|304124|303765|2004
1646156400000|2022-03-01 17:40:00|304282|304115|304600|304350|304600|304405|303977|303700|3006
1646156700000|2022-03-01 17:45:00|304584|304400|305364|304790|305456|305364|304265|304060|6123
1646157000000|2022-03-01 17:50:00|305362|304806|305144|304942|305400|305163|304770|304463|4068
1646157300000|2022-03-01 17:55:00|305292|304874|305036|304844|305374|305038|304718|304500|4066
1646157600000|2022-03-01 18:00:00|304996|304845|304892|304501|305497|305325|304680|304500|3794
1646157900000|2022-03-01 18:05:00|304746|304502|304579|304307|304921|304690|304078|303800|2919
1646158200000|2022-03-01 18:10:00|304653|304310|303834|303308|304653|304310|303450|303233|4279
1646158500000|2022-03-01 18:15:00|303762|303307|303542|303277|303835|303516|303300|303066|1708
1646158800000|2022-03-01 18:20:00|303538|303271|303787|303500|304250|303997|303352|303271|2991
1646159100000|2022-03-01 18:25:00|303783|303547|302774|302600|303889|303559|302664|302600|6784
1646159400000|2022-03-01 18:30:00|302784|302546|303376|303003|303665|303455|302629|302500|6577
1646159700000|2022-03-01 18:35:00|303204|302909|303642|303348|303730|303397|303033|302825|2059
1646160000000|2022-03-01 18:40:00|303711|303355|303441|303200|303747|303486|303186|302900|2878
1646160300000|2022-03-01 18:45:00|303435|303074|303085|302904|303747|303465|302977|302800|4831
1646160600000|2022-03-01 18:50:00|303143|302984|303581|303339|303690|303452|302995|302800|800
1646160900000|2022-03-01 18:55:00|303505|303354|303689|303139|303690|303517|303249|303001|2700
1646161200000|2022-03-01 19:00:00|303478|303140|303262|303057|303664|303305|302853|302600|1329
1646161500000|2022-03-01 19:05:00|303264|302756|303200|303001|303295|303002|302682|302500|2053
1646161800000|2022-03-01 19:10:00|303172|302934|302738|302571|303200|303080|302408|302350|3830
1646162100000|2022-03-01 19:15:00|302777|302578|303416|303218|303690|303551|302419|302200|1982
1646162400000|2022-03-01 19:20:00|303460|303213|303999|303705|304256|304002|303270|303000|2602
1646162700000|2022-03-01 19:25:00|304069|303707|303977|303707|304251|304032|303694|303363|2003
1646163000000|2022-03-01 19:30:00|303976|303710|303597|303300|304016|303773|303439|303100|1400
1646163300000|2022-03-01 19:35:00|303744|303521|303629|303207|303880|303570|303075|302850|11065
1646163600000|2022-03-01 19:40:00|303628|302956|303451|303258|303628|303366|303051|302900|1254
1646163900000|2022-03-01 19:45:00|303447|303257|303175|302906|303600|303454|302821|302600|5249
1646164200000|2022-03-01 19:50:00|303023|302913|302275|302058|303175|302950|302192|302000|4125
1646164500000|2022-03-01 19:55:00|302270|302000|302359|302144|302534|302342|301985|301850|5781
1646164800000|2022-03-01 20:00:00|302299|302189|303677|303520|303677|303520|302199|302000|7239
1646165100000|2022-03-01 20:05:00|303732|303462|304500|304321|304521|304384|303635|303196|8376
1646165400000|2022-03-01 20:10:00|304499|304341|303860|303675|304500|304360|303619|303273|1752
1646165700000|2022-03-01 20:15:00|304016|303728|303183|302976|304016|303754|303048|302908|2816
1646166000000|2022-03-01 20:20:00|303172|302975|302777|302641|303276|303120|302541|302300|1600
1646166300000|2022-03-01 20:25:00|302771|302500|301938|301850|302823|302555|301938|301850|4641
1646166600000|2022-03-01 20:30:00|301976|301820|301774|301517|301976|301820|301175|301100|11865
1646166900000|2022-03-01 20:35:00|301773|301500|301806|301613|302000|301842|301328|301210|5542
1646167200000|2022-03-01 20:40:00|301724|301547|301317|301212|302457|302226|301314|301210|10714
1646167500000|2022-03-01 20:45:00|301308|301200|300683|300344|301458|301215|300592|300344|7870
1646167800000|2022-03-01 20:50:00|300682|300334|301990|301767|302179|301999|300023|299800|21648
1646168100000|2022-03-01 20:55:00|301986|301768|302445|302345|302580|302481|301600|301385|29064
1646168400000|2022-03-01 21:00:00|303000|302284|302860|302284|303000|302300|302384|302284|2132
1646168700000|2022-03-01 21:05:00|302700|301500|302500|302291|302860|302291|302500|300800|4370
1646169000000|2022-03-01 21:10:00|302700|302400|302725|302601|302850|302601|302675|302400|1901
1646169300000|2022-03-01 21:15:00|302700|302602|302680|301501|302700|302602|302175|301000|2769
1646169600000|2022-03-01 21:20:00|302700|302284|302700|302300|302700|302300|302450|302284|1402
1646169900000|2022-03-01 21:25:00|302404|302284|302425|301600|302500|302400|302400|301550|507
1646170200000|2022-03-01 21:30:00|302250|301500|302425|301988|302425|301988|302250|301500|1433
1646170500000|2022-03-01 21:35:00||302000||302000||302000||301988|27
1646170800000|2022-03-01 21:40:00|302249|301834|302425|302000|302425|302000|302249|301800|400
1646171100000|2022-03-01 21:45:00|||||||||119
1646171400000|2022-03-01 21:50:00|302353|302280|302425|302280|302425|302280|302353|302280|727
1646171700000|2022-03-01 21:55:00|302600|302291|302699|302291|302700|302291|302600|302291|192
1646172000000|2022-03-01 22:00:00|302500|302300|302500|302300|302500|302300|302488|302300|135
1646172300000|2022-03-01 22:05:00|302399|302000|302399|302000|302399|302000|302399|302000|220
1646172600000|2022-03-01 22:10:00|302200||302200||302200||302200||56
1646172900000|2022-03-01 22:15:00||302100||302100||302100||302100|41
1646173200000|2022-03-01 22:20:00|302399|302001|302344|302001|302399|302010|302344|302000|297
1646173500000|2022-03-01 22:25:00||302000||302000||302000||302000|30
1646173800000|2022-03-01 22:30:00|302396|302010|302396|302010|302396|302010|302396|302010|20
1646174100000|2022-03-01 22:35:00|302344|302284|302398|302010|302398|302284|302344|302010|246
1646174400000|2022-03-01 22:40:00||302200||302200||302200||302200|191
1646174700000|2022-03-01 22:45:00|302284||302398||302398||302284||107
1646175000000|2022-03-01 22:50:00|||||||||22
1646175300000|2022-03-01 22:55:00|302399|302010|302399|302010|302399|302010|302399|302010|224
1646175600000|2022-03-01 23:00:00||302000||302000||302000||302000|64
1646175900000|2022-03-01 23:05:00|||||||||89
1646176200000|2022-03-01 23:10:00|302396||302200||302399||302200||49
1646176500000|2022-03-01 23:15:00|302399|302002|302399|302177|302399|302177|302399|302000|174
1646176800000|2022-03-01 23:20:00|||||||||133
1646177100000|2022-03-01 23:25:00|302349||302349||302349||302349||37
1646177400000|2022-03-01 23:30:00|302355|302186|302598|302186|302598|302186|302355|302186|206
1646177700000|2022-03-01 23:35:00|302600||302600||302700||302600||412
1646178000000|2022-03-01 23:40:00||302400||302401||302401||302400|181
1646178300000|2022-03-01 23:45:00||302177||302177||302177||302177|232
1646178600000|2022-03-01 23:50:00|302400|302100|302600|302177|302600|302177|302400|302100|18
1646178900000|2022-03-01 23:55:00|302700|302180|302950|302211|302950|302211|302700|302180|696
1646179200000|2022-03-02 00:00:00|302944|302191|302900|302216|302950|302216|302900|302100|61
1646179500000|2022-03-02 00:05:00|302821|302500|302800|302500|302821|302501|302800|302500|77
1646179800000|2022-03-02 00:10:00|302799||302900||302900||302700||10
1646180100000|2022-03-02 00:15:00||302700||302500||302700||302500|154
1646180400000|2022-03-02 00:20:00|302899||302896||302900||302896||13
1646180700000|2022-03-02 00:25:00|||||||||27
1646181000000|2022-03-02 00:30:00|302850||302797||302850||302797||307
1646181300000|2022-03-02 00:35:00|302900|302284|302900|302284|302900|302284|302900|302284|80
1646181600000|2022-03-02 00:40:00|302700|302249|302902|302499|302902|302499|302700|302248|0
1646181900000|2022-03-02 00:45:00|302601|302282|302902|302014|302902|302499|302401|302013|0
1646182200000|2022-03-02 00:50:00|302901|302013|302902|302034|302902|302034|302900|302013|0
1646182500000|2022-03-02 00:55:00|302901|302033|302902|302099|302902|302099|302801|302013|0
1646211600000|2022-03-02 09:00:00|301612|300301|301000|299986|302110|300301|301000|299986|17
1646211900000|2022-03-02 09:05:00|302110|301000|302800|301200|302813|301610|302110|299986|121
1646212200000|2022-03-02 09:10:00|302727|302180|302800|302180|302800|302180|302727|302180|105
1646212500000|2022-03-02 09:15:00||301116||301100||301116||299986|2
1646212800000|2022-03-02 09:20:00|302505|299986|302504|300457|302800|301082|302504|299986|154
1646213100000|2022-03-02 09:25:00|302800|299986|302290|300184|302800|301100|302221|299986|23
1646213400000|2022-03-02 09:30:00|302289|299986|303980|299986|308000|303004|302289|299986|260
1646213700000|2022-03-02 09:35:00|304458|301102|304000|299986|305000|302400|303979|299986|0
1646214000000|2022-03-02 09:40:00|303800|301631|303800|301621|303800|301902|303800|299986|11
1646214300000|2022-03-02 09:45:00|304000|301623|304300|302271|304300|302900|304000|299986|11
1646214600000|2022-03-02 09:50:00|305251|302897|303900|302034|305251|302897|303900|299986|17
1646214900000|2022-03-02 09:55:00||300794||302001||302163||300774|0
1646215200000|2022-03-02 10:00:00|303796|300724|303616|302021|303900|302147|303616|300724|10
1646215500000|2022-03-02 10:05:00|303622|302000|303616|302032|303899|302163|303616|302000|91
1646215800000|2022-03-02 10:10:00|303672|302000|303616|302250|303899|302250|303616|302000|94
1646216100000|2022-03-02 10:15:00|303899|302000|304999|302361|304999|303552|303899|302000|587
1646216400000|2022-03-02 10:20:00|304998|302000|304998|302527|304999|302658|304995|302000|14
1646216700000|2022-03-02 10:25:00|304899|302000|304200|302572|304899|303002|304200|302000|26
1646217000000|2022-03-02 10:30:00|304000|302000|304899|302459|304899|302648|304000|302000|40
1646217300000|2022-03-02 10:35:00||303500||303500||303500||303500|24
1646217600000|2022-03-02 10:40:00|304898|303501|304000|303500|304899|303501|304000|303500|12
1646217900000|2022-03-02 10:45:00|||||||||31
1646218200000|2022-03-02 10:50:00|303998||304000||304000||303998||698
1646218500000|2022-03-02 10:55:00||303501||303501||303501||303501|10
1646218800000|2022-03-02 11:00:00||303500||303520||303520||303500|5
1646219100000|2022-03-02 11:05:00|||||||||13
1646219400000|2022-03-02 11:10:00|304933||304980||304980||304290||43
1646219700000|2022-03-02 11:15:00|304979||304979||304980||304966||0
1646220000000|2022-03-02 11:20:00|304980||304970||304980||304945||1
1646220300000|2022-03-02 11:25:00|304980||304980||304980||304694||179
1646220600000|2022-03-02 11:30:00|||||||||9
1646220900000|2022-03-02 11:35:00|||||||||9
1646221200000|2022-03-02 11:40:00|304864||304980||304980||304853||13
1646221500000|2022-03-02 11:45:00|||||||||43
1646221800000|2022-03-02 11:50:00|304979||304900||304979||304900||48
1646222100000|2022-03-02 11:55:00|304222|303611|304499|303520|304900|303611|304222|303520|8
1646222400000|2022-03-02 12:00:00|304000|303635|303695|303300|304000|303635|303500|300000|2222
1646222700000|2022-03-02 12:05:00|303685|303000|303549|303000|303800|303317|303424|303000|227
1646223000000|2022-03-02 12:10:00|303500|303010|303599|303200|303600|303400|303479|303000|141
1646223300000|2022-03-02 12:15:00|303600|303000|303779|303300|303800|303400|303500|303000|503
1646223600000|2022-03-02 12:20:00|303600|303000|303574|303000|303800|303300|303384|303000|640
1646223900000|2022-03-02 12:25:00|303800|303011|303379|303000|303800|303011|303245|303000|349
1646224200000|2022-03-02 12:30:00|303400|302225|303200|302016|303400|302810|302999|301800|444
1646224500000|2022-03-02 12:35:00|303600|301820|303200|302335|303800|302500|303200|301820|17
1646224800000|2022-03-02 12:40:00|303100|302329|303100|302548|303100|302548|302999|301820|72
1646225100000|2022-03-02 12:45:00|303090|302537|303090|302611|303100|302611|302900|302537|66
1646225400000|2022-03-02 12:50:00|303100|302626|303200|302767|303200|302811|303100|302626|254
1646225700000|2022-03-02 12:55:00||302771||302806||302806||302767|112
1646226000000|2022-03-02 13:00:00|303089|302796|303200|302812|303200|302812|302965|302796|258
1646226300000|2022-03-02 13:05:00|303199|302813|302997|302021|303200|302816|302896|302000|583
1646226600000|2022-03-02 13:10:00|302998|302020|302700|302098|302998|302114|302619|302020|168
1646226900000|2022-03-02 13:15:00|302899|302100|302500|302052|302899|302600|302480|302000|779
1646227200000|2022-03-02 13:20:00|302498|302000|302883|302112|303200|302500|302300|302000|358
1646227500000|2022-03-02 13:25:00|302800|302122|303183|302232|303183|302433|302800|302053|111
1646227800000|2022-03-02 13:30:00|303170|302248|303183|301800|303183|302537|302020|301800|996
1646228100000|2022-03-02 13:35:00|302400|301801|302200|301200|303183|301900|301600|300614|1267
1646228400000|2022-03-02 13:40:00|302000|301800|301899|301051|302000|301800|301856|301035|243
1646228700000|2022-03-02 13:45:00|302000|301750|302190|301401|302400|301750|301784|301400|398
1646229000000|2022-03-02 13:50:00|302200|301431|302280|301699|302400|302200|302200|301300|435
1646229300000|2022-03-02 13:55:00|302197|301800|302200|301604|302400|301801|301800|301300|925
1646229600000|2022-03-02 14:00:00|302383|301421|302200|301643|302383|302100|302099|301421|1151
1646229900000|2022-03-02 14:05:00|302300|301702|302737|302400|302737|302400|302300|301701|2483
1646230200000|2022-03-02 14:10:00|302711|302406|302508|302021|302711|302406|302400|302000|1239
1646230500000|2022-03-02 14:15:00|302588|302199|303098|302400|303182|302500|302560|302000|745
1646230800000|2022-03-02 14:20:00|302988|302500|303200|302563|303200|302964|302700|302500|1172
1646231100000|2022-03-02 14:25:00|302601|302500|301899|301600|303200|302500|301603|301020|4674
1646231400000|2022-03-02 14:30:00|301898|301603|300597|300250|302445|302090|300504|300250|10087
1646231700000|2022-03-02 14:35:00|300498|300200|300640|300257|301400|301155|299913|299800|10471
1646232000000|2022-03-02 14:40:00|300639|300256|301300|300980|301667|301440|300046|299801|9721
1646232300000|2022-03-02 14:45:00|301247|301000|301668|301232|302000|301846|300977|300600|5128
1646232600000|2022-03-02 14:50:00|301662|301231|301607|301378|301991|301755|301336|301112|2903
1646232900000|2022-03-02 14:55:00|301608|301379|301289|300807|301999|301734|300716|300398|6957
1646233200000|2022-03-02 15:00:00|301300|300900|301195|300972|301300|300972|300732|300400|5425
1646233500000|2022-03-02 15:05:00|301196|300971|298709|298500|301414|301127|298493|298169|11336
1646233800000|2022-03-02 15:10:00|298796|298611|298662|298452|299000|298840|298000|297686|4946
1646234100000|2022-03-02 15:15:00|298661|298451|298982|298682|299160|298885|298397|298233|5684
1646234400000|2022-03-02 15:20:00|298836|298690|298594|298266|299729|299342|298222|298000|4973
1646234700000|2022-03-02 15:25:00|298655|298268|300951|300538|301142|300883|297681|297400|20731
1646235000000|2022-03-02 15:30:00|300940|300554|301335|300901|302000|301788|300806|300207|17484
1646235300000|2022-03-02 15:35:00|301322|300915|302440|302208|303250|302918|301074|300914|20698
1646235600000|2022-03-02 15:40:00|302390|302209|301496|301323|302633|302410|301299|301000|6435
1646235900000|2022-03-02 15:45:00|301582|301322|301000|300802|301676|301408|299997|299665|4994
1646236200000|2022-03-02 15:50:00|301188|300806|299483|299053|301414|301055|299395|299001|8330
1646236500000|2022-03-02 15:55:00|299571|299075|300193|299974|300500|300059|299571|299075|3847
1646236800000|2022-03-02 16:00:00|300099|299973|302774|302488|302849|302613|299306|299100|16880
1646237100000|2022-03-02 16:05:00|302800|302489|303600|303425|303990|303900|302217|301757|9232
1646237400000|2022-03-02 16:10:00|303699|303426|304054|303791|304226|303975|303262|303060|8680
1646237700000|2022-03-02 16:15:00|304050|303811|303759|303514|304376|304200|303535|303333|8780
1646238000000|2022-03-02 16:20:00|303758|303558|303494|303129|303953|303760|302889|302561|4438
1646238300000|2022-03-02 16:25:00|303493|303217|303460|303181|304500|304177|303194|303000|8736
1646238600000|2022-03-02 16:30:00|303457|303116|303980|303700|304639|304400|303229|303100|7089
1646238900000|2022-03-02 16:35:00|303951|303686|303398|303200|304200|303903|303276|303000|3756
1646239200000|2022-03-02 16:40:00|303390|303000|302889|302574|303684|303500|302600|302401|5197
1646239500000|2022-03-02 16:45:00|302888|302577|303000|302613|303499|303300|302832|302474|5187
1646239800000|2022-03-02 16:50:00|302836|302498|302943|302696|303250|302950|302603|302455|2224
1646240100000|2022-03-02 16:55:00|302926|302688|303312|303004|303499|303348|302926|302688|2733
1646240400000|2022-03-02 17:00:00|303273|302952|303404|303222|303590|303485|302880|302800|1900
1646240700000|2022-03-02 17:05:00|303403|303147|303268|303011|303590|303437|303000|302800|8753
1646241000000|2022-03-02 17:10:00|303258|303012|303670|303403|303999|303705|303258|303012|3493
1646241300000|2022-03-02 17:15:00|303700|303402|303745|303536|303975|303770|303617|303387|2128
1646241600000|2022-03-02 17:20:00|303746|303537|303399|303131|303915|303682|303301|303131|1690
1646241900000|2022-03-02 17:25:00|303398|303132|302860|302625|303457|303212|302766|302500|3490
1646242200000|2022-03-02 17:30:00|302861|302626|303321|303078|303500|303201|302600|302500|2316
1646242500000|2022-03-02 17:35:00|303320|303085|303231|303023|303539|303300|303051|302900|1300
1646242800000|2022-03-02 17:40:00|303230|303112|303459|303229|303460|303229|303046|302781|1900
1646243100000|2022-03-02 17:45:00|303460|303230|303392|303138|303811|303656|303263|303084|3570
1646243400000|2022-03-02 17:50:00|303298|303117|303046|302900|303462|303139|302752|302600|3142
1646243700000|2022-03-02 17:55:00|303114|302928|302868|302701|303176|302928|302754|302600|2229
1646244000000|2022-03-02 18:00:00|302932|302705|303523|303328|303525|303330|302733|302600|3708
1646244300000|2022-03-02 18:05:00|303500|303336|303878|303701|303900|303710|303499|303278|2290
1646244600000|2022-03-02 18:10:00|303880|303716|304808|304681|304875|304684|303880|303680|5054
1646244900000|2022-03-02 18:15:00|304806|304692|304687|304390|304999|304902|304470|304288|3266
1646245200000|2022-03-02 18:20:00|304686|304400|304165|304002|304850|304617|304165|304002|1348
1646245500000|2022-03-02 18:25:00|304157|304003|304040|303851|304635|304296|303840|303680|4526
1646245800000|2022-03-02 18:30:00|304042|303852|304040|303767|304416|304136|303852|303680|2733
1646246100000|2022-03-02 18:35:00|304021|303857|304158|304009|304294|304072|303783|303680|2200
1646246400000|2022-03-02 18:40:00|304157|304008|304488|304200|304500|304312|303750|303591|4889
1646246700000|2022-03-02 18:45:00|304500|304213|303811|303609|304582|304375|303786|303600|3725
1646247000000|2022-03-02 18:50:00|303996|303610|303998|303799|304272|304041|303789|303600|2899
1646247300000|2022-03-02 18:55:00|303997|303653|303979|303501|304058|303880|303697|303500|4888
1646247600000|2022-03-02 19:00:00|303980|303600|304260|303980|304549|304281|303813|303500|1729
1646247900000|2022-03-02 19:05:00|304240|303981|304527|304267|304638|304514|303836|303804|2996
1646248200000|2022-03-02 19:10:00|304498|304270|304706|304464|305000|304912|304437|304270|4280
1646248500000|2022-03-02 19:15:00|304797|304646|304899|304701|304945|304745|304498|304256|1843
1646248800000|2022-03-02 19:20:00|304887|304720|304313|304099|305100|304957|304236|304035|5141
1646249100000|2022-03-02 19:25:00|304337|304100|304183|303937|304351|304156|303780|303500|4134
1646249400000|2022-03-02 19:30:00|304181|303974|304083|303795|304325|304024|303484|303300|1550
1646249700000|2022-03-02 19:35:00|304082|303804|304019|303655|304380|304119|303788|303565|1626
1646250000000|2022-03-02 19:40:00|304040|303654|304696|304559|304696|304559|304040|303654|1839
1646250300000|2022-03-02 19:45:00|304700|304602|304765|304658|304889|304763|304649|304503|6080
1646250600000|2022-03-02 19:50:00|304764|304645|304760|304503|305100|304997|304640|304503|8283
1646250900000|2022-03-02 19:55:00|304998|304721|304544|304364|305098|304975|304378|304200|3217
1646251200000|2022-03-02 20:00:00|304542|304201|304950|304843|305147|305000|304502|304200|3095
1646251500000|2022-03-02 20:05:00|305106|304845|304954|304616|305147|304967|304739|304500|4770
1646251800000|2022-03-02 20:10:00|304936|304598|304847|304504|305391|305182|304560|304301|2742
1646252100000|2022-03-02 20:15:00|304846|304505|305200|305038|305222|305060|304677|304504|4252
1646252400000|2022-03-02 20:20:00|305119|305000|305395|305127|305500|305281|304894|304666|4688
1646252700000|2022-03-02 20:25:00|305332|305124|305207|305033|305644|305416|304826|304500|7148
1646253000000|2022-03-02 20:30:00|305366|305041|305705|305490|306000|305862|305198|305033|5847
1646253300000|2022-03-02 20:35:00|305704|305637|305489|305401|305979|305825|305489|305367|9002
1646253600000|2022-03-02 20:40:00|305590|305400|305525|305334|305674|305430|305207|305000|8243
1646253900000|2022-03-02 20:45:00|305522|305358|305471|305310|305693|305500|305258|305111|10928
1646254200000|2022-03-02 20:50:00|305593|305312|305301|305051|305700|305433|304625|304500|13391
1646254500000|2022-03-02 20:55:00|305299|305122|304105|304010|305331|305122|304075|304000|28075
1646254800000|2022-03-02 21:00:00|304602|304008|304099|303661|305100|304008|304099|303333|1156
1646255100000|2022-03-02 21:05:00|||||||||198
1646255400000|2022-03-02 21:10:00|303701|303701|303701|303600|303701|303701|303701|303400|1766
1646255700000|2022-03-02 21:15:00|303600|303601|303701|303400|303701|303650|303600|303400|464
1646256000000|2022-03-02 21:20:00|303500||303701||303701||303500||493
1646256300000|2022-03-02 21:25:00|303500|303417|303500|302556|303500|303417|303500|302556|607
1646256600000|2022-03-02 21:30:00|303060|302600|303700|302703|303700|302971|303060|302556|595
1646256900000|2022-03-02 21:35:00|||||||||32
1646257200000|2022-03-02 21:40:00||302750||302750||302750||302750|96
1646257500000|2022-03-02 21:45:00|303500||303500||303500||303500||50
1646257800000|2022-03-02 21:50:00|303600||303300||303600||303300||294
1646258100000|2022-03-02 21:55:00||303000||302750||303000||302750|468
1646258400000|2022-03-02 22:00:00|||||||||13
1646258700000|2022-03-02 22:05:00|||||||||19
1646259000000|2022-03-02 22:10:00|303299|302800|303299|302830|303299|302830|303299|302800|18
1646259300000|2022-03-02 22:15:00|||||||||205
1646259600000|2022-03-02 22:20:00||303051||303051||303051||303051|4
1646259900000|2022-03-02 22:25:00|||||||||61
1646260200000|2022-03-02 22:30:00|||||||||61
1646260500000|2022-03-02 22:35:00|||||||||28
1646260800000|2022-03-02 22:40:00|||||||||146
1646261100000|2022-03-02 22:45:00||303100||303100||303100||303100|13
1646261400000|2022-03-02 22:50:00|||||||||13
1646261700000|2022-03-02 22:55:00|||||||||6
1646262000000|2022-03-02 23:00:00|303699|303150|303699|303150|303699|303150|303699|303150|159
1646262300000|2022-03-02 23:05:00|303700|303151|303700|303151|303700|303151|303700|303151|135
1646262900000|2022-03-02 23:15:00||303200||303151||303200||303151|143
1646263200000|2022-03-02 23:20:00|||||||||30
1646263500000|2022-03-02 23:25:00|||||||||26
1646263800000|2022-03-02 23:30:00|||||||||1
1646264100000|2022-03-02 23:35:00|303580|303165|303580|303165|303580|303200|303580|303165|16
1646264400000|2022-03-02 23:40:00|303574|303151|303580|303150|303580|303165|303574|303150|29
1646264700000|2022-03-02 23:45:00|||||||||119
1646265000000|2022-03-02 23:50:00|||||||||5
1646265600000|2022-03-03 00:00:00|||||||||266
1646265900000|2022-03-03 00:05:00|||||||||40
1646266200000|2022-03-03 00:10:00|303599|303205|303600|303205|303600|303205|303599|303205|43
1646266500000|2022-03-03 00:15:00|303699||303599||303699||303599||20
1646266800000|2022-03-03 00:20:00|||||||||2
1646267100000|2022-03-03 00:25:00|303699|303200|303699|303200|303699|303200|303699|303200|19
1646267400000|2022-03-03 00:30:00||303211||303211||303211||303211|21
1646267700000|2022-03-03 00:35:00|||||||||19
1646268000000|2022-03-03 00:40:00|303560|303200|303560|303200|303560|303200|303560|303200|47
1646268300000|2022-03-03 00:45:00|303500||303500||303500||303500||92
1646268600000|2022-03-03 00:50:00|||||||||17
1646268900000|2022-03-03 00:55:00||303201||303201||303201||303201|102
1646298000000|2022-03-03 09:00:00|304163|301858|304259|301696|304594|302001|303000|301678|135
1646298300000|2022-03-03 09:05:00|304258|301853|303400|302700|304594|302700|303400|301678|126
1646298600000|2022-03-03 09:10:00|304500|301678|304572|302113|304594|302600|303099|301678|134
1646298900000|2022-03-03 09:15:00|304574|302114|304594|302102|304594|302821|303265|301678|23
1646299200000|2022-03-03 09:20:00|304359|301678|304743|302104|305454|302604|303479|301678|10
1646299500000|2022-03-03 09:25:00|304742|301678|304555|302001|308000|302939|304481|298000|1
1646299800000|2022-03-03 09:30:00|304557|301783|303499|302800|306500|302900|303499|298247|0
1646300100000|2022-03-03 09:35:00|304298|301873|302896|301407|304300|302520|302896|300518|121
1646300400000|2022-03-03 09:40:00|304174|298000|304210|301442|307700|301601|303499|298000|231
1646300700000|2022-03-03 09:45:00|304205|300155|303459|301504|308000|301569|303216|300155|1
1646301000000|2022-03-03 09:50:00|303700|300155|304123|301682|308000|301682|303299|300155|6
1646301300000|2022-03-03 09:55:00|304122|300155|304293|301583|307388|301583|303219|300155|8
1646301600000|2022-03-03 10:00:00|303380|300155|304127|301469|308000|301605|303260|300155|53
1646301900000|2022-03-03 10:05:00|304129|300155|303300|301345|307700|301345|303300|300155|32
1646302200000|2022-03-03 10:10:00|304102|300155|308000|298000|308000|301470|304077|298000|9
1646302500000|2022-03-03 10:15:00|306500|301363|304312|301241|308000|301399|304310|298000|36
1646302800000|2022-03-03 10:20:00|304310|300102|304346|301702|308000|301703|304015|298000|57
1646303100000|2022-03-03 10:25:00|304345|298000|304150|301701|308000|301703|304150|298000|2
1646303400000|2022-03-03 10:30:00|304149|300081|304089|301321|308000|301703|303939|298000|0
1646303700000|2022-03-03 10:35:00|304090|301322|304140|301376|308000|301408|303936|298247|2
1646304000000|2022-03-03 10:40:00|304142|300112|304167|301261|308000|301701|304007|298247|7
1646304300000|2022-03-03 10:45:00|304165|298247|304239|301378|308000|301507|304124|298247|3
1646304600000|2022-03-03 10:50:00|304238|302231|303942|301378|308000|302231|303941|301378|0
1646304900000|2022-03-03 10:55:00|303941|298247|308000|298247|308000|301436|303858|298247|2
1646305200000|2022-03-03 11:00:00|304032|298278|303819|301310|308000|302000|303819|298247|30
1646305500000|2022-03-03 11:05:00|303817|300060|303988|302231|303999|302231|303751|300060|1
1646305800000|2022-03-03 11:10:00|303990|300060|303999|301570|303999|301702|303982|298500|19
1646306100000|2022-03-03 11:15:00||300306||301573||301702||298500|8
1646306400000|2022-03-03 11:20:00||300369||301480||302007||299555|3
1646306700000|2022-03-03 11:25:00||300229||298247||301701||298247|19
1646307000000|2022-03-03 11:30:00|303997|301260|303999|301672|303999|301672|303994|298247|0
1646307300000|2022-03-03 11:35:00|303997|300270|303996|301483|303999|301485|303994|298247|14
1646307600000|2022-03-03 11:40:00|303995|300249|303999|301472|303999|301609|303995|300249|32
1646307900000|2022-03-03 11:45:00|303919|302000|303999|301375|303999|302000|303200|300249|47
1646308200000|2022-03-03 11:50:00|303920|300249|303896|301127|303999|301260|303896|300249|21
1646308500000|2022-03-03 11:55:00|303895|300249|303969|301252|303999|301500|303800|300249|5
1646308800000|2022-03-03 12:00:00|303750|301600|303700|302000|303750|302300|303100|301600|108
1646309100000|2022-03-03 12:05:00|303100|302001|303100|302001|303100|302265|303000|302001|62
1646309400000|2022-03-03 12:10:00|303700|302600|303600|302600|304000|302600|303600|302600|36
1646309700000|2022-03-03 12:15:00|303500|303037|303450|303037|303700|303037|303450|303037|76
1646310000000|2022-03-03 12:20:00|303999|303038|303800|303038|304150|303038|303800|303038|115
1646310300000|2022-03-03 12:25:00|303799|303051|303893|303146|304000|303146|303778|303051|36
1646310600000|2022-03-03 12:30:00||303038||303051||303051||303038|37
1646310900000|2022-03-03 12:35:00|304000|303037|304000|303037|304000|303037|304000|303037|18
1646311200000|2022-03-03 12:40:00|304105|303038|303900|303039|304105|303074|303764|303038|353
1646311500000|2022-03-03 12:45:00|303499|303037|303500|303037|303900|303106|303479|303037|86
1646311800000|2022-03-03 12:50:00|303770|303300|303861|303058|304105|303300|303770|303037|64
1646312100000|2022-03-03 12:55:00|303872|303037|303734|303038|303872|303059|303600|303037|45
1646312400000|2022-03-03 13:00:00|303789|303037|303799|303300|303800|303400|303789|303037|394
1646312700000|2022-03-03 13:05:00|303800|303037|304000|303402|304000|303402|303800|303037|456
1646313000000|2022-03-03 13:10:00|303999|303500|304000|303533|304000|303721|303999|303500|149
1646313300000|2022-03-03 13:15:00|303980|303532|303980|303346|303980|303533|303980|303037|72
1646313600000|2022-03-03 13:20:00|304000|303351|304314|303604|304500|304051|304000|303300|426
1646313900000|2022-03-03 13:25:00|304313|303597|304314|303800|304314|303862|304313|303500|289
1646314200000|2022-03-03 13:30:00|304299|303810|304245|303800|304314|303900|304118|303800|190
1646314500000|2022-03-03 13:35:00|304244|303900|304314|303800|304314|304010|304179|303800|267
1646314800000|2022-03-03 13:40:00|304200|303806|304500|303830|304500|304005|304200|303806|637
1646315100000|2022-03-03 13:45:00|304499|304041|304400|304001|304500|304216|304400|303808|404
1646315400000|2022-03-03 13:50:00|304398|304004|304734|304116|304750|304158|304398|304000|461
1646315700000|2022-03-03 13:55:00|304750|304126|305500|304612|305500|305017|304750|304000|1969
1646316000000|2022-03-03 14:00:00|305836|304616|306600|306250|306682|306250|305836|304600|2345
1646316300000|2022-03-03 14:05:00|306584|305719|306487|305825|306584|306010|305975|304600|2154
1646316600000|2022-03-03 14:10:00|306486|306010|307286|306729|307300|306729|306484|305501|1290
1646316900000|2022-03-03 14:15:00|307285|306798|306309|306100|307286|306901|306309|306100|1740
1646317200000|2022-03-03 14:20:00|306488|306011|306400|306300|306488|306300|306050|305200|2720
1646317500000|2022-03-03 14:25:00|306488|305508|307202|306390|307285|306800|306200|305500|5570
1646317800000|2022-03-03 14:30:00|307161|307199|306109|305610|307898|307603|305414|305200|27638
1646318100000|2022-03-03 14:35:00|305971|305550|305343|304909|306400|305877|304674|304528|12524
1646318400000|2022-03-03 14:40:00|305207|304908|304500|304300|305522|305271|304371|304251|4750
1646318700000|2022-03-03 14:45:00|304499|304320|303766|303544|305500|305131|303678|303410|12194
1646319000000|2022-03-03 14:50:00|303711|303547|303769|303609|304497|304254|303434|303300|15312
1646319300000|2022-03-03 14:55:00|303765|303600|303999|303577|304180|303910|303199|303029|9615
1646319600000|2022-03-03 15:00:00|304000|303647|303346|303204|304399|304002|303337|303200|6000
1646319900000|2022-03-03 15:05:00|303271|303200|302590|302502|303550|303324|302445|302288|8507
1646320200000|2022-03-03 15:10:00|302585|302503|301818|301626|302956|302508|301575|301369|7182
1646320500000|2022-03-03 15:15:00|301700|301535|301095|300832|301772|301538|300873|300706|9222
1646320800000|2022-03-03 15:20:00|301083|300833|300534|300298|301197|301009|300208|300005|10280
1646321100000|2022-03-03 15:25:00|300505|300211|300557|300300|300800|300706|299838|299689|9551
1646321400000|2022-03-03 15:30:00|300558|300301|300600|300406|300971|300769|300054|299800|7460
1646321700000|2022-03-03 15:35:00|300590|300388|299918|299800|300915|300760|299700|299600|7232
1646322000000|2022-03-03 15:40:00|300061|299913|299722|299359|300494|300139|299475|299359|7902
1646322300000|2022-03-03 15:45:00|299667|299383|299799|299626|299967|299900|299435|299199|6178
1646322600000|2022-03-03 15:50:00|299772|299625|299464|299316|299949|299707|299439|299300|7266
1646322900000|2022-03-03 15:55:00|299630|299330|299001|298800|299711|299516|298984|298800|7676
1646323200000|2022-03-03 16:00:00|299002|298801|299600|299431|299800|299631|298987|298800|6175
1646323500000|2022-03-03 16:05:00|299599|299405|299691|299436|299700|299519|299080|298910|2593
1646323800000|2022-03-03 16:10:00|299614|299435|298542|298400|299960|299711|298542|298400|7665
1646324100000|2022-03-03 16:15:00|298685|298362|299388|299038|299388|299038|298246|298100|6803
1646324400000|2022-03-03 16:20:00|299251|298997|300002|299844|300108|299923|299251|298997|8817
1646324700000|2022-03-03 16:25:00|299976|299840|299603|299395|300118|299997|299600|299395|5639
1646325000000|2022-03-03 16:30:00|299643|299502|299719|299450|299720|299568|299212|299008|4454
1646325300000|2022-03-03 16:35:00|299619|299316|299342|299105|299793|299602|299021|298800|3276
1646325600000|2022-03-03 16:40:00|299309|298977|299934|299688|300150|299930|299171|298977|4857
1646325900000|2022-03-03 16:45:00|299918|299746|299312|299013|299918|299746|299202|299003|5288
1646326200000|2022-03-03 16:50:00|299378|299223|299011|298801|299532|299374|298931|298800|3766
1646326500000|2022-03-03 16:55:00|298973|298800|299263|299040|299700|299521|298101|298001|8941
1646326800000|2022-03-03 17:00:00|299256|299028|299335|299055|299765|299597|299028|298700|4065
1646327100000|2022-03-03 17:05:00|299291|299101|299667|299412|299667|299452|298911|298700|4635
1646327400000|2022-03-03 17:10:00|299599|299426|299876|299674|299876|299674|299343|299100|5363
1646327700000|2022-03-03 17:15:00|299993|299677|299501|299227|299993|299734|299344|299200|2269
1646328000000|2022-03-03 17:20:00|299426|299300|299077|298895|299486|299300|298952|298828|3558
1646328300000|2022-03-03 17:25:00|299100|298907|298669|298537|299100|298919|298446|298250|10515
1646328600000|2022-03-03 17:30:00|298668|298401|301409|301030|301800|301448|298172|298100|36210
1646328900000|2022-03-03 17:35:00|301300|300930|301300|300545|302499|302234|300399|300082|14573
1646329200000|2022-03-03 17:40:00|300952|300128|300807|300220|300952|300515|299759|299600|5183
1646329500000|2022-03-03 17:45:00|300808|300319|300772|300561|301260|301029|299842|299600|7769
1646329800000|2022-03-03 17:50:00|300764|300465|300649|300445|300999|300801|300470|300113|1836
1646330100000|2022-03-03 17:55:00|300801|300244|300539|300300|301260|300994|300395|300200|1928
1646330400000|2022-03-03 18:00:00|300529|300239|300690|300388|301000|300656|300046|299800|5222
1646330700000|2022-03-03 18:05:00|300678|300282|300799|300577|301256|300939|300376|300149|2823
1646331000000|2022-03-03 18:10:00|300694|300357|301000|300855|301195|301022|300469|300200|1119
1646331300000|2022-03-03 18:15:00|300999|300800|301499|301357|301855|301618|300928|300800|8455
1646331600000|2022-03-03 18:20:00|301427|301247|301323|301004|301778|301406|301144|300863|6519
1646331900000|2022-03-03 18:25:00|301302|301006|301316|301160|301380|301160|300855|300522|2382
1646332200000|2022-03-03 18:30:00|301300|301162|300396|300036|301316|301163|300221|300008|3841
1646332500000|2022-03-03 18:35:00|300381|300112|299993|299701|301000|300372|299993|299701|3568
1646332800000|2022-03-03 18:40:00|299893|299700|299734|299551|300288|300140|299443|299128|4579
1646333100000|2022-03-03 18:45:00|299741|299563|300285|299988|300397|300167|299607|299500|5160
1646333400000|2022-03-03 18:50:00|300283|299992|300239|300017|300676|300345|300107|299899|2535
1646333700000|2022-03-03 18:55:00|300238|300013|299956|299751|300476|300286|299879|299565|6222
1646334000000|2022-03-03 19:00:00|299953|299565|299825|299597|300464|300163|299585|299384|2582
1646334300000|2022-03-03 19:05:00|299754|299575|299813|299631|300000|299710|299556|299304|4328
1646334600000|2022-03-03 19:10:00|299876|299664|300645|300285|300760|300624|299494|299300|7226
1646334900000|2022-03-03 19:15:00|300629|300286|300599|300301|300760|300599|300236|300050|3751
1646335200000|2022-03-03 19:20:00|300464|300300|299979|299709|300600|300386|299661|299377|3095
1646335500000|2022-03-03 19:25:00|299977|299837|299992|299680|300500|300023|299735|299586|3636
1646335800000|2022-03-03 19:30:00|299889|299748|299826|299573|300095|299748|299667|299500|1800
1646336100000|2022-03-03 19:35:00|299898|299574|298601|298400|300000|299775|298460|298286|18370
1646336400000|2022-03-03 19:40:00|298651|298401|297376|297241|298652|298507|297038|296900|20004
1646336700000|2022-03-03 19:45:00|297375|297283|296348|296212|297467|297283|296285|296200|15023
1646337000000|2022-03-03 19:50:00|296392|296213|295775|295617|296522|296301|295691|295500|14020
1646337300000|2022-03-03 19:55:00|295810|295648|295338|295091|296128|295827|294949|294800|19880
1646337600000|2022-03-03 20:00:00|295267|295105|294950|294773|295500|295300|294771|294600|13440
1646337900000|2022-03-03 20:05:00|295078|294863|294524|294371|295500|295322|294410|294192|11767
1646338200000|2022-03-03 20:10:00|294527|294403|294298|294042|294627|294403|293818|293684|11194
1646338500000|2022-03-03 20:15:00|294234|294044|294789|294646|294968|294862|293900|293736|11817
1646338800000|2022-03-03 20:20:00|294766|294643|294721|294515|295100|294919|294328|294184|13973
1646339100000|2022-03-03 20:25:00|294736|294517|295485|295178|295520|295398|294547|294352|11689
1646339400000|2022-03-03 20:30:00|295484|295126|294365|294237|295484|295135|294242|294095|11534
1646339700000|2022-03-03 20:35:00|294364|294099|294496|294300|294643|294455|294037|293900|11386
1646340000000|2022-03-03 20:40:00|294487|294200|294424|294171|294637|294510|294104|294000|15889
1646340300000|2022-03-03 20:45:00|294363|294172|294800|294601|294800|294602|293997|293836|13413
1646340600000|2022-03-03 20:50:00|294791|294453|295086|294872|295237|295040|294241|294000|22207
1646340900000|2022-03-03 20:55:00|295089|294902|295797|295702|295912|295736|294912|294813|39729
1646341200000|2022-03-03 21:00:00|295732|295200|296100|295815|296450|295815|295732|295200|2640
1646341500000|2022-03-03 21:05:00|296000|295817|295980|295800|296000|295817|295900|295797|1467
1646341800000|2022-03-03 21:10:00|295798|295797|295900|295555|295980|295797|295798|295500|1710
1646342100000|2022-03-03 21:15:00|295830|295552|295800|295511|295900|295600|295552|295300|2575
1646342400000|2022-03-03 21:20:00|295519|295600|295519|295300|295519|295600|295519|295300|556
1646342700000|2022-03-03 21:25:00|295800|295320|295789|295102|295800|295320|295317|295000|2279
1646343000000|2022-03-03 21:30:00|295797|295300|295797|295300|295797|295300|295797|295300|227
1646343300000|2022-03-03 21:35:00|295744|295316|295550|295300|295772|295366|295550|295206|150
1646343600000|2022-03-03 21:40:00|295500|295206|295500|295100|295500|295206|295321|295100|355
1646343900000|2022-03-03 21:45:00||295121||295121||295121||295121|223
1646344200000|2022-03-03 21:50:00|295600|295200|295600|295216|295600|295216|295600|295200|862
1646344500000|2022-03-03 21:55:00|295797|295354|295797|295600|295797|295600|295797|295354|314
1646344800000|2022-03-03 22:00:00|||||||||7
1646345100000|2022-03-03 22:05:00||295301||295301||295301||295301|202
1646345400000|2022-03-03 22:10:00|||||||||22
1646345700000|2022-03-03 22:15:00|||||||||25
1646346000000|2022-03-03 22:20:00|||||||||9
1646346300000|2022-03-03 22:25:00|||||||||23
1646346600000|2022-03-03 22:30:00|||||||||11
1646346900000|2022-03-03 22:35:00||295502||295701||295701||295502|6
1646347200000|2022-03-03 22:40:00|295701|295502|295797|295502|295797|295502|295701|295502|317
1646347500000|2022-03-03 22:45:00|295700||295700||295700||295700||3
1646347800000|2022-03-03 22:50:00|||||||||49
1646348100000|2022-03-03 22:55:00|295797|295511|295797|295511|295797|295511|295797|295511|46
1646348400000|2022-03-03 23:00:00|295800|295500|295900|295512|295900|295512|295800|295401|459
1646348700000|2022-03-03 23:05:00||295500||295600||295600||295500|41
1646349000000|2022-03-03 23:10:00|295800|295608|295800|295596|295800|295608|295800|295596|43
1646349300000|2022-03-03 23:15:00||295600||295600||295608||295600|122
1646349600000|2022-03-03 23:20:00|||||||||48
1646349900000|2022-03-03 23:25:00|||||||||5
1646350200000|2022-03-03 23:30:00|295900|295608|295900|295648|295900|295703|295900|295608|321
1646350500000|2022-03-03 23:35:00|295978|295650|296000|295700|296000|295703|295978|295608|344
1646350800000|2022-03-03 23:40:00||295703||295703||295703||295703|88
1646351100000|2022-03-03 23:45:00|||||||||30
1646351400000|2022-03-03 23:50:00|||||||||77
1646351700000|2022-03-03 23:55:00|296450|295648|296450|295703|296450|295703|296450|295648|150
1646352000000|2022-03-04 00:00:00|296500|295800|296535|295703|296535|295800|296500|295703|125
1646352300000|2022-03-04 00:05:00|296650|295700|296600|295500|296650|295703|295700|295500|150
1646352600000|2022-03-04 00:10:00|296500|295400|295750|295100|296500|295400|295210|295100|450
1646352900000|2022-03-04 00:15:00|295660|295750|295498|295100|296450|295750|295300|295100|2092
1646353200000|2022-03-04 00:20:00|295098|294800|295000|294500|296650|294800|295000|294500|1108
1646353500000|2022-03-04 00:25:00|294999|294120|294999|294300|294999|294300|294999|294120|504
1646353800000|2022-03-04 00:30:00|294998|294220|294794|294120|294998|294800|294794|294120|2115
1646354100000|2022-03-04 00:35:00|294400|294000|294939|292900|294949|294000|293989|292900|1058
1646354400000|2022-03-04 00:40:00|294000|292808|292500|291999|294939|292808|292500|291999|1856
1646354700000|2022-03-04 00:45:00|292894|291900|292000|291200|292894|291900|291300|291200|946
1646355000000|2022-03-04 00:50:00|291800|291213|291800|291200|292699|291801|291789|291200|580
1646355300000|2022-03-04 00:55:00|291500|291001|290400|290000|291500|291001|290200|290000|2350
1646384400000|2022-03-04 09:00:00|294719|293228|294359|291849|295147|293341|294359|291702|349
1646384700000|2022-03-04 09:05:00|294669|292000|293400|291615|295063|292964|293400|288000|312
1646385000000|2022-03-04 09:10:00|293399|288000|293400|291685|293400|291931|293399|288000|70
1646385300000|2022-03-04 09:15:00|293200|288000|293399|291697|293400|291904|293200|288000|163
1646385600000|2022-03-04 09:20:00|293400|291903|293400|290898|293400|291941|292739|288000|449
1646385900000|2022-03-04 09:25:00|292720|290899|293400|292500|293400|292500|292500|288000|355
1646386200000|2022-03-04 09:30:00||291706||293000||293000||291704|31
1646386500000|2022-03-04 09:35:00||292500||292500||292500||291339|207
1646386800000|2022-03-04 09:40:00|293299|292482|293400|292500|293400|292500|292620|288000|58
1646387100000|2022-03-04 09:45:00||291382||292521||292521||291382|26
1646387400000|2022-03-04 09:50:00|||||||||63
1646387700000|2022-03-04 09:55:00|292692|292501|292600|290806|293400|292501|292545|288000|442
1646388000000|2022-03-04 10:00:00|292599|290807|292600|288000|292600|291051|292599|288000|27
1646388300000|2022-03-04 10:05:00|293370|290940|292840|291700|303025|292413|292600|288000|993
1646388600000|2022-03-04 10:10:00|292839||300900||303025||292839||13
1646388900000|2022-03-04 10:15:00|299344|292141|304900|291700|304900|292141|292700|291700|121
1646389200000|2022-03-04 10:20:00|304800|291701|304020|293400|304900|293589|294499|291700|211
1646389500000|2022-03-04 10:25:00|303025|291700|295761|292901|304900|293400|295618|291700|57
1646389800000|2022-03-04 10:30:00|296883|293048|295594|292637|296883|293068|295594|291700|99
1646390100000|2022-03-04 10:35:00|296883|292638|295449|292541|296883|293002|294994|291700|3
1646390400000|2022-03-04 10:40:00|294994|292539|294994|292546|296883|292621|294994|291700|4
1646390700000|2022-03-04 10:45:00|295264|292547|295027|292002|298414|292549|294900|291700|2
1646391000000|2022-03-04 10:50:00|294994|292003|302000|291702|302000|292178|293599|291700|82
1646391300000|2022-03-04 10:55:00|294209|291703|299500|291700|302800|291803|293559|291700|22
1646391600000|2022-03-04 11:00:00|299344|291701|293859|291700|302800|293041|293659|291700|11
1646391900000|2022-03-04 11:05:00|294499|291802|293759|291700|299344|292003|293759|291700|0
1646392200000|2022-03-04 11:10:00|299500|291801|293519|292500|302800|292913|293500|291700|5
1646392500000|2022-03-04 11:15:00|293339||294210||300000||293279||2
1646392800000|2022-03-04 11:20:00|294209|291700|294209|292000|299500|292000|293140|291700|34
1646393100000|2022-03-04 11:25:00|298300|292001|294626|292530|301550|292598|294211|292001|52
1646393400000|2022-03-04 11:30:00|295885|292598|293760|292001|302000|292600|293760|292001|102
1646393700000|2022-03-04 11:35:00|294644|292620|294200|292001|300000|292927|293479|292001|68
1646394000000|2022-03-04 11:40:00|294198|292200|294000|292200|302000|292200|294000|292200|28
1646394300000|2022-03-04 11:45:00|293619|292220|294000|292220|294000|292220|293619|292220|1
1646394600000|2022-03-04 11:50:00|||||||||119
1646394900000|2022-03-04 11:55:00|293799||294185||295942||293606||10
1646395200000|2022-03-04 12:00:00|294090|292300|293800|292502|294090|292502|293000|292300|356
1646395500000|2022-03-04 12:05:00|293799|292800|293299|292520|293800|292802|293299|292400|228
1646395800000|2022-03-04 12:10:00|293297|292800|292975|292600|293297|292910|292700|292520|1646
1646396100000|2022-03-04 12:15:00|293500|292609|293949|292650|293949|292660|293123|292609|334
1646396400000|2022-03-04 12:20:00|293800|292700|293500|292800|293949|292800|293500|292650|52
1646396700000|2022-03-04 12:25:00|293498|292650|292600|292310|293500|292800|292600|292310|809
1646397000000|2022-03-04 12:30:00|292900|292319|293498|292325|293499|292402|292700|292310|282
1646397300000|2022-03-04 12:35:00|293400|292326|293949|292500|293989|292652|293200|292326|230
1646397600000|2022-03-04 12:40:00|293700|292501|293208|292602|293949|292817|293208|292500|228
1646397900000|2022-03-04 12:45:00|293385|292601|293874|293000|293899|293020|293385|292601|1157
1646398200000|2022-03-04 12:50:00|293700|292797|293599|292797|293700|292830|293374|292797|373
1646398500000|2022-03-04 12:55:00|293595|292801|293500|293330|293600|293330|293400|292801|155
1646398800000|2022-03-04 13:00:00|293600|293360|293979|293101|293990|293760|293590|292797|1221
1646399100000|2022-03-04 13:05:00|293990|293111|294489|293021|294500|293784|293949|293000|549
1646399400000|2022-03-04 13:10:00|294300|293023|293999|293300|294500|293300|293768|293022|79
1646399700000|2022-03-04 13:15:00|294200|293022|293994|293500|294500|293500|293679|293022|553
1646400000000|2022-03-04 13:20:00|293968|293700|294398|293701|294400|293727|293968|293700|578
1646400300000|2022-03-04 13:25:00|294280|293700|294342|293700|294400|293799|293996|293700|290
1646400600000|2022-03-04 13:30:00|294400|294342|295349|294236|295700|294761|294400|293700|2531
1646400900000|2022-03-04 13:35:00|295347|294237|294784|294001|295365|294700|294584|294001|2553
1646401200000|2022-03-04 13:40:00|294750|294022|294799|294000|294800|294212|294300|294000|655
1646401500000|2022-03-04 13:45:00|294780|293700|294354|293700|294800|293735|293974|293700|1186
1646401800000|2022-03-04 13:50:00|294188|293500|293893|293500|294500|293702|293698|293500|858
1646402100000|2022-03-04 13:55:00|293990|293512|294206|293552|294206|293800|293798|293500|753
1646402400000|2022-03-04 14:00:00||293556||293600||293740||293556|163
1646402700000|2022-03-04 14:05:00|293980||293880||294000||293880||413
1646403000000|2022-03-04 14:10:00|293700|293500|294200|293620|294206|293804|293700|293500|974
1646403300000|2022-03-04 14:15:00|294094|293621|294200|293903|294200|293903|293800|293500|900
1646403600000|2022-03-04 14:20:00|294400|294158|295000|294500|295388|294703|294400|294003|1544
1646403900000|2022-03-04 14:25:00|294820|293797|294683|293910|294998|294300|294525|293797|2989
1646404200000|2022-03-04 14:30:00|294690|293800|294673|294400|296000|295617|294605|293800|50159
1646404500000|2022-03-04 14:35:00|294798|294402|293357|293001|295900|295515|292900|292500|22610
1646404800000|2022-03-04 14:40:00|293294|293000|292498|292104|293294|293000|291794|291500|18285
1646405100000|2022-03-04 14:45:00|292499|292107|290914|290656|292840|292547|290806|290656|15807
1646405400000|2022-03-04 14:50:00|290775|290605|290816|290531|291988|291519|290511|290303|14626
1646405700000|2022-03-04 14:55:00|290814|290554|291785|291090|292300|292073|290153|290000|15107
1646406000000|2022-03-04 15:00:00|291748|291300|290530|290300|291861|291682|289690|289500|19774
1646406300000|2022-03-04 15:05:00|290830|290337|288975|288836|290830|290452|288934|288800|14317
1646406600000|2022-03-04 15:10:00|289073|288835|288230|287949|289080|288911|287800|287663|13998
1646406900000|2022-03-04 15:15:00|288229|288002|288143|287941|288600|288342|287785|287600|12678
1646407200000|2022-03-04 15:20:00|288142|287998|288999|288744|289600|289142|287770|287600|8658
1646407500000|2022-03-04 15:25:00|289092|288834|289160|288966|289800|289666|288531|288100|6149
1646407800000|2022-03-04 15:30:00|289158|288965|289000|288653|289505|289122|288344|288100|10221
1646408100000|2022-03-04 15:35:00|288999|288743|289788|289554|290642|290052|288999|288743|7700
1646408400000|2022-03-04 15:40:00|289878|289601|289116|288873|290187|289937|289099|288625|8358
1646408700000|2022-03-04 15:45:00|289114|288969|289002|288625|289488|289020|288224|288100|6995
1646409000000|2022-03-04 15:50:00|288889|288669|289302|289000|289967|289751|288698|288331|4951
1646409300000|2022-03-04 15:55:00|289299|289002|289192|289030|289548|289030|288725|288500|4476
1646409600000|2022-03-04 16:00:00|289191|289031|288617|288300|289824|289639|288580|288299|6420
1646409900000|2022-03-04 16:05:00|288659|288492|288848|288574|289198|289012|288601|288256|4564
1646410200000|2022-03-04 16:10:00|288768|288510|288945|288481|288945|288579|288408|288225|4230
1646410500000|2022-03-04 16:15:00|288758|288483|289226|289068|289700|289533|288738|288411|8085
1646410800000|2022-03-04 16:20:00|289266|289012|289165|288910|289266|289074|288626|288400|9279
1646411100000|2022-03-04 16:25:00|289162|288925|289346|289154|289692|289567|288619|288430|8679
1646411400000|2022-03-04 16:30:00|289343|289057|289051|288758|289466|289348|288419|288300|6234
1646411700000|2022-03-04 16:35:00|289096|288875|289953|289687|290091|289882|288555|288350|4656
1646412000000|2022-03-04 16:40:00|289955|289802|289776|289521|290133|289870|289210|289033|4901
1646412300000|2022-03-04 16:45:00|289775|289570|290093|289885|290241|290024|289577|289340|6582
1646412600000|2022-03-04 16:50:00|290099|289874|289669|289428|290200|290032|289523|289427|3338
1646412900000|2022-03-04 16:55:00|289668|289427|289251|288918|289772|289427|288757|288554|5722
1646413200000|2022-03-04 17:00:00|289238|289064|289015|288843|289383|289213|288756|288560|1499
1646413500000|2022-03-04 17:05:00|289009|288697|289299|289115|289627|289371|288887|288631|3369
1646413800000|2022-03-04 17:10:00|289345|289116|290563|290366|290799|290560|289345|289104|12131
1646414100000|2022-03-04 17:15:00|290499|290300|290792|290668|291300|291126|290445|290250|7043
1646414400000|2022-03-04 17:20:00|290785|290550|290249|289992|290900|290598|289930|289600|4254
1646414700000|2022-03-04 17:25:00|290171|289873|290636|290407|291053|290644|290004|289807|5462
1646415000000|2022-03-04 17:30:00|290507|290415|290525|290100|291100|290961|290234|290000|2600
1646415300000|2022-03-04 17:35:00|290349|290085|290885|290655|290990|290796|290075|289903|7829
1646415600000|2022-03-04 17:40:00|290990|290718|290119|289958|291100|290788|289971|289807|2428
1646415900000|2022-03-04 17:45:00|290122|289839|290422|290190|290469|290190|289992|289807|1300
1646416200000|2022-03-04 17:50:00|290421|290199|290996|290723|291188|291011|290224|290042|4084
1646416500000|2022-03-04 17:55:00|290860|290726|291075|290808|291719|291430|290860|290726|5235
1646416800000|2022-03-04 18:00:00|291100|290833|292329|292053|292400|292231|291100|290833|10277
1646417100000|2022-03-04 18:05:00|292280|292112|292691|292412|292695|292548|291848|291647|6609
1646417400000|2022-03-04 18:10:00|292690|292456|292318|292114|292715|292512|292045|291863|3841
1646417700000|2022-03-04 18:15:00|292274|292100|291823|291599|292572|292383|291498|291264|8241
1646418000000|2022-03-04 18:20:00|291825|291761|291661|291501|292160|291970|291646|291109|2700
1646418300000|2022-03-04 18:25:00|291943|291526|291656|291420|292128|291873|291529|291251|2923
1646418600000|2022-03-04 18:30:00|291644|291421|291834|291527|292150|291926|291644|291421|1561
1646418900000|2022-03-04 18:35:00|291833|291526|292500|292284|292500|292327|291747|291430|5050
1646419200000|2022-03-04 18:40:00|292391|292138|291098|290900|292500|292236|291020|290766|6144
1646419500000|2022-03-04 18:45:00|291057|290901|290953|290609|291087|290938|290685|290400|2610
1646419800000|2022-03-04 18:50:00|290975|290608|290883|290650|291265|290977|290671|290400|2331
1646420100000|2022-03-04 18:55:00|290952|290755|290157|289926|291109|290871|289971|289807|6181
1646420400000|2022-03-04 19:00:00|290237|289991|290046|289858|290633|290386|289706|289485|2278
1646420700000|2022-03-04 19:05:00|290100|289897|290160|290000|290300|290114|289683|289500|3585
1646421000000|2022-03-04 19:10:00|290149|289900|289798|289524|290298|289934|289517|289240|5177
1646421300000|2022-03-04 19:15:00|289706|289566|290013|289862|290299|289934|289562|289394|2320
1646421600000|2022-03-04 19:20:00|290137|289893|290459|290190|290885|290635|289962|289491|6300
1646421900000|2022-03-04 19:25:00|290478|290193|290269|290200|290877|290556|289982|289554|5240
1646422200000|2022-03-04 19:30:00|290253|290120|290627|290460|290700|290541|290051|289834|3950
1646422500000|2022-03-04 19:35:00|290698|290515|290999|290800|291000|290823|290226|289967|7185
1646422800000|2022-03-04 19:40:00|290928|290691|290300|290114|291000|290833|290067|289903|5835
1646423100000|2022-03-04 19:45:00|290246|290027|290057|289945|290551|290283|289955|289767|2350
1646423400000|2022-03-04 19:50:00|290007|289860|290113|289854|290500|290343|289933|289676|2027
1646423700000|2022-03-04 19:55:00|290110|289901|289469|289355|290111|289934|289308|289174|3950
1646424000000|2022-03-04 20:00:00|289466|289330|290116|289804|290363|290142|289373|289118|6734
1646424300000|2022-03-04 20:05:00|290115|289882|290229|290072|290594|290359|289975|289684|3950
1646424600000|2022-03-04 20:10:00|290469|290192|290115|289978|290800|290656|290014|289915|3639
1646424900000|2022-03-04 20:15:00|290357|290000|290251|290101|290800|290691|290110|289956|9616
1646425200000|2022-03-04 20:20:00|290221|290100|290306|290071|290500|290304|289986|289760|5007
1646425500000|2022-03-04 20:25:00|290239|290021|290479|290195|291010|290762|290069|289833|7028
1646425800000|2022-03-04 20:30:00|290423|290203|290580|290354|290700|290481|289979|289835|7254
1646426100000|2022-03-04 20:35:00|290513|290322|290300|290100|291000|290666|290014|289865|8844
1646426400000|2022-03-04 20:40:00|290315|290201|290492|290294|291100|290888|290026|289865|8385
1646426700000|2022-03-04 20:45:00|290402|290293|290000|289184|290808|290609|289606|289181|10322
1646427000000|2022-03-04 20:50:00|289900|289548|291154|290856|291154|290892|289536|289100|12640
1646427300000|2022-03-04 20:55:00|291265|290885|291171|291105|291900|291675|291131|290856|36465
1646427600000|2022-03-04 21:00:00|291197|291000|291299|291000|291500|291102|291197|291000|211747
1646427900000|2022-03-04 21:05:00|291275|290604|291279|290700|291279|290700|290900|290604|1475
1646428200000|2022-03-04 21:10:00|291000|290701|290998|290331|291120|290701|290998|290000|1177
1646428500000|2022-03-04 21:15:00|290800|290400|291000|290331|291000|290400|290798|290331|264
1646428800000|2022-03-04 21:20:00|290500|290332|290800|290479|290800|290479|290500|290332|440
1646429100000|2022-03-04 21:25:00||290484||290487||290601||290484|257
1646429400000|2022-03-04 21:30:00|290998|290492|290998|290504|290998|290504|290998|290492|525
1646429700000|2022-03-04 21:35:00|291000|290612|291000|290618|291000|290800|291000|290612|303
1646430000000|2022-03-04 21:40:00|290950|290772|290988|290813|291000|290813|290907|290772|904
1646430300000|2022-03-04 21:45:00|291000|290895|290926|290851|291000|290895|290894|290520|1110
1646430600000|2022-03-04 21:50:00|291000|290850|290990|290851|291000|290851|290990|290850|1068
1646430900000|2022-03-04 21:55:00|291000||290999||291000||290990||584
1646643600000|2022-03-07 09:00:00|287630|284832|287292|285500|287806|285801|286560|284830|162
1646643900000|2022-03-07 09:05:00|287291|285864|288340|286000|299000|286960|287291|285500|376
1646644200000|2022-03-07 09:10:00|289824|286516|288340|285500|289824|286516|288340|285500|102
1646644500000|2022-03-07 09:15:00|289824|285800|287980|285500|289824|285900|287855|285500|68
1646644800000|2022-03-07 09:20:00|289189|286300|288130|285500|293419|286300|287524|285500|64
1646645100000|2022-03-07 09:25:00|289389|286200|288048|286200|293419|286576|288048|285500|109
1646645400000|2022-03-07 09:30:00|289526|286220|287831|285500|289526|286257|287831|285500|106
1646645700000|2022-03-07 09:35:00|288000|286350|287626|286300|289497|286350|287541|285500|51
1646646000000|2022-03-07 09:40:00|290000|286092|287524|286300|290000|286300|286300|285500|559
1646646300000|2022-03-07 09:45:00|286800|285500|286850|285000|290000|285500|285940|285000|292
1646646600000|2022-03-07 09:50:00|286020|284830|287153|284830|290000|285000|285765|284830|158
1646646900000|2022-03-07 09:55:00|287152|285000|287393|285000|290000|285421|286837|284830|121
1646647200000|2022-03-07 10:00:00|287391|285501|290000|285501|290000|286000|287332|285000|21
1646647500000|2022-03-07 10:05:00|287523|285399|288379|286001|290000|286001|286660|285399|147
1646647800000|2022-03-07 10:10:00|288378|286361|288791|286341|290000|286362|287840|286001|31
1646648100000|2022-03-07 10:15:00|288789|286001|288557|286001|289000|286001|288482|286001|10
1646648400000|2022-03-07 10:20:00|289000||288702||289000||288566||1
1646648700000|2022-03-07 10:25:00|289000||287992||289000||287851||60
1646649000000|2022-03-07 10:30:00|289000||287849||289000||286960||23
1646649300000|2022-03-07 10:35:00|287850||287850||289000||287848||6
1646649600000|2022-03-07 10:40:00|287849||289000||289000||287836||64
1646649900000|2022-03-07 10:45:00|288055||288182||289000||287839||9
1646650200000|2022-03-07 10:50:00|288181||289000||289000||288160||0
1646650500000|2022-03-07 10:55:00|288266||287400||289000||287400||64
1646650800000|2022-03-07 11:00:00|287199|285840|286999|285600|287400|285840|286959|285600|57
1646651100000|2022-03-07 11:05:00|286998|285586|287497|285300|289000|285600|286619|285001|117
1646651400000|2022-03-07 11:10:00|287498|285200|287816|286070|289000|286300|286779|285200|19
1646651700000|2022-03-07 11:15:00|287499|286087|287000|284830|287499|286087|286100|284830|411
1646652000000|2022-03-07 11:20:00|286789|284840|287000|284908|287000|284908|286789|284830|30
1646652300000|2022-03-07 11:25:00|287499|284830|287491|285300|289000|285701|286899|284830|40
1646652600000|2022-03-07 11:30:00|287490|285370|287200|285370|287490|285500|287200|285370|202
1646652900000|2022-03-07 11:35:00|288288|285300|289000|285418|289000|286000|288288|284830|33
1646653200000|2022-03-07 11:40:00|288056|284830|288212|285400|289000|285400|287852|284830|39
1646653500000|2022-03-07 11:45:00|288145|285423|288042|285600|289000|286000|287853|285400|69
1646653800000|2022-03-07 11:50:00|287853||288208||289000||287852||26
1646654100000|2022-03-07 11:55:00|288344|286200|287990|285211|288344|286200|287990|285000|46
1646654400000|2022-03-07 12:00:00|287800|285700|288466|287300|288536|287300|287000|285700|2292
1646654700000|2022-03-07 12:05:00|288467|287500|288425|287600|288467|287800|287700|287300|656
1646655000000|2022-03-07 12:10:00|288426|287440|288775|287600|289000|288021|288426|287367|598
1646655300000|2022-03-07 12:15:00|288474|287560|288887|287802|288899|288106|288474|287510|301
1646655600000|2022-03-07 12:20:00|288885|287800|288998|288523|289000|288898|288800|287800|818
1646655900000|2022-03-07 12:25:00|289000|288502|289547|289000|290000|289000|288600|288502|569
1646656200000|2022-03-07 12:30:00|289549|288502|289989|289011|290000|289302|289300|288502|1032
1646656500000|2022-03-07 12:35:00|289988|289010|289800|289300|289988|289330|289300|288502|554
1646656800000|2022-03-07 12:40:00|289500|288502|289200|288700|289800|289020|289183|288502|943
1646657100000|2022-03-07 12:45:00|289600|289100|289233|288800|289600|289110|288900|288502|678
1646657400000|2022-03-07 12:50:00|289600|288831|288995|288600|289600|288831|288900|288525|814
1646657700000|2022-03-07 12:55:00|289000|288525|288499|287816|289000|288525|288499|287800|670
1646658000000|2022-03-07 13:00:00|288500|287815|288669|288022|288700|288100|288400|287800|361
1646658300000|2022-03-07 13:05:00|288500|288023|288500|288300|288500|288300|288499|287800|934
1646658600000|2022-03-07 13:10:00|289000|288000|288978|288250|289000|288300|288720|288000|1023
1646658900000|2022-03-07 13:15:00|288948|288167|288999|288600|289000|288602|288400|288000|778
1646659200000|2022-03-07 13:20:00|288998|288602|289199|288232|289400|288814|288700|288000|1567
1646659500000|2022-03-07 13:25:00|289000|288167|288695|288000|289000|288168|288563|288000|946
1646659800000|2022-03-07 13:30:00|288694|288100|288900|288557|289000|288601|288595|288100|1357
1646660100000|2022-03-07 13:35:00|288899|288700|289300|288800|289800|289239|288899|288546|1901
1646660400000|2022-03-07 13:40:00|289398|288801|289300|288600|289800|289030|289002|288546|2590
1646660700000|2022-03-07 13:45:00|289298|288650|289478|288812|289478|289051|289100|288650|400
1646661000000|2022-03-07 13:50:00|289447|289000|289298|288750|289499|289025|289188|288750|413
1646661300000|2022-03-07 13:55:00|289300|288800|289198|288760|289300|289000|289198|288750|280
1646661600000|2022-03-07 14:00:00|289200|289000|289600|289102|289600|289102|289070|288546|1506
1646661900000|2022-03-07 14:05:00|289800|288546|289900|289117|290499|289777|289800|288546|2247
1646662200000|2022-03-07 14:10:00|289500|289131|289898|289050|289898|289156|289500|289050|392
1646662500000|2022-03-07 14:15:00|289860|289300|289600|289050|289860|289300|289600|289050|558
1646662800000|2022-03-07 14:20:00|289854|289060|290700|290000|291100|290000|289854|289060|1629
1646663100000|2022-03-07 14:25:00|290600|290100|290800|290200|291100|290443|290500|290000|3102
1646663400000|2022-03-07 14:30:00|290980|290532|290999|290579|292100|291944|290357|290172|26498
1646663700000|2022-03-07 14:35:00|290839|290290|291887|291654|292626|292223|290387|290000|24440
1646664000000|2022-03-07 14:40:00|291797|291545|289279|288862|291887|291545|288950|288731|14326
1646664300000|2022-03-07 14:45:00|289215|288909|288341|288026|289845|289429|287829|287500|19564
1646664600000|2022-03-07 14:50:00|288468|288035|287785|287541|288800|288647|287236|287000|10792
1646664900000|2022-03-07 14:55:00|287774|287539|285689|285500|288118|287780|285689|285500|16815
1646665200000|2022-03-07 15:00:00|285681|285365|285126|284736|286092|285798|284524|284229|18934
1646665500000|2022-03-07 15:05:00|285099|284811|284725|284318|285312|284944|284462|284240|14891
1646665800000|2022-03-07 15:10:00|284721|284319|283108|282793|284900|284726|282711|282600|15496
1646666100000|2022-03-07 15:15:00|283062|282718|282320|282132|283920|283459|282280|282030|13068
1646666400000|2022-03-07 15:20:00|282324|282134|281388|281290|282677|282457|281388|281283|13373
1646666700000|2022-03-07 15:25:00|281337|281200|281360|281071|281896|281497|280699|280534|36967
1646667000000|2022-03-07 15:30:00|281194|281039|281387|281137|281960|281775|280847|280625|11299
1646667300000|2022-03-07 15:35:00|281386|281139|281536|281301|281959|281686|280785|280600|11810
1646667600000|2022-03-07 15:40:00|281420|281300|280480|280311|281772|281399|280051|280000|14972
1646667900000|2022-03-07 15:45:00|280500|280313|281010|280805|281334|281153|280500|280053|13624
1646668200000|2022-03-07 15:50:00|281057|280807|280198|280000|281694|281477|280120|279999|11589
1646668500000|2022-03-07 15:55:00|280271|280001|281074|280774|281378|281204|280102|279999|13331
1646668800000|2022-03-07 16:00:00|281073|280773|281790|281501|282095|281714|280807|280626|9455
1646669100000|2022-03-07 16:05:00|281789|281490|282261|281718|282740|282452|281730|281490|11335
1646669400000|2022-03-07 16:10:00|282265|282021|281413|281211|282419|282197|281144|280749|4297
1646669700000|2022-03-07 16:15:00|281470|281210|282368|282001|282574|282494|281412|281008|10145
1646670000000|2022-03-07 16:20:00|282363|282010|281653|281504|282487|282234|281526|281071|5592
1646670300000|2022-03-07 16:25:00|281697|281505|281699|281500|282142|281838|281576|281327|5150
1646670600000|2022-03-07 16:30:00|281661|281400|280744|280290|281663|281498|280400|280289|7138
1646670900000|2022-03-07 16:35:00|280618|280306|280249|280001|281000|280696|280185|280000|7009
1646671200000|2022-03-07 16:40:00|280165|280000|280392|280183|280617|280329|279668|279520|11775
1646671500000|2022-03-07 16:45:00|280389|280182|281091|280867|281538|281390|280182|280020|9305
1646671800000|2022-03-07 16:50:00|281092|281036|280994|280608|281499|281200|280790|280530|2410
1646672100000|2022-03-07 16:55:00|280969|280555|280261|279909|280969|280555|280039|279850|5552
1646672400000|2022-03-07 17:00:00|280257|279907|279633|279520|280493|280138|279633|279500|5833
1646672700000|2022-03-07 17:05:00|279628|279500|280499|280200|280535|280234|279422|279247|8178
1646673000000|2022-03-07 17:10:00|280491|280202|280569|280256|281228|281100|280307|280117|13351
1646673300000|2022-03-07 17:15:00|280551|280210|280532|280254|281189|281015|279974|279803|7091
1646673600000|2022-03-07 17:20:00|280531|280255|280060|279855|280778|280410|279946|279800|5094
1646673900000|2022-03-07 17:25:00|280053|279801|280282|280030|280400|280212|279706|279500|9362
1646674200000|2022-03-07 17:30:00|280044|279899|279878|279703|280270|280015|279699|279501|7195
1646674500000|2022-03-07 17:35:00|279877|279711|279460|279253|280194|279818|279354|279200|14895
1646674800000|2022-03-07 17:40:00|279459|279279|279899|279503|279900|279655|279459|279279|6021
1646675100000|2022-03-07 17:45:00|279898|279509|280598|280201|280600|280404|279647|279503|6761
1646675400000|2022-03-07 17:50:00|280429|280200|280098|279901|281170|280951|280094|279900|4755
1646675700000|2022-03-07 17:55:00|280097|279902|278711|278500|280120|279914|278544|278500|15294
1646676000000|2022-03-07 18:00:00|278710|278450|278882|278610|279800|279340|278559|278380|8317
1646676300000|2022-03-07 18:05:00|278839|278603|278697|278400|279597|279406|278504|278400|6308
1646676600000|2022-03-07 18:10:00|278692|278402|278148|277901|278886|278638|278069|277870|10487
1646676900000|2022-03-07 18:15:00|278146|277902|277195|277010|278160|277910|277182|277001|9529
1646677200000|2022-03-07 18:20:00|277121|277014|277195|277001|277654|277432|276520|276350|11220
1646677500000|2022-03-07 18:25:00|277192|277021|277118|276801|277601|277385|276863|276615|6281
1646677800000|2022-03-07 18:30:00|277103|276802|276691|276370|277400|277223|276385|276135|6985
1646678100000|2022-03-07 18:35:00|276609|276200|277463|277215|277661|277362|276363|276135|13283
1646678400000|2022-03-07 18:40:00|277538|277308|277483|277151|278000|277805|277058|276844|5460
1646678700000|2022-03-07 18:45:00|277448|277257|277273|277053|278222|278018|277200|277000|6080
1646679000000|2022-03-07 18:50:00|277417|277086|277341|277001|278214|278043|277130|277000|7140
1646679300000|2022-03-07 18:55:00|277359|277000|276765|276501|277359|277032|276653|276500|4754
1646679600000|2022-03-07 19:00:00|276752|276601|276680|276464|277310|277161|276598|276299|4780
1646679900000|2022-03-07 19:05:00|276678|276404|276712|276500|276900|276766|276149|276000|8283
1646680200000|2022-03-07 19:10:00|276727|276551|277000|276724|277337|277120|276708|276500|8687
1646680500000|2022-03-07 19:15:00|277005|276884|277977|277746|278043|277890|276709|276500|9266
1646680800000|2022-03-07 19:20:00|277978|277691|276976|276737|278103|277927|276742|276509|6852
1646681100000|2022-03-07 19:25:00|276950|276723|276321|276100|276977|276791|276321|276100|6256
1646681400000|2022-03-07 19:30:00|276298|276101|276178|276001|276800|276229|275910|275700|7764
1646681700000|2022-03-07 19:35:00|276157|275854|276331|275900|276532|276248|276001|275764|3919
1646682000000|2022-03-07 19:40:00|276332|275902|276048|275605|276332|276139|275635|275500|9295
1646682300000|2022-03-07 19:45:00|276037|275606|276161|275806|276182|275892|275601|275500|4354
1646682600000|2022-03-07 19:50:00|276164|275860|275520|275200|276164|275874|275329|275200|11030
1646682900000|2022-03-07 19:55:00|275521|275201|275881|275725|276200|275968|275394|275201|22488
1646683200000|2022-03-07 20:00:00|275977|275784|276120|275888|276324|276002|275634|275524|7229
1646683500000|2022-03-07 20:05:00|276063|275942|275927|275624|276263|276043|275556|275426|9649
1646683800000|2022-03-07 20:10:00|275999|275625|275499|275359|276132|275936|275420|275251|8472
1646684100000|2022-03-07 20:15:00|275500|275355|276043|275736|276236|276029|275422|275300|13342
1646684400000|2022-03-07 20:20:00|275925|275737|276002|275789|276250|276035|275740|275600|8020
1646684700000|2022-03-07 20:25:00|275998|275795|276396|276202|276700|276612|275893|275795|9263
1646685000000|2022-03-07 20:30:00|276389|276118|275614|275413|276389|276118|275449|275315|10125
1646685300000|2022-03-07 20:35:00|275624|275412|275388|275215|275845|275664|275378|275215|6742
1646685600000|2022-03-07 20:40:00|275431|275250|276458|276341|276700|276555|275231|275220|14596
1646685900000|2022-03-07 20:45:00|276459|276276|276202|275655|276478|276367|275779|275648|17084
1646686200000|2022-03-07 20:50:00|276084|275788|275849|275705|276400|276323|275754|275500|18188
1646686500000|2022-03-07 20:55:00|275858|275700|275100|274906|276200|276114|274987|274813|62030
1646686800000|2022-03-07 21:00:00|275232|274819|274906|274800|275500|275000|274890|274500|275582
1646687100000|2022-03-07 21:05:00|274904|274700|274883|274200|274906|274750|274300|273871|2395
1646687400000|2022-03-07 21:10:00|274698|274002|274899|274250|274899|274250|274200|274002|1610
1646687700000|2022-03-07 21:15:00|274500|274500|274899|274250|274899|274600|274500|274250|862
1646688000000|2022-03-07 21:20:00|274898|274400|274576|274250|274898|274450|274576|274250|921
1646688300000|2022-03-07 21:25:00|274400|274300|274488|274250|274488|274300|274400|274250|520
1646688600000|2022-03-07 21:30:00|274486|274100|274250|274000|274486|274100|274250|274000|432
1646688900000|2022-03-07 21:35:00|274300|274012|274370|274000|274487|274012|274300|274000|967
1646689200000|2022-03-07 21:40:00|274487|274139|274400|273600|274488|274276|274000|273600|1587
1646689500000|2022-03-07 21:45:00|274475|273671|274300|273001|274475|274000|273671|273000|3339
1646689800000|2022-03-07 21:50:00|274298|273401|274000|273501|274298|273501|273748|273401|429
1646690100000|2022-03-07 21:55:00|273725|273401|273750|273450|273750|273501|273500|273401|1238
1646690400000|2022-03-07 22:00:00|273500|273401|273400|273001|273500|273401|273400|273001|810
1646690700000|2022-03-07 22:05:00|273750|273199|273410|273199|273750|273202|273410|273150|339
1646691000000|2022-03-07 22:10:00|273400|273200|273340|273000|273400|273200|273340|273000|593
1646691300000|2022-03-07 22:15:00|273375|273002|273002|272617|273375|273002|272888|272500|984
1646691600000|2022-03-07 22:20:00|273300|272750|273298|273003|273300|273003|273200|272617|997
1646691900000|2022-03-07 22:25:00|||||||||117
1646692200000|2022-03-07 22:30:00|273200|273015|273200|273003|273200|273151|273200|273003|595
1646692500000|2022-03-07 22:35:00|||||||||220
1646692800000|2022-03-07 22:40:00|||||||||195
1646693100000|2022-03-07 22:45:00|||||||||332
1646693400000|2022-03-07 22:50:00|||||||||368
1646693700000|2022-03-07 22:55:00|||||||||127
1646694000000|2022-03-07 23:00:00|273998|273000|273999|273000|273999|273202|273500|273000|1648
1646694300000|2022-03-07 23:05:00|273923||273599||273999||273500||155
1646694600000|2022-03-07 23:10:00|273500|273001|273488|273000|273800|273001|273488|273000|258
1646694900000|2022-03-07 23:15:00|273499|273001|273190|273000|273499|273002|273190|273000|309
1646695200000|2022-03-07 23:20:00|273213|272800|273150|272800|273488|272801|273150|272800|2275
1646695500000|2022-03-07 23:25:00|273488|273152|273488|273001|273500|273152|273100|272800|1132
1646695800000|2022-03-07 23:30:00|273250|272900|273487|272800|273500|272900|273050|272800|1433
1646696100000|2022-03-07 23:35:00|273488|273000|273488|273000|273500|273000|273333|273000|191
1646696400000|2022-03-07 23:40:00|273450||273488||273488||273213||108
1646696700000|2022-03-07 23:45:00|273342|273025|273488|273000|273500|273025|273342|273000|241
1646697000000|2022-03-07 23:50:00|273500|273061|273400|273000|273500|273061|273390|273000|284
1646697300000|2022-03-07 23:55:00|||||||||224
1646697600000|2022-03-08 00:00:00|273343||273374||273400||273300||165
1646697900000|2022-03-08 00:05:00|273400||273300||273400||273200||395
1646698200000|2022-03-08 00:10:00|273374|273100|273385|273100|273450|273100|273260|273100|491
1646698500000|2022-03-08 00:15:00|273400|273000|273500|273006|273500|273061|273260|273000|2360
1646698800000|2022-03-08 00:20:00|273900|273215|273998|273309|274000|273310|273900|273006|570
1646699100000|2022-03-08 00:25:00|273985|273001|273850|273002|273985|273309|273850|273001|370
1646699400000|2022-03-08 00:30:00|273900|273107|273600|273110|273900|273153|273600|273100|182
1646699700000|2022-03-08 00:35:00|273899|273200|273899|273000|273900|273200|273799|273000|733
1646700000000|2022-03-08 00:40:00|273895|273001|273200|273000|273899|273001|273200|273000|356
1646700300000|2022-03-08 00:45:00|273800||273500||273800||273500||209
1646700600000|2022-03-08 00:50:00|273400||273500||273700||273200||333
1646700900000|2022-03-08 00:55:00|273200|272900|273100|272800|273200|272900|273100|272800|1206
1646730000000|2022-03-08 09:00:00|276226|274301|276767|274311|278300|275101|275410|274300|470
1646730300000|2022-03-08 09:05:00|276766||276455||278300||275499||259
1646730600000|2022-03-08 09:10:00|276454|274832|276667|274300|278300|275157|275820|274300|141
1646730900000|2022-03-08 09:15:00|278066|274302|276997|274300|278300|274859|276738|274300|211
1646731200000|2022-03-08 09:20:00|278300|274859|276868|274148|278300|275386|276702|274148|74
1646731500000|2022-03-08 09:25:00|278219|274301|275503|273880|278219|274402|275500|273500|100
1646731800000|2022-03-08 09:30:00|275530|273500|276863|275000|276863|275000|275400|273500|229
1646732100000|2022-03-08 09:35:00|278000|274092|276457|273700|278300|274092|276200|273700|31
1646732400000|2022-03-08 09:40:00|275350|274000|276458|273700|278300|274000|275350|273700|49
1646732700000|2022-03-08 09:45:00|277455|274120|275070|274190|277455|274190|274900|273700|26
1646733000000|2022-03-08 09:50:00|276160|274120|276200|273700|276200|274185|274900|273700|82
1646733300000|2022-03-08 09:55:00|276582|273728|276200|273700|278072|274000|275300|273700|10
1646733600000|2022-03-08 10:00:00|275500|274344|276165|273500|277683|275100|275000|273500|327
1646733900000|2022-03-08 10:05:00|277683||275499||277683||274949||60
1646734200000|2022-03-08 10:10:00|275093|273511|275499|273500|275499|274012|275092|273500|46
1646734500000|2022-03-08 10:15:00|274865|274396|275499|274499|275499|274499|274865|274396|577
1646734800000|2022-03-08 10:20:00|274899|274396|275481|273500|275499|274396|274200|273500|816
1646735100000|2022-03-08 10:25:00|275483|273901|275499|273500|275499|273901|274661|273500|92
1646735400000|2022-03-08 10:30:00|275299|273701|274899|273500|276199|273701|274899|273500|77
1646735700000|2022-03-08 10:35:00||273502||273500||273502||273500|32
1646736000000|2022-03-08 10:40:00|274800||274800||274800||274647||71
1646736300000|2022-03-08 10:45:00|274799|273900|275499|273626|277323|274000|274799|273500|275
1646736600000|2022-03-08 10:50:00|276719|273500|276000|274001|277982|274004|276000|273500|63
1646736900000|2022-03-08 10:55:00|276714|274002|275500|273734|277982|275394|275406|273500|152
1646737200000|2022-03-08 11:00:00|275499|273500|275495|273500|275499|273855|275495|273500|67
1646737500000|2022-03-08 11:05:00|275497|273882|274898|273501|275497|273885|274897|273500|53
1646737800000|2022-03-08 11:10:00|275399|273502|275395|273670|275399|273706|275134|273501|98
1646738100000|2022-03-08 11:15:00|275394|273525|274900|273500|275394|273525|274700|273500|202
1646738400000|2022-03-08 11:20:00|274899|273506|275590|273500|275600|273506|274899|273500|86
1646738700000|2022-03-08 11:25:00|275589|273501|275590|273687|275590|274200|275589|273501|39
1646739000000|2022-03-08 11:30:00|276724|273559|276735|273614|278000|273900|276724|273553|16
1646739300000|2022-03-08 11:35:00|278000|273567|275900|273567|278000|273567|275900|273567|12
1646739600000|2022-03-08 11:40:00|276413|274000|275199|275100|276413|275100|275000|273500|208
1646739900000|2022-03-08 11:45:00|276380|274200|276890|273751|278000|275100|275200|273500|260
1646740200000|2022-03-08 11:50:00|276889|273501|275899|274001|276889|274001|275899|273501|9
1646740500000|2022-03-08 11:55:00||274600||274012||274600||273501|100
1646740800000|2022-03-08 12:00:00|275200|274500|276700|275300|276700|275300|275000|274500|2401
1646741100000|2022-03-08 12:05:00|276790|275301|276698|275511|277107|275600|276100|275300|570
1646741400000|2022-03-08 12:10:00|276697|275700|277842|276300|277974|276300|276132|274802|1619
1646741700000|2022-03-08 12:15:00|277841|276000|276900|276100|277842|276600|276652|276000|1458
1646742000000|2022-03-08 12:20:00|276956|276101|276449|275800|276956|276101|276000|275600|1128
1646742300000|2022-03-08 12:25:00|276448|276000|276242|275600|276449|276041|275900|275000|683
1646742600000|2022-03-08 12:30:00|276120|275508|275900|274910|276242|275508|275700|274802|670
1646742900000|2022-03-08 12:35:00|275899|274950|275899|275200|275900|275500|275600|274950|528
1646743200000|2022-03-08 12:40:00|275890|274902|275495|274299|275899|274902|275200|274100|1362
1646743500000|2022-03-08 12:45:00|275687|274325|274300|274100|275687|274325|274199|274100|972
1646743800000|2022-03-08 12:50:00|274200|274000|273800|273502|274300|274000|273700|273500|1201
1646744100000|2022-03-08 12:55:00|273789|273500|273975|273680|274100|273680|273700|273500|596
1646744400000|2022-03-08 13:00:00|273973|273681|274878|274100|275200|274150|273779|273680|2898
1646744700000|2022-03-08 13:05:00|274877|274110|274800|274111|275200|274300|274400|274100|343
1646745000000|2022-03-08 13:10:00|274789|274100|273484|273000|275198|274300|273300|273000|4436
1646745300000|2022-03-08 13:15:00|273500|273100|274197|273148|274470|273180|273484|273000|814
1646745600000|2022-03-08 13:20:00|274196|273000|273990|273300|274400|273518|273300|273000|707
1646745900000|2022-03-08 13:25:00|273549|273311|274361|273800|274400|273800|273549|273311|920
1646746200000|2022-03-08 13:30:00|274359|273900|274200|273700|274470|274000|274060|273700|1445
1646746500000|2022-03-08 13:35:00|274198|273701|274500|273527|274800|274400|274198|273501|689
1646746800000|2022-03-08 13:40:00|274698|274200|274699|273600|275200|274480|274000|273600|1366
1646747100000|2022-03-08 13:45:00|274683|273601|274999|274022|275200|274264|274683|273600|172
1646747400000|2022-03-08 13:50:00|274800|274257|274784|273702|274999|274500|274500|273650|349
1646747700000|2022-03-08 13:55:00|274800|274326|274700|273702|274800|274326|274400|273501|668
1646748000000|2022-03-08 14:00:00|274299|273721|274576|273710|274800|273721|274299|273700|477
1646748300000|2022-03-08 14:05:00|274748|273701|274599|273740|274748|274180|274445|273700|748
1646748600000|2022-03-08 14:10:00|274597|273750|274400|273700|274597|274023|274299|273700|698
1646748900000|2022-03-08 14:15:00|274398|273800|274800|274101|275200|274135|274398|273700|646
1646749200000|2022-03-08 14:20:00|275198|274108|275200|274500|275200|274800|274748|274108|965
1646749500000|2022-03-08 14:25:00|274850|274000|274449|273500|275200|274183|273795|273500|3231
1646749800000|2022-03-08 14:30:00|273501|273069|271699|271412|274650|274210|270387|270304|50272
1646750100000|2022-03-08 14:35:00|271747|271513|274084|273800|276193|275887|271747|271334|35395
1646750400000|2022-03-08 14:40:00|274177|273618|276272|276026|277423|277192|273176|272500|35520
1646750700000|2022-03-08 14:45:00|276106|275941|274189|273821|276861|276527|273758|273551|21148
1646751000000|2022-03-08 14:50:00|274085|273848|275162|274778|275910|275598|274085|273800|16105
1646751300000|2022-03-08 14:55:00|275153|274663|273496|273152|275198|274980|273197|273000|10605
1646751600000|2022-03-08 15:00:00|273495|273202|271751|271401|273495|273202|271399|271000|14443
1646751900000|2022-03-08 15:05:00|271646|271402|270199|269854|271751|271611|269702|269321|35071
1646752200000|2022-03-08 15:10:00|270198|269701|270661|270302|271505|271310|269831|269625|11548
1646752500000|2022-03-08 15:15:00|270656|270430|272500|272102|272781|272144|270652|270200|13193
1646752800000|2022-03-08 15:20:00|272499|272103|270919|270517|272500|272400|270919|270516|5505
1646753100000|2022-03-08 15:25:00|270874|270358|269862|269502|271100|270523|269862|269502|14702
1646753400000|2022-03-08 15:30:00|269841|269503|268298|268078|270488|270231|267999|267800|17570
1646753700000|2022-03-08 15:35:00|268322|268098|267897|267504|268816|268355|267192|267102|26829
1646754000000|2022-03-08 15:40:00|267896|267513|269745|269255|269941|269297|267896|267432|11531
1646754300000|2022-03-08 15:45:00|269746|269257|271195|270866|271499|270895|269480|268700|10211
1646754600000|2022-03-08 15:50:00|271194|270917|272700|270988|272900|272462|269999|269500|9874
1646754900000|2022-03-08 15:55:00|272699|271699|272922|272001|273800|273533|271937|270800|15253
1646755200000|2022-03-08 16:00:00|272821|272448|274500|273963|274500|274353|272699|272000|20753
1646755500000|2022-03-08 16:05:00|274499|274207|272143|271721|274500|274207|271410|271000|8296
1646755800000|2022-03-08 16:10:00|272208|271801|272100|271799|272674|272433|271492|271288|3328
1646756100000|2022-03-08 16:15:00|272412|271800|272800|272499|272900|272625|271636|271288|7494
1646756400000|2022-03-08 16:20:00|272899|272573|271386|271008|273436|272899|271328|271000|5713
1646756700000|2022-03-08 16:25:00|271337|271000|272196|271624|272500|272128|270817|270300|5165
1646757000000|2022-03-08 16:30:00|272192|271586|270516|270286|272195|271701|270001|269518|8540
1646757300000|2022-03-08 16:35:00|270515|270155|270166|270004|270998|270382|269951|269500|4534
1646757600000|2022-03-08 16:40:00|270376|270003|270313|269928|270888|270377|269516|269260|5466
1646757900000|2022-03-08 16:45:00|270315|269847|271465|271093|272000|271558|269894|269600|16031
1646758200000|2022-03-08 16:50:00|271483|271095|271675|271200|271968|271627|271068|270728|6188
1646758500000|2022-03-08 16:55:00|271674|271300|270648|270222|272000|271689|270372|270000|6386
1646758800000|2022-03-08 17:00:00|270750|270221|273024|272847|273350|273200|270478|270100|9725
1646759100000|2022-03-08 17:05:00|273035|272848|274717|274243|275064|274884|273035|272731|11121
1646759400000|2022-03-08 17:10:00|274716|274297|276900|276505|276900|276615|274441|273995|10285
1646759700000|2022-03-08 17:15:00|276899|276615|277944|277676|278000|277794|276219|275900|14933
1646760000000|2022-03-08 17:20:00|277997|277753|276395|276144|278655|278426|276000|275300|15887
1646760300000|2022-03-08 17:25:00|276350|276145|277198|276809|277425|277153|275539|275214|9551
1646760600000|2022-03-08 17:30:00|277425|276810|278798|278526|278800|278627|276419|276000|10664
1646760900000|2022-03-08 17:35:00|278799|278497|279596|279165|279596|279325|277626|276504|22506
1646761200000|2022-03-08 17:40:00|279478|278934|279120|278763|279596|279413|278214|278000|8945
1646761500000|2022-03-08 17:45:00|279089|278765|279815|279528|280300|280126|278826|278500|23519
1646761800000|2022-03-08 17:50:00|279810|279530|279990|279827|279990|279827|278420|278000|13356
1646762100000|2022-03-08 17:55:00|279988|279839|279998|279781|280230|279845|278735|278500|7337
1646762400000|2022-03-08 18:00:00|280194|279782|280736|280529|281480|281298|279926|279782|16526
1646762700000|2022-03-08 18:05:00|280737|280575|280800|280683|281000|280827|280000|279800|10021
1646763000000|2022-03-08 18:10:00|280887|280711|279936|279660|280948|280753|279899|279660|14092
1646763300000|2022-03-08 18:15:00|279933|279661|280237|280093|280299|280124|279364|278966|12713
1646763600000|2022-03-08 18:20:00|280238|280094|278712|278499|280299|280094|278712|278498|7157
1646763900000|2022-03-08 18:25:00|278763|278498|278219|277970|278763|278559|277761|277500|6946
1646764200000|2022-03-08 18:30:00|278218|278007|276821|276551|278375|278050|276426|276115|14202
1646764500000|2022-03-08 18:35:00|276820|276550|276586|276326|277173|276786|276226|275984|3881
1646764800000|2022-03-08 18:40:00|276804|276327|276741|276346|277200|276800|276131|275700|5577
1646765100000|2022-03-08 18:45:00|276979|276342|275497|275196|276979|276626|275100|274699|10304
1646765400000|2022-03-08 18:50:00|275491|275051|274729|274403|275668|275207|274595|274006|10306
1646765700000|2022-03-08 18:55:00|274599|274301|274197|273901|274837|274504|273983|273817|12301
1646766000000|2022-03-08 19:00:00|274196|273902|273389|273061|274990|274363|272560|272251|13914
1646766300000|2022-03-08 19:05:00|273324|272965|274595|274309|274869|274312|273100|272766|12872
1646766600000|2022-03-08 19:10:00|274499|274232|274114|273863|274596|274378|273280|273100|12867
1646766900000|2022-03-08 19:15:00|274107|273801|273885|273501|274425|274154|273523|273101|3799
1646767200000|2022-03-08 19:20:00|273878|273500|274051|273744|274600|274044|272856|272527|8599
1646767500000|2022-03-08 19:25:00|274049|273489|274764|274232|275339|275001|273700|273326|10165
1646767800000|2022-03-08 19:30:00|274743|274300|273578|273116|275186|274514|273173|272729|4153
1646768100000|2022-03-08 19:35:00|273577|273118|274400|274021|275237|274353|273485|273116|7000
1646768400000|2022-03-08 19:40:00|274399|274025|274599|274085|274674|274363|273892|273244|4809
1646768700000|2022-03-08 19:45:00|274600|274241|275200|275100|275500|275243|274600|274233|5022
1646769000000|2022-03-08 19:50:00|275199|274911|274213|273803|275388|275017|273997|273684|6248
1646769300000|2022-03-08 19:55:00|274212|273684|274318|273917|274666|274392|273861|273201|4317
1646769600000|2022-03-08 20:00:00|274278|273925|275999|275712|276233|275929|274089|273699|6839
1646769900000|2022-03-08 20:05:00|275898|275575|275679|275364|276112|275872|275330|274885|4541
1646770200000|2022-03-08 20:10:00|275737|275365|274637|274159|275760|275366|273822|273461|8152
1646770500000|2022-03-08 20:15:00|274631|274278|274326|273962|274800|274521|274067|273825|6165
1646770800000|2022-03-08 20:20:00|274478|274094|274259|273928|274663|274108|273337|273000|10757
1646771100000|2022-03-08 20:25:00|274120|273911|272809|272501|274307|273928|272737|272272|12403
1646771400000|2022-03-08 20:30:00|272825|272500|272277|271800|272924|272696|271489|271000|20530
1646771700000|2022-03-08 20:35:00|272269|271718|273205|272821|273500|272821|271913|271700|10605
1646772000000|2022-03-08 20:40:00|273207|272887|272424|271800|273340|273072|272119|271800|11165
1646772300000|2022-03-08 20:45:00|272306|271890|272173|271754|272828|272659|271700|271189|14040
1646772600000|2022-03-08 20:50:00|271976|271600|272657|272280|273646|273500|271976|271600|13029
1646772900000|2022-03-08 20:55:00|272658|272397|272034|271925|272788|272438|271807|271602|48806
1646773200000|2022-03-08 21:00:00|272030|271924|271500|270611|273500|272000|271430|270500|3390
1646773500000|2022-03-08 21:05:00|271430|270800|271382|270700|271900|271000|271336|270652|814
1646773800000|2022-03-08 21:10:00|271900|270955|271300|271102|271900|271300|270900|270700|1540
1646774100000|2022-03-08 21:15:00|271900|271000|271200|270700|271900|271000|270900|270611|1378
1646774400000|2022-03-08 21:20:00|271100|270611|271200|270611|271200|270611|271100|270611|587
1646774700000|2022-03-08 21:25:00|270850|270613|271800|270620|271800|270620|270730|270611|267
1646775000000|2022-03-08 21:30:00|271100|270760|271150|270760|271150|270760|271100|270760|228
1646775300000|2022-03-08 21:35:00|271049|270620|270999|270611|271149|270670|270900|270611|649
1646775600000|2022-03-08 21:40:00|270900|270620|270999|270200|270999|270620|270900|270200|1032
1646775900000|2022-03-08 21:45:00|270800|270400|270790|270400|270999|270400|270790|270300|315
1646776200000|2022-03-08 21:50:00|270798|270412|271090|270412|271100|270432|270798|270400|166
1646776500000|2022-03-08 21:55:00|271079|270500|270900|270500|271079|270500|270900|270400|400
1646776800000|2022-03-08 22:00:00|271090|270501|270850|270501|271090|270501|270850|270501|38
1646777100000|2022-03-08 22:05:00||270508||270400||270508||270400|135
1646777400000|2022-03-08 22:10:00|270700|270410|270850|270400|270850|270410|270700|270400|250
1646777700000|2022-03-08 22:15:00|||||||||28
1646778000000|2022-03-08 22:20:00|||||||||262
1646778300000|2022-03-08 22:25:00||270500||270500||270500||270500|105
1646778600000|2022-03-08 22:30:00|270830|270600|270850|270500|270850|270600|270830|270500|226
1646778900000|2022-03-08 22:35:00|||||||||44
1646779200000|2022-03-08 22:40:00|270830||270830||270830||270830||51
1646779500000|2022-03-08 22:45:00|270850||270850||270850||270850||71
1646779800000|2022-03-08 22:50:00|||||||||18
1646780100000|2022-03-08 22:55:00|||||||||41
1646780400000|2022-03-08 23:00:00|270940|270574|271100|270500|271100|271020|270940|270500|1200
1646780700000|2022-03-08 23:05:00||270510||270510||270937||270510|159
1646781000000|2022-03-08 23:10:00|271500|270501|271500|270510|271500|270820|271500|270500|438
1646781300000|2022-03-08 23:15:00||270501||270510||270520||270501|66
1646781600000|2022-03-08 23:20:00|271000|270514|271500|270528|271500|270590|271000|270500|701
1646781900000|2022-03-08 23:25:00||270520||270801||270801||270500|10
1646782200000|2022-03-08 23:30:00|272000|270501|272000|271000|272000|271108|271999|270501|390
1646782500000|2022-03-08 23:35:00|271988|271500|272000|271500|272000|271500|271988|271500|34
1646782800000|2022-03-08 23:40:00|271850||271850||271850||271850||59
1646783100000|2022-03-08 23:45:00|272000|270500|272000|270500|272000|270500|272000|270500|224
1646783400000|2022-03-08 23:50:00|271700|271000|272000|271252|272000|271252|271500|270750|207
1646783700000|2022-03-08 23:55:00|271700|271255|272000|271255|272000|271255|271500|271255|225
1646784000000|2022-03-09 00:00:00||271260||271260||271900||271260|428
1646784300000|2022-03-09 00:05:00|271999|271569|271999|271260|271999|271600|271999|271260|173
1646784600000|2022-03-09 00:10:00|272000|271400|272000|271400|272000|271400|272000|271400|16
1646784900000|2022-03-09 00:15:00|272029|271500|272875|271800|272999|272100|272029|271500|1282
1646785200000|2022-03-09 00:20:00|272500|272050|272500|272050|272500|272050|272488|272050|121
1646785500000|2022-03-09 00:25:00||272200||272200||272200||272200|112
1646785800000|2022-03-09 00:30:00|272489|272175|272198|271612|272489|272175|272190|271500|268
1646786100000|2022-03-09 00:35:00|272190|271700|272150|271412|272198|271702|272150|271401|303
1646786400000|2022-03-09 00:40:00||271255||271255||271255||271255|306
1646786700000|2022-03-09 00:45:00|272500|271900|272450|271900|272500|271902|272450|271900|87
1646787000000|2022-03-09 00:50:00|272400|271902|272380|272101|272400|272101|272380|271900|102
1646787300000|2022-03-09 00:55:00|272400|272000|272400|272000|272400|272000|272400|272000|465
1646816400000|2022-03-09 09:00:00|277268|274397|277100|274686|277364|275900|277100|274311|160
1646816700000|2022-03-09 09:05:00|277098|274687|276988|275101|277100|275381|276580|274378|77
1646817000000|2022-03-09 09:10:00|277100|275102|277100|275101|277100|275321|276600|275101|90
1646817300000|2022-03-09 09:15:00|||||||||87
1646817600000|2022-03-09 09:20:00|277382|275132|278474|276007|278480|276007|277382|275101|424
1646817900000|2022-03-09 09:25:00|278473|276008|277515|276010|278480|276022|277515|275101|182
1646818200000|2022-03-09 09:30:00|277500|276011|278480|276214|278480|276214|277500|275321|462
1646818500000|2022-03-09 09:35:00|277500|276216|278480|276201|278480|276332|277500|273672|546
1646818800000|2022-03-09 09:40:00||273672||276566||277726||273672|266
1646819100000|2022-03-09 09:45:00|278000|275402|277499|275867|278480|276551|277300|273672|61
1646819400000|2022-03-09 09:50:00|278480|275868|280499|276485|280499|277527|278480|273672|296
1646819700000|2022-03-09 09:55:00|279426|273672|279428|277004|281499|277922|278983|273672|118
1646820000000|2022-03-09 10:00:00|279427|277003|280169|278154|282000|278406|279114|277000|217
1646820300000|2022-03-09 10:05:00|279859|277152|279430|277000|282000|278406|279430|277000|49
1646820600000|2022-03-09 10:10:00|278999|278000|278999|278000|279428|278000|278300|278000|95
1646820900000|2022-03-09 10:15:00|279427|277500|278999|277500|279430|277684|278996|277500|339
1646821200000|2022-03-09 10:20:00|279429|277000|278899|277000|279430|277640|278000|277000|245
1646821500000|2022-03-09 10:25:00|278994||278999||279000||278994||310
1646821800000|2022-03-09 10:30:00|278600|277002|279000|277000|279000|277004|278600|277000|85
1646822100000|2022-03-09 10:35:00||277001||277000||277008||277000|8
1646822400000|2022-03-09 10:40:00|278740|277001|278721|277000|278740|277002|278620|277000|34
1646822700000|2022-03-09 10:45:00|278640|277002|279000|277006|279000|278151|278500|277000|259
1646823000000|2022-03-09 10:50:00|278998|277004|278500|277000|278998|277105|278000|277000|82
1646823300000|2022-03-09 10:55:00|278000||278500||278500||278000||285
1646823600000|2022-03-09 11:00:00|279000||279000||279000||278993||63
1646823900000|2022-03-09 11:05:00|278800|277001|279000|277050|279000|277801|278800|277000|40
1646824200000|2022-03-09 11:10:00|278500|277000|278500|277000|278500|278126|278500|277000|204
1646824500000|2022-03-09 11:15:00|279000|277801|279000|277001|279000|277857|279000|277000|283
1646824800000|2022-03-09 11:20:00|278999|277003|278999|278200|278999|278425|278999|277000|280
1646825100000|2022-03-09 11:25:00|279000|278400|278999|277001|279000|278547|278999|277000|228
1646825400000|2022-03-09 11:30:00|278500|278000|279000|277000|279000|278127|278500|277000|67
1646825700000|2022-03-09 11:35:00|278500|277035|279000|277000|279000|277390|278400|277000|108
1646826000000|2022-03-09 11:40:00|278998||278298||279000||278000||199
1646826300000|2022-03-09 11:45:00|278300|275678|278300|277000|278300|277000|277200|274000|152
1646826600000|2022-03-09 11:50:00||277001||277000||277001||277000|35
1646826900000|2022-03-09 11:55:00|278200|276217|278300|276400|278300|276400|277600|274397|368
1646827200000|2022-03-09 12:00:00|277900|276001|277780|276550|277994|276700|276000|275000|2893
1646827500000|2022-03-09 12:05:00|277778|276552|276998|276020|277778|276552|276998|275501|939
1646827800000|2022-03-09 12:10:00|277000|276400|276999|276500|277600|276525|276979|276020|518
1646828100000|2022-03-09 12:15:00|277000|276680|277900|277500|277900|277500|277000|276680|557
1646828400000|2022-03-09 12:20:00|278000|277502|278100|277933|279100|277933|277989|277500|1468
1646828700000|2022-03-09 12:25:00|277999|277500|277949|277522|278100|277533|277500|277131|1478
1646829000000|2022-03-09 12:30:00|277960|277524|277999|277520|277999|277630|277698|277131|2289
1646829300000|2022-03-09 12:35:00|278498|277610|278098|277520|278498|277610|277790|277520|445
1646829600000|2022-03-09 12:40:00|278099|277613|278300|277708|278340|277709|277995|277520|741
1646829900000|2022-03-09 12:45:00|277900|277885|277890|277520|278350|277981|277890|277520|1602
1646830200000|2022-03-09 12:50:00|277900|277800|278169|277800|278180|277800|277900|277520|707
1646830500000|2022-03-09 12:55:00|278180|277826|278457|277803|278486|278002|278000|277800|1166
1646830800000|2022-03-09 13:00:00|278498|278201|278997|278000|279000|278567|278498|277800|2088
1646831100000|2022-03-09 13:05:00|278998|278020|278500|278101|279000|278489|278350|278000|2150
1646831400000|2022-03-09 13:10:00|278498|278250|278200|278000|278500|278251|278200|278000|764
1646831700000|2022-03-09 13:15:00|278389|277932|278500|278000|278500|278021|278340|277525|1293
1646832000000|2022-03-09 13:20:00|278400|278030|278200|277700|278500|278030|277945|277525|606
1646832300000|2022-03-09 13:25:00|278000|278000|278395|277802|278422|278000|277999|277525|1237
1646832600000|2022-03-09 13:30:00|278396|278000|278988|278500|278999|278511|278100|277802|1324
1646832900000|2022-03-09 13:35:00|278957|278516|278400|277802|278999|278516|278400|277802|890
1646833200000|2022-03-09 13:40:00|278300|277813|278200|277600|278400|277813|278000|277525|1072
1646833500000|2022-03-09 13:45:00|278199|277268|277800|277500|278200|277700|277650|277131|279
1646833800000|2022-03-09 13:50:00|277799|277131|277500|277131|277800|277226|277399|277131|898
1646834100000|2022-03-09 13:55:00|277426|277140|277399|276101|277800|277140|277000|276000|1444
1646834400000|2022-03-09 14:00:00|277397|276000|276988|276556|277500|276565|276699|276000|1129
1646834700000|2022-03-09 14:05:00|277000|276700|278350|277422|278500|277516|276987|276116|3014
1646835000000|2022-03-09 14:10:00|278362|277526|278000|277500|279888|279500|278000|277108|11023
1646835300000|2022-03-09 14:15:00|278898|277502|278492|278001|278900|278212|278437|277502|1299
1646835600000|2022-03-09 14:20:00|278181|277100|278534|277502|278600|277502|278181|277100|416
1646835900000|2022-03-09 14:25:00|278900|277203|279566|278193|279800|279129|278500|277203|2902
1646836200000|2022-03-09 14:30:00|279225|279000|277940|277600|280500|280300|277243|277100|38303
1646836500000|2022-03-09 14:35:00|277825|277570|277419|277100|278508|278040|276510|276273|15000
1646836800000|2022-03-09 14:40:00|277561|277101|275836|275500|278000|277478|275729|275400|13997
1646837100000|2022-03-09 14:45:00|275722|275501|275747|275401|277000|276762|275452|275191|9813
1646837400000|2022-03-09 14:50:00|275744|275404|274187|273788|275999|275718|273657|273655|14233
1646837700000|2022-03-09 14:55:00|274099|273841|275354|275001|276000|275549|273968|273730|16210
1646838000000|2022-03-09 15:00:00|275500|275149|276237|275974|276905|276698|274597|274500|17969
1646838300000|2022-03-09 15:05:00|276235|275919|276493|276225|277000|276601|275922|275541|10849
1646838600000|2022-03-09 15:10:00|276499|276230|276439|276128|276568|276380|275916|275665|9610
1646838900000|2022-03-09 15:15:00|276440|276201|276328|276100|277121|276965|274706|274500|12422
1646839200000|2022-03-09 15:20:00|276308|276101|279000|278634|279000|278666|276125|275890|14372
1646839500000|2022-03-09 15:25:00|278784|278513|278124|277805|279100|278707|277858|277241|8240
1646839800000|2022-03-09 15:30:00|278125|277945|277625|277329|278424|277949|276899|276707|4320
1646840100000|2022-03-09 15:35:00|277584|277331|278584|278246|278584|278246|277389|277083|5323
1646840400000|2022-03-09 15:40:00|278498|278307|278863|278451|279299|279100|278189|278000|10684
1646840700000|2022-03-09 15:45:00|278862|278452|278637|278360|278863|278600|278181|278000|7196
1646841000000|2022-03-09 15:50:00|278837|278364|278845|278286|279299|279107|278502|278000|7712
1646841300000|2022-03-09 15:55:00|278846|278157|279165|278944|279295|279019|278317|278060|3998
1646841600000|2022-03-09 16:00:00|279299|279016|277296|277135|279299|279113|277277|276977|13880
1646841900000|2022-03-09 16:05:00|277330|277137|277181|277002|277587|277383|277178|277000|5921
1646842200000|2022-03-09 16:10:00|277178|277001|276337|276020|277178|277002|276133|276020|7117
1646842500000|2022-03-09 16:15:00|276335|276132|276336|276003|276502|276236|275695|275376|7609
1646842800000|2022-03-09 16:20:00|276200|276065|276582|276332|277000|276860|276117|275863|3954
1646843100000|2022-03-09 16:25:00|276579|276230|275612|275451|276609|276341|275533|275381|4079
1646843400000|2022-03-09 16:30:00|275672|275507|276941|276752|277000|276798|275672|275379|4032
1646843700000|2022-03-09 16:35:00|276939|276663|276736|276490|277245|277063|276319|276017|3959
1646844000000|2022-03-09 16:40:00|276864|276495|277004|276676|277400|277273|276695|276401|12262
1646844300000|2022-03-09 16:45:00|277036|276677|277113|276746|277269|276964|276651|276339|2566
1646844600000|2022-03-09 16:50:00|277000|276747|277083|276890|277127|276890|276730|276450|3300
1646844900000|2022-03-09 16:55:00|277081|276897|277098|276928|277200|277001|276642|276500|3916
1646845200000|2022-03-09 17:00:00|277074|276939|277066|276803|277490|277323|276938|276766|4278
1646845500000|2022-03-09 17:05:00|277065|276809|276398|276227|277065|276811|276398|276094|12087
1646845800000|2022-03-09 17:10:00|276402|276233|276893|276692|276989|276817|276176|276000|3754
1646846100000|2022-03-09 17:15:00|276894|276751|276450|276254|276936|276765|276034|275800|5132
1646846400000|2022-03-09 17:20:00|276446|276255|276005|275802|276500|276375|275876|275667|8564
1646846700000|2022-03-09 17:25:00|276003|275812|276159|275701|276231|276025|275163|275002|4782
1646847000000|2022-03-09 17:30:00|276141|275801|277232|276983|277399|277000|276135|275800|6822
1646847300000|2022-03-09 17:35:00|277205|277003|278757|278361|278885|278491|277198|276742|7007
1646847600000|2022-03-09 17:40:00|278694|278367|278812|278615|278812|278615|278200|278053|8657
1646847900000|2022-03-09 17:45:00|278735|278581|278549|278301|278812|278598|278184|277931|3997
1646848200000|2022-03-09 17:50:00|278500|278300|277916|277716|278500|278300|277790|277500|4612
1646848500000|2022-03-09 17:55:00|277914|277700|277394|277025|278100|277915|277298|277025|4736
1646848800000|2022-03-09 18:00:00|277395|277173|276567|276429|277395|277174|276445|276241|5679
1646849100000|2022-03-09 18:05:00|276600|276430|276585|276215|277032|276831|276327|276212|4298
1646849400000|2022-03-09 18:10:00|276582|276220|277398|277161|277659|277502|276394|276100|5470
1646849700000|2022-03-09 18:15:00|277400|277203|277400|277115|277914|277621|277350|276974|3974
1646850000000|2022-03-09 18:20:00|277372|277201|278065|277871|278100|277943|277371|277201|3827
1646850300000|2022-03-09 18:25:00|278099|277954|278500|278086|278757|278643|278099|277954|7959
1646850600000|2022-03-09 18:30:00|278499|278356|278300|278084|278600|278407|278142|277831|4062
1646850900000|2022-03-09 18:35:00|278296|278089|278594|278396|278600|278488|278158|277876|4264
1646851200000|2022-03-09 18:40:00|278600|278452|278205|278012|278812|278718|278144|277910|5049
1646851500000|2022-03-09 18:45:00|278199|278016|277551|277380|278297|278026|277283|277138|2551
1646851800000|2022-03-09 18:50:00|277550|277325|278099|277928|278538|278235|277358|277171|2630
1646852100000|2022-03-09 18:55:00|278098|277932|277297|277039|278200|278013|277164|277000|4685
1646852400000|2022-03-09 19:00:00|277296|277047|277987|277806|278200|277921|277100|277001|4913
1646852700000|2022-03-09 19:05:00|277984|277804|277978|277813|278400|278138|277789|277700|1090
1646853000000|2022-03-09 19:10:00|278000|277814|277764|277550|278240|278030|277719|277550|2247
1646853300000|2022-03-09 19:15:00|277754|277551|277405|277200|278069|277806|276998|276907|3376
1646853600000|2022-03-09 19:20:00|277556|277195|277463|277115|278123|277834|277360|277064|2637
1646853900000|2022-03-09 19:25:00|277349|277065|277596|277414|277742|277537|277347|277065|2239
1646854200000|2022-03-09 19:30:00|277797|277412|278047|277887|278437|278138|277461|277305|4262
1646854500000|2022-03-09 19:35:00|278117|277888|278518|278352|278700|278538|278071|277600|2926
1646854800000|2022-03-09 19:40:00|278661|278354|278786|278620|279181|278964|278598|278186|5418
1646855100000|2022-03-09 19:45:00|278800|278623|278436|278264|279000|278783|278265|278028|3170
1646855400000|2022-03-09 19:50:00|278606|278269|278767|278522|278962|278819|278559|278269|4224
1646855700000|2022-03-09 19:55:00|278768|278542|278847|278651|279498|279380|278748|278542|5016
1646856000000|2022-03-09 20:00:00|278938|278653|279263|279055|279336|279175|278667|278500|5212
1646856300000|2022-03-09 20:05:00|279291|279061|280400|280146|280400|280297|279291|279061|14973
1646856600000|2022-03-09 20:10:00|280377|280147|279884|279617|280544|280393|279674|279500|6169
1646856900000|2022-03-09 20:15:00|279883|279656|279433|279301|279948|279801|279190|279000|7320
1646857200000|2022-03-09 20:20:00|279499|279318|279532|279335|279884|279668|279432|279247|5736
1646857500000|2022-03-09 20:25:00|279477|279324|279465|279313|279614|279447|279123|279000|2817
1646857800000|2022-03-09 20:30:00|279500|279320|279480|279357|279826|279650|279300|279135|4906
1646858100000|2022-03-09 20:35:00|279479|279215|278398|278295|279480|279323|278398|278217|5595
1646858400000|2022-03-09 20:40:00|278380|278217|278454|278253|278761|278599|278247|278102|13608
1646858700000|2022-03-09 20:45:00|278457|278254|277539|277300|278631|278447|277430|277300|22810
1646859000000|2022-03-09 20:50:00|277635|277307|278197|277877|278400|278145|277128|277001|18743
1646859300000|2022-03-09 20:55:00|278199|277908|278589|278384|278589|278430|277791|277648|62335
1646859600000|2022-03-09 21:00:00|279430|278434|278925|278558|280000|278900|278875|278434|3956
1646859900000|2022-03-09 21:05:00|278600|278506|278800|278506|279000|278506|278600|278506|1076
1646860200000|2022-03-09 21:10:00|278600|278000|278400|278051|278600|278506|278297|277500|1632
1646860500000|2022-03-09 21:15:00|278496|278060|278600|278253|278600|278300|278400|278051|1502
1646860800000|2022-03-09 21:20:00|278598|278051|278597|278051|278600|278051|278597|278051|489
1646861100000|2022-03-09 21:25:00|278498||278498||278498||278498||307
1646861400000|2022-03-09 21:30:00|278497|278000|278444|277500|278498|278000|278000|277500|1062
1646861700000|2022-03-09 21:35:00|278000|277640|294999|282000|295000|292280|277800|277640|12660
1646862000000|2022-03-09 21:40:00|295000|291790|307495|306000|309650|309000|293990|282000|137673
1646862300000|2022-03-09 21:45:00|307500|305800|299700|299500|307500|306000|299449|298100|149029
1646862600000|2022-03-09 21:50:00|299698|299550|296498|296131|300000|299978|296390|296100|88906
1646862900000|2022-03-09 21:55:00|296400|296113|296932|296501|297400|297100|294800|294700|81300
1646863200000|2022-03-09 22:00:00|296940|296500|297600|297300|297900|297650|296000|295520|32685
1646863500000|2022-03-09 22:05:00|297800|297369|297600|297400|297800|297500|295500|295333|30637
1646863800000|2022-03-09 22:10:00|297500|297200|297300|296712|297500|297300|296000|295666|23394
1646864100000|2022-03-09 22:15:00|297100|296800|297900|297700|298500|298300|296998|296500|25359
1646864400000|2022-03-09 22:20:00|298000|297706|297498|297000|298500|298400|297004|297000|23541
1646864700000|2022-03-09 22:25:00|297496|297200|298400|298000|298400|298100|297496|297200|14638
1646865000000|2022-03-09 22:30:00|298376|298002|298095|297600|298376|298202|297800|297500|7867
1646865300000|2022-03-09 22:35:00|298000|297650|297995|297602|298150|297941|297675|297400|6153
1646865600000|2022-03-09 22:40:00|297800|297601|297000|296807|297990|297650|297000|296807|9688
1646865900000|2022-03-09 22:45:00|296900|296800|297000|296600|297400|297106|296600|296450|10918
1646866200000|2022-03-09 22:50:00|296990|296606|296900|296500|297020|296900|296522|296377|9810
1646866500000|2022-03-09 22:55:00|296700|296600|296197|295700|296900|296600|295700|295666|24872
1646866800000|2022-03-09 23:00:00|296198|295800|296300|296100|296500|296400|296070|295800|5764
1646867100000|2022-03-09 23:05:00|296500|296110|296850|296600|296900|296632|296325|296110|6269
1646867400000|2022-03-09 23:10:00|296900|296601|297688|297200|297990|297700|296900|296601|8136
1646867700000|2022-03-09 23:15:00|297599|297204|297699|297500|297700|297500|297490|297100|4181
1646868000000|2022-03-09 23:20:00|297700|297300|297349|297000|297700|297400|297340|297000|3040
1646868300000|2022-03-09 23:25:00|297395|297100|297400|297147|297400|297155|297152|297100|1877
1646868600000|2022-03-09 23:30:00|297345|297155|297400|297150|297400|297201|297300|297100|1657
1646868900000|2022-03-09 23:35:00|297300|297170|297300|297254|297300|297254|297245|297150|1719
1646869200000|2022-03-09 23:40:00|297237|297150|297300|297100|297300|297160|297101|297100|1054
1646869500000|2022-03-09 23:45:00|297177|297105|297800|297700|297822|297700|297177|297100|3420
1646869800000|2022-03-09 23:50:00|297822|297705|297890|297600|297990|297751|297822|297600|3679
1646870100000|2022-03-09 23:55:00|297900|297620|297500|297300|297900|297620|297400|297300|3220
1646870400000|2022-03-10 00:00:00|297499|297320|297899|297710|297900|297800|297499|297320|2805
1646870700000|2022-03-10 00:05:00|297900|297800|297989|297910|297989|297915|297894|297800|1854
1646871000000|2022-03-10 00:10:00|298000|297900|298399|298150|298399|298150|298000|297700|5021
1646871300000|2022-03-10 00:15:00|298400|298105|297300|297100|298400|298220|297300|297100|10314
1646871600000|2022-03-10 00:20:00|297299|297102|297300|297200|297300|297260|297299|297102|3298
1646871900000|2022-03-10 00:25:00||297201||297212||297250||297201|2094
1646872200000|2022-03-10 00:30:00|297299|297211|297300|297260|297300|297260|297299|297200|1528
1646872500000|2022-03-10 00:35:00||297250||297250||297250||297250|1838
1646872800000|2022-03-10 00:40:00|||||||||2424
1646873100000|2022-03-10 00:45:00|297295|297203|297300|297201|297300|297210|297266|297100|3120
1646873400000|2022-03-10 00:50:00|297000|297200|297000|296810|297000|297200|297000|296810|7224
1646873700000|2022-03-10 00:55:00|296990|296815|297200|296950|297200|296950|296900|296500|4140
1646902800000|2022-03-10 09:00:00|298499|296449|297999|297500|298500|297761|297600|296449|2874
1646903100000|2022-03-10 09:05:00|297795|297506|298500|297800|298500|297900|297795|297500|1722
1646903400000|2022-03-10 09:10:00|298496|297500|297809|297500|298500|297500|297650|297500|1343
1646903700000|2022-03-10 09:15:00|297841||298000||298000||297650||597
1646904000000|2022-03-10 09:20:00|298150|297665|298150|297665|298150|297681|298150|297665|763
1646904300000|2022-03-10 09:25:00|298000|297500|297900|297500|298000|297500|297800|297500|410
1646904600000|2022-03-10 09:30:00|297800||297800||297800||297800||847
1646904900000|2022-03-10 09:35:00|298000|297800|297990|297501|298150|297850|297800|297500|871
1646905200000|2022-03-10 09:40:00|298000|297800|298206|297501|298500|297800|298000|297501|498
1646905500000|2022-03-10 09:45:00|298200|297502|298200|297502|298200|297567|298160|297501|374
1646905800000|2022-03-10 09:50:00|298150|297501|298150|297501|298150|297501|298150|297501|823
1646906100000|2022-03-10 09:55:00|298100|297300|297500|297000|298100|297300|297440|296100|3152
1646906400000|2022-03-10 10:00:00|297200|296700|297500|296100|297500|297205|297000|296100|1783
1646906700000|2022-03-10 10:05:00|297472|296110|296800|296100|297500|296110|296800|296100|508
1646907000000|2022-03-10 10:10:00|296700|295800|296300|295800|296700|295800|296300|295800|662
1646907300000|2022-03-10 10:15:00|296206|296100|297000|295200|297500|296100|295806|295200|1316
1646907600000|2022-03-10 10:20:00|295200|293700|297000|294500|297000|294800|294000|293700|2527
1646907900000|2022-03-10 10:25:00||294800||295500||295500||294800|321
1646908200000|2022-03-10 10:30:00|296500|295200|296397|294800|297000|295200|296397|294800|396
1646908500000|2022-03-10 10:35:00|296803|294801|295900|294800|296803|295421|295900|294800|311
1646908800000|2022-03-10 10:40:00|296397|295000|297000|295100|297000|295100|295932|295000|269
1646909100000|2022-03-10 10:45:00|296803|295000|296800|295400|297000|295529|296800|295000|122
1646909400000|2022-03-10 10:50:00|297000|295500|297000|296000|297000|296000|296800|295000|286
1646909700000|2022-03-10 10:55:00|296500|296100|296900|296000|297500|296381|296300|295680|2054
1646910000000|2022-03-10 11:00:00|296500|295640|296800|296000|296900|296000|296500|295000|737
1646910300000|2022-03-10 11:05:00|296500|295760|297500|296800|297500|296800|296500|295600|1569
1646910600000|2022-03-10 11:10:00|297400|296480|295900|295450|297400|296480|295600|295450|1783
1646910900000|2022-03-10 11:15:00|295600|295110|295271|294500|296000|295110|295271|294500|2544
1646911200000|2022-03-10 11:20:00|295000|294652|294900|294500|295271|294907|294900|294500|1297
1646911500000|2022-03-10 11:25:00|294500|294025|294500|294025|294900|294025|294300|294025|817
1646911800000|2022-03-10 11:30:00|294800|294000|294500|293950|294900|294000|294200|293950|1157
1646912100000|2022-03-10 11:35:00|294900|294000|294999|293950|295000|294334|294000|293950|2810
1646912400000|2022-03-10 11:40:00|294900|293900|294000|292600|294900|293900|293800|292600|1152
1646912700000|2022-03-10 11:45:00|293201|292700|293294|291505|294900|293101|293100|291500|3012
1646913000000|2022-03-10 11:50:00|293300|291506|292800|291726|293300|292706|292800|291200|2447
1646913300000|2022-03-10 11:55:00|293000|292000|294000|293260|294000|293260|292800|291725|1124
1646913600000|2022-03-10 12:00:00|294500|293368|293489|293000|294900|294104|293000|293000|11612
1646913900000|2022-03-10 12:05:00|293789|293100|292900|292500|294200|293500|292898|292500|8442
1646914200000|2022-03-10 12:10:00|292898|292510|293200|292510|293400|292510|292200|292000|8012
1646914500000|2022-03-10 12:15:00|293000|292511|293280|292702|293600|293209|293000|292510|3257
1646914800000|2022-03-10 12:20:00|293279|292700|292500|292111|293280|292700|292500|292100|2041
1646915100000|2022-03-10 12:25:00|292700|292200|292984|292210|293000|292500|292300|292100|3756
1646915400000|2022-03-10 12:30:00|292990|292212|292600|292166|293000|292500|292300|292165|2504
1646915700000|2022-03-10 12:35:00|292480|292168|292325|291901|292600|292210|291799|291266|3843
1646916000000|2022-03-10 12:40:00|292350|291902|292390|292000|292600|292308|292303|291700|1939
1646916300000|2022-03-10 12:45:00|292400|291734|291499|291266|292400|292000|291499|291266|4129
1646916600000|2022-03-10 12:50:00|291500|291300|291700|291400|292100|291551|291000|290325|8114
1646916900000|2022-03-10 12:55:00|291500|291402|291978|291425|292499|292339|291500|291400|3092
1646917200000|2022-03-10 13:00:00|291996|291544|292580|292056|292800|292556|291995|291425|8388
1646917500000|2022-03-10 13:05:00|292579|292002|292000|291535|292579|292022|291534|291100|5320
1646917800000|2022-03-10 13:10:00|292300|291538|292500|292051|293000|292750|292300|291538|5106
1646918100000|2022-03-10 13:15:00|292490|292049|292400|292000|292649|292400|292198|292000|5675
1646918400000|2022-03-10 13:20:00|292399|292001|292127|292000|292499|292202|292127|292000|3623
1646918700000|2022-03-10 13:25:00|292250|291600|291500|291300|292250|291800|291200|291012|6991
1646919000000|2022-03-10 13:30:00|291900|291301|291998|291531|292499|292011|291020|291000|17496
1646919300000|2022-03-10 13:35:00|292100|291530|291849|291001|292100|291603|290500|290100|10659
1646919600000|2022-03-10 13:40:00|291747|291000|291000|290600|291747|291406|290888|290500|6432
1646919900000|2022-03-10 13:45:00|290998|290602|290900|290700|291500|291300|290888|290504|11414
1646920200000|2022-03-10 13:50:00|291450|290600|290400|290000|291450|290700|290200|290000|18477
1646920500000|2022-03-10 13:55:00|290378|289865|289455|289000|290400|290110|288648|288231|17051
1646920800000|2022-03-10 14:00:00|289200|289021|289500|289122|289500|289122|288700|288500|12490
1646921100000|2022-03-10 14:05:00|289497|288953|289348|289000|289500|289305|289156|288953|6209
1646921400000|2022-03-10 14:10:00|289350|289001|288900|288519|289350|289047|288398|288155|12023
1646921700000|2022-03-10 14:15:00|288879|288530|289282|289001|289300|289100|288798|288519|6641
1646922000000|2022-03-10 14:20:00|289300|289000|290800|290500|291500|291127|289269|289000|19013
1646922300000|2022-03-10 14:25:00|291400|290918|291500|291225|293500|293390|291400|290918|41093
1646922600000|2022-03-10 14:30:00|291364|290700|289423|288810|292000|291646|288070|287900|71292
1646922900000|2022-03-10 14:35:00|289422|288910|289999|289800|291448|291116|288278|288010|65709
1646923200000|2022-03-10 14:40:00|289998|289801|292480|292356|294229|293937|289998|289801|87793
1646923500000|2022-03-10 14:45:00|292657|292366|292171|291715|294000|293923|291195|291000|37548
1646923800000|2022-03-10 14:50:00|292250|291906|291926|291680|292983|292722|291036|290800|21251
1646924100000|2022-03-10 14:55:00|291895|291662|294386|294136|294386|294220|291895|291662|29487
1646924400000|2022-03-10 15:00:00|294393|294137|292766|292500|294858|294630|292553|292500|25146
1646924700000|2022-03-10 15:05:00|292759|292509|293251|293002|293500|293131|292279|292137|14338
1646925000000|2022-03-10 15:10:00|293250|293057|293958|293652|294560|294428|292710|292500|15797
1646925300000|2022-03-10 15:15:00|293803|293522|294900|294757|294950|294807|293467|293255|12966
1646925600000|2022-03-10 15:20:00|294800|294800|293962|293500|295500|295418|293325|293200|18529
1646925900000|2022-03-10 15:25:00|293934|293540|292699|292552|294088|293982|292674|292552|13661
1646926200000|2022-03-10 15:30:00|292695|292551|291744|291600|293400|293178|291616|291530|13755
1646926500000|2022-03-10 15:35:00|291812|291603|291579|291401|292200|292001|291127|291000|20509
1646926800000|2022-03-10 15:40:00|291572|291430|291979|291733|292500|292365|291300|291200|7411
1646927100000|2022-03-10 15:45:00|292092|291735|292597|292360|292888|292743|291629|291448|9055
1646927400000|2022-03-10 15:50:00|292495|292321|291692|291526|292698|292410|291582|291404|7711
1646927700000|2022-03-10 15:55:00|291634|291501|291549|291402|292155|292045|291200|291072|11998
1646928000000|2022-03-10 16:00:00|291471|291188|291566|291423|291731|291599|290909|290849|15745
1646928300000|2022-03-10 16:05:00|291561|291357|292271|292163|292387|292231|291432|291293|10367
1646928600000|2022-03-10 16:10:00|292342|292204|293296|293135|293498|293383|292078|291986|13756
1646928900000|2022-03-10 16:15:00|293232|293058|293156|292990|293500|293315|292911|292800|6532
1646929200000|2022-03-10 16:20:00|293221|293033|292588|292442|293800|293622|292546|292404|13986
1646929500000|2022-03-10 16:25:00|292538|292489|292299|292110|292538|292489|292036|291907|9589
1646929800000|2022-03-10 16:30:00|292295|292162|291689|291502|292500|292426|291552|291312|10204
1646930100000|2022-03-10 16:35:00|291684|291500|291286|291121|292135|291995|291083|291000|13362
1646930400000|2022-03-10 16:40:00|291383|291125|292097|291933|292100|291933|291297|291125|7081
1646930700000|2022-03-10 16:45:00|292069|291934|292245|292010|292400|292175|291600|291444|4771
1646931000000|2022-03-10 16:50:00|292263|292015|292844|292600|292960|292843|292263|292001|9097
1646931300000|2022-03-10 16:55:00|292843|292601|293495|293223|293500|293402|292755|292600|8814
1646931600000|2022-03-10 17:00:00|293379|292998|293480|293335|293889|293751|293292|292996|8554
1646931900000|2022-03-10 17:05:00|293479|293401|292179|292021|293698|293581|292100|292000|11841
1646932200000|2022-03-10 17:10:00|292181|292022|291987|291621|292322|292200|291603|291400|7156
1646932500000|2022-03-10 17:15:00|291986|291836|292193|292002|292200|292072|291763|291531|2934
1646932800000|2022-03-10 17:20:00|292194|292090|293122|292902|293334|293154|291911|291788|10607
1646933100000|2022-03-10 17:25:00|293188|292905|293000|292887|293296|293142|292661|292418|3887
1646933400000|2022-03-10 17:30:00|292963|292889|292671|292504|293122|292937|292482|292309|5317
1646933700000|2022-03-10 17:35:00|292673|292452|292335|292130|292673|292475|291792|291600|7189
1646934000000|2022-03-10 17:40:00|292336|292139|292176|291950|292372|292204|291933|291749|4051
1646934300000|2022-03-10 17:45:00|292159|291952|291699|291541|292162|292017|291397|291255|6326
1646934600000|2022-03-10 17:50:00|291698|291549|290894|290665|291900|291730|290690|290520|6918
1646934900000|2022-03-10 17:55:00|290893|290777|290974|290805|291103|290940|290564|290500|7534
1646935200000|2022-03-10 18:00:00|290973|290806|290770|290653|291688|291479|290770|290601|8322
1646935500000|2022-03-10 18:05:00|290765|290602|291188|291005|291600|291472|290677|290550|6882
1646935800000|2022-03-10 18:10:00|291187|291006|291181|290933|291476|291327|291096|290900|6800
1646936100000|2022-03-10 18:15:00|291172|290937|292300|292076|292406|292245|291148|290937|10622
1646936400000|2022-03-10 18:20:00|292267|292032|292050|291850|292300|292176|291718|291567|4468
1646936700000|2022-03-10 18:25:00|292048|291775|292483|292341|292688|292502|291865|291746|8898
1646937000000|2022-03-10 18:30:00|292469|292342|292740|292525|293068|292930|292400|292260|11330
1646937300000|2022-03-10 18:35:00|292683|292500|292899|292753|293000|292901|292453|292300|5516
1646937600000|2022-03-10 18:40:00|292900|292752|292689|292559|292985|292881|292425|292300|5887
1646937900000|2022-03-10 18:45:00|292723|292646|294370|294204|294500|294366|292723|292646|14814
1646938200000|2022-03-10 18:50:00|294369|294221|294853|294682|294868|294764|294045|293830|10915
1646938500000|2022-03-10 18:55:00|294852|294707|294781|294585|295400|295338|294492|294266|13225
1646938800000|2022-03-10 19:00:00|294780|294584|296482|296331|296600|296591|294363|294265|22514
1646939100000|2022-03-10 19:05:00|296501|296384|295200|295031|297250|297087|295199|295031|9406
1646939400000|2022-03-10 19:10:00|295199|295025|294725|294406|295790|295674|294570|294300|11099
1646939700000|2022-03-10 19:15:00|294687|294528|295989|295701|296500|296190|294459|294300|11433
1646940000000|2022-03-10 19:20:00|296038|295711|296099|295741|296198|296086|295403|295200|4701
1646940300000|2022-03-10 19:25:00|296000|295743|296602|296401|296881|296677|295996|295740|6171
1646940600000|2022-03-10 19:30:00|296675|296471|295901|295735|296976|296740|295673|295500|9190
1646940900000|2022-03-10 19:35:00|295924|295821|295793|295645|296509|296331|295780|295556|8518
1646941200000|2022-03-10 19:40:00|295784|295603|295441|295252|296476|296020|295382|295250|11074
1646941500000|2022-03-10 19:45:00|295438|295253|296853|296716|296869|296716|295438|295252|10132
1646941800000|2022-03-10 19:50:00|296872|296717|296673|296536|297400|297211|296502|296410|13115
1646942100000|2022-03-10 19:55:00|296672|296462|296356|296203|297048|296914|296158|296043|11596
1646942400000|2022-03-10 20:00:00|296439|296206|296200|295950|296499|296374|295534|295407|16249
1646942700000|2022-03-10 20:05:00|296164|295953|295907|295741|296460|296307|295523|295400|9526
1646943000000|2022-03-10 20:10:00|295938|295805|296406|296271|296500|296436|295518|295433|16424
1646943300000|2022-03-10 20:15:00|296405|296276|296369|296081|296700|296427|295943|295700|13390
1646943600000|2022-03-10 20:20:00|296375|296121|295809|295702|296777|296607|295500|295400|11599
1646943900000|2022-03-10 20:25:00|295808|295701|296094|295943|296304|296139|295712|295550|7492
1646944200000|2022-03-10 20:30:00|296093|295944|296368|296298|296697|296570|296044|295824|19349
1646944500000|2022-03-10 20:35:00|296366|296296|296001|295918|296512|296349|295513|295400|11454
1646944800000|2022-03-10 20:40:00|296058|295919|295690|295541|296505|296439|295591|295500|16014
1646945100000|2022-03-10 20:45:00|295652|295524|295298|295114|295782|295696|294972|294892|16296
1646945400000|2022-03-10 20:50:00|295295|295100|295470|295340|296200|296115|295161|295000|27758
1646945700000|2022-03-10 20:55:00|295463|295346|293812|293622|295463|295346|293618|293575|92041
1646946000000|2022-03-10 21:00:00|293839|293650|294481|294200|294481|294200|293839|293650|7140
1646946300000|2022-03-10 21:05:00|294470|294101|294340|293900|294470|294101|294250|293900|2477
1646946600000|2022-03-10 21:10:00|294225|294050|294350|294109|294350|294109|294225|293965|1109
1646946900000|2022-03-10 21:15:00|294349|294219|294350|294150|294350|294279|294349|294109|788
1646947200000|2022-03-10 21:20:00|294400|294185|294500|294255|294500|294350|294400|294185|1509
1646947500000|2022-03-10 21:25:00|294450|294360|294449|294255|294466|294360|294449|294255|588
1646947800000|2022-03-10 21:30:00|294440|294210|292900|292500|294449|294220|292900|292500|4062
1646948100000|2022-03-10 21:35:00|293200|292508|293010|292800|293200|293010|293010|292508|3235
1646948400000|2022-03-10 21:40:00|293000|292805|293634|293200|294449|293212|293000|292805|3269
1646948700000|2022-03-10 21:45:00|293500|293250|294400|293300|294449|293312|293500|293250|2310
1646949000000|2022-03-10 21:50:00|294200|293320|294000|293300|294200|293900|294000|293300|887
1646949300000|2022-03-10 21:55:00|293943|293301|293899|293401|294100|293401|293317|293200|3792
1646949600000|2022-03-10 22:00:00|294000|293500|294000|293401|294040|293500|293900|293401|534
1646949900000|2022-03-10 22:05:00|293980|293450|293450|293325|293980|293450|293450|293200|569
1646950200000|2022-03-10 22:10:00|293400|293200|293005|292500|293450|293200|293005|292500|1362
1646950500000|2022-03-10 22:15:00|293000||292700||293005||292700||1280
1646950800000|2022-03-10 22:20:00|292500|292020|292500|291800|293005|292200|292500|291800|1724
1646951100000|2022-03-10 22:25:00|292300|292001|293005|292005|293005|292008|292300|292001|503
1646951400000|2022-03-10 22:30:00|292700|292001|293005|292001|293005|292101|292700|292001|245
1646951700000|2022-03-10 22:35:00|293000|292002|293000|292050|293000|292050|293000|292001|105
1646952000000|2022-03-10 22:40:00|293005|292200|293000|292100|293005|292200|292949|292050|109
1646952300000|2022-03-10 22:45:00|292949|292105|292949|292116|292949|292224|292500|292101|554
1646952600000|2022-03-10 22:50:00|292900|292200|293000|292200|293000|292200|292894|292200|81
1646952900000|2022-03-10 22:55:00|292999|292600|293000|292600|293000|292600|292999|292600|72
1646953200000|2022-03-10 23:00:00||292700||292700||292700||292700|65
1646953500000|2022-03-10 23:05:00|293200|292750|293300|293000|293300|293100|293200|292550|480
1646953800000|2022-03-10 23:10:00|294000|293005|294000|293800|294000|293800|293700|292735|2295
1646954100000|2022-03-10 23:15:00|293800|293000|293800|293006|293800|293600|293799|293000|1293
1646954400000|2022-03-10 23:20:00|293799|293000|293799|293100|293799|293100|293799|293000|102
1646954700000|2022-03-10 23:25:00||293113||293150||293150||293113|41
1646955000000|2022-03-10 23:30:00|293798|293300|293798|293200|293798|293500|293798|293200|126
1646955300000|2022-03-10 23:35:00|293800|293210|293800|293210|293800|293300|293800|293210|82
1646955600000|2022-03-10 23:40:00|293799|293400|293800|293600|293800|293600|293799|293400|112
1646955900000|2022-03-10 23:45:00|294099|293500|294200|293600|294200|293600|293980|293500|326
1646956200000|2022-03-10 23:50:00|294300|293665|294300|293600|294444|293755|294200|293600|300
1646956500000|2022-03-10 23:55:00|294299|293602|294299|293635|294300|293700|294080|293600|338
1646956800000|2022-03-11 00:00:00|294200|293600|294100|293605|294299|293605|294100|293600|135
1646957100000|2022-03-11 00:05:00||293635||293636||293636||293635|147
1646957400000|2022-03-11 00:10:00||293688||293600||293688||293600|77
1646957700000|2022-03-11 00:15:00||293605||293600||293610||293600|75
1646958000000|2022-03-11 00:20:00|294000|293605|294100|293605|294100|293605|294000|293605|156
1646958300000|2022-03-11 00:25:00|294149|293900|294149|293750|294149|294000|294100|293601|505
1646958600000|2022-03-11 00:30:00|294199|293635|294300|293750|294300|293750|294049|293635|280
1646958900000|2022-03-11 00:35:00|294250|293900|294198|293701|294299|293900|294100|293700|153
1646959200000|2022-03-11 00:40:00|294195|293635|294100|293650|294200|293650|293900|293635|218
1646959500000|2022-03-11 00:45:00|294095|293700|294000|293700|294100|293700|293970|293650|154
1646959800000|2022-03-11 00:50:00|294100||294200||294200||294100||1768
1646960100000|2022-03-11 00:55:00|294198|293710|294300|293700|294300|293710|294000|293700|377
1646989200000|2022-03-11 09:00:00|294800|293396|294800|294160|294950|294220|294663|293396|309
1646989500000|2022-03-11 09:05:00|294801|294240|295441|294550|295441|294550|294801|294140|457
1646989800000|2022-03-11 09:10:00|295440|295173|296107|294550|296107|295173|295440|294550|736
1646990100000|2022-03-11 09:15:00|296938|294600|297111|294550|297509|295006|296936|294550|217
1646990400000|2022-03-11 09:20:00|297509|294600|296300|294600|297509|295006|295506|294550|367
1646990700000|2022-03-11 09:25:00|296000|295006|296000|295188|296000|295256|296000|294600|47
1646991000000|2022-03-11 09:30:00|295700|295008|295700|295000|295700|295188|295500|295000|345
1646991300000|2022-03-11 09:35:00||295006||295000||295006||295000|108
1646991600000|2022-03-11 09:40:00||294550||294552||294996||294550|142
1646991900000|2022-03-11 09:45:00|295884|294875|296000|295001|296000|295001|295876|294552|115
1646992200000|2022-03-11 09:50:00|||||||||228
1646992500000|2022-03-11 09:55:00|||||||||125
1646992800000|2022-03-11 10:00:00|296300|295100|296300|295501|296300|295501|296300|295100|299
1646993100000|2022-03-11 10:05:00|296500||297000||297000||296500||159
1646993400000|2022-03-11 10:10:00|296698||297000||297000||296552||108
1646993700000|2022-03-11 10:15:00|||||||||42
1646994000000|2022-03-11 10:20:00|296495||297000||297000||296200||30
1646994300000|2022-03-11 10:25:00||295600||295501||295600||295501|293
1646994600000|2022-03-11 10:30:00|||||||||32
1646994900000|2022-03-11 10:35:00|||||||||96
1646995200000|2022-03-11 10:40:00|296799|295545|297000|295545|297000|295600|296500|295501|130
1646995500000|2022-03-11 10:45:00||295503||295501||295545||295501|212
1646995800000|2022-03-11 10:50:00|||||||||105
1646996100000|2022-03-11 10:55:00|296300|295600|296300|295600|296300|295600|296300|295600|27
1646996400000|2022-03-11 11:00:00|296200||296200||296200||296200||151
1646996700000|2022-03-11 11:05:00|296129|295601|296181|295601|296199|295601|296127|295601|100
1646997000000|2022-03-11 11:10:00|296180||296000||296180||296000||20
1646997300000|2022-03-11 11:15:00|295800|295600|295995|295500|296000|295600|295800|295500|251
1646997600000|2022-03-11 11:20:00|295900|294550|297000|296000|297000|296101|295900|294550|1412
1646997900000|2022-03-11 11:25:00|297199|296300|298800|296900|298800|297600|297199|296000|1874
1646998200000|2022-03-11 11:30:00|298416|297901|299000|296815|299000|298301|298399|296000|2586
1646998500000|2022-03-11 11:35:00|298550|296813|298512|296500|298550|296815|298000|296500|252
1646998800000|2022-03-11 11:40:00|298800|296502|299000|297500|299000|298501|298606|296500|577
1646999100000|2022-03-11 11:45:00|299500|297501|299899|297500|299900|299000|299100|297500|837
1646999400000|2022-03-11 11:50:00|298850|297502|299291|297000|299900|298000|297800|297000|1071
1646999700000|2022-03-11 11:55:00|299293|297400|298400|297000|299849|298000|298000|297000|343
1647000000000|2022-03-11 12:00:00|299000|297100|298974|298000|299106|298500|297800|297000|7630
1647000300000|2022-03-11 12:05:00|298700|298100|298975|298455|298975|298600|298389|297500|1137
1647000600000|2022-03-11 12:10:00|298974|298500|299245|299033|299400|299105|298800|298300|4954
1647000900000|2022-03-11 12:15:00|299243|299000|299409|298820|299790|299136|299000|298400|3451
1647001200000|2022-03-11 12:20:00|299393|299000|299400|299200|299758|299211|299373|298700|1571
1647001500000|2022-03-11 12:25:00|299285|299020|299000|298800|299400|299022|299000|298800|3246
1647001800000|2022-03-11 12:30:00|299020|298806|299181|298800|299181|299002|298996|298700|4749
1647002100000|2022-03-11 12:35:00|299100|299001|299325|299010|299400|299181|299099|298800|1665
1647002400000|2022-03-11 12:40:00|299275|299000|299200|299000|299399|299198|299060|298890|1023
1647002700000|2022-03-11 12:45:00|299199|299001|298900|298602|299200|299001|298699|298600|2076
1647003000000|2022-03-11 12:50:00|299000|298600|297990|297700|299000|298600|297990|297700|4133
1647003300000|2022-03-11 12:55:00|298000|297701|297500|297200|298000|297701|297300|297000|2869
1647003600000|2022-03-11 13:00:00|297690|297201|297649|297254|297690|297416|297499|297200|1302
1647003900000|2022-03-11 13:05:00|297664|297262|297970|297630|297990|297790|297400|297200|2873
1647004200000|2022-03-11 13:10:00|297968|297216|297598|297200|297990|297888|297598|297200|2216
1647004500000|2022-03-11 13:15:00|297699|297253|297700|297200|298200|297800|297683|297200|2693
1647004800000|2022-03-11 13:20:00|297599|297211|297700|297400|297700|297500|297599|297200|1088
1647005100000|2022-03-11 13:25:00|298000|297253|298000|297700|298000|297820|298000|297253|819
1647005400000|2022-03-11 13:30:00|298200|297706|297999|297700|298200|297900|297999|297700|957
1647005700000|2022-03-11 13:35:00|297997|297689|298480|298055|298500|298055|297970|297500|1100
1647006000000|2022-03-11 13:40:00|298379|297800|298383|297900|298480|298055|297899|297500|1732
1647006300000|2022-03-11 13:45:00|298200|297800|297890|297250|298420|297811|297500|297100|2525
1647006600000|2022-03-11 13:50:00|297979|297500|298000|297700|298200|297800|297979|297500|324
1647006900000|2022-03-11 13:55:00|297999|297800|297503|297200|298100|297800|297503|297200|1368
1647007200000|2022-03-11 14:00:00|297899|297201|298095|297500|298200|297500|297899|297201|1305
1647007500000|2022-03-11 14:05:00|297998|297510|297697|297400|297998|297510|297599|297400|929
1647007800000|2022-03-11 14:10:00|297696|297200|297598|297022|297697|297200|297254|297020|1953
1647008100000|2022-03-11 14:15:00|297697|297216|297697|297500|297697|297500|297598|297020|1207
1647008400000|2022-03-11 14:20:00|297800|297400|297499|297200|297878|297400|297398|297200|2351
1647008700000|2022-03-11 14:25:00|297900|297531|299000|298500|299400|299150|297900|297531|16529
1647009000000|2022-03-11 14:30:00|298801|298765|296496|296212|299400|299101|295796|295555|26555
1647009300000|2022-03-11 14:35:00|296497|296267|295340|295142|297500|297343|295131|295002|20635
1647009600000|2022-03-11 14:40:00|295385|295242|295927|295706|296242|295919|294982|294800|11633
1647009900000|2022-03-11 14:45:00|295847|295707|296770|296519|296900|296585|295753|295500|18602
1647010200000|2022-03-11 14:50:00|296605|296400|295912|295700|297500|297200|295806|295650|14427
1647010500000|2022-03-11 14:55:00|295908|295689|295426|295156|295996|295716|295037|294800|13081
1647010800000|2022-03-11 15:00:00|295297|295157|294317|294008|295425|295157|293781|293660|18849
1647011100000|2022-03-11 15:05:00|294254|294009|294037|293801|294879|294760|293814|293636|17147
1647011400000|2022-03-11 15:10:00|294122|293800|294997|294842|295248|295068|294122|293800|7832
1647011700000|2022-03-11 15:15:00|294994|294822|294599|294420|295190|294847|294139|293977|4580
1647012000000|2022-03-11 15:20:00|294597|294373|294658|294509|294929|294807|294262|294100|6091
1647012300000|2022-03-11 15:25:00|294850|294600|295005|294860|295515|295307|294751|294462|8485
1647012600000|2022-03-11 15:30:00|295004|294805|294188|294014|295200|295028|294129|294000|5170
1647012900000|2022-03-11 15:35:00|294187|294015|295481|295400|295555|295513|294164|294004|9234
1647013200000|2022-03-11 15:40:00|295507|295402|295450|295218|295823|295655|295178|294943|2985
1647013500000|2022-03-11 15:45:00|295417|295258|295628|295373|296107|295908|295165|295000|3686
1647013800000|2022-03-11 15:50:00|295490|295293|296483|296271|296600|296491|295376|295293|4869
1647014100000|2022-03-11 15:55:00|296548|296272|297271|297096|297308|297179|296466|296195|9654
1647014400000|2022-03-11 16:00:00|297205|297101|295974|295828|297300|297171|295910|295754|6969
1647014700000|2022-03-11 16:05:00|296091|295855|295988|295805|296134|295941|295339|295097|7640
1647015000000|2022-03-11 16:10:00|296135|295938|295634|295406|296301|296175|295205|295055|6003
1647015300000|2022-03-11 16:15:00|295534|295405|295815|295653|296100|295952|295211|295116|2825
1647015600000|2022-03-11 16:20:00|295794|295655|295837|295708|296100|295933|295605|295501|4215
1647015900000|2022-03-11 16:25:00|296011|295773|295363|295169|296048|295775|295261|295100|1940
1647016200000|2022-03-11 16:30:00|295329|295131|294565|294332|295441|295216|294313|294084|6066
1647016500000|2022-03-11 16:35:00|294471|294311|295364|295060|295400|295060|294471|294311|7027
1647016800000|2022-03-11 16:40:00|295194|295049|294718|294344|295400|295234|293932|293800|7331
1647017100000|2022-03-11 16:45:00|294719|294275|295003|294821|295200|295071|294664|294275|2265
1647017400000|2022-03-11 16:50:00|294960|294800|294573|294173|294960|294800|294146|294000|3167
1647017700000|2022-03-11 16:55:00|294629|294403|295000|294862|295076|294865|294448|294256|2568
1647018000000|2022-03-11 17:00:00|294950|294735|295145|294875|295200|295065|294529|294254|4856
1647018300000|2022-03-11 17:05:00|295119|294877|295071|294790|295500|295307|295005|294731|11859
1647018600000|2022-03-11 17:10:00|295069|294852|295147|295016|295500|295442|294986|294852|4529
1647018900000|2022-03-11 17:15:00|295136|295034|295700|295508|295700|295508|294916|294800|3298
1647019200000|2022-03-11 17:20:00|295686|295386|295256|295046|295793|295615|295178|295046|1672
1647019500000|2022-03-11 17:25:00|295245|295002|294499|294400|295344|295140|294499|294271|5445
1647019800000|2022-03-11 17:30:00|294603|294386|294997|294593|295125|294921|294373|294223|4317
1647020100000|2022-03-11 17:35:00|294830|294646|294346|294028|294832|294646|294093|294000|3125
1647020400000|2022-03-11 17:40:00|294177|294032|294828|294506|294828|294507|294140|294030|8207
1647020700000|2022-03-11 17:45:00|294829|294488|294724|294524|295000|294820|294557|294441|1886
1647021000000|2022-03-11 17:50:00|294722|294525|294728|294579|294968|294829|294690|294500|2521
1647021300000|2022-03-11 17:55:00|294685|294580|294999|294802|295200|294939|294662|294500|3593
1647021600000|2022-03-11 18:00:00|294989|294846|295266|295006|295535|295328|294595|294500|3384
1647021900000|2022-03-11 18:05:00|295267|295114|295257|295048|295645|295515|295111|294932|2564
1647022200000|2022-03-11 18:10:00|295315|295055|295092|294907|295415|295207|294900|294688|2571
1647022500000|2022-03-11 18:15:00|295143|294914|295800|295701|295811|295704|295143|294914|2788
1647022800000|2022-03-11 18:20:00|295799|295625|296200|296111|296276|296122|295696|295511|4562
1647023100000|2022-03-11 18:25:00|296166|295991|296035|295876|296300|296150|295823|295713|2658
1647023400000|2022-03-11 18:30:00|296033|295908|295960|295817|296200|296044|295662|295522|1315
1647023700000|2022-03-11 18:35:00|296028|295818|295585|295355|296200|296028|295426|295334|1576
1647024000000|2022-03-11 18:40:00|295584|295387|295798|295567|295862|295670|295457|295217|2689
1647024300000|2022-03-11 18:45:00|295777|295570|296199|296065|296200|296128|295691|295570|3100
1647024600000|2022-03-11 18:50:00|296200|296131|295313|295187|296380|296238|295099|294800|5474
1647024900000|2022-03-11 18:55:00|295296|295201|294949|294800|295621|295500|294908|294800|3778
1647025200000|2022-03-11 19:00:00|294909|294749|294857|294746|295068|294900|294604|294500|4532
1647025500000|2022-03-11 19:05:00|294864|294770|294674|294439|295000|294901|294434|294374|5486
1647025800000|2022-03-11 19:10:00|294735|294501|294917|294712|295185|295000|294551|294400|2155
1647026100000|2022-03-11 19:15:00|294876|294676|294934|294800|295390|295230|294876|294676|4620
1647026400000|2022-03-11 19:20:00|294929|294774|295609|295444|295690|295551|294881|294600|5092
1647026700000|2022-03-11 19:25:00|295598|295516|296699|296516|296750|296628|295496|295389|7051
1647027000000|2022-03-11 19:30:00|296749|296587|296002|295864|296947|296774|295952|295760|4805
1647027300000|2022-03-11 19:35:00|295915|295814|296280|296050|296456|296261|295782|295573|2261
1647027600000|2022-03-11 19:40:00|296182|296052|295768|295651|296237|296052|295702|295539|3602
1647027900000|2022-03-11 19:45:00|295721|295531|295958|295679|295960|295856|295500|295259|3899
1647028200000|2022-03-11 19:50:00|295959|295769|295250|295103|295959|295777|295046|294837|4164
1647028500000|2022-03-11 19:55:00|295292|295112|295598|295457|295645|295460|295083|294896|4165
1647028800000|2022-03-11 20:00:00|295597|295475|295382|295262|295598|295476|295152|295100|7994
1647029100000|2022-03-11 20:05:00|295397|295217|294779|294569|295525|295377|294610|294500|6257
1647029400000|2022-03-11 20:10:00|294726|294608|294530|294320|294988|294923|294442|294226|5296
1647029700000|2022-03-11 20:15:00|294507|294358|294664|294603|294918|294733|294358|294226|2487
1647030000000|2022-03-11 20:20:00|294701|294514|294549|294342|294956|294884|294502|294301|3233
1647030300000|2022-03-11 20:25:00|294429|294300|293651|293367|294651|294523|293609|293366|11070
1647030600000|2022-03-11 20:30:00|293507|293369|292682|292465|293651|293477|292500|292400|11477
1647030900000|2022-03-11 20:35:00|292655|292444|292894|292777|293354|293144|292600|292444|12208
1647031200000|2022-03-11 20:40:00|292892|292645|292759|292565|293038|292911|292569|292400|6817
1647031500000|2022-03-11 20:45:00|292764|292639|292204|292120|292941|292847|292201|292100|14053
1647031800000|2022-03-11 20:50:00|292115|292020|291263|291149|292201|292087|291079|290900|23767
1647032100000|2022-03-11 20:55:00|291295|291190|291196|290956|291625|291577|290815|290738|36324
1647032400000|2022-03-11 21:00:00|291500|290957|291380|291085|293000|291375|291050|290800|5175
1647032700000|2022-03-11 21:05:00|291300|291100|291362|291252|291400|291255|291250|291100|982
1647033000000|2022-03-11 21:10:00|291300|291250|291298|291250|291349|291300|291298|291250|1603
1647033300000|2022-03-11 21:15:00|291300|291270|291349|291225|291349|291300|291250|291105|4995
1647033600000|2022-03-11 21:20:00|291362|291211|292500|291400|292530|291773|291362|291211|1817
1647033900000|2022-03-11 21:25:00|291900|291300|291700|291300|291900|291400|291700|291211|862
1647034200000|2022-03-11 21:30:00|291900|291508|292300|291400|292300|291508|291700|291261|1125
1647034500000|2022-03-11 21:35:00|292200|291698|291998|291313|292300|291900|291998|291313|576
1647034800000|2022-03-11 21:40:00|291990|291315|291600|291400|291990|291508|291600|291261|381
1647035100000|2022-03-11 21:45:00|291665|291500|291666|291521|291666|291521|291665|291500|214
1647035400000|2022-03-11 21:50:00|291665|291665|291550|291400|291666|291665|291550|291200|395
1647035700000|2022-03-11 21:55:00|291535|291300|291500|291400|291550|291400|291500|291300|311
1647244800000|2022-03-14 08:00:00|306401|292176|293990|291206|306401|292176|292100|288353|407
1647245100000|2022-03-14 08:05:00|293799|288000|293990|291802|293990|291957|293788|288000|140
1647245400000|2022-03-14 08:10:00|293912|291801|292800|291201|293912|291956|292800|288000|133
1647245700000|2022-03-14 08:15:00|292600|291202|292600|290797|292600|291202|292600|288000|22
1647246000000|2022-03-14 08:20:00|292800|288000|292800|291201|292800|291201|292800|288000|202
1647246300000|2022-03-14 08:25:00|292600|288353|292800|289090|292800|290905|292600|288000|165
1647246600000|2022-03-14 08:30:00|292600|288800|292000|288000|292600|290670|292000|288000|84
1647246900000|2022-03-14 08:35:00|292400|290001|292253|290284|292600|290435|292160|288800|80
1647247200000|2022-03-14 08:40:00|292600|290001|292000|291113|292600|291178|292000|290001|95
1647247500000|2022-03-14 08:45:00|292256|291245|292600|291306|292800|291777|292150|291245|254
1647247800000|2022-03-14 08:50:00||291955||291720||292102||291700|182
1647248100000|2022-03-14 08:55:00||291764||292001||292001||291764|6
1647248400000|2022-03-14 09:00:00|292800|292200|293990|292201|293990|292201|292800|292200|263
1647248700000|2022-03-14 09:05:00|293400|292900|293700|292900|293990|292900|293320|292900|44
1647249000000|2022-03-14 09:10:00|293420|292901|293990|292900|293990|292901|293420|292900|187
1647249300000|2022-03-14 09:15:00|293500||293500||293500||293343||359
1647249600000|2022-03-14 09:20:00|||||||||102
1647249900000|2022-03-14 09:25:00|292900|292201|293000|292201|293500|292201|292900|292201|1391
1647250200000|2022-03-14 09:30:00|293500||293500||293500||293000||41
1647250500000|2022-03-14 09:35:00|293470||293000||293470||293000||57
1647250800000|2022-03-14 09:40:00|293500|292202|293500|292201|293500|292204|293500|292201|1187
1647251100000|2022-03-14 09:45:00|293700|292202|293990|292400|293990|293307|293700|292202|190
1647251400000|2022-03-14 09:50:00|294000|292401|294000|292780|294000|293500|294000|292401|309
1647251700000|2022-03-14 09:55:00|294190|292907|293900|292401|294190|292911|293900|292401|1113
1647252000000|2022-03-14 10:00:00|294190|292402|294190|292501|294190|293180|294190|292400|269
1647252300000|2022-03-14 10:05:00||292410||293001||293001||292410|37
1647252600000|2022-03-14 10:10:00|294140||294139||294140||294139||109
1647252900000|2022-03-14 10:15:00|||||||||82
1647253200000|2022-03-14 10:20:00|293959||293646||294190||293594||30
1647253500000|2022-03-14 10:25:00|293644||294190||294190||293596||106
1647253800000|2022-03-14 10:30:00|294189||294189||294189||294189||7
1647254100000|2022-03-14 10:35:00|294190||294190||294190||294190||37
1647254400000|2022-03-14 10:40:00|294139|292400|294100|292400|294190|292400|293200|292400|354
1647254700000|2022-03-14 10:45:00|294189|291419|294039|292001|294189|292001|294039|291419|39
1647255000000|2022-03-14 10:50:00|294189||294100||294189||293400||115
1647255300000|2022-03-14 10:55:00|293999|292003|293479|292001|293999|292003|293479|292001|119
1647255600000|2022-03-14 11:00:00|293458|292210|292800|292115|293945|292327|292500|292005|430
1647255900000|2022-03-14 11:05:00|293495|292000|293000|292000|293495|292122|292895|292000|346
1647256200000|2022-03-14 11:10:00|292985|292010|292400|292100|292985|292300|292400|292000|446
1647256500000|2022-03-14 11:15:00|292394|292000|292300|292000|292400|292100|291800|291600|1547
1647256800000|2022-03-14 11:20:00|292280|291800|292200|291610|292300|291800|291900|291610|183
1647257100000|2022-03-14 11:25:00|292199|291600|291000|290101|292200|291600|291000|290000|1346
1647257400000|2022-03-14 11:30:00|291400|290102|291000|290100|291400|290606|290500|290000|461
1647257700000|2022-03-14 11:35:00|290999|290101|291000|290300|291300|290806|290698|290100|446
1647258000000|2022-03-14 11:40:00|290799|290100|291050|290400|291050|290750|290530|290100|380
1647258300000|2022-03-14 11:45:00|290985|290300|290900|289750|291050|290401|289800|289080|2728
1647258600000|2022-03-14 11:50:00|290800|289800|290500|289200|290995|290280|290245|289200|1066
1647258900000|2022-03-14 11:55:00|290499|289400|291046|290200|291050|290200|290193|289400|282
1647259200000|2022-03-14 12:00:00|291050|290000|290800|289511|291050|290101|290198|289400|723
1647259500000|2022-03-14 12:05:00|290500|289512|290800|289650|290800|290216|290499|289512|355
1647259800000|2022-03-14 12:10:00|290500|289603|290700|289820|290800|290200|290199|289603|533
1647260100000|2022-03-14 12:15:00|290799|290000|290499|289800|290799|290110|290202|289800|1080
1647260400000|2022-03-14 12:20:00|290498|289603|290300|289603|290500|290300|290300|289603|2090
1647260700000|2022-03-14 12:25:00|290500|289605|290355|290300|290500|290300|290300|289605|503
1647261000000|2022-03-14 12:30:00|290500|290302|290900|290310|291050|290312|290500|290300|878
1647261300000|2022-03-14 12:35:00|290800|290500|291050|290700|291050|290700|290799|290500|888
1647261600000|2022-03-14 12:40:00|291144|290755|291600|290755|291600|290802|291144|290755|744
1647261900000|2022-03-14 12:45:00|291800|290800|291000|290900|291800|290926|290900|290755|511
1647262200000|2022-03-14 12:50:00|291100|290800|291870|290900|292500|291226|291000|290800|1590
1647262500000|2022-03-14 12:55:00|291380|290902|292999|291520|293495|291924|291378|290900|877
1647262800000|2022-03-14 13:00:00|293398|291522|292460|291800|293398|292000|291999|291520|719
1647263100000|2022-03-14 13:05:00|292448|291520|292080|291615|292448|291615|291900|291200|741
1647263400000|2022-03-14 13:10:00|292060|291700|291887|291600|292190|291782|291886|291600|997
1647263700000|2022-03-14 13:15:00|292198|291608|291887|291627|292200|291627|291870|291600|1224
1647264000000|2022-03-14 13:20:00|291800|291600|292080|291400|292080|291600|291800|291400|723
1647264300000|2022-03-14 13:25:00|292200|291606|292575|291400|292712|292084|291980|291400|3679
1647264600000|2022-03-14 13:30:00|291994|291716|291573|291114|293000|292825|291155|291000|17869
1647264900000|2022-03-14 13:35:00|291574|291177|292451|292202|293500|293313|291396|291081|20072
1647265200000|2022-03-14 13:40:00|292409|292188|293958|293740|294500|294334|291726|291500|17803
1647265500000|2022-03-14 13:45:00|294030|293655|294400|294063|295000|294855|293051|292775|13999
1647265800000|2022-03-14 13:50:00|294350|294216|293848|293551|294700|294449|293725|293550|12282
1647266100000|2022-03-14 13:55:00|293840|293550|291938|291729|294500|294140|291329|291135|17704
1647266400000|2022-03-14 14:00:00|291928|291730|291247|290961|293489|292800|290785|290679|16474
1647266700000|2022-03-14 14:05:00|291292|291037|292489|292220|292950|292575|291185|290863|7780
1647267000000|2022-03-14 14:10:00|292463|292146|292803|292526|293500|293308|291987|291715|6109
1647267300000|2022-03-14 14:15:00|292799|292528|291932|291628|293000|292689|291926|291520|10048
1647267600000|2022-03-14 14:20:00|291914|291629|292401|292071|292929|292654|291895|291629|2632
1647267900000|2022-03-14 14:25:00|292397|292080|291451|291301|293000|292747|291406|291300|8868
1647268200000|2022-03-14 14:30:00|291448|291300|291134|290913|291800|291307|290360|290200|6925
1647268500000|2022-03-14 14:35:00|291133|290916|291501|291233|291831|291515|290652|290427|6663
1647268800000|2022-03-14 14:40:00|291551|291234|291066|290949|291979|291657|291056|290760|3286
1647269100000|2022-03-14 14:45:00|291063|290948|290779|290519|291422|291193|290700|290500|5308
1647269400000|2022-03-14 14:50:00|290722|290535|291942|291704|291945|291765|290534|290400|5403
1647269700000|2022-03-14 14:55:00|291875|291643|292091|291878|292289|292044|291387|291141|11368
1647270000000|2022-03-14 15:00:00|292200|292001|291764|291438|292427|292205|291338|291142|3510
1647270300000|2022-03-14 15:05:00|291844|291550|291082|290801|292134|291818|290986|290800|3483
1647270600000|2022-03-14 15:10:00|291248|290800|290275|290059|291248|290908|289924|289579|11823
1647270900000|2022-03-14 15:15:00|290299|290101|290203|289944|290545|290275|289804|289600|11818
1647271200000|2022-03-14 15:20:00|290204|289945|288734|288527|290204|290000|288514|288240|18609
1647271500000|2022-03-14 15:25:00|288722|288700|287997|287813|288828|288700|287395|287200|7432
1647271800000|2022-03-14 15:30:00|287990|287798|288279|288077|288426|288222|287454|287250|7335
1647272100000|2022-03-14 15:35:00|288346|288033|286975|286807|288425|288234|286815|286590|7564
1647272400000|2022-03-14 15:40:00|286970|286754|286346|286120|287288|286902|285983|285858|7632
1647272700000|2022-03-14 15:45:00|286498|286212|286302|285830|287139|286999|285915|285800|7622
1647273000000|2022-03-14 15:50:00|286203|285831|285704|285444|286312|286065|285629|285444|10619
1647273300000|2022-03-14 15:55:00|285703|285507|285577|285381|285800|285617|285291|285113|11493
1647273600000|2022-03-14 16:00:00|285499|285350|285119|285000|286164|285507|285004|284827|6933
1647273900000|2022-03-14 16:05:00|285123|285005|284701|284517|285417|285266|284644|284500|11116
1647274200000|2022-03-14 16:10:00|284723|284549|284988|284710|285005|284802|284324|284200|10533
1647274500000|2022-03-14 16:15:00|284981|284735|285999|285754|286135|285820|284978|284652|8313
1647274800000|2022-03-14 16:20:00|286134|285805|285909|285761|286254|286046|285398|285257|5890
1647275100000|2022-03-14 16:25:00|285872|285687|286083|285810|286087|285977|285441|285100|3985
1647275400000|2022-03-14 16:30:00|285983|285809|286050|285820|286868|286633|285872|285410|9246
1647275700000|2022-03-14 16:35:00|286100|285907|285684|285500|286800|286002|285664|285300|3126
1647276000000|2022-03-14 16:40:00|285678|285502|285331|285037|286079|285930|285096|284856|7465
1647276300000|2022-03-14 16:45:00|285307|285056|284874|284627|285364|285057|284543|284318|5912
1647276600000|2022-03-14 16:50:00|284945|284707|283387|283102|284998|284809|283387|283102|9120
1647276900000|2022-03-14 16:55:00|283373|283103|282536|282402|283373|283156|282462|282303|9045
1647277200000|2022-03-14 17:00:00|282535|282318|282193|282076|282736|282583|281799|281700|11919
1647277500000|2022-03-14 17:05:00|282292|282164|282464|282262|283000|282806|281810|281655|6887
1647277800000|2022-03-14 17:10:00|282477|282362|283205|282955|283500|283246|282477|282321|5836
1647278100000|2022-03-14 17:15:00|283123|282903|283207|283065|283747|283584|282948|282700|3615
1647278400000|2022-03-14 17:20:00|283156|282962|283498|283077|283500|283215|282841|282700|4335
1647278700000|2022-03-14 17:25:00|283499|283100|282926|282700|283499|283127|282558|282378|3178
1647279000000|2022-03-14 17:30:00|282990|282880|283254|283030|283500|283122|282738|282559|6175
1647279300000|2022-03-14 17:35:00|283244|283028|282843|282707|283270|283028|282531|282151|5991
1647279600000|2022-03-14 17:40:00|282887|282756|283441|283114|283460|283260|282797|282500|9141
1647279900000|2022-03-14 17:45:00|283434|283116|283897|283644|283897|283833|283212|283000|7798
1647280200000|2022-03-14 17:50:00|283889|283728|285324|285107|285805|285579|283889|283728|11071
1647280500000|2022-03-14 17:55:00|285243|285160|284696|284457|285600|285454|284690|284397|6487
1647280800000|2022-03-14 18:00:00|284536|284342|284810|284507|284900|284713|284452|284169|4694
1647281100000|2022-03-14 18:05:00|284899|284511|284939|284724|285350|285008|284450|284215|5135
1647281400000|2022-03-14 18:10:00|284943|284725|284734|284566|285328|284974|284426|284182|2234
1647281700000|2022-03-14 18:15:00|284800|284570|283930|283711|284800|284572|283764|283500|2860
1647282000000|2022-03-14 18:20:00|284000|283875|283776|283502|284272|284100|283601|283400|4190
1647282300000|2022-03-14 18:25:00|283760|283506|283743|283449|284192|284014|283637|283406|2380
1647282600000|2022-03-14 18:30:00|283967|283508|284254|284107|284383|284175|283599|283242|3331
1647282900000|2022-03-14 18:35:00|284255|283923|284759|284500|285200|284919|284057|283782|5422
1647283200000|2022-03-14 18:40:00|284710|284511|284223|283911|284800|284511|283969|283501|5260
1647283500000|2022-03-14 18:45:00|284229|284045|284074|283864|284282|284045|283631|283500|3376
1647283800000|2022-03-14 18:50:00|284073|283867|284561|284317|284610|284354|283768|283500|5780
1647284100000|2022-03-14 18:55:00|284610|284404|284546|284240|284905|284687|284126|284000|2999
1647284400000|2022-03-14 19:00:00|284400|284241|285250|285008|285439|285294|284128|284000|8709
1647284700000|2022-03-14 19:05:00|285155|284995|284374|283919|285155|284995|284076|283796|3015
1647285000000|2022-03-14 19:10:00|284198|284049|284699|284546|284865|284709|284172|283919|2951
1647285300000|2022-03-14 19:15:00|284710|284548|284714|284549|285400|285249|284471|284233|6474
1647285600000|2022-03-14 19:20:00|284711|284553|285355|285134|285433|285213|284514|284247|6699
1647285900000|2022-03-14 19:25:00|285287|284999|284965|284805|285287|285121|284893|284646|5190
1647286200000|2022-03-14 19:30:00|284963|284800|283995|283836|284963|284800|283796|283601|5484
1647286500000|2022-03-14 19:35:00|283994|283888|284094|283885|284235|284026|283415|283221|6686
1647286800000|2022-03-14 19:40:00|284085|283906|284379|284108|284459|284227|283757|283442|7593
1647287100000|2022-03-14 19:45:00|284400|284109|284404|283999|284989|284919|283791|283600|12127
1647287400000|2022-03-14 19:50:00|284596|284083|283748|283532|284636|284455|283534|283209|13250
1647287700000|2022-03-14 19:55:00|283749|283537|283873|283706|284678|284503|283609|283526|36178
1647288000000|2022-03-14 20:00:00|284550|283000|284400|284128|284700|284200|284200|283000|2010
1647288300000|2022-03-14 20:05:00|284500|284050|284700|284400|284700|284600|284500|284050|1672
1647288600000|2022-03-14 20:10:00|284690|284600|284690|284400|284690|284600|284690|284400|543
1647288900000|2022-03-14 20:15:00|284688|284408|284688|284400|284688|284408|284688|284400|481
1647289200000|2022-03-14 20:20:00||284015||284015||284300||284015|68
1647289500000|2022-03-14 20:25:00|284655|284200|284599|284000|284655|284200|284599|284000|177
1647289800000|2022-03-14 20:30:00|284501|284001|284501|284024|284501|284024|284501|284001|64
1647290100000|2022-03-14 20:35:00|284500|284000|284500|284000|284500|284025|284200|284000|671
1647290400000|2022-03-14 20:40:00|284250|284201|284250|284007|284300|284201|284250|284000|444
1647290700000|2022-03-14 20:45:00|284200||284200||284200||284200||202
1647291000000|2022-03-14 20:50:00|284104||284250||284250||284104||402
1647291300000|2022-03-14 20:55:00|284500||284500||284500||284500||375
1647291600000|2022-03-14 21:00:00|||||||||34
1647291900000|2022-03-14 21:05:00|||||||||85
1647292200000|2022-03-14 21:10:00|||||||||54
1647292500000|2022-03-14 21:15:00|||||||||93
1647292800000|2022-03-14 21:20:00|284699|284300|284699|284300|284700|284300|284699|284300|140
1647293100000|2022-03-14 21:25:00||284308||284308||284308||284308|51
1647293400000|2022-03-14 21:30:00|||||||||162
1647293700000|2022-03-14 21:35:00|||||||||56
1647294000000|2022-03-14 21:40:00|284700|284300|284700|284300|284700|284300|284700|284300|101
1647294300000|2022-03-14 21:45:00||284500||284600||284600||284500|50
1647294600000|2022-03-14 21:50:00||284408||284300||284408||284300|245
1647294900000|2022-03-14 21:55:00|284985|284311|284985|284300|284985|284500|284985|284300|141
1647295200000|2022-03-14 22:00:00|284500||284985||284985||284500||642
1647295500000|2022-03-14 22:05:00|||||||||13
1647295800000|2022-03-14 22:10:00|||||||||58
1647296100000|2022-03-14 22:15:00|||||||||117
1647296400000|2022-03-14 22:20:00|284984|284600|284984|284300|284984|284800|284927|284300|113
1647296700000|2022-03-14 22:25:00|284800|284310|284798|284300|284800|284310|284798|284300|39
1647297000000|2022-03-14 22:30:00|284799|284414|284985|284300|284985|284500|284400|284300|1044
1647297300000|2022-03-14 22:35:00||284385||284401||284665||284300|260
1647297600000|2022-03-14 22:40:00|||||||||41
1647297900000|2022-03-14 22:45:00|285200|284600|285200|284600|285200|284600|285200|284600|340
1647298200000|2022-03-14 22:50:00|285100|284601|285199|284601|285200|284601|285100|284601|77
1647298500000|2022-03-14 22:55:00|285100||285100||285100||285100||75
1647298800000|2022-03-14 23:00:00|285150|284600|285000|284600|285200|284600|285000|284600|88
1647299100000|2022-03-14 23:05:00|284999||285050||285050||284999||32
1647299400000|2022-03-14 23:10:00|285000|284500|284949|284300|285000|284500|284947|284300|646
1647299700000|2022-03-14 23:15:00|284900|284306|285000|284300|285000|284389|284900|284300|131
1647300000000|2022-03-14 23:20:00|285050|284301|285000|284600|285050|284600|284900|284301|78
1647300300000|2022-03-14 23:25:00||284800||284700||284800||284600|251
1647300600000|2022-03-14 23:30:00||284600||284600||284600||284600|118
1647300900000|2022-03-14 23:35:00||284701||284701||284701||284701|118
1647301200000|2022-03-14 23:40:00|285015||285060||285060||285015||47
1647301500000|2022-03-14 23:45:00|285055|284700|285200|284800|285200|284800|285055|284600|551
1647301800000|2022-03-14 23:50:00|285199|284651|285199|284650|285200|284950|285199|284650|206
1647302100000|2022-03-14 23:55:00|285178|284900|285300|284900|285300|284900|285178|284900|996
1647331200000|2022-03-15 08:00:00|284812|282012|283900|282300|285017|282300|283900|281869|50
1647331500000|2022-03-15 08:05:00|284280|282906|285257|282607|286132|283632|284280|282300|252
1647331800000|2022-03-15 08:10:00|285114|282608|284200|282300|285114|282608|284200|282300|66
1647332100000|2022-03-15 08:15:00||282314||282017||283000||282017|244
1647332400000|2022-03-15 08:20:00|284199|282315|284000|281216|284200|282500|283400|280000|183
1647332700000|2022-03-15 08:25:00|283400|281356|283399|282600|284000|282600|283399|280000|49
1647333000000|2022-03-15 08:30:00||281442||281294||281442||280000|142
1647333300000|2022-03-15 08:35:00||281292||280000||281548||280000|51
1647333600000|2022-03-15 08:40:00|283320|281313|283399|281295|283399|281469|282900|280018|85
1647333900000|2022-03-15 08:45:00|283140|280018|283199|281208|283400|281332|283130|280000|13
1647334200000|2022-03-15 08:50:00|283400||283056||283400||283056||85
1647334500000|2022-03-15 08:55:00|283400|280000|283400|280873|283400|281338|282800|280000|73
1647334800000|2022-03-15 09:00:00|283199|280000|282800|281204|283400|281229|282800|280000|19
1647335100000|2022-03-15 09:05:00|283400|281205|282800|280880|283400|281207|282800|280000|100
1647335400000|2022-03-15 09:10:00|283198|280881|283000|281220|283400|281220|283000|280000|59
1647335700000|2022-03-15 09:15:00|282500|281218|282406|280794|282500|281222|282300|280000|26
1647336000000|2022-03-15 09:20:00|282680|280000|283000|281201|283000|281209|282300|280000|212
1647336300000|2022-03-15 09:25:00||280794||281416||281549||280000|44
1647336600000|2022-03-15 09:30:00|283056|281418|283000|280150|283056|282004|283000|280000|65
1647336900000|2022-03-15 09:35:00||280700||281473||281473||280050|19
1647337200000|2022-03-15 09:40:00|283360|281474|284098|283000|284098|283000|283360|280050|1113
1647337500000|2022-03-15 09:45:00|284203||284098||284203||284098||78
1647337800000|2022-03-15 09:50:00|283200||283500||283500||283200||40
1647338100000|2022-03-15 09:55:00|283340|280794|283340|280794|283340|282101|283340|280000|6
1647338400000|2022-03-15 10:00:00||280500||280794||281820||280000|21
1647338700000|2022-03-15 10:05:00|283000|280000|283340|281622|283340|281622|283000|280000|183
1647339000000|2022-03-15 10:10:00||280238||282200||282200||280238|30
1647339300000|2022-03-15 10:15:00|||||||||17
1647339600000|2022-03-15 10:20:00|||||||||46
1647339900000|2022-03-15 10:25:00||282800||282500||282800||282200|17
1647340200000|2022-03-15 10:30:00|284299|282200|284500|283000|284500|283000|284299|282200|171
1647340500000|2022-03-15 10:35:00|283200||284500||284800||283200||393
1647340800000|2022-03-15 10:40:00|283806|282200|284299|282200|284500|282201|283806|282200|49
1647341100000|2022-03-15 10:45:00|284500|282727|284500|282200|284800|282727|284500|282200|63
1647341400000|2022-03-15 10:50:00|284992|282257|287825|282727|287825|282727|284658|282200|56
1647341700000|2022-03-15 10:55:00|287823|282728|286100|283456|292800|286172|285040|282728|1603
1647342000000|2022-03-15 11:00:00|286098|283700|285800|284311|286098|285000|285500|283700|614
1647342300000|2022-03-15 11:05:00|285790|284375|285800|285333|285800|285333|285699|284311|383
1647342600000|2022-03-15 11:10:00|285600|285400|285800|285400|285800|285600|285600|285333|512
1647342900000|2022-03-15 11:15:00|285795|285500|285690|285333|285800|285503|285600|285333|311
1647343200000|2022-03-15 11:20:00|285500|284500|285199|284509|285500|284509|285100|284500|723
1647343500000|2022-03-15 11:25:00|285230|284500|285500|285201|285500|285201|285230|284500|1236
1647343800000|2022-03-15 11:30:00|285499|285000|286200|286000|286798|286000|285399|284500|2252
1647344100000|2022-03-15 11:35:00|286387|286001|286000|285285|286999|286100|285979|284640|1327
1647344400000|2022-03-15 11:40:00|285999|285463|285896|285296|286000|285606|285780|285285|849
1647344700000|2022-03-15 11:45:00|285600|285301|285900|284640|286000|285392|285300|284640|1053
1647345000000|2022-03-15 11:50:00|285815|284656|285999|284640|286000|285165|285300|284640|579
1647345300000|2022-03-15 11:55:00|285600|284641|285976|285101|285999|285406|285500|284640|481
1647345600000|2022-03-15 12:00:00|285885|285100|286000|284732|286000|285600|285600|284731|507
1647345900000|2022-03-15 12:05:00|285990|284999|285679|285010|286000|285600|285679|284731|403
1647346200000|2022-03-15 12:10:00|285635|285000|286000|285500|286000|285500|285598|285000|728
1647346500000|2022-03-15 12:15:00|286100|285900|286387|285800|286882|286100|286081|285100|2132
1647346800000|2022-03-15 12:20:00|286455|285811|286384|286000|286455|286231|286384|285811|336
1647347100000|2022-03-15 12:25:00|286325|285000|286090|285400|286325|285415|285984|285000|586
1647347400000|2022-03-15 12:30:00|286000|285000|287757|286713|287848|287500|286000|285000|4606
1647347700000|2022-03-15 12:35:00|287769|286900|287672|287100|287769|287500|287000|286712|2103
1647348000000|2022-03-15 12:40:00|287655|287102|287100|286712|287655|287300|287099|286712|1772
1647348300000|2022-03-15 12:45:00|287189|286733|287084|286327|287200|286733|286873|286201|1219
1647348600000|2022-03-15 12:50:00|287079|286328|286800|286227|287100|286750|286750|286201|884
1647348900000|2022-03-15 12:55:00|286790|286229|286917|286400|286917|286613|286600|286229|1015
1647349200000|2022-03-15 13:00:00|286892|286401|286774|286320|286892|286500|286774|286201|293
1647349500000|2022-03-15 13:05:00|286917|286506|286872|286550|286917|286611|286800|286320|479
1647349800000|2022-03-15 13:10:00|286900|286571|287389|286550|287672|287200|286900|286550|2722
1647350100000|2022-03-15 13:15:00|287350|286700|286989|286550|287400|286700|286989|286550|360
1647350400000|2022-03-15 13:20:00|286900|286500|286500|286200|287200|286500|286500|286144|1510
1647350700000|2022-03-15 13:25:00|286499|286144|286199|285500|287000|286144|285555|285250|2299
1647351000000|2022-03-15 13:30:00|286075|285502|285669|285347|286733|286537|284916|284700|14431
1647351300000|2022-03-15 13:35:00|285895|285352|286307|285956|286470|286197|285200|285000|10530
1647351600000|2022-03-15 13:40:00|286252|285966|285087|284820|286733|286468|284687|284550|9982
1647351900000|2022-03-15 13:45:00|285199|284914|285130|284935|285700|285508|284132|284000|18560
1647352200000|2022-03-15 13:50:00|285155|284991|285970|285512|286000|285799|284799|284474|11255
1647352500000|2022-03-15 13:55:00|285890|285532|288604|288210|288888|288748|285533|285400|39100
1647352800000|2022-03-15 14:00:00|288601|288212|289899|289534|290000|289797|288269|288000|14498
1647353100000|2022-03-15 14:05:00|289896|289532|290783|290527|290800|290603|288755|288484|10967
1647353400000|2022-03-15 14:10:00|290729|290529|290210|290106|291000|290793|289587|289200|13906
1647353700000|2022-03-15 14:15:00|290286|290109|291247|291103|291500|291253|289986|289750|10234
1647354000000|2022-03-15 14:20:00|291245|291107|290805|290600|291499|291372|290551|290212|6505
1647354300000|2022-03-15 14:25:00|290819|290588|291500|291338|291700|291457|290117|289833|8938
1647354600000|2022-03-15 14:30:00|291555|291339|291589|291382|292200|292038|291298|290943|11541
1647354900000|2022-03-15 14:35:00|291610|291411|293400|293107|293500|293428|291336|291194|18273
1647355200000|2022-03-15 14:40:00|293339|293109|293200|293007|293880|293623|292531|292088|13061
1647355500000|2022-03-15 14:45:00|293215|293010|293400|293276|293800|293661|293203|292900|8781
1647355800000|2022-03-15 14:50:00|293415|293277|293378|293210|293475|293370|292805|292677|7253
1647356100000|2022-03-15 14:55:00|293374|293212|293115|292981|293410|293212|292642|292400|6898
1647356400000|2022-03-15 15:00:00|293161|292980|294143|293943|294250|294010|293161|292908|6876
1647356700000|2022-03-15 15:05:00|294097|294003|294098|293806|294500|294283|293651|293476|10428
1647357000000|2022-03-15 15:10:00|294097|293867|293999|293801|294620|294458|293805|293656|7480
1647357300000|2022-03-15 15:15:00|293983|293786|293774|293598|294169|294052|293366|293100|4169
1647357600000|2022-03-15 15:20:00|293837|293600|292484|292307|293981|293779|292020|291900|17422
1647357900000|2022-03-15 15:25:00|292570|292400|293800|293566|293800|293681|292487|292355|5055
1647358200000|2022-03-15 15:30:00|293798|293625|294461|294310|294620|294516|293515|293281|8387
1647358500000|2022-03-15 15:35:00|294422|294331|294504|294237|295200|295010|294350|294171|4663
1647358800000|2022-03-15 15:40:00|294393|294297|293639|293461|294592|294297|293639|293459|9765
1647359100000|2022-03-15 15:45:00|293605|293459|293971|293794|293985|293797|293250|293110|5477
1647359400000|2022-03-15 15:50:00|293969|293806|292605|292391|293975|293870|292073|292009|6944
1647359700000|2022-03-15 15:55:00|292715|292425|292793|292520|293140|292556|291346|291135|7034
1647360000000|2022-03-15 16:00:00|292605|292410|292500|292400|292864|292700|291591|291232|6513
1647360300000|2022-03-15 16:05:00|292499|292349|292938|292704|293500|293024|292349|292110|5813
1647360600000|2022-03-15 16:10:00|292889|292702|292898|292658|293141|292933|292262|292100|10975
1647360900000|2022-03-15 16:15:00|293007|292708|293104|292855|293410|293258|292650|292300|3878
1647361200000|2022-03-15 16:20:00|292950|292799|293081|292845|293111|292845|292129|291906|8296
1647361500000|2022-03-15 16:25:00|293076|292847|292875|292501|293500|293290|292694|292205|10076
1647361800000|2022-03-15 16:30:00|292805|292503|292489|292230|293230|292863|292457|292100|4888
1647362100000|2022-03-15 16:35:00|292541|292311|293126|292938|293275|292965|292541|292311|2295
1647362400000|2022-03-15 16:40:00|293125|292943|291939|291823|293133|292953|291829|291628|9653
1647362700000|2022-03-15 16:45:00|292127|291827|292079|291863|292668|292417|291959|291827|2299
1647363000000|2022-03-15 16:50:00|292078|291866|292014|291726|292249|291939|291472|291166|2901
1647363300000|2022-03-15 16:55:00|291958|291727|292823|292595|292824|292595|291574|291350|1725
1647363600000|2022-03-15 17:00:00|292821|292609|292800|292576|293058|292943|292604|292399|4916
1647363900000|2022-03-15 17:05:00|292773|292575|292353|292114|292841|292614|292071|291919|2221
1647364200000|2022-03-15 17:10:00|292350|292115|291795|291550|292500|292260|291701|291549|4595
1647364500000|2022-03-15 17:15:00|291754|291549|291319|291079|292500|291772|291080|290767|4268
1647364800000|2022-03-15 17:20:00|291320|291082|292093|291889|292100|291953|291156|290930|2360
1647365100000|2022-03-15 17:25:00|292100|291890|291483|291260|292150|292051|291483|291079|1000
1647365400000|2022-03-15 17:30:00|291466|291262|292000|291713|292100|291879|291250|291024|2880
1647365700000|2022-03-15 17:35:00|291998|291734|291698|291454|292320|292183|291585|291021|3359
1647366000000|2022-03-15 17:40:00|291680|291481|291647|291465|292200|291956|291385|291164|3737
1647366300000|2022-03-15 17:45:00|291597|291458|291401|291107|291908|291513|291155|291020|4023
1647366600000|2022-03-15 17:50:00|291564|291251|291805|291618|292061|291720|291376|291231|3903
1647366900000|2022-03-15 17:55:00|291742|291470|292078|291865|292479|292213|291733|291470|6053
1647367200000|2022-03-15 18:00:00|292021|291870|291660|291401|292500|292277|291660|291400|2060
1647367500000|2022-03-15 18:05:00|291675|291407|292189|291923|292500|292233|291675|291407|4764
1647367800000|2022-03-15 18:10:00|292188|291920|291925|291785|292462|292229|291702|291411|3509
1647368100000|2022-03-15 18:15:00|291915|291669|290998|290817|292374|291955|290758|290500|5481
1647368400000|2022-03-15 18:20:00|290951|290802|291298|291051|291325|291186|290773|290500|3916
1647368700000|2022-03-15 18:25:00|291190|291007|291477|291173|291688|291464|290938|290735|2752
1647369000000|2022-03-15 18:30:00|291476|291306|291998|291759|292325|292125|291003|290765|5072
1647369300000|2022-03-15 18:35:00|291996|291760|291938|291679|292288|292006|291797|291200|1934
1647369600000|2022-03-15 18:40:00|292025|291709|292492|292322|292500|292351|292000|291662|5141
1647369900000|2022-03-15 18:45:00|292490|292329|293100|292901|293299|293044|292490|292329|6899
1647370200000|2022-03-15 18:50:00|293129|292972|292972|292719|293577|293500|292831|292710|10967
1647370500000|2022-03-15 18:55:00|293012|292731|293155|293038|293307|293107|292683|292490|2638
1647370800000|2022-03-15 19:00:00|293171|292940|293082|292945|293308|293122|292803|292616|5816
1647371100000|2022-03-15 19:05:00|293081|292924|293081|292924|293300|293108|292814|292665|4409
1647371400000|2022-03-15 19:10:00|293080|292863|292891|292711|293179|292891|292557|292378|7444
1647371700000|2022-03-15 19:15:00|292890|292709|294000|293803|294000|293957|292779|292699|8274
1647372000000|2022-03-15 19:20:00|293994|293819|294868|294708|294882|294758|293926|293781|9510
1647372300000|2022-03-15 19:25:00|294824|294709|294746|294606|295175|295020|294497|294251|10168
1647372600000|2022-03-15 19:30:00|294747|294613|295305|295241|295865|295700|294743|294613|9949
1647372900000|2022-03-15 19:35:00|295470|295242|295799|295627|295800|295674|295279|295146|6250
1647373200000|2022-03-15 19:40:00|295765|295629|295299|295154|295900|295758|295120|295000|13022
1647373500000|2022-03-15 19:45:00|295273|295157|295867|295606|295867|295668|294805|294624|13853
1647373800000|2022-03-15 19:50:00|295769|295540|295279|295060|296000|295819|295139|295000|15982
1647374100000|2022-03-15 19:55:00|295166|295061|295109|294733|295166|295061|294201|294148|26882
1647374400000|2022-03-15 20:00:00|295900|294257|295178|294733|295900|294740|294900|294257|1872
1647374700000|2022-03-15 20:05:00|294997|294600|294999|294600|294999|294602|294951|294600|793
1647375000000|2022-03-15 20:10:00|294953|294633|294900|294700|294953|294700|294900|294633|460
1647375300000|2022-03-15 20:15:00|295000|294600|295100|294900|295100|294900|294998|294600|531
1647375600000|2022-03-15 20:20:00|295930|295000|295485|295001|295997|295001|295485|295000|515
1647375900000|2022-03-15 20:25:00|295483|295000|295188|294700|295485|295100|295188|294700|1153
1647376200000|2022-03-15 20:30:00|295186|294701|295186|294700|295186|294701|295186|294700|72
1647376500000|2022-03-15 20:35:00|295180|294725|295188|294727|295188|294727|295180|294725|129
1647376800000|2022-03-15 20:40:00|295200|294900|295188|294900|295200|294900|295188|294900|199
1647377100000|2022-03-15 20:45:00|295200|294910|295188|294753|295200|294910|295188|294753|166
1647377400000|2022-03-15 20:50:00|295243|294800|295188|294800|295243|294800|295188|294800|82
1647377700000|2022-03-15 20:55:00||294825||294825||294825||294825|183
1647378000000|2022-03-15 21:00:00|295200||295188||295200||295188||294
1647378300000|2022-03-15 21:05:00|295148||295100||295148||295100||66
1647378600000|2022-03-15 21:10:00|||||||||17
1647378900000|2022-03-15 21:15:00|295200||295200||295200||295200||228
1647379200000|2022-03-15 21:20:00||294829||294829||294829||294829|37
1647379500000|2022-03-15 21:25:00|||||||||18
1647379800000|2022-03-15 21:30:00|||||||||13
1647380100000|2022-03-15 21:35:00|||||||||2
1647380400000|2022-03-15 21:40:00|||||||||12
1647380700000|2022-03-15 21:45:00|295188|294842|295188|294851|295188|294851|295188|294842|42
1647381000000|2022-03-15 21:50:00|295500|294852|295900|294851|295900|295200|295500|294829|279
1647381300000|2022-03-15 21:55:00||294900||294900||294900||294900|77
1647381600000|2022-03-15 22:00:00|295887|295000|295499|295000|295887|295000|295399|295000|157
1647381900000|2022-03-15 22:05:00|295399|294829|295000|294825|295399|294829|295000|294825|918
1647382200000|2022-03-15 22:10:00|295399|294810|295399|294900|295399|294900|295399|294420|949
1647382500000|2022-03-15 22:15:00|295390|294733|295299|295000|295390|295000|295299|294733|11
1647382800000|2022-03-15 22:20:00|295100|294733|295299|294733|295299|294733|295100|294733|274
1647383100000|2022-03-15 22:25:00|295288|294700|295299|294700|295299|294700|295288|294700|102
1647383400000|2022-03-15 22:30:00|295285|294701|295187|294800|295285|294800|295187|294701|82
1647383700000|2022-03-15 22:35:00|295200||295180||295285||295180||70
1647384000000|2022-03-15 22:40:00|295187|294926|295187|294950|295198|294950|295163|294700|79
1647384300000|2022-03-15 22:45:00|295163|294500|295187|294500|295187|294500|295163|294500|140
1647384600000|2022-03-15 22:50:00|295180|294601|295180|294500|295187|294651|295150|294500|133
1647384900000|2022-03-15 22:55:00|295163||295100||295163||295100||26
1647385200000|2022-03-15 23:00:00|295099|294651|295099|294700|295138|294701|295099|294651|41
1647385500000|2022-03-15 23:05:00|295000|294651|295180|294700|295187|294800|295000|294651|464
1647385800000|2022-03-15 23:10:00|295109|294701|295100|294700|295163|294701|295100|294651|18
1647386100000|2022-03-15 23:15:00|295163|294701|295163|294651|295187|294701|295163|294600|113
1647386400000|2022-03-15 23:20:00|295000|294601|295163|294825|295163|294825|295000|294500|377
1647386700000|2022-03-15 23:25:00|295189||295163||295189||295163||64
1647387000000|2022-03-15 23:30:00|295100|294733|295155|294733|295189|294733|295100|294733|280
1647387300000|2022-03-15 23:35:00|295163|294800|295887|294800|295900|294811|295163|294733|173
1647387600000|2022-03-15 23:40:00|295700|294825|295700|295100|295866|295100|295700|294811|92
1647387900000|2022-03-15 23:45:00|295888|295200|295900|295100|295900|295200|295887|295100|63
1647388200000|2022-03-15 23:50:00|295897|295200|295888|295000|295897|295252|295800|295000|82
1647388500000|2022-03-15 23:55:00|295799||295895||295895||295719||88
1647417600000|2022-03-16 08:00:00|300546|298146|299600|298075|300546|298146|298899|297757|418
1647417900000|2022-03-16 08:05:00|299557|298180|299000|296640|299557|298180|298720|295344|142
1647418200000|2022-03-16 08:10:00|298800|296642|298500|296640|298800|297198|298500|296640|128
1647418500000|2022-03-16 08:15:00|298800|296681|298560|296994|298800|297055|298560|296640|285
1647418800000|2022-03-16 08:20:00|298460|296640|298460|296688|298460|296984|298460|296640|305
1647419100000|2022-03-16 08:25:00||297040||296789||297041||296608|95
1647419400000|2022-03-16 08:30:00|298500|296791|298800|298200|298800|298200|298500|296608|532
1647419700000|2022-03-16 08:35:00|299400|298000|299400|298908|299400|298908|299400|297373|447
1647420000000|2022-03-16 08:40:00|299200|298460|299200|298460|299200|299100|299200|298460|347
1647420300000|2022-03-16 08:45:00||298500||298501||298501||298500|305
1647420600000|2022-03-16 08:50:00|299100||299100||299100||299100||76
1647420900000|2022-03-16 08:55:00|299099|298201|299099|298700|299099|298700|299099|298000|245
1647421200000|2022-03-16 09:00:00|||||||||35
1647421500000|2022-03-16 09:05:00|299100|298000|299200|298800|299200|298800|299100|298000|693
1647421800000|2022-03-16 09:10:00|299400|299100|299400|299101|299400|299101|299400|299100|456
1647422100000|2022-03-16 09:15:00||299100||299101||299101||299100|77
1647422400000|2022-03-16 09:20:00||299100||299100||299101||299100|91
1647422700000|2022-03-16 09:25:00|299580|299101|299580|299200|299580|299200|299580|299100|287
1647423000000|2022-03-16 09:30:00|300000|299500|299800|299500|300000|299500|299800|299500|262
1647423300000|2022-03-16 09:35:00||299600||299600||299600||299500|40
1647423600000|2022-03-16 09:40:00||299500||299500||299500||299500|860
1647423900000|2022-03-16 09:45:00||299101||299101||299101||299101|863
1647424200000|2022-03-16 09:50:00||299307||299101||299307||299101|131
1647424500000|2022-03-16 09:55:00|||||||||78
1647424800000|2022-03-16 10:00:00|||||||||33
1647425100000|2022-03-16 10:05:00|||||||||49
1647425400000|2022-03-16 10:10:00|299899|298800|300400|299500|300440|299500|299898|298800|929
1647425700000|2022-03-16 10:15:00|300440|300105|300440|299500|300500|300105|300440|299500|228
1647426000000|2022-03-16 10:20:00|300400||300050||300500||300050||196
1647426300000|2022-03-16 10:25:00|300035||300300||300300||299949||35
1647426600000|2022-03-16 10:30:00|299990|299590|300440|299640|300500|300018|299890|299500|405
1647426900000|2022-03-16 10:35:00|300500|299700|300440|299500|300500|299700|300000|299500|205
1647427200000|2022-03-16 10:40:00|300018|299570|300018|299500|300018|299700|300018|299500|10
1647427500000|2022-03-16 10:45:00||299700||299700||299700||299500|432
1647427800000|2022-03-16 10:50:00|300000|299500|299860|299500|300000|299500|299860|299500|296
1647428100000|2022-03-16 10:55:00|300000|298275|299800|297931|300000|298275|299400|297300|432
1647428400000|2022-03-16 11:00:00|299595|298064|299300|298770|299800|299084|299300|298064|1554
1647428700000|2022-03-16 11:05:00|299200|298855|298870|298100|299300|298900|298800|298067|1526
1647429000000|2022-03-16 11:10:00|298980|298101|298971|298100|299200|299000|298942|298100|1177
1647429300000|2022-03-16 11:15:00|298999|298311|298980|298302|299200|298500|298500|298100|509
1647429600000|2022-03-16 11:20:00|298979|298301|299000|298301|299000|298620|298899|298301|447
1647429900000|2022-03-16 11:25:00|299300|298302|299200|299000|299300|299135|299100|298302|1333
1647430200000|2022-03-16 11:30:00|299300|299002|299190|299000|299300|299201|299190|299000|1397
1647430500000|2022-03-16 11:35:00|299100|299020|299276|299010|299276|299020|299097|299000|1449
1647430800000|2022-03-16 11:40:00|299277|299276|299440|299276|299440|299300|299277|299276|1488
1647431100000|2022-03-16 11:45:00|299400|299400|299273|299000|299440|299400|299273|299000|993
1647431400000|2022-03-16 11:50:00|299157|299001|299440|299001|299440|299203|299157|299000|970
1647431700000|2022-03-16 11:55:00|299400|299061|299300|299102|299400|299102|299284|299000|174
1647432000000|2022-03-16 12:00:00|299200|299101|299200|299110|299200|299110|299200|299100|864
1647432300000|2022-03-16 12:05:00|299150|299100|299200|299100|299300|299105|299150|299100|420
1647432600000|2022-03-16 12:10:00|299100|299101|298799|298500|299100|299102|298697|298500|2130
1647432900000|2022-03-16 12:15:00|298650|298200|298650|298400|298700|298650|298550|298067|1882
1647433200000|2022-03-16 12:20:00|298700|298401|298600|298400|298700|298402|298589|298400|1143
1647433500000|2022-03-16 12:25:00|298500|298300|298500|298144|298500|298306|298400|298067|1613
1647433800000|2022-03-16 12:30:00|298499|298146|298284|297802|298500|298242|298083|297800|2466
1647434100000|2022-03-16 12:35:00|298183|297800|297500|297300|298284|297805|297500|297200|3509
1647434400000|2022-03-16 12:40:00|297800|297302|297800|297401|297800|297591|297733|297300|853
1647434700000|2022-03-16 12:45:00|297750|297400|297899|297500|297899|297500|297430|297246|2106
1647435000000|2022-03-16 12:50:00|297800|297600|298062|297550|298200|297611|297596|297300|2320
1647435300000|2022-03-16 12:55:00|297550|297300|297450|297200|297550|297411|297285|297021|2806
1647435600000|2022-03-16 13:00:00|297459|297100|297177|297000|297459|297300|297000|296512|2986
1647435900000|2022-03-16 13:05:00|297161|296866|297496|297204|297496|297204|297087|296863|2295
1647436200000|2022-03-16 13:10:00|297460|297250|297538|297225|297550|297400|297380|297204|949
1647436500000|2022-03-16 13:15:00|297499|297236|297457|297225|297550|297275|297388|297225|1047
1647436800000|2022-03-16 13:20:00|297458|297275|297550|297300|297550|297330|297400|297225|728
1647437100000|2022-03-16 13:25:00|297900|297700|297000|296673|297900|297800|297000|296673|6274
1647437400000|2022-03-16 13:30:00|296819|296660|296773|296388|297900|297601|296182|296000|18722
1647437700000|2022-03-16 13:35:00|296766|296389|296790|296610|297699|297429|296202|296000|17898
1647438000000|2022-03-16 13:40:00|296788|296617|297376|297200|297900|297658|295699|295500|17953
1647438300000|2022-03-16 13:45:00|297394|297241|297597|297200|298306|298071|297284|297200|12329
1647438600000|2022-03-16 13:50:00|297448|297201|297584|297417|297800|297674|297231|297000|9987
1647438900000|2022-03-16 13:55:00|297583|297485|297936|297507|298300|298147|297392|297225|11723
1647439200000|2022-03-16 14:00:00|297928|297579|297843|297612|299000|298853|297570|297400|7390
1647439500000|2022-03-16 14:05:00|297783|297598|297028|296880|298137|297948|296982|296810|9095
1647439800000|2022-03-16 14:10:00|296998|296879|298352|298159|299000|298824|296788|296680|9031
1647440100000|2022-03-16 14:15:00|298402|298248|301194|300752|301500|301245|298402|298248|29738
1647440400000|2022-03-16 14:20:00|301102|300678|301000|300785|301300|301097|300451|300200|4651
1647440700000|2022-03-16 14:25:00|300977|300809|300300|300100|301426|301223|300294|300005|6365
1647441000000|2022-03-16 14:30:00|300396|300137|300799|300600|301200|301002|300361|300010|6546
1647441300000|2022-03-16 14:35:00|300800|300601|301143|300920|301143|300999|300326|300026|5797
1647441600000|2022-03-16 14:40:00|301155|301005|299793|299525|301500|301351|299430|299300|12103
1647441900000|2022-03-16 14:45:00|299791|299528|299453|299316|299979|299556|298985|298680|7226
1647442200000|2022-03-16 14:50:00|299452|299100|299828|299601|299899|299666|299299|299000|2100
1647442500000|2022-03-16 14:55:00|299799|299600|300492|300307|300492|300307|299270|299045|6389
1647442800000|2022-03-16 15:00:00|300500|300308|300720|300257|300900|300722|299927|299388|4695
1647443100000|2022-03-16 15:05:00|300647|300261|300146|299792|300800|300600|299788|299405|4710
1647443400000|2022-03-16 15:10:00|300147|299932|300375|300158|300612|300401|299992|299832|1900
1647443700000|2022-03-16 15:15:00|300358|300182|301178|301070|301300|301178|300303|300000|9169
1647444000000|2022-03-16 15:20:00|301220|301076|301475|301306|301498|301374|300873|300510|6285
1647444300000|2022-03-16 15:25:00|301498|301501|301220|301001|301980|301872|301170|300900|7061
1647444600000|2022-03-16 15:30:00|301242|301000|301649|301417|301713|301493|301202|301000|3796
1647444900000|2022-03-16 15:35:00|301648|301415|301193|300998|301739|301513|300875|300443|10039
1647445200000|2022-03-16 15:40:00|301191|300870|301290|301104|301446|301134|300550|300377|5121
1647445500000|2022-03-16 15:45:00|301286|301107|301312|301155|301360|301166|300914|300722|2008
1647445800000|2022-03-16 15:50:00|301310|301073|302179|301935|302180|302100|301113|300945|7649
1647446100000|2022-03-16 15:55:00|302180|301992|301696|301507|302353|302208|301424|301000|3904
1647446400000|2022-03-16 16:00:00|301694|301521|301791|301600|302000|301803|301559|301326|2896
1647446700000|2022-03-16 16:05:00|301781|301601|301185|301010|301781|301601|301144|301010|1795
1647447000000|2022-03-16 16:10:00|301126|301000|300869|300603|301493|301286|300813|300500|2372
1647447300000|2022-03-16 16:15:00|301000|300801|301058|300850|301124|300966|300799|300665|2321
1647447600000|2022-03-16 16:20:00|301054|300851|300887|300750|301124|301003|300801|300600|3590
1647447900000|2022-03-16 16:25:00|300884|300600|300196|300015|300907|300709|299892|299700|8553
1647448200000|2022-03-16 16:30:00|300220|300013|300038|299831|300342|300107|299889|299700|2148
1647448500000|2022-03-16 16:35:00|300006|299943|299665|299330|300121|299943|299362|299175|2616
1647448800000|2022-03-16 16:40:00|299488|299296|299734|299617|300000|299812|299335|299177|3631
1647449100000|2022-03-16 16:45:00|299691|299455|298626|298383|299692|299488|298398|298117|3812
1647449400000|2022-03-16 16:50:00|298625|298400|299166|298916|299300|299112|298587|298300|4899
1647449700000|2022-03-16 16:55:00|299157|298915|298979|298812|299390|299120|298791|298600|1800
1647450000000|2022-03-16 17:00:00|298974|298815|298986|298717|299191|298982|298677|298425|1000
1647450300000|2022-03-16 17:05:00|298870|298699|298248|298001|299191|298839|298151|298000|2980
1647450600000|2022-03-16 17:10:00|298247|298000|298459|298107|298460|298157|297891|297635|2696
1647450900000|2022-03-16 17:15:00|298288|298024|298033|297801|298657|298371|297950|297758|1325
1647451200000|2022-03-16 17:20:00|298100|297907|298771|298360|298866|298578|297896|297724|1912
1647451500000|2022-03-16 17:25:00|298772|298365|298787|298689|298923|298740|298385|298012|2017
1647451800000|2022-03-16 17:30:00|298801|298690|299839|299711|299980|299851|298801|298689|6979
1647452100000|2022-03-16 17:35:00|299980|299677|300332|300252|300578|300407|299667|299500|3233
1647452400000|2022-03-16 17:40:00|300499|300253|300297|300053|300500|300352|299684|299500|3205
1647452700000|2022-03-16 17:45:00|300299|300062|300912|300531|300912|300531|300025|299848|2200
1647453000000|2022-03-16 17:50:00|300880|300431|301039|300900|301086|300946|300410|300203|1800
1647453300000|2022-03-16 17:55:00|301086|300888|301355|301110|301500|301329|300846|300521|3210
1647453600000|2022-03-16 18:00:00|301356|301020|298933|298407|301356|301020|298367|298050|10950
1647453900000|2022-03-16 18:05:00|298932|298307|297638|297301|299499|298979|297637|297300|9311
1647454200000|2022-03-16 18:10:00|298014|297404|295599|295294|298052|297711|295599|295289|11444
1647454500000|2022-03-16 18:15:00|295521|295252|297437|297000|297488|297300|295398|295135|8864
1647454800000|2022-03-16 18:20:00|297436|297112|295741|295556|297800|297653|295605|295445|6211
1647455100000|2022-03-16 18:25:00|295781|295557|295896|295502|296747|296497|295650|295445|3695
1647455400000|2022-03-16 18:30:00|295875|295601|295603|295307|295875|295601|294734|294707|17467
1647455700000|2022-03-16 18:35:00|295593|295110|297696|297315|297747|297500|295055|294962|13134
1647456000000|2022-03-16 18:40:00|297605|297145|298776|298307|299000|298674|296790|296303|13107
1647456300000|2022-03-16 18:45:00|298499|298308|299100|298784|299500|299274|297792|297361|9743
1647456600000|2022-03-16 18:50:00|299199|298707|300281|300020|300300|300107|298499|298200|8249
1647456900000|2022-03-16 18:55:00|300198|299931|300170|299967|301400|301152|300033|299800|11778
1647457200000|2022-03-16 19:00:00|300331|299968|300800|300537|301000|300843|299405|299103|4612
1647457500000|2022-03-16 19:05:00|300899|300540|300601|300307|301736|301435|300250|300000|7311
1647457800000|2022-03-16 19:10:00|300598|300308|301490|301322|301499|301322|300350|300103|3799
1647458100000|2022-03-16 19:15:00|301499|301347|302394|302216|302500|302331|301199|300823|8402
1647458400000|2022-03-16 19:20:00|302393|302220|302982|302776|303179|303000|302275|302049|11822
1647458700000|2022-03-16 19:25:00|302981|302744|303655|303408|303790|303727|302981|302665|15316
1647459000000|2022-03-16 19:30:00|303656|303412|303100|302959|303840|303618|302739|302587|5709
1647459300000|2022-03-16 19:35:00|303081|302960|303356|303201|303642|303428|302794|302649|5053
1647459600000|2022-03-16 19:40:00|303324|303079|303700|303512|304000|303889|303272|303079|7886
1647459900000|2022-03-16 19:45:00|303675|303513|304584|304429|304699|304503|303596|303374|11939
1647460200000|2022-03-16 19:50:00|304662|304442|305156|305046|305216|305142|304662|304442|24512
1647460500000|2022-03-16 19:55:00|305210|305014|306300|306209|306347|306299|304570|304387|88291
1647460800000|2022-03-16 20:00:00|306500|306155|306295|306000|306500|306208|306150|305000|2909
1647461100000|2022-03-16 20:05:00|306345|306200|306250|306208|306400|306300|306250|306200|1699
1647461400000|2022-03-16 20:10:00|306230|306200|306399|306208|306400|306215|306220|306200|1535
1647461700000|2022-03-16 20:15:00|306261|306300|306900|306302|306900|306402|306261|306208|2557
1647462000000|2022-03-16 20:20:00||306310||306750||306750||306310|626
1647462300000|2022-03-16 20:25:00|306895|306600|307000|306800|307000|306800|306895|306600|1081
1647462600000|2022-03-16 20:30:00|307001|306810|307008|306820|307500|307200|306900|306810|3431
1647462900000|2022-03-16 20:35:00|306906|306850|307290|306901|307400|307100|306906|306850|733
1647463200000|2022-03-16 20:40:00|307298|307000|307500|307001|307500|307001|307290|307000|1137
1647463500000|2022-03-16 20:45:00|307496|307020|307495|307000|307500|307020|307495|307000|198
1647463800000|2022-03-16 20:50:00|307498|307200|307300|307000|307500|307200|307100|306850|1171
1647464100000|2022-03-16 20:55:00|307050|306850|307100|306901|307100|306901|307050|306850|481
1647464400000|2022-03-16 21:00:00|307000|306900|307000|306900|307000|306900|307000|306900|189
1647464700000|2022-03-16 21:05:00||306810||306810||306810||306810|385
1647465000000|2022-03-16 21:10:00|306900|306950|307099|307050|307099|307050|306900|306950|463
1647465300000|2022-03-16 21:15:00|307100|307098|307300|306810|307300|307200|307100|306810|1310
1647465600000|2022-03-16 21:20:00|307250||307250||307250||307250||85
1647465900000|2022-03-16 21:25:00||307000||307000||307000||307000|44
1647466200000|2022-03-16 21:30:00|307100|307050|307100|306810|307100|307100|307100|306810|369
1647466500000|2022-03-16 21:35:00|||||||||58
1647466800000|2022-03-16 21:40:00||306828||306828||306900||306828|74
1647467100000|2022-03-16 21:45:00||307000||307000||307000||307000|180
1647467400000|2022-03-16 21:50:00|||||||||8
1647467700000|2022-03-16 21:55:00|||||||||17
1647468000000|2022-03-16 22:00:00|306900|306810|307100|306810|307100|306810|306900|306810|830
1647468300000|2022-03-16 22:05:00|||||||||138
1647468600000|2022-03-16 22:10:00|307002|306900|307100|306810|307100|306900|307002|306810|451
1647468900000|2022-03-16 22:15:00|307085||307100||307100||306870||346
1647469200000|2022-03-16 22:20:00|306800|306800|306700|306408|307100|306800|306700|306300|713
1647469500000|2022-03-16 22:25:00|306500|306400|306500|306300|306700|306408|306500|306202|828
1647469800000|2022-03-16 22:30:00||306201||306100||306201||306100|468
1647470100000|2022-03-16 22:35:00|306444||306475||306500||306300||785
1647470400000|2022-03-16 22:40:00|306299|306102|306300|306100|306475|306102|306200|306100|352
1647470700000|2022-03-16 22:45:00|306267|306000|306442|305751|306444|306000|306267|305627|355
1647471000000|2022-03-16 22:50:00|306445|305808|306200|305800|306500|306190|306200|305800|358
1647471300000|2022-03-16 22:55:00|306500|305850|306499|306001|306500|306100|306499|305850|240
1647471600000|2022-03-16 23:00:00|306500|306002|306500|306215|306500|306215|306500|306002|307
1647471900000|2022-03-16 23:05:00|306190|306100|306190|306001|306190|306100|306190|305800|221
1647472200000|2022-03-16 23:10:00||306000||305600||306000||305600|383
1647472500000|2022-03-16 23:15:00|306127|305601|306190|305601|306190|305601|306127|305601|137
1647472800000|2022-03-16 23:20:00||305608||305800||305800||305606|103
1647473100000|2022-03-16 23:25:00||305606||305900||305985||305606|213
1647473400000|2022-03-16 23:30:00|306150||306150||306150||306150||112
1647473700000|2022-03-16 23:35:00|||||||||87
1647474000000|2022-03-16 23:40:00|306100||306150||306150||306100||64
1647474300000|2022-03-16 23:45:00|306200|305975|306500|306095|306500|306150|306200|305975|333
1647474600000|2022-03-16 23:50:00|306999|306199|306500|306276|306999|306276|306500|306095|208
1647474900000|2022-03-16 23:55:00|307200|306275|306500|306401|307200|306401|306500|306275|500
1647504000000|2022-03-17 08:00:00|308000|300000|306500|302650|308000|304205|306200|287006|312
1647504300000|2022-03-17 08:05:00||302651||302244||302655||299501|122
1647504600000|2022-03-17 08:10:00|306000|302245|306000|301865|306000|302314|306000|299501|33
1647504900000|2022-03-17 08:15:00||301867||302383||302384||299501|113
1647505200000|2022-03-17 08:20:00||300820||301854||302126||299501|55
1647505500000|2022-03-17 08:25:00||300592||302389||302542||299501|111
1647505800000|2022-03-17 08:30:00|306500|300000|306000|304484|306500|305200|306000|299501|534
1647506100000|2022-03-17 08:35:00|306400|299501|306400|303880|306400|304387|305900|299501|113
1647506400000|2022-03-17 08:40:00|306399|302526|306000|303856|306400|304056|305500|302526|49
1647506700000|2022-03-17 08:45:00|306400|302526|306000|303768|306400|304124|306000|302526|44
1647507000000|2022-03-17 08:50:00|||||||||18
1647507300000|2022-03-17 08:55:00|305999|299501|305999|303881|305999|303887|305999|299501|26
1647507600000|2022-03-17 09:00:00|||||||||22
1647507900000|2022-03-17 09:05:00||302526||303881||303881||299501|33
1647508200000|2022-03-17 09:10:00|305500|299501|305999|303890|305999|303890|305500|299501|31
1647508500000|2022-03-17 09:15:00|306000|303891|305500|303628|306000|303900|305500|299501|30
1647508800000|2022-03-17 09:20:00||302363||299501||303881||299501|58
1647509100000|2022-03-17 09:25:00||300000||303881||304010||300000|78
1647509400000|2022-03-17 09:30:00|304970|302434|305500|303330|305500|303698|304970|302434|179
1647509700000|2022-03-17 09:35:00|305394|299700|305500|302606|305500|303271|305218|299600|87
1647510000000|2022-03-17 09:40:00|305498|302607|305500|302579|305500|302813|305222|299600|42
1647510300000|2022-03-17 09:45:00|305498|302580|305499|299600|305500|302860|305488|299600|18
1647510600000|2022-03-17 09:50:00|305000|300000|305000|303409|305000|303409|305000|300000|35
1647510900000|2022-03-17 09:55:00|305499|302175|305499|303357|305499|303807|305394|299600|53
1647511200000|2022-03-17 10:00:00|305498|301910|303700|302198|305499|303261|303522|299600|297
1647511500000|2022-03-17 10:05:00|303820|302001|304199|302124|304199|302526|303800|299600|168
1647511800000|2022-03-17 10:10:00||302001||302575||303201||302001|49
1647512100000|2022-03-17 10:15:00|304000|303000|304440|303494|304450|303500|304000|303000|250
1647512400000|2022-03-17 10:20:00|304430|303500|304505|303800|305499|303800|304400|303494|203
1647512700000|2022-03-17 10:25:00||303494||303494||304178||303002|129
1647513000000|2022-03-17 10:30:00|305499|304051|305394|303800|305499|304505|305000|303494|204
1647513300000|2022-03-17 10:35:00|305300||305000||305300||305000||34
1647513600000|2022-03-17 10:40:00|304900|304300|304999|304000|305000|304300|304900|303800|108
1647513900000|2022-03-17 10:45:00|304900|304081|305088|304000|305300|304081|304900|304000|220
1647514200000|2022-03-17 10:50:00|305032|303800|305000|304231|305300|304231|305000|303800|208
1647514500000|2022-03-17 10:55:00|304999|303800|305499|303800|305499|304231|304999|303494|352
1647514800000|2022-03-17 11:00:00|305300|303900|305490|304221|305499|304501|304700|303900|540
1647515100000|2022-03-17 11:05:00|305499|304500|305300|304850|305499|304850|305130|304066|370
1647515400000|2022-03-17 11:10:00||304900||304850||304900||304850|283
1647515700000|2022-03-17 11:15:00|305499|304852|305148|304199|305499|305160|305100|304000|368
1647516000000|2022-03-17 11:20:00|304900|304066|304800|304520|305148|304520|304798|304066|104
1647516300000|2022-03-17 11:25:00|304799|304500|304800|304501|304800|304520|304600|304099|324
1647516600000|2022-03-17 11:30:00||304500||304500||304501||304500|403
1647516900000|2022-03-17 11:35:00|304790|304081|304500|304066|304800|304100|304500|304066|469
1647517200000|2022-03-17 11:40:00|304499|304100|304390|303800|304800|304100|304100|303700|402
1647517500000|2022-03-17 11:45:00|304300|303900|304390|303900|304390|303910|304300|303900|105
1647517800000|2022-03-17 11:50:00|304385|303901|304450|304101|304450|304101|304380|303901|168
1647518100000|2022-03-17 11:55:00|304420|303903|304900|304000|305000|304300|304420|303900|411
1647518400000|2022-03-17 12:00:00|304970|304021|305000|304202|305000|304203|304970|304000|458
1647518700000|2022-03-17 12:05:00|304990|304300|304990|304302|304990|304302|304990|304300|41
1647519000000|2022-03-17 12:10:00|304900|304301|304900|304605|304900|304605|304890|304300|439
1647519300000|2022-03-17 12:15:00|304890|304643|304890|304310|304890|304643|304700|304300|286
1647519600000|2022-03-17 12:20:00|304700|304300|304899|304000|304900|304300|304599|304000|310
1647519900000|2022-03-17 12:25:00|304799|304001|304599|304100|304799|304200|304599|304001|101
1647520200000|2022-03-17 12:30:00|304600|304010|304399|304002|304600|304253|304314|304002|196
1647520500000|2022-03-17 12:35:00|304400|304004|304400|304021|304400|304021|304400|304004|111
1647520800000|2022-03-17 12:40:00|304256|304040|304354|303800|304400|304040|303949|303800|1023
1647521100000|2022-03-17 12:45:00|304328|303802|304198|303832|304400|303832|304147|303800|265
1647521400000|2022-03-17 12:50:00|304200|303835|304200|303832|304200|303836|303990|303832|689
1647521700000|2022-03-17 12:55:00|304198|303812|304100|303812|304198|303960|304000|303812|545
1647522000000|2022-03-17 13:00:00|304200|303832|304200|303800|304200|303910|304200|303800|737
1647522300000|2022-03-17 13:05:00|304199|303908|304600|303707|304620|304199|304199|303550|1825
1647522600000|2022-03-17 13:10:00|304620|303716|304620|304110|304620|304110|304599|303716|266
1647522900000|2022-03-17 13:15:00|304890|304300|304890|304400|304890|304401|304890|304300|603
1647523200000|2022-03-17 13:20:00|305000|304478|304999|304478|305000|304478|304998|304478|208
1647523500000|2022-03-17 13:25:00|305200|304750|305300|305000|305300|305000|305198|304005|1845
1647523800000|2022-03-17 13:30:00|305500|305205|306589|306346|306700|306598|304319|304130|15960
1647524100000|2022-03-17 13:35:00|306588|306306|307395|307143|307479|307321|305321|304991|14038
1647524400000|2022-03-17 13:40:00|307447|307200|306400|306274|307447|307254|305700|305500|12112
1647524700000|2022-03-17 13:45:00|306398|306374|306326|306004|307600|307348|306131|306000|11468
1647525000000|2022-03-17 13:50:00|306215|306002|307500|307371|307960|307783|305996|305753|8686
1647525300000|2022-03-17 13:55:00|307585|307372|309088|308911|309533|309378|307585|307372|16354
1647525600000|2022-03-17 14:00:00|309085|308920|309878|309589|309999|309803|308733|308590|16861
1647525900000|2022-03-17 14:05:00|309894|309711|310196|309701|310700|310577|309500|309234|18012
1647526200000|2022-03-17 14:10:00|310191|309736|308990|308365|310506|310301|308630|308156|10018
1647526500000|2022-03-17 14:15:00|308925|308360|307931|307800|308996|308731|307805|307599|5032
1647526800000|2022-03-17 14:20:00|308036|307711|309300|308967|309300|309143|307884|307648|5452
1647527100000|2022-03-17 14:25:00|309298|308969|308688|308519|309944|309513|308455|308100|5717
1647527400000|2022-03-17 14:30:00|308648|308415|308134|307898|308693|308600|307550|307100|8902
1647527700000|2022-03-17 14:35:00|308181|307928|308100|308000|308400|308214|307618|307500|3594
1647528000000|2022-03-17 14:40:00|308168|308015|308213|307819|308600|308358|307450|307269|6236
1647528300000|2022-03-17 14:45:00|308211|307818|307500|307148|308500|308350|306519|306197|7950
1647528600000|2022-03-17 14:50:00|307375|307066|306398|306204|307500|307198|306285|306000|5161
1647528900000|2022-03-17 14:55:00|306399|306221|306866|306651|307297|307066|306399|306169|2665
1647529200000|2022-03-17 15:00:00|306860|306549|306680|306525|307157|306797|305804|305600|6844
1647529500000|2022-03-17 15:05:00|306678|306524|307540|307347|307896|307649|306536|306188|8170
1647529800000|2022-03-17 15:10:00|307515|307342|307469|307174|307800|307713|307057|306800|5524
1647530100000|2022-03-17 15:15:00|307484|307307|308298|308076|308500|308199|307484|307307|4883
1647530400000|2022-03-17 15:20:00|308141|307900|308837|308631|308900|308730|308106|307900|3667
1647530700000|2022-03-17 15:25:00|308888|308716|308868|308668|308900|308823|308365|308001|4882
1647531000000|2022-03-17 15:30:00|308817|308596|309106|308794|309387|309152|308748|308516|8925
1647531300000|2022-03-17 15:35:00|308999|308907|309306|309150|309444|309303|308554|308400|2958
1647531600000|2022-03-17 15:40:00|309302|309152|309097|308900|309500|309314|308974|308814|3324
1647531900000|2022-03-17 15:45:00|309095|308911|308082|307801|309123|308931|307977|307675|5690
1647532200000|2022-03-17 15:50:00|308004|307805|309193|308940|309329|308941|307893|307659|5435
1647532500000|2022-03-17 15:55:00|309194|308984|309081|308865|309600|309417|309081|308804|3580
1647532800000|2022-03-17 16:00:00|309164|308866|309220|309007|309500|309387|308870|308600|3307
1647533100000|2022-03-17 16:05:00|309197|309012|309776|309583|309800|309684|309197|309012|3469
1647533400000|2022-03-17 16:10:00|309778|309539|309241|309109|309900|309796|309175|309010|2246
1647533700000|2022-03-17 16:15:00|309258|309108|310256|310085|310300|310085|308881|308755|8106
1647534000000|2022-03-17 16:20:00|310255|310086|310401|310200|310700|310465|310083|309655|6091
1647534300000|2022-03-17 16:25:00|310450|310287|310347|310179|310550|310386|309828|309342|4690
1647534600000|2022-03-17 16:30:00|310311|310041|310253|310058|310475|310400|309839|309600|4641
1647534900000|2022-03-17 16:35:00|310239|310060|310500|310350|310500|310361|310167|310056|1120
1647535200000|2022-03-17 16:40:00|310467|310356|310393|310125|310699|310535|310089|309831|4085
1647535500000|2022-03-17 16:45:00|310392|310159|310440|310316|310500|310372|310070|309829|2126
1647535800000|2022-03-17 16:50:00|310417|310317|310899|310692|311100|310903|310400|310202|7883
1647536100000|2022-03-17 16:55:00|310926|310751|310693|310391|311100|310930|310356|310285|5541
1647536400000|2022-03-17 17:00:00|310692|310392|310647|310522|310845|310541|310122|310000|2488
1647536700000|2022-03-17 17:05:00|310680|310523|310298|310013|310789|310601|310143|310000|2500
1647537000000|2022-03-17 17:10:00|310199|310009|310052|309737|310600|310356|309805|309608|2746
1647537300000|2022-03-17 17:15:00|310051|309801|310340|309945|310388|310218|309597|309500|6862
1647537600000|2022-03-17 17:20:00|310338|309946|310884|310637|310952|310713|310200|309945|3138
1647537900000|2022-03-17 17:25:00|310798|310636|311652|311485|311652|311600|310595|310379|7369
1647538200000|2022-03-17 17:30:00|311700|311486|311449|311281|311929|311782|311394|311277|8798
1647538500000|2022-03-17 17:35:00|311444|311276|311256|311005|311452|311279|310781|310657|3689
1647538800000|2022-03-17 17:40:00|311209|311042|312181|312000|312269|312137|311209|311042|7025
1647539100000|2022-03-17 17:45:00|312207|312001|312758|312556|312967|312852|312199|312001|8073
1647539400000|2022-03-17 17:50:00|312757|312561|313598|313432|313599|313432|312650|312543|10506
1647539700000|2022-03-17 17:55:00|313600|313475|313679|313526|314300|314045|313582|313300|18004
1647540000000|2022-03-17 18:00:00|313732|313528|313679|313395|313785|313600|313100|313000|9673
1647540300000|2022-03-17 18:05:00|313652|313399|313525|313301|314066|313920|313502|313301|7546
1647540600000|2022-03-17 18:10:00|313517|313316|312827|312501|313661|313512|312592|312485|4713
1647540900000|2022-03-17 18:15:00|312805|312514|312923|312714|313491|313145|312767|312514|2856
1647541200000|2022-03-17 18:20:00|313058|312863|313102|312782|313500|313385|312854|312661|4165
1647541500000|2022-03-17 18:25:00|313178|312954|312696|312578|313401|313149|312515|312319|3874
1647541800000|2022-03-17 18:30:00|312795|312601|313708|313538|313945|313764|312795|312544|7010
1647542100000|2022-03-17 18:35:00|313700|313499|312990|312843|313851|313655|312790|312600|5426
1647542400000|2022-03-17 18:40:00|312988|312500|313434|313308|313500|313308|312700|312500|3258
1647542700000|2022-03-17 18:45:00|313458|313368|313393|313248|313600|313438|312993|312727|3010
1647543000000|2022-03-17 18:50:00|313502|313249|313754|313481|313940|313823|313374|313206|6471
1647543300000|2022-03-17 18:55:00|313753|313484|314349|314206|315000|314997|313477|313312|17095
1647543600000|2022-03-17 19:00:00|314270|314202|314400|314318|314500|314404|314071|313945|4929
1647543900000|2022-03-17 19:05:00|314398|314322|313458|313301|314676|314542|313394|313200|7524
1647544200000|2022-03-17 19:10:00|313457|313300|312594|312483|313575|313428|312187|312100|5108
1647544500000|2022-03-17 19:15:00|312606|312484|313246|313106|313500|313308|312199|312103|10089
1647544800000|2022-03-17 19:20:00|313251|313107|312981|312778|313396|313212|312557|312410|4448
1647545100000|2022-03-17 19:25:00|312980|312808|313098|312908|313300|313115|312795|312590|3844
1647545400000|2022-03-17 19:30:00|313138|312914|313298|313092|313488|313367|312948|312716|6913
1647545700000|2022-03-17 19:35:00|313203|313107|313800|313692|313800|313693|313196|313092|5657
1647546000000|2022-03-17 19:40:00|313840|313693|314309|314138|314428|314345|313607|313359|14063
1647546300000|2022-03-17 19:45:00|314233|314119|314499|314406|314796|314711|314141|314047|17891
1647546600000|2022-03-17 19:50:00|314486|314400|313904|313742|314486|314400|313355|313163|29556
1647546900000|2022-03-17 19:55:00|313800|313745|314750|314476|314750|314738|313428|313307|43925
1647547200000|2022-03-17 20:00:00|314999|314478|314750|314400|315000|314543|314500|314400|269687
1647547500000|2022-03-17 20:05:00|314700|314100|314300|314225|314700|314478|314225|314000|2035
1647547800000|2022-03-17 20:10:00|314221|314100|314400|314150|314400|314150|314221|314100|926
1647548100000|2022-03-17 20:15:00|314488|314100|314483|314000|314498|314150|314398|314000|581
1647548400000|2022-03-17 20:20:00|314388|313900|314388|313902|314388|313902|314388|313900|956
1647548700000|2022-03-17 20:25:00|314000|313800|313998|312500|314000|313800|313300|312500|2165
1647549000000|2022-03-17 20:30:00|313989|312650|313800|313300|314000|313402|313800|312622|410
1647549300000|2022-03-17 20:35:00|313300|313210|313990|312500|313990|313212|312800|312400|4348
1647549600000|2022-03-17 20:40:00|313400|312705|313190|312715|313900|312717|313190|312705|479
1647549900000|2022-03-17 20:45:00|313200|312800|313200|312812|313200|312812|313200|312800|460
1647550200000|2022-03-17 20:50:00|313090|312800|313100|312800|313100|312800|313090|312750|309
1647550500000|2022-03-17 20:55:00|313200||313200||313200||313200||291
1647550800000|2022-03-17 21:00:00|313100|313000|313200|312800|313200|313000|313100|312800|224
1647551100000|2022-03-17 21:05:00|||||||||264
1647551400000|2022-03-17 21:10:00|313800||313800||313800||313800||262
1647551700000|2022-03-17 21:15:00|||||||||314
1647552000000|2022-03-17 21:20:00|||||||||19
1647552300000|2022-03-17 21:25:00|313900|313100|313900|313100|313900|313100|313900|313100|104
1647552600000|2022-03-17 21:30:00|313800|313180|313800|313180|313800|313180|313800|313180|32
1647552900000|2022-03-17 21:35:00|313600|313500|313788|313110|313788|313500|313600|313110|433
1647553200000|2022-03-17 21:40:00|313800|313180|313800|313110|313800|313180|313800|313110|15
1647553500000|2022-03-17 21:45:00|313400|313100|313300|313100|313400|313100|313300|313100|235
1647553800000|2022-03-17 21:50:00|313400|313300|313400|313300|313400|313300|313400|313300|460
1647554100000|2022-03-17 21:55:00|||||||||169
1647554400000|2022-03-17 22:00:00|313500||313887||313888||313500||356
1647554700000|2022-03-17 22:05:00|313888||313887||313888||313887||216
1647555000000|2022-03-17 22:10:00|313500|313110|313398|313025|313500|313110|313300|313025|585
1647555300000|2022-03-17 22:15:00|313400|312800|313400|312800|313400|312800|313400|312800|352
1647555600000|2022-03-17 22:20:00|313388|313000|313400|313000|313400|313000|313200|313000|160
1647555900000|2022-03-17 22:25:00|313350||313400||313400||313350||48
1647556200000|2022-03-17 22:30:00|313398|312900|313445|312905|313445|312905|313398|312900|302
1647556500000|2022-03-17 22:35:00|313440|312922|313440|312922|313440|312922|313440|312922|16
1647556800000|2022-03-17 22:40:00|313395|312900|313395|312900|313395|312900|313395|312900|83
1647557100000|2022-03-17 22:45:00|313300|312925|313300|312900|313300|312925|313300|312900|59
1647557400000|2022-03-17 22:50:00|313288|312977|313200|312977|313300|313077|313075|312900|469
1647557700000|2022-03-17 22:55:00|313300|312925|313300|312800|313300|312977|313200|312800|762
1647558000000|2022-03-17 23:00:00|313239||313300||313300||313089||137
1647558300000|2022-03-17 23:05:00|313239||313220||313300||313211||231
1647558600000|2022-03-17 23:10:00|313099|312801|313099|312801|313099|312801|313099|312801|19
1647558900000|2022-03-17 23:15:00|313100|312800|313100|312800|313100|312800|313099|312800|69
1647559200000|2022-03-17 23:20:00||312700||312700||312700||312700|184
1647559500000|2022-03-17 23:25:00|313099|312701|313094|312701|313099|312701|313094|312701|112
1647559800000|2022-03-17 23:30:00|313289|312900|313289|312900|313289|312985|312850|312700|245
1647560100000|2022-03-17 23:35:00|312800|312801|313289|312701|313289|312801|312800|312700|952
1647560400000|2022-03-17 23:40:00|313239|312800|313289|312800|313300|312800|313220|312800|203
1647560700000|2022-03-17 23:45:00|313255||313100||313255||313050||206
1647561000000|2022-03-17 23:50:00|313050|312705|313000|312705|313100|312705|313000|312705|445
1647561300000|2022-03-17 23:55:00|313100|312706|313300|312705|313300|312801|313100|312705|590
1647590400000|2022-03-18 08:00:00|313800|311200|313800|311201|313800|311576|313800|311046|49
1647590700000|2022-03-18 08:05:00|313687|311246|313712|311201|313800|311270|313687|311201|53
1647591000000|2022-03-18 08:10:00|313710||313800||313800||313416||65
1647591300000|2022-03-18 08:15:00|313798|312541|313800|312541|313800|312541|313786|312541|18
1647591600000|2022-03-18 08:20:00|313784||313800||313800||313784||24
1647591900000|2022-03-18 08:25:00|||||||||3
1647592200000|2022-03-18 08:30:00|313587|311201|313699|311201|313800|312000|313445|311201|172
1647592500000|2022-03-18 08:35:00|313697|312050|313685|311201|313800|312050|313683|311201|29
1647592800000|2022-03-18 08:40:00|313698|312001|313691|312001|313800|312411|313658|312001|252
1647593100000|2022-03-18 08:45:00|313690|311201|313800|311201|313800|313384|313000|311201|732
1647593400000|2022-03-18 08:50:00|313797|311202|313790|311802|313797|312708|313784|311201|12
1647593700000|2022-03-18 08:55:00||312002||312016||312500||311201|52
1647594000000|2022-03-18 09:00:00||312191||312154||312199||311201|34
1647594300000|2022-03-18 09:05:00||312152||312012||312505||311602|11
1647594600000|2022-03-18 09:10:00|313700|311603|313790|311796|313790|312021|313700|311603|8
1647594900000|2022-03-18 09:15:00|313700|312015|313790|312000|313790|312015|313700|311603|69
1647595200000|2022-03-18 09:20:00|313700|312015|313700|312001|313790|312015|313600|312000|31
1647595500000|2022-03-18 09:25:00||312000||311602||312000||311504|12
1647595800000|2022-03-18 09:30:00|313790|311632|313790|311877|313790|312116|313790|311602|82
1647596100000|2022-03-18 09:35:00|313700|311602|313790|311602|313790|311848|313700|311540|39
1647596400000|2022-03-18 09:40:00|313700|311634|313790|311808|313790|311808|313700|311602|17
1647596700000|2022-03-18 09:45:00|313700|311602|313790|311834|313790|311834|313700|311602|29
1647597000000|2022-03-18 09:50:00||311632||311959||311960||311602|17
1647597300000|2022-03-18 09:55:00||311602||311632||312087||311501|130
1647597600000|2022-03-18 10:00:00||311602||312000||312000||311602|8
1647597900000|2022-03-18 10:05:00||311602||311608||312000||311602|6
1647598200000|2022-03-18 10:10:00|313700|311602|313699|312000|313700|312000|313390|311602|49
1647598500000|2022-03-18 10:15:00|313000|311602|313699|311602|313699|312000|313000|311501|81
1647598800000|2022-03-18 10:20:00|313205|311608|313699|311602|313699|312000|313205|311602|4
1647599100000|2022-03-18 10:25:00||312000||311650||312000||311602|57
1647599400000|2022-03-18 10:30:00||312407||312400||312605||312000|363
1647599700000|2022-03-18 10:35:00|||||||||163
1647600000000|2022-03-18 10:40:00||312347||312400||312400||312307|131
1647600300000|2022-03-18 10:45:00|313560|312307|313699|312311|313699|312500|313560|312307|169
1647600600000|2022-03-18 10:50:00|313698|312312|313556|312000|313699|312400|313553|311650|125
1647600900000|2022-03-18 10:55:00|313555|311650|313558|311800|313699|312000|313553|311650|9
1647601200000|2022-03-18 11:00:00|313699|312000|313500|312200|313699|312360|313400|312000|251
1647601500000|2022-03-18 11:05:00|313499|312100|313200|312000|313499|312200|313200|312000|221
1647601800000|2022-03-18 11:10:00|313000|312100|313200|312002|313200|312100|313000|312000|82
1647602100000|2022-03-18 11:15:00||312001||312400||312500||312000|54
1647602400000|2022-03-18 11:20:00|313170|312500|313170|312500|313170|312578|313170|312400|199
1647602700000|2022-03-18 11:25:00||312475||312400||312500||312400|706
1647603000000|2022-03-18 11:30:00|312800||312800||312800||312800||633
1647603300000|2022-03-18 11:35:00|312700|312500|312800|312500|312800|312500|312600|312500|222
1647603600000|2022-03-18 11:40:00|312700||312800||312800||312698||85
1647603900000|2022-03-18 11:45:00|312799|312600|312800|312502|312800|312600|312799|312500|122
1647604200000|2022-03-18 11:50:00|312734|312522|312800|312500|312800|312522|312734|312500|416
1647604500000|2022-03-18 11:55:00|312770||312999||313170||312770||719
1647604800000|2022-03-18 12:00:00|313000|312070|312998|312000|313000|312100|312830|312000|533
1647605100000|2022-03-18 12:05:00|312500|312001|312500|312010|312500|312011|312400|312000|83
1647605400000|2022-03-18 12:10:00|312367|312011|312733|312400|312900|312400|312338|312000|984
1647605700000|2022-03-18 12:15:00|312830|312100|313000|312025|313000|312100|312500|312010|1108
1647606000000|2022-03-18 12:20:00|312994|312041|312983|312200|313000|312200|312983|312041|93
1647606300000|2022-03-18 12:25:00|313000|312220|313000|312500|313000|312640|313000|312220|258
1647606600000|2022-03-18 12:30:00||312630||312700||312700||312220|102
1647606900000|2022-03-18 12:35:00|||||||||147
1647607200000|2022-03-18 12:40:00||312500||312500||312500||312500|337
1647607500000|2022-03-18 12:45:00|313170|312817|313170|312900|313170|312900|313170|312817|325
1647607800000|2022-03-18 12:50:00|313168|312817|313170|312400|313170|312817|312463|312000|2957
1647608100000|2022-03-18 12:55:00|313166|312210|313000|312210|313166|312619|313000|312210|286
1647608400000|2022-03-18 13:00:00|313154|312250|313154|312250|313154|312250|313154|312250|110
1647608700000|2022-03-18 13:05:00|313098|312225|313000|312100|313098|312250|312895|312100|270
1647609000000|2022-03-18 13:10:00|312895|312270|312800|312401|313000|312458|312597|312100|633
1647609300000|2022-03-18 13:15:00|312817|312600|312817|312600|312817|312609|312817|312600|582
1647609600000|2022-03-18 13:20:00|312895|312700|312895|312700|312895|312700|312817|312700|432
1647609900000|2022-03-18 13:25:00|313000|312978|314000|313600|314850|314156|313000|312700|29593
1647610200000|2022-03-18 13:30:00|314218|313932|312680|312318|314999|314800|312219|312000|22163
1647610500000|2022-03-18 13:35:00|312681|312440|314500|314112|314846|314511|312570|312318|12337
1647610800000|2022-03-18 13:40:00|314421|314113|312756|312518|314457|314116|312554|312296|25865
1647611100000|2022-03-18 13:45:00|312785|312565|314997|314827|315412|315087|312762|312500|15130
1647611400000|2022-03-18 13:50:00|314999|314810|314363|314035|315359|315040|314175|314000|11033
1647611700000|2022-03-18 13:55:00|314400|314259|315300|315035|315412|315200|314385|314228|7547
1647612000000|2022-03-18 14:00:00|315400|315156|315549|315261|315888|315674|315081|314710|7888
1647612300000|2022-03-18 14:05:00|315465|315263|315699|315400|315899|315762|315326|315100|7122
1647612600000|2022-03-18 14:10:00|315700|315308|315799|315569|315928|315830|315300|315200|13648
1647612900000|2022-03-18 14:15:00|315798|315578|314187|313907|315799|315667|313751|313565|14119
1647613200000|2022-03-18 14:20:00|314184|313913|314477|314231|314752|314500|313693|313629|5175
1647613500000|2022-03-18 14:25:00|314302|314230|314650|314465|314707|314482|314173|314065|8556
1647613800000|2022-03-18 14:30:00|314577|314410|313782|313629|315332|315138|313782|313627|9760
1647614100000|2022-03-18 14:35:00|313777|313630|313264|312997|314180|313998|313075|312800|9568
1647614400000|2022-03-18 14:40:00|313181|312931|313707|313461|313900|313733|312848|312700|4206
1647614700000|2022-03-18 14:45:00|313706|313345|313737|313602|314000|313871|313597|313345|6879
1647615000000|2022-03-18 14:50:00|313734|313603|313883|313709|314000|313867|313398|313122|9853
1647615300000|2022-03-18 14:55:00|313881|313555|314960|314706|314961|314802|313751|313554|5246
1647615600000|2022-03-18 15:00:00|314883|314510|315789|315603|315800|315720|314706|314467|10809
1647615900000|2022-03-18 15:05:00|315788|315604|315950|315708|316086|315914|315485|315000|7582
1647616200000|2022-03-18 15:10:00|316000|315709|315630|315437|316115|315983|315630|315373|6386
1647616500000|2022-03-18 15:15:00|315624|315247|316046|315828|316047|315900|315458|315200|5641
1647616800000|2022-03-18 15:20:00|316047|315912|315998|315854|316179|315958|315792|315552|7947
1647617100000|2022-03-18 15:25:00|316000|315862|316450|316248|316657|316531|315883|315560|7005
1647617400000|2022-03-18 15:30:00|316500|316308|317763|317580|317900|317772|316499|316248|13514
1647617700000|2022-03-18 15:35:00|317762|317711|318022|317901|318577|318361|317472|317033|14119
1647618000000|2022-03-18 15:40:00|317998|317800|317584|317400|317998|317800|317452|317240|8362
1647618300000|2022-03-18 15:45:00|317650|317401|317455|317256|317935|317652|317399|317206|4781
1647618600000|2022-03-18 15:50:00|317502|317301|317149|316900|318020|317932|317121|316900|8531
1647618900000|2022-03-18 15:55:00|317136|316901|317975|317703|318000|317829|317136|316901|4956
1647619200000|2022-03-18 16:00:00|317974|317749|318113|317923|318200|318068|317701|317384|4218
1647619500000|2022-03-18 16:05:00|318114|317924|317790|317438|318119|318020|317597|317252|1426
1647619800000|2022-03-18 16:10:00|317789|317514|317780|317500|317929|317763|317384|317159|4629
1647620100000|2022-03-18 16:15:00|317781|317620|318099|317931|318199|318059|317688|317501|4932
1647620400000|2022-03-18 16:20:00|318075|317940|317987|317860|318099|317951|317686|317500|3700
1647620700000|2022-03-18 16:25:00|318055|317861|318160|318008|318200|318091|317938|317820|2671
1647621000000|2022-03-18 16:30:00|318139|318009|318449|318257|318456|318362|318059|317820|5082
1647621300000|2022-03-18 16:35:00|318462|318258|318465|318318|318600|318520|318302|318200|7768
1647621600000|2022-03-18 16:40:00|318459|318327|319010|318866|319100|319023|318459|318270|5999
1647621900000|2022-03-18 16:45:00|319017|318867|318880|318801|319407|319249|318717|318529|7972
1647622200000|2022-03-18 16:50:00|318897|318802|319199|319021|319482|319371|318851|318753|11649
1647622500000|2022-03-18 16:55:00|319177|319030|318876|318694|319418|319258|318876|318680|7309
1647622800000|2022-03-18 17:00:00|318868|318687|318858|318623|319108|318941|318690|318500|4987
1647623100000|2022-03-18 17:05:00|318857|318622|319076|318879|319400|319260|318452|318350|7429
1647623400000|2022-03-18 17:10:00|319071|318815|319399|319000|319508|319480|319071|318815|10727
1647623700000|2022-03-18 17:15:00|319394|319150|319105|319024|319497|319393|319105|319000|3889
1647624000000|2022-03-18 17:20:00|319104|319026|319361|319210|319473|319337|318979|318773|6860
1647624300000|2022-03-18 17:25:00|319300|319211|319351|319251|319600|319530|319253|319088|7827
1647624600000|2022-03-18 17:30:00|319317|319252|319524|319423|319600|319518|319126|319100|6141
1647624900000|2022-03-18 17:35:00|319523|319426|319505|319319|319800|319666|319444|319300|9355
1647625200000|2022-03-18 17:40:00|319504|319318|319297|319191|319504|319322|318950|318815|7051
1647625500000|2022-03-18 17:45:00|319296|319196|319240|319098|319360|319250|319078|318853|3634
1647625800000|2022-03-18 17:50:00|319219|319097|319307|319218|319370|319231|319021|318852|5145
1647626100000|2022-03-18 17:55:00|319348|319225|319378|319226|319500|319344|319072|318984|7114
1647626400000|2022-03-18 18:00:00|319377|319234|319355|319155|319647|319555|319215|319012|5797
1647626700000|2022-03-18 18:05:00|319322|319159|318845|318702|319326|319231|318763|318700|7067
1647627000000|2022-03-18 18:10:00|318809|318607|319095|318972|319137|318972|318445|318300|7767
1647627300000|2022-03-18 18:15:00|319137|319002|319235|319115|319500|319402|319132|319000|3780
1647627600000|2022-03-18 18:20:00|319231|319051|319158|319010|319400|319310|319057|318842|4061
1647627900000|2022-03-18 18:25:00|319155|319007|319177|318954|319200|319007|318667|318529|5643
1647628200000|2022-03-18 18:30:00|319098|318955|318550|318420|319200|318955|317947|317800|10292
1647628500000|2022-03-18 18:35:00|318549|318398|319258|319076|319300|319098|318513|318398|1979
1647628800000|2022-03-18 18:40:00|319247|319087|318961|318747|319300|319144|318684|318501|1800
1647629100000|2022-03-18 18:45:00|318876|318750|319299|319118|319479|319336|318869|318747|6173
1647629400000|2022-03-18 18:50:00|319291|319177|319811|319687|319811|319746|319197|319112|11668
1647629700000|2022-03-18 18:55:00|319779|319456|319896|319853|320000|319956|319645|319184|8760
1647630000000|2022-03-18 19:00:00|319895|319851|320211|320090|320220|320161|319726|319527|13072
1647630300000|2022-03-18 19:05:00|320197|320093|320035|319955|320200|320093|319752|319671|4625
1647630600000|2022-03-18 19:10:00|320000|319977|320274|320175|320400|320297|320000|319955|4600
1647630900000|2022-03-18 19:15:00|320300|320185|320688|320623|320688|320630|320225|320154|9373
1647631200000|2022-03-18 19:20:00|320700|320624|320385|320240|320752|320674|320365|320230|9213
1647631500000|2022-03-18 19:25:00|320373|320241|320888|320779|320993|320857|320373|320230|7731
1647631800000|2022-03-18 19:30:00|320882|320757|321457|321341|321497|321441|320743|320544|13692
1647632100000|2022-03-18 19:35:00|321477|321373|320957|320795|321770|321674|320660|320553|16228
1647632400000|2022-03-18 19:40:00|321016|320877|321603|321501|321885|321775|320883|320775|11660
1647632700000|2022-03-18 19:45:00|321598|321524|321576|321412|321850|321833|321209|321100|12664
1647633000000|2022-03-18 19:50:00|321475|321372|322998|322912|323000|322912|321475|321303|37504
1647633300000|2022-03-18 19:55:00|322995|322711|322635|322505|323217|323123|322553|322450|78917
1647633600000|2022-03-18 20:00:00|322989|322500|322300|322200|322989|322599|322300|321192|3279
1647633900000|2022-03-18 20:05:00|322500|322161|322300|322200|322500|322310|322200|322100|2131
1647634200000|2022-03-18 20:10:00|322500|322210|322300|322050|322500|322210|322130|322050|3974
1647634500000|2022-03-18 20:15:00|322000|322223|322100|321600|322100|322223|322000|321600|2702
1647634800000|2022-03-18 20:20:00|322000|321604|322200|322103|322500|322200|322000|321600|2940
1647635100000|2022-03-18 20:25:00|322300|322000|322290|322110|322300|322200|322200|322000|1160
1647635400000|2022-03-18 20:30:00|322247|322190|322300|322200|322300|322200|322247|322110|837
1647635700000|2022-03-18 20:35:00|||||||||428
1647636000000|2022-03-18 20:40:00|322400|322250|322351|322250|322400|322250|322351|322250|648
1647636300000|2022-03-18 20:45:00|322325|322251|322400|322301|322400|322301|322325|322251|595
1647636600000|2022-03-18 20:50:00|322347|322303|322500|322303|322500|322303|322347|322303|802
1647636900000|2022-03-18 20:55:00|322501|322400|322800|322500|322800|322500|322501|322303|529
1647849600000|2022-03-21 08:00:00|322031|319613|322000|320500|322209|320506|321993|319613|75
1647849900000|2022-03-21 08:05:00|321991|320600|322000|320500|322000|320600|321981|320500|122
1647850200000|2022-03-21 08:10:00|321991||321992||322000||321988||50
1647850500000|2022-03-21 08:15:00|321000|320700|322000|320500|322000|320808|321000|320500|245
1647850800000|2022-03-21 08:20:00|321279||322000||322000||321279||70
1647851100000|2022-03-21 08:25:00|321992||322000||322000||321986||66
1647851400000|2022-03-21 08:30:00|321992||322000||322000||321989||12
1647851700000|2022-03-21 08:35:00|||||||||32
1647852000000|2022-03-21 08:40:00|321881|320700|321915|320500|322000|320700|321881|320500|32
1647852300000|2022-03-21 08:45:00|322000|320800|322000|320501|322000|320800|321996|320501|66
1647852600000|2022-03-21 08:50:00|320999|320500|320999|320000|320999|320500|320999|317500|331
1647852900000|2022-03-21 08:55:00||320500||320500||320500||320500|93
1647853200000|2022-03-21 09:00:00|320900||320999||320999||320900||86
1647853500000|2022-03-21 09:05:00|322000|319141|322000|319364|322000|320530|322000|317500|310
1647853800000|2022-03-21 09:10:00|320855|319362|322000|319291|322000|319455|320855|317500|80
1647854100000|2022-03-21 09:15:00|321899|319289|322000|319432|322000|319432|321899|317500|21
1647854400000|2022-03-21 09:20:00||317500||319526||320008||317500|40
1647854700000|2022-03-21 09:25:00||319528||319653||319653||317520|7
1647855000000|2022-03-21 09:30:00|321999|318386|321999|319961|321999|320023|321999|318386|29
1647855300000|2022-03-21 09:35:00|321310|320001|321437|319543|321480|320007|321310|317520|39
1647855600000|2022-03-21 09:40:00|321434|319544|321082|319573|321440|319573|321082|317520|3
1647855900000|2022-03-21 09:45:00|321999|319574|321480|319325|321999|319575|321082|317520|127
1647856200000|2022-03-21 09:50:00|321300|319500|321999|319611|321999|319611|321300|319500|80
1647856500000|2022-03-21 09:55:00|||||||||7
1647856800000|2022-03-21 10:00:00|321500|319500|321604|319505|321999|319769|321498|319500|45
1647857100000|2022-03-21 10:05:00|321999|319500|321999|319563|321999|319704|321480|319500|18
1647857400000|2022-03-21 10:10:00||319500||319598||319739||319500|33
1647857700000|2022-03-21 10:15:00||319500||319725||319725||319500|1
1647858000000|2022-03-21 10:20:00|321480|319500|321999|319543|321999|319543|321412|319500|55
1647858300000|2022-03-21 10:25:00|321000|319500|321000|319500|321230|319598|321000|319500|30
1647858600000|2022-03-21 10:30:00|321160|319527|321000|319500|321160|319594|321000|319500|52
1647858900000|2022-03-21 10:35:00||320000||319500||320000||319500|193
1647859200000|2022-03-21 10:40:00||320000||319685||320000||319500|33
1647859500000|2022-03-21 10:45:00|321174|319500|321200|319500|321200|319539|321174|319500|110
1647859800000|2022-03-21 10:50:00|321132|319527|321132|319532|321138|319665|321132|319500|6
1647860100000|2022-03-21 10:55:00|321200|319500|321200|319666|321200|320400|321132|319500|67
1647860400000|2022-03-21 11:00:00|322000|320000|322000|321000|322000|321300|321999|320000|1110
1647860700000|2022-03-21 11:05:00|322600|321500|322600|321800|322600|322000|322233|321500|1341
1647861000000|2022-03-21 11:10:00|322243|321950|322590|322030|322600|322100|322000|321935|1003
1647861300000|2022-03-21 11:15:00|322600|322010|322600|322100|322600|322136|322098|321950|1088
1647861600000|2022-03-21 11:20:00|322580|322101|322980|322500|323100|322500|322580|322101|563
1647861900000|2022-03-21 11:25:00|322800|322600|322800|322700|322800|322700|322800|322311|645
1647862200000|2022-03-21 11:30:00|322790|322400|323300|322600|323300|322702|322790|322400|2228
1647862500000|2022-03-21 11:35:00|323200|322510|323000|322700|323300|322900|323000|322510|735
1647862800000|2022-03-21 11:40:00|322980|322800|322800|322700|322980|322800|322790|322650|870
1647863100000|2022-03-21 11:45:00|322799|322710|322800|322652|322800|322710|322799|322650|957
1647863400000|2022-03-21 11:50:00|322799|322650|322799|322402|322799|322655|322650|322400|534
1647863700000|2022-03-21 11:55:00|322490|322400|322680|322561|322800|322561|322490|322000|612
1647864000000|2022-03-21 12:00:00|322800|322400|322690|322485|322800|322600|322690|322100|853
1647864300000|2022-03-21 12:05:00|322500|322400|322590|322100|322700|322400|322491|322000|602
1647864600000|2022-03-21 12:10:00|322700|322150|322700|322345|322700|322356|322680|322150|110
1647864900000|2022-03-21 12:15:00|322644|322400|322680|322100|322700|322400|322517|322100|513
1647865200000|2022-03-21 12:20:00|322500||322499||322800||322499||300
1647865500000|2022-03-21 12:25:00|322800||322500||322800||322500||300
1647865800000|2022-03-21 12:30:00|322498|322150|322098|321900|322500|322150|322098|321900|796
1647866100000|2022-03-21 12:35:00|322000|321510|322098|321501|322098|321510|321900|321500|784
1647866400000|2022-03-21 12:40:00|322000|321500|321992|321660|322196|321706|321992|321500|341
1647866700000|2022-03-21 12:45:00|322000|321600|322020|321500|322020|321600|321864|321500|510
1647867000000|2022-03-21 12:50:00|322000|321700|322000|321511|322020|321700|321793|321500|608
1647867300000|2022-03-21 12:55:00|322020|321510|322171|321500|322171|321650|321669|321500|827
1647867600000|2022-03-21 13:00:00|321875|321530|322000|321530|322171|321530|321700|321530|448
1647867900000|2022-03-21 13:05:00|321985|321540|322000|321790|322171|321800|321879|321540|251
1647868200000|2022-03-21 13:10:00||321775||321900||321900||321775|742
1647868500000|2022-03-21 13:15:00|321750|321999|322000|321702|322400|321999|321750|321700|1782
1647868800000|2022-03-21 13:20:00|321900|321700|322400|321750|322400|321900|321898|321700|710
1647869100000|2022-03-21 13:25:00|322000|321996|322199|321742|322800|322296|322000|321715|3050
1647869400000|2022-03-21 13:30:00|322171|321988|322511|322185|322900|322612|321394|321200|19120
1647869700000|2022-03-21 13:35:00|322503|322212|322939|322747|323000|322883|321339|321100|15272
1647870000000|2022-03-21 13:40:00|323000|322467|323239|323005|323973|323683|323000|322467|11620
1647870300000|2022-03-21 13:45:00|323400|323031|322474|322293|323499|323200|322100|322000|10978
1647870600000|2022-03-21 13:50:00|322463|322321|320294|320146|323000|322670|320199|320002|22540
1647870900000|2022-03-21 13:55:00|320287|320101|320523|320002|321560|321319|320145|320002|10817
1647871200000|2022-03-21 14:00:00|320279|320003|321092|320625|321400|321231|320155|320000|3401
1647871500000|2022-03-21 14:05:00|320919|320610|320984|320811|321107|320814|320675|320500|6115
1647871800000|2022-03-21 14:10:00|320985|320812|320190|319802|321273|321000|319866|319600|17166
1647872100000|2022-03-21 14:15:00|320187|319897|320590|320368|320769|320520|319696|319500|13110
1647872400000|2022-03-21 14:20:00|320522|320247|320434|320015|320522|320249|319633|319481|6517
1647872700000|2022-03-21 14:25:00|320192|320000|319624|319454|320390|320000|319478|319335|4360
1647873000000|2022-03-21 14:30:00|319698|319652|319652|319500|320574|320290|319650|319500|5287
1647873300000|2022-03-21 14:35:00|319653|319540|320800|320608|320800|320609|319177|319000|7315
1647873600000|2022-03-21 14:40:00|320744|320593|320657|320426|321400|321163|320486|320162|13249
1647873900000|2022-03-21 14:45:00|320574|320428|321500|321323|321600|321375|320485|320143|10807
1647874200000|2022-03-21 14:50:00|321522|321325|321887|321660|322000|321813|321319|320786|4806
1647874500000|2022-03-21 14:55:00|321950|321760|321989|321839|322650|322381|321557|321360|14672
1647874800000|2022-03-21 15:00:00|322080|321840|322307|322039|323300|322990|322006|321840|10757
1647875100000|2022-03-21 15:05:00|322362|322040|322049|321727|322730|322408|321772|321600|4584
1647875400000|2022-03-21 15:10:00|322044|321728|322877|322603|322963|322758|322044|321728|4005
1647875700000|2022-03-21 15:15:00|322876|322501|323869|323708|324200|324075|322609|322101|13065
1647876000000|2022-03-21 15:20:00|323856|323657|324500|324288|324500|324384|323573|323400|7059
1647876300000|2022-03-21 15:25:00|324714|324291|325959|325777|326070|325900|324600|324291|14508
1647876600000|2022-03-21 15:30:00|325943|325786|325800|325450|325998|325973|325256|325050|13973
1647876900000|2022-03-21 15:35:00|325717|325502|325691|325511|326275|325977|324832|324608|7259
1647877200000|2022-03-21 15:40:00|325690|325538|325448|325150|326200|326027|325100|325058|4039
1647877500000|2022-03-21 15:45:00|325318|325072|324796|324610|325900|325738|324697|324500|6202
1647877800000|2022-03-21 15:50:00|324895|324648|324762|324391|325318|325130|324148|324002|8776
1647878100000|2022-03-21 15:55:00|324760|324351|325494|325155|325900|325619|324449|324171|4914
1647878400000|2022-03-21 16:00:00|325491|325216|325099|324855|325727|325475|324729|324449|2603
1647878700000|2022-03-21 16:05:00|325200|324856|325220|325000|325375|325211|324805|324500|3210
1647879000000|2022-03-21 16:10:00|325217|325051|325142|324894|325375|325223|324763|324500|5374
1647879300000|2022-03-21 16:15:00|325141|324912|324711|324534|325207|325019|324384|324100|6692
1647879600000|2022-03-21 16:20:00|324710|324600|325429|325004|325859|325605|324699|324346|2332
1647879900000|2022-03-21 16:25:00|325446|325266|325194|324919|325900|325566|324952|324777|6823
1647880200000|2022-03-21 16:30:00|325291|324933|323287|322928|325314|325053|322934|322711|12441
1647880500000|2022-03-21 16:35:00|323284|322929|323106|322915|323324|323087|322295|322020|3917
1647880800000|2022-03-21 16:40:00|323107|322813|324149|323872|324500|324003|323012|322679|6591
1647881100000|2022-03-21 16:45:00|324148|323875|323663|323303|324148|323875|323299|323000|2940
1647881400000|2022-03-21 16:50:00|323510|323302|321881|321594|323600|323302|321881|321594|3617
1647881700000|2022-03-21 16:55:00|321854|321613|320583|320400|322500|322148|320517|320400|5919
1647882000000|2022-03-21 17:00:00|320715|320438|320329|320048|321101|320692|320118|320001|5297
1647882300000|2022-03-21 17:05:00|320290|320001|320866|320596|321101|320901|320225|320001|6939
1647882600000|2022-03-21 17:10:00|320960|320668|320399|320200|320980|320676|320228|320001|2348
1647882900000|2022-03-21 17:15:00|320595|320047|319353|319088|320595|320253|319189|319085|8965
1647883200000|2022-03-21 17:20:00|319211|319090|320192|319936|320444|320274|319168|319001|4120
1647883500000|2022-03-21 17:25:00|320149|319987|320583|320426|320960|320697|320036|319825|2800
1647883800000|2022-03-21 17:30:00|320503|320302|321410|321223|322200|321796|320324|320206|4252
1647884100000|2022-03-21 17:35:00|321392|321172|321636|321527|322190|321883|320991|320774|4339
1647884400000|2022-03-21 17:40:00|321635|321460|321380|320764|321920|321640|320525|320201|2820
1647884700000|2022-03-21 17:45:00|321195|320766|321500|321122|321600|321134|320578|320376|2923
1647885000000|2022-03-21 17:50:00|321600|321168|321666|321215|321920|321546|321052|320835|2379
1647885300000|2022-03-21 17:55:00|321655|321251|321806|321384|321920|321718|321006|320787|2159
1647885600000|2022-03-21 18:00:00|321920|321593|321482|321213|322258|321900|321272|321008|4105
1647885900000|2022-03-21 18:05:00|321470|321042|322013|321802|322200|321885|320925|320602|2830
1647886200000|2022-03-21 18:10:00|321908|321609|321580|321218|322200|321883|321326|321208|1992
1647886500000|2022-03-21 18:15:00|321728|321311|321853|321536|321856|321536|321220|321054|1821
1647886800000|2022-03-21 18:20:00|321856|321602|323320|323005|323500|323242|321855|321410|5924
1647887100000|2022-03-21 18:25:00|323198|323053|323632|323376|323900|323687|322970|322702|5540
1647887400000|2022-03-21 18:30:00|323762|323502|323499|323202|323900|323558|323396|323055|3838
1647887700000|2022-03-21 18:35:00|323600|323320|323500|323128|323600|323405|323042|322708|2755
1647888000000|2022-03-21 18:40:00|323499|323000|323490|323086|323800|323405|322809|322560|2300
1647888300000|2022-03-21 18:45:00|323299|323107|323103|322900|323840|323673|322873|322608|2375
1647888600000|2022-03-21 18:50:00|323075|322911|322752|322510|323500|322996|322683|322490|2664
1647888900000|2022-03-21 18:55:00|322770|322511|321794|321401|322999|322708|321581|321275|3603
1647889200000|2022-03-21 19:00:00|321789|321200|321512|321329|321997|321665|321195|321000|3159
1647889500000|2022-03-21 19:05:00|321513|321347|321795|321558|322500|321916|321419|321100|2858
1647889800000|2022-03-21 19:10:00|321796|321700|322360|322125|322673|322395|321701|321401|3942
1647890100000|2022-03-21 19:15:00|322400|322168|321876|321707|323000|322635|321876|321694|6388
1647890400000|2022-03-21 19:20:00|321866|321600|322600|322517|323000|322540|321858|321600|3858
1647890700000|2022-03-21 19:25:00|322594|322501|322589|322438|322900|322611|322580|322230|6167
1647891000000|2022-03-21 19:30:00|322598|322439|322846|322627|323300|323099|322298|322055|5063
1647891300000|2022-03-21 19:35:00|322841|322600|322792|322571|323130|322928|322496|322297|8682
1647891600000|2022-03-21 19:40:00|322781|322400|322690|322496|323369|323081|322449|322287|9075
1647891900000|2022-03-21 19:45:00|322689|322509|321893|321280|322877|322763|321632|321208|6028
1647892200000|2022-03-21 19:50:00|321866|321482|322886|322690|323375|323157|321866|321280|9622
1647892500000|2022-03-21 19:55:00|322974|322759|323081|322929|323500|323411|322831|322591|28066
1647892800000|2022-03-21 20:00:00|323468|322842|323200|323000|323468|323000|323099|321801|187038
1647893100000|2022-03-21 20:05:00|323300|323005|323300|323003|323300|323018|323279|323003|829
1647893400000|2022-03-21 20:10:00|323250|323118|323250|323118|323250|323118|323250|323118|109
1647893700000|2022-03-21 20:15:00||323116||323116||323116||323116|478
1647894000000|2022-03-21 20:20:00|323500|323200|323499|323225|323500|323345|323499|323200|422
1647894300000|2022-03-21 20:25:00|323400|323350|323400|323200|323400|323350|323400|323200|406
1647894600000|2022-03-21 20:30:00|323200|323120|323400|323144|323400|323144|323200|323120|993
1647894900000|2022-03-21 20:35:00||323196||323196||323196||323196|102
1647895200000|2022-03-21 20:40:00|323399|323200|323399|323200|323399|323200|323399|323200|136
1647895500000|2022-03-21 20:45:00|323400|323209|323499|323209|323499|323210|323400|323209|898
1647895800000|2022-03-21 20:50:00|323498|323211|323490|323211|323498|323226|323490|323211|53
1647896100000|2022-03-21 20:55:00|323498|323210|323497|323200|323498|323211|323489|323200|109
1647896400000|2022-03-21 21:00:00|323349|323209|323349|323120|323349|323209|323349|323120|84
1647896700000|2022-03-21 21:05:00|||||||||35
1647897000000|2022-03-21 21:10:00|||||||||72
1647897300000|2022-03-21 21:15:00|||||||||64
1647897600000|2022-03-21 21:20:00|323348|323010|323348|323010|323348|323010|323297|323010|62
1647897900000|2022-03-21 21:25:00|323349|323111|323800|323500|323900|323500|323349|323010|938
1647898200000|2022-03-21 21:30:00|323600|323010|323699|323010|323699|323010|323600|323010|639
1647898500000|2022-03-21 21:35:00|||||||||8
1647898800000|2022-03-21 21:40:00|323636||323636||323636||323636||53
1647899100000|2022-03-21 21:45:00|||||||||59
1647899400000|2022-03-21 21:50:00|||||||||27
1647899700000|2022-03-21 21:55:00|||||||||12
1647900000000|2022-03-21 22:00:00|323699|323011|323699|323010|323699|323011|323699|323010|78
1647900300000|2022-03-21 22:05:00|323499||323400||323499||323400||146
1647900600000|2022-03-21 22:10:00|||||||||9
1647900900000|2022-03-21 22:15:00|323300|323011|323400|323011|323400|323025|323300|323011|237
1647901200000|2022-03-21 22:20:00|323395|323014|323499|323010|323499|323100|323395|323010|250
1647901500000|2022-03-21 22:25:00||323025||323010||323050||323010|158
1647901800000|2022-03-21 22:30:00|323400||323299||323499||323299||54
1647902100000|2022-03-21 22:35:00|323248|323025|323499|323025|323499|323025|323248|323025|16
1647902400000|2022-03-21 22:40:00|323489|323031|323499|323055|323499|323055|323489|323025|25
1647902700000|2022-03-21 22:45:00|||||||||1
1647903000000|2022-03-21 22:50:00|323400|323025|323400|323025|323400|323025|323400|323025|28
1647903300000|2022-03-21 22:55:00|||||||||40
1647903600000|2022-03-21 23:00:00|||||||||12
1647903900000|2022-03-21 23:05:00|||||||||101
1647904200000|2022-03-21 23:10:00|323288|323100|323400|323010|323400|323100|323288|323010|570
1647904500000|2022-03-21 23:15:00|323398|323011|323400|323010|323400|323011|323398|323010|125
1647904800000|2022-03-21 23:20:00|323398|323011|323300|323010|323400|323011|323300|323010|8
1647905100000|2022-03-21 23:25:00||323023||323023||323023||323023|3
1647905400000|2022-03-21 23:30:00||323024||323101||323101||323010|26
1647905700000|2022-03-21 23:35:00||323035||323026||323035||323026|20
1647906000000|2022-03-21 23:40:00||323108||323010||323108||323010|565
1647906300000|2022-03-21 23:45:00|323133|323000|323098|322983|323133|323000|323097|322983|256
1647906600000|2022-03-21 23:50:00||322500||322500||322569||322500|259
1647906900000|2022-03-21 23:55:00|323000|322346|323098|322346|323098|322346|322900|322346|247
1647936000000|2022-03-22 08:00:00|324808|322479|324400|322811|325039|322811|324400|322479|100
1647936300000|2022-03-22 08:05:00|324999|323051|327000|320525|327000|323051|324993|320525|23
1647936600000|2022-03-22 08:10:00|326810|319323|325481|322639|327100|322639|325000|319323|103
1647936900000|2022-03-22 08:15:00|326618|320348|324299|322500|327100|322500|324299|320348|72
1647937200000|2022-03-22 08:20:00|324810|323010|325119|323200|327100|323200|324299|322500|66
1647937500000|2022-03-22 08:25:00|326452|323000|325130|323200|327100|323200|324810|322500|100
1647937800000|2022-03-22 08:30:00|327100|322500|325311|323200|327100|323200|324998|322500|80
1647938100000|2022-03-22 08:35:00|327000|323400|325353|323400|327100|323400|324998|323200|28
1647938400000|2022-03-22 08:40:00|326810|323580|325252|323400|326810|323580|324986|323400|16
1647938700000|2022-03-22 08:45:00|326375|323421|324992|323200|327300|323505|324992|323200|54
1647939000000|2022-03-22 08:50:00|326273|323400|325132|323200|326273|323400|324856|323200|82
1647939300000|2022-03-22 08:55:00|324997||325416||327300||324931||75
1647939600000|2022-03-22 09:00:00|326612|322983|324000|323200|326612|323200|324000|322983|119
1647939900000|2022-03-22 09:05:00||323100||323300||323300||323100|460
1647940200000|2022-03-22 09:10:00|325000|323200|325000|323400|325000|323400|325000|323200|499
1647940500000|2022-03-22 09:15:00|||||||||85
1647940800000|2022-03-22 09:20:00|||||||||164
1647941100000|2022-03-22 09:25:00|||||||||44
1647941400000|2022-03-22 09:30:00||323000||323000||323000||323000|64
1647941700000|2022-03-22 09:35:00|324998|323797|324995|323797|324998|323797|324993|323797|13
1647942000000|2022-03-22 09:40:00|324993|323601|325000|323797|325000|323797|324993|323601|18
1647942300000|2022-03-22 09:45:00|324998|323641|325000|323797|325000|323797|324998|323641|25
1647942600000|2022-03-22 09:50:00|||||||||7
1647942900000|2022-03-22 09:55:00||322607||323500||323797||322607|35
1647943200000|2022-03-22 10:00:00|324997|323200|324983|322500|325000|323500|324983|322500|95
1647943500000|2022-03-22 10:05:00|324400||324989||325000||324400||26
1647943800000|2022-03-22 10:10:00|325000|323500|324993|323500|325000|323500|324980|323500|29
1647944100000|2022-03-22 10:15:00|324991|323600|325000|323600|325000|323600|324979|323600|24
1647944400000|2022-03-22 10:20:00|||||||||28
1647944700000|2022-03-22 10:25:00|||||||||3
1647945000000|2022-03-22 10:30:00|324996|323970|325000|324000|325000|324000|324470|323970|130
1647945300000|2022-03-22 10:35:00|324500|323044|325000|323044|325000|323044|324500|323044|76
1647945600000|2022-03-22 10:40:00|324500|322500|324500|322915|325000|322915|324500|322500|73
1647945900000|2022-03-22 10:45:00|324499|322500|324500|323020|324500|323020|324499|322500|17
1647946200000|2022-03-22 10:50:00|325000|322500|325000|322500|325000|322857|325000|322500|29
1647946500000|2022-03-22 10:55:00|324400|322863|324400|323000|324400|323000|324400|322863|14
1647946800000|2022-03-22 11:00:00|324369|323052|324000|323300|324400|323837|324000|323000|207
1647947100000|2022-03-22 11:05:00|323900|323448|323700|322800|323900|323600|323700|322800|246
1647947400000|2022-03-22 11:10:00||322500||322600||323500||322500|266
1647947700000|2022-03-22 11:15:00|323690|322800|323500|323000|323690|323011|323500|322500|393
1647948000000|2022-03-22 11:20:00|323648|323020|323500|323000|323706|323036|323500|323000|82
1647948300000|2022-03-22 11:25:00|324000|323020|323997|323100|324400|323100|323997|323020|125
1647948600000|2022-03-22 11:30:00|324400|323101|323999|323211|324400|323211|323900|323000|186
1647948900000|2022-03-22 11:35:00|323800||323700||323800||323700||130
1647949200000|2022-03-22 11:40:00|323690|323100|323700|323011|323700|323121|323684|323000|90
1647949500000|2022-03-22 11:45:00|323668|323088|323898|323000|323900|323100|323284|323000|309
1647949800000|2022-03-22 11:50:00|323897||323500||323897||323300||102
1647950100000|2022-03-22 11:55:00|323200||323500||323500||323200||302
1647950400000|2022-03-22 12:00:00|323252||323498||323500||323252||159
1647950700000|2022-03-22 12:05:00|||||||||95
1647951000000|2022-03-22 12:10:00|323223||323225||323225||323185||191
1647951300000|2022-03-22 12:15:00|323143|322973|323100|322351|323225|322973|323100|322110|607
1647951600000|2022-03-22 12:20:00|323225|322305|323225|323000|323225|323000|323224|322305|117
1647951900000|2022-03-22 12:25:00|323219|322500|323225|322600|323225|322600|323200|322305|340
1647952200000|2022-03-22 12:30:00|323224|322305|323224|322600|323224|322600|322975|322305|200
1647952500000|2022-03-22 12:35:00|323225|322619|323000|322600|323225|322630|322997|322600|241
1647952800000|2022-03-22 12:40:00|323200|322620|323200|322621|323200|322621|323100|322620|18
1647953100000|2022-03-22 12:45:00|323224|322646|323193|322700|323225|322903|323020|322600|327
1647953400000|2022-03-22 12:50:00|323100|322756|323200|322760|323225|322760|323100|322756|299
1647953700000|2022-03-22 12:55:00|323225|323220|323489|322831|323499|323220|323225|322760|512
1647954000000|2022-03-22 13:00:00|323499|323100|324389|323506|324400|323506|323499|323100|888
1647954300000|2022-03-22 13:05:00|323794|323511|323680|323400|324400|323515|323680|323300|2345
1647954600000|2022-03-22 13:10:00|323700|323225|323999|323100|323999|323225|323397|323000|493
1647954900000|2022-03-22 13:15:00|323493||323400||323493||323391||126
1647955200000|2022-03-22 13:20:00|323399|323106|324000|322756|324000|323106|323300|322756|514
1647955500000|2022-03-22 13:25:00|324134|323205|324000|323500|325000|323908|324000|322756|1588
1647955800000|2022-03-22 13:30:00|323641|323641|324783|324616|325500|324994|323641|323200|11702
1647956100000|2022-03-22 13:35:00|324761|324619|326355|326075|326700|326475|324421|324210|17287
1647956400000|2022-03-22 13:40:00|326258|326061|325289|325001|326400|326101|325252|325000|9495
1647956700000|2022-03-22 13:45:00|325296|325000|325021|324778|325800|325319|324019|323657|8048
1647957000000|2022-03-22 13:50:00|325100|324779|325945|325757|325945|325808|324003|323828|7291
1647957300000|2022-03-22 13:55:00|325944|325775|325837|325366|326100|325867|325347|325000|5371
1647957600000|2022-03-22 14:00:00|325911|325531|327171|326856|327400|327091|325911|325531|13674
1647957900000|2022-03-22 14:05:00|327145|326888|327541|327400|327788|327643|327093|326872|14623
1647958200000|2022-03-22 14:10:00|327600|327263|327924|327785|328080|327943|327394|327210|6586
1647958500000|2022-03-22 14:15:00|328021|327786|328885|328628|328885|328700|327485|327210|10231
1647958800000|2022-03-22 14:20:00|328862|328644|328704|328565|329000|328835|328100|328000|9303
1647959100000|2022-03-22 14:25:00|328705|328571|329860|329703|330000|329968|328705|328438|19548
1647959400000|2022-03-22 14:30:00|329861|329734|330362|330204|330682|330492|329696|329501|16625
1647959700000|2022-03-22 14:35:00|330335|330205|330244|330068|330500|330362|329860|329677|6048
1647960000000|2022-03-22 14:40:00|330243|330067|330493|330352|330999|330875|329900|329764|16224
1647960300000|2022-03-22 14:45:00|330492|330300|330599|330300|331200|331003|330200|330087|10347
1647960600000|2022-03-22 14:50:00|330593|330301|330583|330357|330778|330595|330260|330100|6813
1647960900000|2022-03-22 14:55:00|330498|330350|330000|329714|330655|330437|329850|329713|7121
1647961200000|2022-03-22 15:00:00|330081|329740|330431|330156|330512|330422|329640|329500|6059
1647961500000|2022-03-22 15:05:00|330428|330201|330897|330652|330900|330827|329959|329751|7131
1647961800000|2022-03-22 15:10:00|330725|330651|331148|331000|331200|331110|330588|330433|8940
1647962100000|2022-03-22 15:15:00|331149|330939|331899|331756|332105|331908|330900|330731|12333
1647962400000|2022-03-22 15:20:00|331898|331741|332187|332032|332346|332273|331504|331346|10280
1647962700000|2022-03-22 15:25:00|332200|332035|331610|331469|332344|332211|331505|331373|11649
1647963000000|2022-03-22 15:30:00|331592|331471|331398|331251|331635|331521|331061|330900|9948
1647963300000|2022-03-22 15:35:00|331397|331252|332076|331837|332200|332075|331084|330900|8194
1647963600000|2022-03-22 15:40:00|332000|331840|331452|331260|332200|332042|331255|331142|7258
1647963900000|2022-03-22 15:45:00|331448|331261|331325|331129|331539|331402|330979|330788|7547
1647964200000|2022-03-22 15:50:00|331326|331200|330998|330801|331360|331201|330782|330500|4255
1647964500000|2022-03-22 15:55:00|330997|330809|329797|329644|330997|330826|329770|329644|12038
1647964800000|2022-03-22 16:00:00|329798|329645|329983|329703|330002|329770|329499|329414|6378
1647965100000|2022-03-22 16:05:00|329968|329731|330383|330203|330518|330283|329671|329507|8217
1647965400000|2022-03-22 16:10:00|330391|330240|330259|330151|330560|330457|330081|329905|2995
1647965700000|2022-03-22 16:15:00|330265|330167|330045|329900|330500|330266|329754|329667|3397
1647966000000|2022-03-22 16:20:00|330050|329950|329403|329151|330297|330000|328732|328517|9765
1647966300000|2022-03-22 16:25:00|329399|329181|329047|328805|329839|329299|328728|328500|3505
1647966600000|2022-03-22 16:30:00|328984|328798|328699|328422|329438|328976|328395|328269|9484
1647966900000|2022-03-22 16:35:00|328800|328500|329698|329497|329700|329535|328786|328500|4195
1647967200000|2022-03-22 16:40:00|329700|329558|329600|329452|329730|329645|329180|329000|7359
1647967500000|2022-03-22 16:45:00|329598|329453|330187|329905|330320|330044|329446|329242|3321
1647967800000|2022-03-22 16:50:00|330174|329916|330342|330125|330502|330320|329997|329799|2808
1647968100000|2022-03-22 16:55:00|330237|330144|330300|330022|330420|330242|329991|329700|1605
1647968400000|2022-03-22 17:00:00|330296|330024|330427|330223|330600|330478|329978|329713|2976
1647968700000|2022-03-22 17:05:00|330550|330272|330297|330120|330550|330493|330238|330059|1475
1647969000000|2022-03-22 17:10:00|330300|330121|330591|330356|330712|330519|330111|330000|2149
1647969300000|2022-03-22 17:15:00|330581|330223|330210|329969|330733|330479|329945|329800|1687
1647969600000|2022-03-22 17:20:00|330054|329840|329848|329701|330054|329901|329534|329340|3870
1647969900000|2022-03-22 17:25:00|329779|329620|330349|330148|330360|330238|329671|329500|3644
1647970200000|2022-03-22 17:30:00|330358|330171|330538|330375|330640|330401|330272|330149|1200
1647970500000|2022-03-22 17:35:00|330644|330379|331200|330930|331250|331092|330497|330249|5853
1647970800000|2022-03-22 17:40:00|331174|330926|331077|330864|331174|330962|330443|330300|1919
1647971100000|2022-03-22 17:45:00|331072|330865|330694|330569|331077|330914|330613|330504|1800
1647971400000|2022-03-22 17:50:00|330692|330506|330800|330603|330846|330621|330390|330237|1959
1647971700000|2022-03-22 17:55:00|330797|330605|330847|330732|331000|330852|330713|330403|2490
1647972000000|2022-03-22 18:00:00|330977|330737|330359|330122|330977|330802|330033|329906|2507
1647972300000|2022-03-22 18:05:00|330343|330133|330442|330230|330541|330379|330103|329902|1280
1647972600000|2022-03-22 18:10:00|330441|330300|330500|330430|330777|330623|330286|330001|3150
1647972900000|2022-03-22 18:15:00|330600|330446|331225|331073|331350|331260|330252|330147|3841
1647973200000|2022-03-22 18:20:00|331264|331126|330429|330204|331264|331143|330378|330204|3148
1647973500000|2022-03-22 18:25:00|330433|330206|330724|330501|330724|330501|329940|329800|2885
1647973800000|2022-03-22 18:30:00|330721|330502|330897|330700|331077|330884|330253|330029|4410
1647974100000|2022-03-22 18:35:00|330860|330732|330379|330208|330897|330751|330237|330100|4309
1647974400000|2022-03-22 18:40:00|330370|330247|330473|330332|330536|330354|330168|330020|3313
1647974700000|2022-03-22 18:45:00|330523|330347|330376|330261|330761|330510|330106|330000|4727
1647975000000|2022-03-22 18:50:00|330378|330262|330567|330433|330660|330580|330274|330041|3568
1647975300000|2022-03-22 18:55:00|330600|330437|330461|330300|330660|330504|330333|330200|7225
1647975600000|2022-03-22 19:00:00|330423|330288|330500|330414|330777|330660|330352|330201|3031
1647975900000|2022-03-22 19:05:00|330575|330415|330699|330503|330777|330597|330430|330311|3082
1647976200000|2022-03-22 19:10:00|330698|330508|330659|330401|330777|330606|330274|330200|5691
1647976500000|2022-03-22 19:15:00|330657|330475|331155|330820|331220|331132|330656|330402|6482
1647976800000|2022-03-22 19:20:00|331160|330884|330652|330401|331160|330905|330229|330100|5375
1647977100000|2022-03-22 19:25:00|330643|330536|330167|330008|330700|330547|330087|330000|4566
1647977400000|2022-03-22 19:30:00|330158|330007|330503|330405|330600|330504|329983|329843|3838
1647977700000|2022-03-22 19:35:00|330502|330406|330544|330261|330600|330500|330167|329966|5031
1647978000000|2022-03-22 19:40:00|330395|330260|330899|330711|330996|330795|330195|330077|8934
1647978300000|2022-03-22 19:45:00|330975|330767|330627|330377|331203|331127|330515|330377|8601
1647978600000|2022-03-22 19:50:00|330626|330500|329448|329300|331050|330776|329378|329300|16340
1647978900000|2022-03-22 19:55:00|329496|329302|329894|329778|329894|329790|329188|329116|32554
1647979200000|2022-03-22 20:00:00|329990|329633|329988|329800|329990|329807|329988|329615|872
1647979500000|2022-03-22 20:05:00|329980|329778|329999|329778|329999|329800|329877|329778|1845
1647979800000|2022-03-22 20:10:00|330025|329900|330050|329778|330160|329900|330000|329778|1099
1647980100000|2022-03-22 20:15:00|||||||||67
1647980400000|2022-03-22 20:20:00|329900||329950||329950||329900||284
1647980700000|2022-03-22 20:25:00||329700||329700||329700||329700|655
1647981000000|2022-03-22 20:30:00|329778|329321|329700|329427|329778|329427|329700|329321|183
1647981300000|2022-03-22 20:35:00||329500||329500||329500||329500|101
1647981600000|2022-03-22 20:40:00|||||||||46
1647981900000|2022-03-22 20:45:00|329950|329607|329950|329607|329950|329607|329950|329607|475
1647982200000|2022-03-22 20:50:00||329501||329513||329513||329501|123
1647982500000|2022-03-22 20:55:00|330000|329600|330000|329501|330000|329600|330000|329501|134
1647982800000|2022-03-22 21:00:00|||||||||60
1647983100000|2022-03-22 21:05:00|329700||329700||329700||329700||86
1647983400000|2022-03-22 21:10:00|||||||||14
1647983700000|2022-03-22 21:15:00|||||||||29
1647984000000|2022-03-22 21:20:00||329500||329501||329501||329500|41
1647984300000|2022-03-22 21:25:00||329575||329575||329575||329575|11
1647984600000|2022-03-22 21:30:00||329600||329600||329600||329600|8
1647984900000|2022-03-22 21:35:00|||||||||18
1647985200000|2022-03-22 21:40:00|||||||||112
1647985500000|2022-03-22 21:45:00|||||||||18
1647985800000|2022-03-22 21:50:00|||||||||14
1647986100000|2022-03-22 21:55:00|329600|329500|329600|329500|329600|329500|329600|329500|33
1647986400000|2022-03-22 22:00:00||329400||329351||329400||329351|255
1647986700000|2022-03-22 22:05:00||329361||329205||329400||329205|120
1647987000000|2022-03-22 22:10:00|||||||||30
1647987300000|2022-03-22 22:15:00|||||||||36
1647987600000|2022-03-22 22:20:00|330000|329210|329700|329600|330000|329600|329700|329210|605
1647987900000|2022-03-22 22:25:00|329788|329407|329700|329299|330000|329510|329700|329210|711
1647988200000|2022-03-22 22:30:00|329778|329300|329700|329300|329778|329300|329700|329300|42
1647988500000|2022-03-22 22:35:00||329299||329299||329299||329299|46
1647988800000|2022-03-22 22:40:00|330000|329300|330000|329508|330000|329680|329700|329299|1043
1647989100000|2022-03-22 22:45:00|329963||330000||330000||329963||28
1647989400000|2022-03-22 22:50:00|329967|329310|330000|329300|330000|329310|329967|329299|160
1647989700000|2022-03-22 22:55:00||329508||329512||329525||329508|9
1647990000000|2022-03-22 23:00:00||329299||329300||329512||329299|140
1647990300000|2022-03-22 23:05:00||329310||329500||329503||329310|36
1647990600000|2022-03-22 23:10:00|329899|329505|329899|329300|329899|329505|329899|329300|5
1647990900000|2022-03-22 23:15:00|329778||329778||329778||329778||13
1647991200000|2022-03-22 23:20:00|329899|329311|329778|329500|330000|329800|329778|329311|560
1647991500000|2022-03-22 23:25:00|330000|329460|329989|329301|330000|329460|329989|329300|47
1647991800000|2022-03-22 23:30:00|||||||||11
1647992100000|2022-03-22 23:35:00|329900|329510|329900|329510|329900|329510|329900|329500|9
1647992400000|2022-03-22 23:40:00|329989|329500|329989|329300|329989|329510|329888|329300|149
1647992700000|2022-03-22 23:45:00|329950||329950||329989||329949||16
1647993000000|2022-03-22 23:50:00|329949|329400|330000|329500|330000|329505|329400|329300|1010
1647993300000|2022-03-22 23:55:00||329700||329700||329700||329700|235
1648022400000|2022-03-23 08:00:00|331609|329409|331257|329057|331809|329409|331057|328857|122
1648022700000|2022-03-23 08:05:00|331057|328857|331057|328857|331057|328857|329830|328485|139
1648023000000|2022-03-23 08:10:00|331224|329024|331045|329480|331224|329480|329938|328519|77
1648023300000|2022-03-23 08:15:00|330377|329540|331152|328150|332000|329540|330100|328150|343
1648023600000|2022-03-23 08:20:00|332000|329111|330911|329111|332000|329111|329300|329111|135
1648023900000|2022-03-23 08:25:00|331999||330641||331999||330634||61
1648024200000|2022-03-23 08:30:00|331999||330200||331999||330200||45
1648024500000|2022-03-23 08:35:00|330641|329101|330487|329011|331999|329111|329999|329011|83
1648024800000|2022-03-23 08:40:00|331999||330743||331999||330742||15
1648025100000|2022-03-23 08:45:00|331999|329100|330739|329100|331999|329100|329694|329100|13
1648025400000|2022-03-23 08:50:00|331999|329200|330864|329200|331999|329200|330864|329100|8
1648025700000|2022-03-23 08:55:00|331999|329100|331027|329100|331999|329200|331003|329100|19
1648026000000|2022-03-23 09:00:00|329500||329500||329500||329500||83
1648026300000|2022-03-23 09:05:00|329667|329200|329591|329200|329667|329200|329500|329200|16
1648026600000|2022-03-23 09:10:00|329500|329100|329580|329100|329626|329100|329500|329100|59
1648026900000|2022-03-23 09:15:00|329500||329557||329624||329500||37
1648027200000|2022-03-23 09:20:00|329556|329011|330645|329100|331999|329100|329500|329011|58
1648027500000|2022-03-23 09:25:00|331999||330589||331999||330589||33
1648027800000|2022-03-23 09:30:00|331999|328911|329694|328911|331999|328911|329100|328911|344
1648028100000|2022-03-23 09:35:00|330200|328811|330144|328611|332000|328811|329920|328611|309
1648028400000|2022-03-23 09:40:00|329331|328601|329693|328511|332000|328611|329025|328411|111
1648028700000|2022-03-23 09:45:00|329331|328411|332000|328211|332000|328411|329025|328211|129
1648029000000|2022-03-23 09:50:00|331000||329331||331000||329331||17
1648029300000|2022-03-23 09:55:00|329777|328311|329898|328400|331000|328411|329331|328212|58
1648029600000|2022-03-23 10:00:00|331012|328311|330091|328311|332000|328400|329777|328311|60
1648029900000|2022-03-23 10:05:00|331357||331804||332000||329777||45
1648030200000|2022-03-23 10:10:00|332000|328211|329946|328211|332000|328211|329600|328211|54
1648030500000|2022-03-23 10:15:00|329920|328150|329500|328150|331210|328150|328500|328150|213
1648030800000|2022-03-23 10:20:00|||||||||38
1648031100000|2022-03-23 10:25:00|||||||||5
1648031400000|2022-03-23 10:30:00||327911||327911||327911||327911|66
1648031700000|2022-03-23 10:35:00|329418||329418||329418||329418||50
1648032000000|2022-03-23 10:40:00|329500|327811|329319|327811|329500|327811|329170|327811|195
1648032300000|2022-03-23 10:45:00|||||||||69
1648032600000|2022-03-23 10:50:00|329920||329362||329920||329362||19
1648032900000|2022-03-23 10:55:00|329331|327754|329368|327754|329920|327754|329100|327754|66
1648033200000|2022-03-23 11:00:00|329366|328084|329494|328206|329828|328421|329366|327754|947
1648033500000|2022-03-23 11:05:00|329699|328200|329100|328200|329699|328200|329100|328200|185
1648033800000|2022-03-23 11:10:00|328990|328206|328800|328200|328990|328206|328800|328200|366
1648034100000|2022-03-23 11:15:00||328206||328200||328206||328200|55
1648034400000|2022-03-23 11:20:00|328790|328096|328600|328010|328800|328096|328499|328000|1031
1648034700000|2022-03-23 11:25:00|328590|328000|328500|328000|328590|328034|328200|328000|798
1648035000000|2022-03-23 11:30:00|328498|327911|328300|327810|328500|328010|328000|327754|1148
1648035300000|2022-03-23 11:35:00|328299|327812|328300|328000|328300|328010|328279|327812|296
1648035600000|2022-03-23 11:40:00|328299|327977|327806|327611|328300|327977|327806|327611|1635
1648035900000|2022-03-23 11:45:00|328300|327613|328150|327700|328300|327700|327980|327613|617
1648036200000|2022-03-23 11:50:00|328149|327611|327700|327400|328300|327611|327600|327239|985
1648036500000|2022-03-23 11:55:00|327889|327410|328200|327510|328300|327800|327889|327410|328
1648036800000|2022-03-23 12:00:00|328300|327700|328279|328000|328300|328000|328279|327700|373
1648037100000|2022-03-23 12:05:00|328280|327950|328299|327727|328300|327950|328275|327726|562
1648037400000|2022-03-23 12:10:00|328300|327728|328400|328100|328400|328201|328300|327727|608
1648037700000|2022-03-23 12:15:00|328350|328000|328400|328000|328400|328080|328350|328000|259
1648038000000|2022-03-23 12:20:00|328399|328102|328389|327726|328400|328102|328000|327726|541
1648038300000|2022-03-23 12:25:00|328400|327730|328399|327726|328400|327730|328285|327726|225
1648038600000|2022-03-23 12:30:00|328400|327750|328300|327726|328400|327750|328000|327726|150
1648038900000|2022-03-23 12:35:00|328299|327780|328299|327780|328299|327780|328299|327780|175
1648039200000|2022-03-23 12:40:00|328200|327726|327970|327411|328200|327726|327780|327400|2255
1648039500000|2022-03-23 12:45:00||327414||327510||327510||327411|230
1648039800000|2022-03-23 12:50:00|327969|327600|327842|327600|327970|327600|327842|327600|562
1648040100000|2022-03-23 12:55:00|327800|327601|327889|327601|327890|327601|327796|327601|542
1648040400000|2022-03-23 13:00:00|||||||||169
1648040700000|2022-03-23 13:05:00|327890|327705|327890|327705|327890|327705|327890|327700|467
1648041000000|2022-03-23 13:10:00|327887|327715|327890|327600|327890|327716|327884|327600|846
1648041300000|2022-03-23 13:15:00|327889|327727|327890|327730|327890|327730|327887|327727|767
1648041600000|2022-03-23 13:20:00|327880|327700|327890|327800|327890|327800|327800|327600|635
1648041900000|2022-03-23 13:25:00|327867|327729|327699|327308|328800|327729|327436|326725|4512
1648042200000|2022-03-23 13:30:00|327861|327200|328150|327884|328283|327969|326187|326000|18105
1648042500000|2022-03-23 13:35:00|328147|327885|327257|326986|328800|328454|326797|326600|8224
1648042800000|2022-03-23 13:40:00|327177|326987|327641|327401|328000|327839|327056|326856|9723
1648043100000|2022-03-23 13:45:00|327640|327468|326499|326106|327736|327501|326247|326100|15491
1648043400000|2022-03-23 13:50:00|326347|326100|326228|325793|326795|326555|325438|325300|11219
1648043700000|2022-03-23 13:55:00|326079|325790|326805|326634|327300|327003|325647|325362|11117
1648044000000|2022-03-23 14:00:00|326802|326600|326959|326702|327500|327280|326058|325800|7379
1648044300000|2022-03-23 14:05:00|326895|326700|327782|327562|327963|327702|326555|326300|6252
1648044600000|2022-03-23 14:10:00|327885|327569|328358|328161|328400|328203|327095|326777|10582
1648044900000|2022-03-23 14:15:00|328379|328162|329195|328914|329300|329070|327630|327565|8755
1648045200000|2022-03-23 14:20:00|329199|328926|329307|329135|329500|329355|328526|328303|11326
1648045500000|2022-03-23 14:25:00|329302|329155|329648|329400|330000|329750|329152|329008|8822
1648045800000|2022-03-23 14:30:00|329658|329445|330159|330000|330500|330307|329275|329095|3601
1648046100000|2022-03-23 14:35:00|330158|329980|331000|330715|331334|331069|329904|329800|13241
1648046400000|2022-03-23 14:40:00|330996|330811|329516|329285|331163|330979|329379|329235|5806
1648046700000|2022-03-23 14:45:00|329425|329293|329698|329400|329699|329484|328411|328200|5259
1648047000000|2022-03-23 14:50:00|329697|329401|330728|330462|330787|330596|329538|329314|5205
1648047300000|2022-03-23 14:55:00|330727|330460|330499|330384|331000|330897|330298|330237|3632
1648047600000|2022-03-23 15:00:00|330564|330311|330898|330734|331200|331065|330473|330300|6164
1648047900000|2022-03-23 15:05:00|330925|330735|330096|329651|331198|331044|330096|329651|4134
1648048200000|2022-03-23 15:10:00|330085|329652|331032|330800|331064|330870|329870|329650|1337
1648048500000|2022-03-23 15:15:00|330800|330744|330899|330795|331064|330909|330557|330375|3155
1648048800000|2022-03-23 15:20:00|330935|330801|331698|331453|331700|331600|330789|330616|6844
1648049100000|2022-03-23 15:25:00|331690|331502|331696|331560|332264|332133|331627|331402|7152
1648049400000|2022-03-23 15:30:00|331697|331561|331401|331216|331896|331713|331401|331216|4961
1648049700000|2022-03-23 15:35:00|331403|331141|331765|331609|331800|331611|331368|331141|5242
1648050000000|2022-03-23 15:40:00|331800|331608|331936|331501|332045|331921|331390|331250|5116
1648050300000|2022-03-23 15:45:00|331935|331502|331529|331302|331964|331802|331436|331216|2900
1648050600000|2022-03-23 15:50:00|331515|331216|332000|331800|332045|331959|331506|331216|8297
1648050900000|2022-03-23 15:55:00|331999|331802|331976|331682|332150|332013|331613|331400|6979
1648051200000|2022-03-23 16:00:00|331975|331653|332163|332000|332800|332706|331785|331647|8539
1648051500000|2022-03-23 16:05:00|332110|332001|331204|330950|332112|332002|330898|330800|11810
1648051800000|2022-03-23 16:10:00|331136|330918|331183|331030|331195|331070|330151|330002|3608
1648052100000|2022-03-23 16:15:00|331182|330905|331982|331785|332000|331910|331181|330905|4419
1648052400000|2022-03-23 16:20:00|331988|331794|331458|331222|332162|331920|331293|331200|2629
1648052700000|2022-03-23 16:25:00|331457|331205|331590|331415|331705|331558|331332|331200|1100
1648053000000|2022-03-23 16:30:00|331589|331413|331391|331253|332000|331806|331371|331200|3114
1648053300000|2022-03-23 16:35:00|331387|331200|331051|330826|331638|331201|330922|330600|3095
1648053600000|2022-03-23 16:40:00|331044|330827|330283|330057|331044|330827|330178|330000|5953
1648053900000|2022-03-23 16:45:00|330342|330072|330432|330228|330764|330501|330099|329986|5283
1648054200000|2022-03-23 16:50:00|330430|330229|330977|330769|331300|331140|330279|330127|5722
1648054500000|2022-03-23 16:55:00|330963|330548|331056|330745|331200|330974|330795|330478|1402
1648054800000|2022-03-23 17:00:00|331199|330746|330298|330050|331200|331100|330180|330000|5905
1648055100000|2022-03-23 17:05:00|330245|330051|331100|330899|331100|330930|330245|330050|2600
1648055400000|2022-03-23 17:10:00|331099|330989|330552|330381|331099|330989|330400|330050|1536
1648055700000|2022-03-23 17:15:00|330639|330386|329899|329800|330770|330570|329899|329800|3751
1648056000000|2022-03-23 17:20:00|329952|329802|329186|328902|330149|329940|328830|328700|8523
1648056300000|2022-03-23 17:25:00|329184|328900|328685|328215|329184|328902|328431|328200|2365
1648056600000|2022-03-23 17:30:00|328536|328200|329463|329104|329627|329401|328327|328200|4671
1648056900000|2022-03-23 17:35:00|329568|329103|329879|329700|330309|329970|329334|329103|2939
1648057200000|2022-03-23 17:40:00|329790|329612|329128|329014|329964|329629|329128|329000|2646
1648057500000|2022-03-23 17:45:00|329145|329000|329451|329063|329650|329437|329002|328745|3050
1648057800000|2022-03-23 17:50:00|329190|329000|330260|329944|330386|330005|329019|328766|3506
1648058100000|2022-03-23 17:55:00|330261|329945|330284|329907|330500|330155|329854|329679|3279
1648058400000|2022-03-23 18:00:00|330285|329908|329782|329500|330285|329916|329664|329353|1200
1648058700000|2022-03-23 18:05:00|329781|329501|328588|328285|329781|329501|328331|328200|4114
1648059000000|2022-03-23 18:10:00|328589|328221|328313|328201|328589|328381|328057|327916|2958
1648059300000|2022-03-23 18:15:00|328387|328123|329415|329195|329415|329222|328193|328000|3481
1648059600000|2022-03-23 18:20:00|329364|329119|328887|328629|329374|329119|328825|328500|1244
1648059900000|2022-03-23 18:25:00|328845|328628|329743|329406|329793|329488|328809|328628|5113
1648060200000|2022-03-23 18:30:00|329670|329408|329136|328886|329981|329745|329095|328886|3881
1648060500000|2022-03-23 18:35:00|329120|328887|329587|329440|329636|329440|328805|328556|2056
1648060800000|2022-03-23 18:40:00|329748|329442|329703|329370|329819|329596|329333|329121|1275
1648061100000|2022-03-23 18:45:00|329585|329371|330273|330153|330400|330174|329583|329370|2742
1648061400000|2022-03-23 18:50:00|330271|330161|330195|329950|330300|330177|329999|329778|3251
1648061700000|2022-03-23 18:55:00|330196|330005|329192|329000|330216|330094|329192|329000|2050
1648062000000|2022-03-23 19:00:00|329195|329001|329775|329626|329860|329750|329022|328887|2587
1648062300000|2022-03-23 19:05:00|329773|329550|328858|328701|329773|329550|328791|328603|2657
1648062600000|2022-03-23 19:10:00|328887|328603|328587|328386|328889|328719|328424|328241|4564
1648062900000|2022-03-23 19:15:00|328580|328387|328226|328001|328755|328481|328214|328000|3343
1648063200000|2022-03-23 19:20:00|328196|328002|329159|328933|329160|328933|328047|327900|3820
1648063500000|2022-03-23 19:25:00|329113|328940|329018|328791|329160|329029|328600|328518|4647
1648063800000|2022-03-23 19:30:00|328938|328629|328793|328618|329302|329133|328672|328500|4900
1648064100000|2022-03-23 19:35:00|328783|328525|328653|328506|329098|328966|328624|328500|2900
1648064400000|2022-03-23 19:40:00|328652|328472|328402|328148|328900|328815|327800|327700|10219
1648064700000|2022-03-23 19:45:00|328504|328296|328498|328342|329270|329102|328415|328246|9201
1648065000000|2022-03-23 19:50:00|328497|328213|327094|326946|328498|328282|326956|326915|14219
1648065300000|2022-03-23 19:55:00|327100|326947|326827|326816|327466|327276|326354|326200|30563
1648065600000|2022-03-23 20:00:00|326816|326817|327200|326816|327200|326817|326816|326781|205549
1648065900000|2022-03-23 20:05:00|327194|326900|327080|326816|327194|326900|327080|326816|823
1648066200000|2022-03-23 20:10:00|327100|326818|327100|326816|327100|326818|327000|326800|1191
1648066500000|2022-03-23 20:15:00|327099|326800|327000|326816|327099|326816|327000|326800|207
1648066800000|2022-03-23 20:20:00|327050|326820|327098|326820|327098|326820|326998|326816|129
1648067100000|2022-03-23 20:25:00|327050|326816|327050|326816|327150|326820|326950|326816|473
1648067400000|2022-03-23 20:30:00|327000|326900|327300|326873|327300|326908|327000|326816|533
1648067700000|2022-03-23 20:35:00|327596|327150|327500|326900|329000|327400|327500|326826|567
1648068000000|2022-03-23 20:40:00|327499|327100|327499|327001|327499|327100|327499|327000|169
1648068300000|2022-03-23 20:45:00|327498|327005|327500|326925|327500|327005|327498|326863|310
1648068600000|2022-03-23 20:50:00|328875|327011|327300|327012|328875|327268|327300|327011|943
1648068900000|2022-03-23 20:55:00|||||||||85
1648069200000|2022-03-23 21:00:00|327100|326826|328300|327000|328300|327000|326900|326816|1431
1648069500000|2022-03-23 21:05:00|327487|326816|327473|327000|327488|327000|327448|326816|292
1648069800000|2022-03-23 21:10:00|327500||327500||327500||327500||128
1648070100000|2022-03-23 21:15:00|||||||||9
1648070400000|2022-03-23 21:20:00|328300||328300||328300||328300||298
1648070700000|2022-03-23 21:25:00|||||||||14
1648071000000|2022-03-23 21:30:00|327199|326810|327199|326815|327199|326815|327100|326810|315
1648071300000|2022-03-23 21:35:00|327488|326851|327486|326851|327600|326851|327486|326851|203
1648071600000|2022-03-23 21:40:00|||||||||7
1648071900000|2022-03-23 21:45:00|327200||327200||327200||327200||23
1648072200000|2022-03-23 21:50:00|327488|326862|327488|326862|327488|326862|327488|326862|1
1648072500000|2022-03-23 21:55:00|328300|327001|328100|327001|328300|327001|328001|327001|68
1648072800000|2022-03-23 22:00:00||327000||326944||327000||326901|67
1648073100000|2022-03-23 22:05:00|328079|326901|328100|327400|328100|327400|328079|326901|99
1648073400000|2022-03-23 22:10:00|328079|327500|328000|326944|328300|327600|328000|326944|1102
1648073700000|2022-03-23 22:15:00||327000||327000||327000||327000|11
1648074000000|2022-03-23 22:20:00|327800|327001|327800|327111|327800|327111|327800|327001|15
1648074300000|2022-03-23 22:25:00||327120||327208||327208||327120|109
1648074600000|2022-03-23 22:30:00||327196||327196||327196||327196|165
1648074900000|2022-03-23 22:35:00||327100||327161||327161||327100|36
1648075200000|2022-03-23 22:40:00||327200||327211||327211||327200|28
1648075500000|2022-03-23 22:45:00||327181||327180||327200||327180|6
1648075800000|2022-03-23 22:50:00||327200||327200||327228||327180|16
1648076100000|2022-03-23 22:55:00|327788|327211|327800|327180|327800|327211|327788|327180|59
1648076400000|2022-03-23 23:00:00|327788|327001|327800|327211|327800|327222|327788|327001|39
1648076700000|2022-03-23 23:05:00||327223||327222||327223||327222|11
1648077000000|2022-03-23 23:10:00|328000|327508|328000|327400|328000|327612|328000|327400|214
1648077300000|2022-03-23 23:15:00|327750|327300|328000|327500|328000|327508|327700|327211|1360
1648077600000|2022-03-23 23:20:00|327700|327700|327600|327001|328000|327701|327600|327000|512
1648077900000|2022-03-23 23:25:00|327500|327300|327500|327300|327500|327300|327500|327300|48
1648078200000|2022-03-23 23:30:00|327300|327000|327300|327000|327300|327000|327300|327000|548
1648078500000|2022-03-23 23:35:00|327000|327001|327300|326901|327300|327001|327000|326810|763
1648078800000|2022-03-23 23:40:00|327000|326944|328000|326900|328000|326944|327000|326852|383
1648079100000|2022-03-23 23:45:00|327000|326815|328000|326810|328000|326816|327000|326810|1005
1648079400000|2022-03-23 23:50:00|327000|326811|327598|326900|328000|326900|326800|326500|1172
1648079700000|2022-03-23 23:55:00|327999|327000|327499|327011|327999|327011|327050|326816|536
1648108800000|2022-03-24 08:00:00|329978|327000|328500|327280|329978|327490|328500|326778|141
1648109100000|2022-03-24 08:05:00|329775|327479|329892|327208|333000|328167|329770|323500|239
1648109400000|2022-03-24 08:10:00|333000|326042|329777|327201|333000|327512|329000|323500|73
1648109700000|2022-03-24 08:15:00|329775|325851|330070|327405|333000|327405|329624|323500|38
1648110000000|2022-03-24 08:20:00|331392|327000|330241|328200|333000|328400|329776|327000|38
1648110300000|2022-03-24 08:25:00|329700||329897||331434||329700||20
1648110600000|2022-03-24 08:30:00|329896|328300|329997|328200|333000|328751|329777|327072|97
1648110900000|2022-03-24 08:35:00|329996|328400|330481|328200|333000|328400|329996|328200|34
1648111200000|2022-03-24 08:40:00|331896|328311|330389|328311|331896|328400|330357|328311|2
1648111500000|2022-03-24 08:45:00|331896||330103||333000||329861||33
1648111800000|2022-03-24 08:50:00|331367|328400|329774|328311|333000|328400|329774|328311|9
1648112100000|2022-03-24 08:55:00|332999||330203||332999||329777||1
1648112400000|2022-03-24 09:00:00|331287|328400|333000|328311|333000|328700|330291|328311|13
1648112700000|2022-03-24 09:05:00|332999|328510|328929|328311|333000|328700|328929|328311|74
1648113000000|2022-03-24 09:10:00||328200||327272||328200||327000|133
1648113300000|2022-03-24 09:15:00||327000||327296||327296||327000|19
1648113600000|2022-03-24 09:20:00||327000||327230||327999||327000|5
1648113900000|2022-03-24 09:25:00||327072||327358||327358||327072|11
1648114200000|2022-03-24 09:30:00||328100||328200||328200||327300|3
1648114500000|2022-03-24 09:35:00||327475||327348||327475||327300|3
1648114800000|2022-03-24 09:40:00||327300||327474||327474||327300|11
1648115100000|2022-03-24 09:45:00|329073|328100|328600|327300|329073|328100|328600|327300|115
1648115400000|2022-03-24 09:50:00|328929|327353|328800|327300|329166|327999|328500|327300|212
1648115700000|2022-03-24 09:55:00|328929|327450|328929|327300|328929|327700|328929|327300|78
1648116000000|2022-03-24 10:00:00|||||||||28
1648116300000|2022-03-24 10:05:00|329165||328929||329166||328929||48
1648116600000|2022-03-24 10:10:00|329166||328261||329166||327483||1016
1648116900000|2022-03-24 10:15:00|328837|327200|328234|327050|328929|327200|327500|327050|315
1648117200000|2022-03-24 10:20:00|327500|327260|327500|326829|327500|327260|327500|326829|217
1648117500000|2022-03-24 10:25:00|||||||||11
1648117800000|2022-03-24 10:30:00|327200|326900|327500|326829|327500|326900|327200|326829|185
1648118100000|2022-03-24 10:35:00|328858|326900|328842|326900|329166|326900|328842|326829|186
1648118400000|2022-03-24 10:40:00|328840|326829|328050|326829|329166|326900|328050|326829|14
1648118700000|2022-03-24 10:45:00|329163|326900|328300|326900|329166|327006|328300|326829|16
1648119000000|2022-03-24 10:50:00||326829||326854||327542||326829|162
1648119300000|2022-03-24 10:55:00||326829||326829||327132||326829|84
1648119600000|2022-03-24 11:00:00|328280|327300|328100|327720|328929|327720|328000|327300|574
1648119900000|2022-03-24 11:05:00|328900|327721|328780|328131|328900|328131|328679|327721|1270
1648120200000|2022-03-24 11:10:00|328500|328055|328300|328000|328900|328300|328300|328000|1000
1648120500000|2022-03-24 11:15:00|328900|327577|328900|327820|328900|327820|328559|327577|140
1648120800000|2022-03-24 11:20:00|328380|327578|328150|327610|328380|327610|328100|327578|106
1648121100000|2022-03-24 11:25:00|328300|327800|328150|327832|328300|327966|328150|327800|421
1648121400000|2022-03-24 11:30:00|328879|327800|328879|327800|328879|328200|328150|327800|385
1648121700000|2022-03-24 11:35:00|328580|328000|328569|328020|328580|328020|328569|328000|303
1648122000000|2022-03-24 11:40:00|328580|328000|328000|327020|328580|328000|327300|327000|3022
1648122300000|2022-03-24 11:45:00|327500|327000|327799|327500|328580|327600|327480|327000|1334
1648122600000|2022-03-24 11:50:00|327624|327300|327768|327001|328580|327458|327463|327000|887
1648122900000|2022-03-24 11:55:00|327300|327003|327768|327010|327768|327200|327219|327000|1054
1648123200000|2022-03-24 12:00:00|327600|327002|327578|327512|327814|327550|327578|327002|648
1648123500000|2022-03-24 12:05:00||327500||327200||327500||327200|575
1648123800000|2022-03-24 12:10:00|327480|327210|327971|327210|328580|327210|327380|327210|479
1648124100000|2022-03-24 12:15:00|327800|327200|327492|327250|327800|327250|327492|327200|259
1648124400000|2022-03-24 12:20:00|328000|327350|327900|327350|328500|327350|327900|327350|223
1648124700000|2022-03-24 12:25:00|328000|327443|327900|327361|328185|327497|327738|327350|752
1648125000000|2022-03-24 12:30:00|328580|327362|328400|327800|328580|327935|327880|327350|759
1648125300000|2022-03-24 12:35:00|328399|327650|328400|327801|328400|328000|328010|327350|735
1648125600000|2022-03-24 12:40:00||327500||327800||327801||327500|106
1648125900000|2022-03-24 12:45:00||327889||328000||328000||327700|256
1648126200000|2022-03-24 12:50:00|328200|328011|328400|328000|328400|328104|328200|328000|709
1648126500000|2022-03-24 12:55:00|328250|328011|328250|328000|328400|328150|328187|328000|1014
1648126800000|2022-03-24 13:00:00|328400|327889|328300|327621|328400|327889|328280|327600|626
1648127100000|2022-03-24 13:05:00|328249|327600|328300|327615|328300|327889|328249|327600|171
1648127400000|2022-03-24 13:10:00|328100|327824|328300|327890|328300|327890|328100|327824|164
1648127700000|2022-03-24 13:15:00|328200|327903|327875|327600|328280|327906|327875|327600|1264
1648128000000|2022-03-24 13:20:00|327888|327602|328280|327602|328280|327620|327888|327600|272
1648128300000|2022-03-24 13:25:00|328173|327618|327948|327000|328280|327620|327321|326829|3392
1648128600000|2022-03-24 13:30:00|327728|327499|325499|325075|328299|327907|324358|324000|24172
1648128900000|2022-03-24 13:35:00|325395|325154|325141|324809|325922|325681|324915|324500|9582
1648129200000|2022-03-24 13:40:00|325137|324956|325721|325530|326400|326169|324999|324700|12083
1648129500000|2022-03-24 13:45:00|325708|325531|323487|323249|326195|325899|323487|323160|15923
1648129800000|2022-03-24 13:50:00|323473|323213|324099|323872|324743|324309|322800|322634|11144
1648130100000|2022-03-24 13:55:00|324087|323877|321762|321600|324243|324040|321615|321412|21363
1648130400000|2022-03-24 14:00:00|321771|321761|323760|323553|324402|324004|321771|321600|13072
1648130700000|2022-03-24 14:05:00|323759|323605|323167|323004|324109|323990|323040|322742|6440
1648131000000|2022-03-24 14:10:00|323297|322962|322905|322576|323300|323012|322489|322300|5648
1648131300000|2022-03-24 14:15:00|322889|322605|321774|321551|322929|322756|321468|321237|7043
1648131600000|2022-03-24 14:20:00|321699|321553|321266|321008|322497|321999|321143|321008|2923
1648131900000|2022-03-24 14:25:00|321263|321010|320625|320429|321999|321553|320533|320334|10679
1648132200000|2022-03-24 14:30:00|320542|320426|321815|321450|321996|321744|320220|320000|9268
1648132500000|2022-03-24 14:35:00|321818|321602|321801|321500|322400|322258|321552|321125|4038
1648132800000|2022-03-24 14:40:00|321828|321619|322793|322622|322900|322644|321602|321311|3727
1648133100000|2022-03-24 14:45:00|322757|322623|323299|322981|323500|323374|322686|322240|3636
1648133400000|2022-03-24 14:50:00|323197|322997|323238|322924|323500|323178|322423|322100|2818
1648133700000|2022-03-24 14:55:00|323178|322847|322338|322104|323265|323018|322140|321800|3395
1648134000000|2022-03-24 15:00:00|322305|322105|322697|322414|323720|323474|321999|321800|8037
1648134300000|2022-03-24 15:05:00|322649|322475|322655|322409|323200|323017|322445|322200|4161
1648134600000|2022-03-24 15:10:00|322652|322338|322790|322603|323499|323182|322449|322200|3134
1648134900000|2022-03-24 15:15:00|322850|322633|323220|323034|323220|323034|322747|322520|2990
1648135200000|2022-03-24 15:20:00|323221|323042|323419|323182|323700|323578|322847|322669|3985
1648135500000|2022-03-24 15:25:00|323418|323175|324246|324029|324574|324357|323342|323001|5923
1648135800000|2022-03-24 15:30:00|324238|324030|324667|324432|324800|324645|324238|324030|4507
1648136100000|2022-03-24 15:35:00|324657|324431|324687|324457|324900|324769|324344|324124|1760
1648136400000|2022-03-24 15:40:00|324703|324458|325197|325065|325299|325105|324547|324318|3932
1648136700000|2022-03-24 15:45:00|325199|325014|324484|324318|325300|325161|324484|324318|3211
1648137000000|2022-03-24 15:50:00|324447|324319|324485|324224|325049|324502|324269|324140|4544
1648137300000|2022-03-24 15:55:00|324387|324201|324673|324442|324962|324667|324356|324200|2400
1648137600000|2022-03-24 16:00:00|324649|324419|323657|323532|324742|324441|323598|323377|3349
1648137900000|2022-03-24 16:05:00|323618|323446|323549|323421|323829|323637|323351|323206|5000
1648138200000|2022-03-24 16:10:00|323552|323323|323983|323783|324075|323783|323513|323322|1140
1648138500000|2022-03-24 16:15:00|324194|323775|324381|324215|324397|324215|323784|323510|3700
1648138800000|2022-03-24 16:20:00|324380|324224|325139|324645|325254|325162|324336|324069|4186
1648139100000|2022-03-24 16:25:00|325146|324701|324328|324136|325146|324900|324042|323700|5133
1648139400000|2022-03-24 16:30:00|324331|324014|324381|324219|324700|324560|324213|324001|5486
1648139700000|2022-03-24 16:35:00|324382|324220|325495|325297|325500|325371|324180|324000|3954
1648140000000|2022-03-24 16:40:00|325469|325188|325194|325049|325495|325354|324833|324585|2434
1648140300000|2022-03-24 16:45:00|325200|325050|324764|324603|325400|325168|324740|324400|3080
1648140600000|2022-03-24 16:50:00|324821|324610|325400|325300|325400|325332|324821|324574|1961
1648140900000|2022-03-24 16:55:00|325399|325153|326235|325950|326315|326099|325313|325101|4410
1648141200000|2022-03-24 17:00:00|326107|326000|326049|325949|327000|326848|325800|325659|7865
1648141500000|2022-03-24 17:05:00|326050|325894|325726|325411|326288|326002|325378|325154|5713
1648141800000|2022-03-24 17:10:00|325806|325506|326361|326140|326708|326410|325698|325410|3506
1648142100000|2022-03-24 17:15:00|326362|326200|326653|326307|326708|326573|326360|326184|6019
1648142400000|2022-03-24 17:20:00|326450|326220|326178|325834|326564|326345|325946|325783|701
1648142700000|2022-03-24 17:25:00|326176|325836|326096|326000|326500|326347|326036|325833|1541
1648143000000|2022-03-24 17:30:00|326095|326001|325727|325586|326355|326107|325681|325457|1675
1648143300000|2022-03-24 17:35:00|325728|325620|326075|325930|326325|326098|325639|325454|1946
1648143600000|2022-03-24 17:40:00|326071|325762|325954|325769|326200|326048|325879|325722|1098
1648143900000|2022-03-24 17:45:00|326096|325775|325992|325703|326100|326011|325726|325529|2787
1648144200000|2022-03-24 17:50:00|325986|325704|325940|325737|326276|326165|325820|325518|2234
1648144500000|2022-03-24 17:55:00|325933|325738|326245|326144|326300|326166|325705|325625|3526
1648144800000|2022-03-24 18:00:00|326246|326146|327200|327062|327323|327208|326194|325920|7424
1648145100000|2022-03-24 18:05:00|327199|327100|326187|325870|327285|327100|325968|325869|3780
1648145400000|2022-03-24 18:10:00|326300|326044|325754|325582|326300|326044|325674|325500|2588
1648145700000|2022-03-24 18:15:00|325755|325578|325563|325214|325970|325864|325449|325211|1897
1648146000000|2022-03-24 18:20:00|325586|325422|325116|324869|325700|325575|324829|324644|2700
1648146300000|2022-03-24 18:25:00|325113|324900|325383|325223|325400|325260|325088|324900|2703
1648146600000|2022-03-24 18:30:00|325386|325207|325031|324910|325786|325593|324961|324809|5422
1648146900000|2022-03-24 18:35:00|325120|324942|324939|324763|325153|324942|324719|324618|2547
1648147200000|2022-03-24 18:40:00|324853|324636|324915|324700|324999|324850|324727|324618|1301
1648147500000|2022-03-24 18:45:00|324910|324720|324498|324274|324958|324756|324444|324211|3623
1648147800000|2022-03-24 18:50:00|324500|324361|325100|324990|325300|325137|324500|324334|2628
1648148100000|2022-03-24 18:55:00|325167|325045|325453|325243|325784|325567|325049|324850|6229
1648148400000|2022-03-24 19:00:00|325452|325244|325441|325293|325667|325458|325132|324866|2212
1648148700000|2022-03-24 19:05:00|325455|325258|326223|326100|326360|326251|325259|325183|2871
1648149000000|2022-03-24 19:10:00|326217|326098|326138|326027|326299|326150|326013|325817|2411
1648149300000|2022-03-24 19:15:00|326189|326051|326400|326228|326400|326312|325983|325796|6389
1648149600000|2022-03-24 19:20:00|326392|326237|326800|326615|327000|326776|326392|326233|5465
1648149900000|2022-03-24 19:25:00|326799|326653|326772|326594|327199|327034|326752|326594|4383
1648150200000|2022-03-24 19:30:00|326776|326657|326689|326517|327030|326923|326475|326339|4558
1648150500000|2022-03-24 19:35:00|326833|326566|326285|326150|326833|326672|326200|326073|3568
1648150800000|2022-03-24 19:40:00|326284|326097|326402|326257|326442|326364|325950|325828|7640
1648151100000|2022-03-24 19:45:00|326425|326259|326390|326222|326681|326508|326242|326178|6221
1648151400000|2022-03-24 19:50:00|326391|326181|326900|326820|326920|326861|326390|326181|13877
1648151700000|2022-03-24 19:55:00|326934|326817|327314|327284|327323|327313|326797|326300|23963
1648152000000|2022-03-24 20:00:00|327500|327293|326900|326660|327500|327293|326900|326500|3019
1648152300000|2022-03-24 20:05:00|327000|326900|327000|326663|327000|326900|326948|326621|1260
1648152600000|2022-03-24 20:10:00|326947|326631|326947|326680|326947|326700|326947|326631|58
1648152900000|2022-03-24 20:15:00||326700||326700||326700||326700|58
1648153200000|2022-03-24 20:20:00|326700|326690|326850|326810|326947|326810|326700|326501|813
1648153500000|2022-03-24 20:25:00|326947|326700|326938|326500|326947|326800|326844|326500|860
1648153800000|2022-03-24 20:30:00|326898|326610|326938|326400|326944|326610|326610|326400|742
1648154100000|2022-03-24 20:35:00|326944|326401|326900|326700|326944|326800|326900|326401|550
1648154400000|2022-03-24 20:40:00|326898|326511|326898|326500|326900|326511|326824|326500|272
1648154700000|2022-03-24 20:45:00|326900|326488|326898|326500|326900|326500|326824|326488|194
1648155000000|2022-03-24 20:50:00|327200|326670|327200|326500|327200|326670|327200|326500|629
1648155300000|2022-03-24 20:55:00|327000|326450|327000|326450|327000|326450|327000|326450|131
1648155600000|2022-03-24 21:00:00|326800|326500|327064|326501|327064|326501|326800|326488|257
1648155900000|2022-03-24 21:05:00|||||||||32
1648156200000|2022-03-24 21:10:00|327200|326550|327200|326488|327200|326556|327200|326400|170
1648156500000|2022-03-24 21:15:00||326500||326501||326510||326500|117
1648156800000|2022-03-24 21:20:00||326555||326501||326555||326501|57
1648157100000|2022-03-24 21:25:00||326550||326550||326555||326550|77
1648157400000|2022-03-24 21:30:00||326610||326610||326610||326610|52
1648157700000|2022-03-24 21:35:00|327000|326600|327000|326600|327000|326600|327000|326600|23
1648158000000|2022-03-24 21:40:00||326621||326621||326621||326621|68
1648158300000|2022-03-24 21:45:00||326600||326622||326622||326550|48
1648158600000|2022-03-24 21:50:00||326611||326611||326611||326611|36
1648158900000|2022-03-24 21:55:00|||||||||66
1648159200000|2022-03-24 22:00:00|326950|326622|327000|326622|327000|326622|326800|326600|218
1648159500000|2022-03-24 22:05:00|||||||||94
1648159800000|2022-03-24 22:10:00||326600||326500||326600||326500|115
1648160100000|2022-03-24 22:15:00||326550||326550||326550||326550|17
1648160400000|2022-03-24 22:20:00|327200|326500|327200|326500|327200|326500|327200|326500|519
1648160700000|2022-03-24 22:25:00|326900|326550|326900|326500|326900|326550|326900|326500|39
1648161000000|2022-03-24 22:30:00|326940|326501|326890|326500|326940|326501|326840|326500|18
1648161300000|2022-03-24 22:35:00||326501||326501||326501||326500|52
1648161600000|2022-03-24 22:40:00|326800|326500|326800|326500|326800|326501|326800|326500|108
1648161900000|2022-03-24 22:45:00||326501||326501||326501||326500|49
1648162200000|2022-03-24 22:50:00||326500||326503||326503||326500|15
1648162500000|2022-03-24 22:55:00||326537||326537||326537||326537|11
1648162800000|2022-03-24 23:00:00||326501||326501||326525||326501|309
1648163100000|2022-03-24 23:05:00||326510||326501||326510||326500|15
1648163400000|2022-03-24 23:10:00|||||||||134
1648163700000|2022-03-24 23:15:00|326798|326503|326798|326500|326798|326503|326767|326500|330
1648164000000|2022-03-24 23:20:00|326763||326798||326798||326763||127
1648164300000|2022-03-24 23:25:00|326400|326300|326798|326300|326798|326402|326400|326300|586
1648164600000|2022-03-24 23:30:00|326796|326200|326796|326200|326796|326200|326796|326200|38
1648164900000|2022-03-24 23:35:00|326798|326205|326795|326400|326798|326400|326700|326205|52
1648165200000|2022-03-24 23:40:00|326700|326500|326700|326500|326795|326500|326700|326500|179
1648165500000|2022-03-24 23:45:00|326795|326400|326795|326200|326796|326400|326795|326100|587
1648165800000|2022-03-24 23:50:00|326700||326600||326795||326400||163
1648166100000|2022-03-24 23:55:00|326490|326100|326500|326035|326500|326217|326200|326001|977
1648195200000|2022-03-25 08:00:00|328869|326469|327000|326093|329063|326469|327000|320000|255
1648195500000|2022-03-25 08:05:00|326708|325929|326708|325300|326708|325929|326584|325300|38
1648195800000|2022-03-25 08:10:00|326208|325474|325600|324007|326208|325474|325600|320000|224
1648196100000|2022-03-25 08:15:00|325671|324009|325671|324001|325671|324009|325671|320008|20
1648196400000|2022-03-25 08:20:00|326440|322597|326707|324031|326708|324165|326440|320008|68
1648196700000|2022-03-25 08:25:00|326583|320008|326707|324154|326708|324154|326499|320008|87
1648197000000|2022-03-25 08:30:00|326583|322721|326708|320100|326708|324126|326499|320100|9
1648197300000|2022-03-25 08:35:00|326499|320109|325712|324355|326708|324355|325712|320100|18
1648197600000|2022-03-25 08:40:00|326499|322185|325712|324207|326707|324501|325712|322185|5
1648197900000|2022-03-25 08:45:00|325473|322778|325473|324067|325473|324067|325473|322778|4
1648198200000|2022-03-25 08:50:00|325712||325712||325712||325712||3
1648198500000|2022-03-25 08:55:00||322826||324191||324501||322826|24
1648198800000|2022-03-25 09:00:00|326584|322826|325800|324109|327000|324362|325571|321000|94
1648199100000|2022-03-25 09:05:00|326583|322188|326579|324023|326583|324161|326577|322188|14
1648199400000|2022-03-25 09:10:00|326578|322717|327000|325511|327000|325511|326575|322717|119
1648199700000|2022-03-25 09:15:00|327199|325691|327501|324969|327699|325691|327199|320200|26
1648200000000|2022-03-25 09:20:00|330000|322188|328427|325942|330000|325942|327199|322188|40
1648200300000|2022-03-25 09:25:00|329525|325943|328360|325644|330000|325967|327879|320100|0
1648200600000|2022-03-25 09:30:00|329568|325645|328000|325410|329568|325949|328000|322188|14
1648200900000|2022-03-25 09:35:00||325632||325524||325634||322188|11
1648201200000|2022-03-25 09:40:00|328315|322188|327100|325558|328677|325959|327100|322188|65
1648201500000|2022-03-25 09:45:00|327199|324319|327199|325606|327199|325949|327167|322188|159
1648201800000|2022-03-25 09:50:00|327100|324375|328410|325606|328410|325951|327100|322188|236
1648202100000|2022-03-25 09:55:00|327700|324280|327700|325664|327880|325665|327700|322188|2
1648202400000|2022-03-25 10:00:00|327880|324174|327700|325405|327880|325700|327700|323500|38
1648202700000|2022-03-25 10:05:00|327496|324436|327700|325665|327880|325665|327496|323500|11
1648203000000|2022-03-25 10:10:00|327880|323500|327880|323500|327880|324000|327700|323500|56
1648203300000|2022-03-25 10:15:00|327200||327894||327894||327200||43
1648203600000|2022-03-25 10:20:00|327879|325632|327879|325632|327894|325664|327879|324075|30
1648203900000|2022-03-25 10:25:00|327894|324102|327894|325489|327894|325664|327880|323500|12
1648204200000|2022-03-25 10:30:00|327879|324185|327879|325282|327894|325413|327879|324185|38
1648204500000|2022-03-25 10:35:00|327894|324185|327879|325427|327894|325427|327879|324185|3
1648204800000|2022-03-25 10:40:00|327894|324185|328000|325556|328000|325556|327879|324185|35
1648205100000|2022-03-25 10:45:00|328216|325600|330000|325600|330000|325600|327879|325600|94
1648205400000|2022-03-25 10:50:00|328676|325827|328521|325741|330000|325878|328521|325600|291
1648205700000|2022-03-25 10:55:00|329880|325600|329096|327496|329880|327496|328669|325600|24
1648206000000|2022-03-25 11:00:00|329000|326999|327900|326999|329787|326999|327900|326999|601
1648206300000|2022-03-25 11:05:00|327899|327022|327800|326000|327900|327022|327796|326000|35
1648206600000|2022-03-25 11:10:00|327900|327200|327889|327200|327900|327200|327789|327200|201
1648206900000|2022-03-25 11:15:00|327900|327500|327500|327200|327900|327500|327500|327200|388
1648207200000|2022-03-25 11:20:00|327650|327400|327900|327400|327900|327400|327650|327400|241
1648207500000|2022-03-25 11:25:00|328100|327410|328100|327401|328100|327704|328100|327400|636
1648207800000|2022-03-25 11:30:00||327496||327500||327704||327400|236
1648208100000|2022-03-25 11:35:00|328000|327400|328000|327501|328100|328000|327879|327400|1200
1648208400000|2022-03-25 11:40:00|328100|327690|328240|328010|328500|328010|328100|327500|329
1648208700000|2022-03-25 11:45:00|328500|328000|328490|328001|328500|328001|328300|328000|472
1648209000000|2022-03-25 11:50:00|328488|328003|328500|328100|328500|328202|328488|328000|161
1648209300000|2022-03-25 11:55:00|328499|328110|328499|328000|328499|328300|328499|328000|157
1648209600000|2022-03-25 12:00:00||328100||328026||328117||328026|254
1648209900000|2022-03-25 12:05:00|328464|328100|328295|328026|328500|328299|328295|328026|369
1648210200000|2022-03-25 12:10:00|328499|328030|328900|328500|328900|328500|328400|328026|1681
1648210500000|2022-03-25 12:15:00||328600||328510||328800||328500|743
1648210800000|2022-03-25 12:20:00|328875|328530|328900|328632|328900|328632|328875|328524|471
1648211100000|2022-03-25 12:25:00|328890|328630|328800|328700|328900|328724|328800|328510|861
1648211400000|2022-03-25 12:30:00|328799|328704|328700|328500|328800|328704|328695|328500|819
1648211700000|2022-03-25 12:35:00|328699|328501|328499|328110|328699|328501|328499|328000|2735
1648212000000|2022-03-25 12:40:00|328401|328100|328500|328201|328600|328400|328375|328000|902
1648212300000|2022-03-25 12:45:00|328498|328193|328600|328100|328600|328200|328424|328000|774
1648212600000|2022-03-25 12:50:00|328500|328300|328400|328100|328600|328300|328400|328000|157
1648212900000|2022-03-25 12:55:00|328600|328111|328300|328000|328600|328111|328300|328000|374
1648213200000|2022-03-25 13:00:00|328150|328015|328150|327700|328150|328015|328100|327700|531
1648213500000|2022-03-25 13:05:00|328000|327800|328106|327734|328150|328003|327875|327500|853
1648213800000|2022-03-25 13:10:00|328150|327516|328150|327800|328150|327800|327900|327500|404
1648214100000|2022-03-25 13:15:00|328148|327870|327875|327500|328148|327870|327875|327500|1074
1648214400000|2022-03-25 13:20:00|328000||327800||328101||327800||247
1648214700000|2022-03-25 13:25:00|327664|327798|328108|327505|328150|328091|327664|327500|2658
1648215000000|2022-03-25 13:30:00|328150|327664|329308|329034|329500|329249|327217|326700|15966
1648215300000|2022-03-25 13:35:00|329288|328999|327979|327523|329456|329020|327564|327276|9020
1648215600000|2022-03-25 13:40:00|327978|327522|328798|328596|329300|329062|327659|327357|14353
1648215900000|2022-03-25 13:45:00|328899|328500|329523|329106|330000|329776|328591|328213|13221
1648216200000|2022-03-25 13:50:00|329522|329105|329834|329655|330000|329818|329001|328500|9573
1648216500000|2022-03-25 13:55:00|329758|329624|328792|328605|329799|329646|328664|328518|5485
1648216800000|2022-03-25 14:00:00|328784|328543|327798|327542|328999|328804|327479|327204|5866
1648217100000|2022-03-25 14:05:00|327797|327545|328277|328038|328399|328055|327481|327275|6800
1648217400000|2022-03-25 14:10:00|328276|328075|327906|327747|328999|328600|327906|327747|6185
1648217700000|2022-03-25 14:15:00|327804|327700|327631|327241|328035|327700|326872|326522|9164
1648218000000|2022-03-25 14:20:00|327506|327319|328789|328600|329000|328782|327469|327300|9393
1648218300000|2022-03-25 14:25:00|328698|328512|328599|328414|328962|328692|328148|327812|2600
1648218600000|2022-03-25 14:30:00|328600|328400|329660|329363|329660|329512|328559|328400|4451
1648218900000|2022-03-25 14:35:00|329664|329343|330077|329935|330500|330342|329664|329343|11052
1648219200000|2022-03-25 14:40:00|330000|329810|330400|330240|330700|330551|330000|329810|5142
1648219500000|2022-03-25 14:45:00|330388|330140|330039|329848|330795|330658|329744|329500|8797
1648219800000|2022-03-25 14:50:00|330130|329861|329405|329230|330300|330038|329240|329048|2431
1648220100000|2022-03-25 14:55:00|329402|329200|329621|329404|329800|329601|328909|328698|4733
1648220400000|2022-03-25 15:00:00|329622|329514|328430|328119|329700|329600|327549|327282|10279
1648220700000|2022-03-25 15:05:00|328429|328118|326938|326523|328430|328200|326733|326522|6250
1648221000000|2022-03-25 15:10:00|326909|326545|325911|325781|326909|326656|325768|325617|6245
1648221300000|2022-03-25 15:15:00|325891|325700|326560|326209|326860|326606|325870|325700|7058
1648221600000|2022-03-25 15:20:00|326424|326210|325723|325600|326582|326352|325723|325600|3205
1648221900000|2022-03-25 15:25:00|325840|325607|325960|325597|326220|325921|325085|325000|9831
1648222200000|2022-03-25 15:30:00|325891|325596|325590|325402|326326|326200|325322|325130|11267
1648222500000|2022-03-25 15:35:00|325760|325440|325783|325505|325960|325756|325412|325300|2639
1648222800000|2022-03-25 15:40:00|325721|325775|326873|326705|326899|326705|325721|325500|5178
1648223100000|2022-03-25 15:45:00|326888|326707|326062|325853|326888|326707|325953|325572|3966
1648223400000|2022-03-25 15:50:00|326128|325899|325942|325651|326283|326083|325749|325500|1100
1648223700000|2022-03-25 15:55:00|325877|325650|325290|325126|325943|325655|324896|324500|3923
1648224000000|2022-03-25 16:00:00|325292|325101|325285|325070|325598|325265|324845|324568|3587
1648224300000|2022-03-25 16:05:00|325286|325073|326516|326312|326567|326312|325286|325031|2780
1648224600000|2022-03-25 16:10:00|326482|326318|327299|327057|327400|327167|326400|326023|4753
1648224900000|2022-03-25 16:15:00|327287|327060|327400|327250|327400|327250|326717|326500|3031
1648225200000|2022-03-25 16:20:00|327414|327259|327112|326798|327500|327316|326735|326500|3514
1648225500000|2022-03-25 16:25:00|327206|326945|327202|326944|327496|327301|326596|326202|2412
1648225800000|2022-03-25 16:30:00|327256|326946|327224|326879|327300|326946|326635|326336|500
1648226100000|2022-03-25 16:35:00|327099|326800|326000|325823|327163|326800|325829|325548|2206
1648226400000|2022-03-25 16:40:00|326106|325824|326324|326032|326333|326100|325872|325605|3357
1648226700000|2022-03-25 16:45:00|326299|326151|326898|326727|327215|326959|326299|326042|6175
1648227000000|2022-03-25 16:50:00|326897|326743|326756|326534|327496|327327|326559|326313|1275
1648227300000|2022-03-25 16:55:00|326680|326533|326962|326602|327034|326865|326371|326021|3000
1648227600000|2022-03-25 17:00:00|327034|326855|327203|326967|327363|327063|326702|326346|2033
1648227900000|2022-03-25 17:05:00|327201|327044|327137|326941|327274|327112|326860|326700|3100
1648228200000|2022-03-25 17:10:00|327056|326808|327100|326892|327326|327086|326772|326600|3296
1648228500000|2022-03-25 17:15:00|327202|326903|327967|327632|327967|327787|327100|326892|8228
1648228800000|2022-03-25 17:20:00|327966|327633|327029|326767|327966|327729|326898|326641|3939
1648229100000|2022-03-25 17:25:00|326918|326766|326967|326666|327149|326881|326741|326600|1598
1648229400000|2022-03-25 17:30:00|327110|326804|327487|327301|327500|327353|326840|326600|2800
1648229700000|2022-03-25 17:35:00|327400|327137|327704|327502|327953|327723|327333|327137|5529
1648230000000|2022-03-25 17:40:00|327744|327405|327838|327526|327839|327600|327195|327000|5024
1648230300000|2022-03-25 17:45:00|327719|327530|327900|327701|327934|327769|327542|327260|1183
1648230600000|2022-03-25 17:50:00|327911|327703|328365|328102|328500|328293|327911|327703|5516
1648230900000|2022-03-25 17:55:00|328325|328104|328531|328319|328600|328526|328226|328000|3021
1648231200000|2022-03-25 18:00:00|328581|328411|328436|328133|328600|328447|328082|327860|4550
1648231500000|2022-03-25 18:05:00|328491|328220|328492|328362|328500|328417|328232|328000|2482
1648231800000|2022-03-25 18:10:00|328491|328368|328399|328253|328500|328409|328193|328011|1200
1648232100000|2022-03-25 18:15:00|328400|328144|328017|327759|328400|328307|327873|327500|3196
1648232400000|2022-03-25 18:20:00|327965|327817|328200|328066|328298|328066|327876|327562|709
1648232700000|2022-03-25 18:25:00|328168|328081|328317|328171|328444|328318|328106|327825|2000
1648233000000|2022-03-25 18:30:00|328309|328173|328800|328580|328820|328673|328309|328173|5387
1648233300000|2022-03-25 18:35:00|328744|328482|328740|328402|328820|328672|328500|328326|1457
1648233600000|2022-03-25 18:40:00|328716|328494|328700|328534|328768|328597|328301|328159|1666
1648233900000|2022-03-25 18:45:00|328771|328540|328962|328740|329000|328785|328668|328530|3768
1648234200000|2022-03-25 18:50:00|328928|328756|329759|329628|329800|329674|328800|328500|6273
1648234500000|2022-03-25 18:55:00|329800|329629|329669|329544|329900|329795|329400|329214|11936
1648234800000|2022-03-25 19:00:00|329668|329447|328900|328701|329800|329671|328439|328191|4660
1648235100000|2022-03-25 19:05:00|328993|328702|328599|328401|329000|328851|328396|328190|3174
1648235400000|2022-03-25 19:10:00|328841|328449|329143|329020|329412|329103|328525|328400|8574
1648235700000|2022-03-25 19:15:00|329229|329000|328774|328606|329412|329234|328697|328516|4662
1648236000000|2022-03-25 19:20:00|328771|328516|328060|327861|328771|328570|327716|327500|7708
1648236300000|2022-03-25 19:25:00|328059|327862|327795|327605|328226|328050|327626|327505|6300
1648236600000|2022-03-25 19:30:00|327719|327604|327553|327373|327881|327670|327049|327000|7907
1648236900000|2022-03-25 19:35:00|327500|327374|327888|327603|328240|328000|327373|327154|10977
1648237200000|2022-03-25 19:40:00|327750|327601|328441|328144|328713|328599|327750|327601|8525
1648237500000|2022-03-25 19:45:00|328386|328237|329200|328952|329200|328952|328358|328183|6368
1648237800000|2022-03-25 19:50:00|329155|329001|329424|329257|329496|329352|328891|328612|6441
1648238100000|2022-03-25 19:55:00|329507|329426|329684|329546|329800|329753|329223|329123|39945
1648238400000|2022-03-25 20:00:00|329800|329547|329670|329520|329800|329547|329394|327603|1976
1648238700000|2022-03-25 20:05:00|329680|329499|329448|329360|329680|329520|329400|329300|2674
1648239000000|2022-03-25 20:10:00|329400|329365|329450|329365|329450|329371|329400|329365|1219
1648239300000|2022-03-25 20:15:00|329400|329367|329500|329402|329500|329402|329400|329367|1096
1648239600000|2022-03-25 20:20:00|329498|329407|329500|329402|329500|329407|329498|329402|422
1648239900000|2022-03-25 20:25:00||329407||329407||329407||329407|142
1648240200000|2022-03-25 20:30:00|329547|329408|329547|329455|329547|329455|329547|329408|885
1648240500000|2022-03-25 20:35:00|329515|329415|329515|329379|329515|329455|329515|329379|208
1648240800000|2022-03-25 20:40:00|329510|329415|329510|329415|329510|329415|329510|329415|170
1648241100000|2022-03-25 20:45:00||329379||329379||329379||329379|208
1648241400000|2022-03-25 20:50:00|329525|329400|329525|329439|329525|329444|329525|329309|223
1648241700000|2022-03-25 20:55:00|329449|329000|329525|329388|329525|329399|329340|329000|1039
1648454400000|2022-03-28 08:00:00|329699|327118|329228|326997|329724|327518|329228|326249|69
1648454700000|2022-03-28 08:05:00|329497|327000|329497|327039|329497|327277|329032|326597|102
1648455000000|2022-03-28 08:10:00|329557|327009|329553|326974|329736|327009|329548|326249|24
1648455300000|2022-03-28 08:15:00|329555|326249|329736|327079|329736|327329|329547|326249|55
1648455600000|2022-03-28 08:20:00|329735|326249|329736|326249|329736|327084|329420|326249|20
1648455900000|2022-03-28 08:25:00|329735|326707|329736|327011|329736|327011|329552|326249|2
1648456200000|2022-03-28 08:30:00|329734|326817|329417|326788|329736|327117|329417|326249|17
1648456500000|2022-03-28 08:35:00|329420|326817|329736|327002|329736|327002|329417|326249|8
1648456800000|2022-03-28 08:40:00|329546|326249|329736|327095|329736|327147|329545|326249|3
1648457100000|2022-03-28 08:45:00|329735|326817|329736|327789|329736|328103|329735|326249|88
1648457400000|2022-03-28 08:50:00|330490|326817|330490|328122|330490|328123|330490|326817|0
1648457700000|2022-03-28 08:55:00||328123||328240||328240||326817|29
1648458000000|2022-03-28 09:00:00||328241||327765||328246||326817|23
1648458300000|2022-03-28 09:05:00|330327|326817|330442|327682|330490|327682|330293|326817|18
1648458600000|2022-03-28 09:10:00|330490|329000|330382|327538|330490|329000|330310|326367|162
1648458900000|2022-03-28 09:15:00|330490|326367|330255|326817|330490|327537|329997|326249|22
1648459200000|2022-03-28 09:20:00|330490|327583|330389|327611|330490|327611|330389|326817|7
1648459500000|2022-03-28 09:25:00|330490|326249|330490|327889|330490|327889|330391|326249|27
1648459800000|2022-03-28 09:30:00||326817||328060||328060||326817|13
1648460100000|2022-03-28 09:35:00|329925|326817|329400|326249|330490|328502|329400|326249|106
1648460400000|2022-03-28 09:40:00|329547|326817|329547|328109|329547|328115|329547|326817|80
1648460700000|2022-03-28 09:45:00|330000|326817|330000|326249|330000|328101|330000|326249|7
1648461000000|2022-03-28 09:50:00|329547|326817|329547|327414|330000|327698|329335|326817|11
1648461300000|2022-03-28 09:55:00||326817||327727||327727||326817|26
1648461600000|2022-03-28 10:00:00|330000|326817|329547|327644|330000|327854|329547|326249|8
1648461900000|2022-03-28 10:05:00||326817||327811||327956||326817|72
1648462200000|2022-03-28 10:10:00|330000|326817|329400|327693|330000|327843|329400|326500|25
1648462500000|2022-03-28 10:15:00|329499|326817|330490|327679|330490|327841|329400|326500|67
1648462800000|2022-03-28 10:20:00||326817||327788||328000||326817|34
1648463100000|2022-03-28 10:25:00|330375|326817|330375|327497|330375|328036|330375|326817|67
1648463400000|2022-03-28 10:30:00|330490|326817|330371|327622|330490|327622|330244|326817|27
1648463700000|2022-03-28 10:35:00|329547|326817|329547|327209|329800|327292|329400|326249|48
1648464000000|2022-03-28 10:40:00|329499|327300|329498|327599|329547|327599|329498|326249|41
1648464300000|2022-03-28 10:45:00|329546|326817|329790|327630|329797|327813|329498|326500|29
1648464600000|2022-03-28 10:50:00|329789|326817|330490|327490|330490|327630|329789|326817|8
1648464900000|2022-03-28 10:55:00|330457|326817|330490|327450|330490|327450|330457|326500|20
1648465200000|2022-03-28 11:00:00|330000|326817|329990|329400|330000|329400|329500|326817|844
1648465500000|2022-03-28 11:05:00|330000|329655|329919|329402|330000|329755|329700|329400|498
1648465800000|2022-03-28 11:10:00|329980|329400|329700|328800|330000|329600|329700|328800|770
1648466100000|2022-03-28 11:15:00|330000|329550|330000|329550|330000|329560|329900|329550|172
1648466400000|2022-03-28 11:20:00|329990|329560|329700|329550|329990|329566|329700|329550|258
1648466700000|2022-03-28 11:25:00|330000|329555|329900|329611|330000|329611|329700|329555|242
1648467000000|2022-03-28 11:30:00|330000|329700|330000|329950|330000|329950|329999|329700|326
1648467300000|2022-03-28 11:35:00|330280|330000|330280|330000|330280|330120|330279|330000|706
1648467600000|2022-03-28 11:40:00|330300|329700|330300|329701|330300|329756|329998|329700|635
1648467900000|2022-03-28 11:45:00|330294|329800|330300|329750|330300|329801|330294|329701|260
1648468200000|2022-03-28 11:50:00|330100|329761|330300|329800|330300|329834|330100|329761|77
1648468500000|2022-03-28 11:55:00||329811||330000||330000||329811|469
1648468800000|2022-03-28 12:00:00|330480|329800|330580|330300|330600|330300|330480|329800|262
1648469100000|2022-03-28 12:05:00|330578||330500||330768||330500||345
1648469400000|2022-03-28 12:10:00|330499|330200|330700|330200|330777|330200|330405|330200|1480
1648469700000|2022-03-28 12:15:00|330564|330300|330400|330100|330600|330400|330400|330100|673
1648470000000|2022-03-28 12:20:00|330599|330000|330200|329821|330600|330000|330155|329800|619
1648470300000|2022-03-28 12:25:00|330181|329800|330280|329903|330371|330100|330100|329800|319
1648470600000|2022-03-28 12:30:00|330599|329905|330300|329800|330599|329905|329905|329800|773
1648470900000|2022-03-28 12:35:00|330244|329801|330100|329800|330500|329810|330100|329800|577
1648471200000|2022-03-28 12:40:00|330300|329700|330000|329700|330300|329700|329978|329547|1468
1648471500000|2022-03-28 12:45:00|330100||330100||330100||330000||227
1648471800000|2022-03-28 12:50:00|330096|329650|330088|329710|330096|329710|329888|329547|272
1648472100000|2022-03-28 12:55:00|330090|329720|330050|329720|330100|329720|329725|329720|587
1648472400000|2022-03-28 13:00:00|329900|329547|329980|329547|329999|329547|329900|329547|454
1648472700000|2022-03-28 13:05:00|330000|329800|330000|329800|330000|329800|330000|329800|292
1648473000000|2022-03-28 13:10:00|329950|329621|330050|329500|330050|329621|329946|329400|832
1648473300000|2022-03-28 13:15:00||329508||329700||329700||329508|101
1648473600000|2022-03-28 13:20:00|330049|329530|329950|329554|330050|329800|329950|329530|233
1648473900000|2022-03-28 13:25:00|329800|329501|330050|329500|330050|329742|329800|329500|757
1648474200000|2022-03-28 13:30:00|329884|329600|331559|330936|331900|331701|329799|329600|13535
1648474500000|2022-03-28 13:35:00|331556|330937|334077|333921|334564|334391|331411|330683|25706
1648474800000|2022-03-28 13:40:00|334034|333811|335554|335274|336663|336518|334032|333811|32157
1648475100000|2022-03-28 13:45:00|335700|335273|334184|333776|335967|335621|333904|333653|13600
1648475400000|2022-03-28 13:50:00|334355|333810|335000|334619|335375|334946|333825|333653|13501
1648475700000|2022-03-28 13:55:00|334974|334706|333837|333597|335780|335627|333418|333150|15322
1648476000000|2022-03-28 14:00:00|333836|333601|333437|333243|334001|333787|333044|332500|5292
1648476300000|2022-03-28 14:05:00|333486|333247|333646|333319|334143|333978|332422|332000|10777
1648476600000|2022-03-28 14:10:00|333763|333336|333948|333600|334257|334123|333612|333300|5942
1648476900000|2022-03-28 14:15:00|333939|333501|332664|332501|333950|333764|332314|332100|8380
1648477200000|2022-03-28 14:20:00|332639|332505|332209|331934|332914|332528|331646|331221|5550
1648477500000|2022-03-28 14:25:00|332175|331940|333289|332767|333300|332930|331924|331508|6913
1648477800000|2022-03-28 14:30:00|333300|332833|332986|332770|333611|333458|332683|332513|3931
1648478100000|2022-03-28 14:35:00|333089|332875|333800|333607|333888|333707|332987|332672|6135
1648478400000|2022-03-28 14:40:00|333799|333610|334200|334021|334500|334203|333714|333303|4985
1648478700000|2022-03-28 14:45:00|334316|334022|334961|334701|334999|334907|334200|333708|5456
1648479000000|2022-03-28 14:50:00|334881|334700|335186|335001|335200|335143|334597|334146|5306
1648479300000|2022-03-28 14:55:00|335178|335002|335300|335103|335463|335274|334958|334597|6630
1648479600000|2022-03-28 15:00:00|335389|335104|333859|333510|335600|335428|333242|333000|8664
1648479900000|2022-03-28 15:05:00|333860|333580|333842|333511|334000|333862|333296|333097|3990
1648480200000|2022-03-28 15:10:00|333841|333657|334400|333929|334789|334312|333761|333512|3092
1648480500000|2022-03-28 15:15:00|334399|333927|334413|334254|334500|334345|333776|333600|1725
1648480800000|2022-03-28 15:20:00|334500|334269|333689|333472|334500|334352|333430|333200|3100
1648481100000|2022-03-28 15:25:00|333700|333482|333888|333641|334000|333887|333211|333000|3159
1648481400000|2022-03-28 15:30:00|333894|333653|333262|332914|334000|333800|332909|332600|4705
1648481700000|2022-03-28 15:35:00|333263|332913|332260|332000|333263|332914|331926|331777|5085
1648482000000|2022-03-28 15:40:00|332285|332117|332600|332364|332627|332409|332172|332000|2588
1648482300000|2022-03-28 15:45:00|332538|332300|331915|331655|332700|332537|331837|331600|2756
1648482600000|2022-03-28 15:50:00|331835|331614|332187|331901|332400|332291|331500|331239|3323
1648482900000|2022-03-28 15:55:00|332199|331900|331941|331701|332300|332196|331850|331700|1327
1648483200000|2022-03-28 16:00:00|332015|331702|333000|332718|333000|332835|331776|331700|2405
1648483500000|2022-03-28 16:05:00|332993|332883|332699|332609|333300|333098|332699|332597|2523
1648483800000|2022-03-28 16:10:00|332700|332614|331999|331777|332800|332614|331758|331600|2947
1648484100000|2022-03-28 16:15:00|331998|331708|331140|330700|332352|332145|330781|330683|5237
1648484400000|2022-03-28 16:20:00|331042|330689|332272|332098|332364|332165|330964|330684|6511
1648484700000|2022-03-28 16:25:00|332271|332034|332294|332002|332600|332414|331965|331700|2428
1648485000000|2022-03-28 16:30:00|332197|332005|332877|332674|332878|332674|332183|331847|490
1648485300000|2022-03-28 16:35:00|332878|332676|332641|332380|333000|332810|332399|332132|1741
1648485600000|2022-03-28 16:40:00|332640|332389|332958|332731|332996|332828|332451|332216|2121
1648485900000|2022-03-28 16:45:00|332876|332501|332715|332385|332876|332638|332405|332157|3181
1648486200000|2022-03-28 16:50:00|332666|332387|332985|332752|332996|332885|332607|332266|1367
1648486500000|2022-03-28 16:55:00|332986|332761|332999|332801|333327|333183|332900|332695|1502
1648486800000|2022-03-28 17:00:00|333000|332803|333108|332879|333300|333203|332895|332579|1400
1648487100000|2022-03-28 17:05:00|333100|332680|332884|332675|333432|333210|332834|332675|848
1648487400000|2022-03-28 17:10:00|332833|332500|333231|333053|333298|333084|332833|332500|100
1648487700000|2022-03-28 17:15:00|333178|333028|333361|333207|333587|333416|333178|332743|3014
1648488000000|2022-03-28 17:20:00|333360|333209|333779|333620|333900|333753|333279|333000|3271
1648488300000|2022-03-28 17:25:00|333793|333778|334500|334317|334523|334471|333770|333477|11109
1648488600000|2022-03-28 17:30:00|334499|334323|334777|334645|334778|334652|334468|334100|4678
1648488900000|2022-03-28 17:35:00|334778|334427|334528|334340|335200|335097|334384|334019|6742
1648489200000|2022-03-28 17:40:00|334499|334377|334398|334183|334862|334514|334348|334143|3196
1648489500000|2022-03-28 17:45:00|334462|334184|334392|334173|334652|334501|334297|334000|794
1648489800000|2022-03-28 17:50:00|334383|334110|334231|333901|334500|334296|333964|333763|2959
1648490100000|2022-03-28 17:55:00|334098|333923|334255|333929|334344|334114|333886|333700|3365
1648490400000|2022-03-28 18:00:00|334240|333971|334477|334168|334595|334495|334067|333849|2787
1648490700000|2022-03-28 18:05:00|334300|334214|334355|334000|334464|334257|333999|333849|3383
1648491000000|2022-03-28 18:10:00|334338|334004|334400|334135|334800|334584|333977|333801|5769
1648491300000|2022-03-28 18:15:00|334292|333885|334118|333804|334418|334222|334049|333800|2335
1648491600000|2022-03-28 18:20:00|334133|333802|334798|334321|334800|334684|333991|333800|4926
1648491900000|2022-03-28 18:25:00|334792|334497|334932|334703|335000|334808|334560|334319|4730
1648492200000|2022-03-28 18:30:00|334885|334714|334899|334712|335000|334859|334665|334541|6029
1648492500000|2022-03-28 18:35:00|334833|334595|334937|334700|334998|334866|334669|334541|1775
1648492800000|2022-03-28 18:40:00|334939|334805|335480|335165|335480|335432|334726|334601|9023
1648493100000|2022-03-28 18:45:00|335393|335196|335764|335729|336000|335968|335298|334953|9135
1648493400000|2022-03-28 18:50:00|335885|335730|336210|336110|336438|336357|335885|335730|8626
1648493700000|2022-03-28 18:55:00|336259|336111|337350|337215|337391|337215|336167|336110|13153
1648494000000|2022-03-28 19:00:00|337420|337236|336843|336659|337420|337300|336677|336600|15340
1648494300000|2022-03-28 19:05:00|336819|336660|337034|336909|337187|337047|336542|336510|9273
1648494600000|2022-03-28 19:10:00|337030|336931|337309|337185|337420|337379|336968|336823|12644
1648494900000|2022-03-28 19:15:00|337386|337198|337161|337042|337415|337333|337161|337015|14126
1648495200000|2022-03-28 19:20:00|337153|337066|337387|337249|337414|337340|337098|337000|15601
1648495500000|2022-03-28 19:25:00|337386|337248|337164|336899|337420|337343|336729|336643|12288
1648495800000|2022-03-28 19:30:00|337156|336926|337892|337836|337898|337857|336887|336674|20178
1648496100000|2022-03-28 19:35:00|337893|337882|337015|336928|337999|337896|336949|336847|23126
1648496400000|2022-03-28 19:40:00|337014|336901|337600|337419|337727|337539|336657|336537|21118
1648496700000|2022-03-28 19:45:00|337599|337421|337995|337866|338000|337936|337300|337140|19334
1648497000000|2022-03-28 19:50:00|337993|337819|337854|337786|337994|337819|337018|336800|36972
1648497300000|2022-03-28 19:55:00|337873|337620|338080|337980|338086|337983|337446|337312|60170
1648497600000|2022-03-28 20:00:00|338200|338039|337931|337703|338200|338039|337931|337500|224419
1648497900000|2022-03-28 20:05:00|337860|337641|337900|337700|338000|337700|337800|337641|670
1648498200000|2022-03-28 20:10:00|338000|337641|338000|337700|338000|337700|337700|337500|1209
1648498500000|2022-03-28 20:15:00|337998|337708|338000|337710|338000|337710|337998|337708|165
1648498800000|2022-03-28 20:20:00|337998|337810|338200|337818|338200|337900|337998|337810|501
1648499100000|2022-03-28 20:25:00|338193|337815|338100|337800|338193|337815|338000|337800|50
1648499400000|2022-03-28 20:30:00|338099||338100||338100||338099||111
1648499700000|2022-03-28 20:35:00|338039||338039||338040||338039||182
1648500000000|2022-03-28 20:40:00|338050||338034||338050||338005||168
1648500300000|2022-03-28 20:45:00|||||||||23
1648500600000|2022-03-28 20:50:00|338000||338000||338000||338000||352
1648500900000|2022-03-28 20:55:00|||||||||161
1648501200000|2022-03-28 21:00:00|338050||338075||338075||338034||109
1648501500000|2022-03-28 21:05:00|338090||338090||338090||338090||65
1648501800000|2022-03-28 21:10:00|||||||||39
1648502100000|2022-03-28 21:15:00|338088|337845|338088|337870|338088|337900|338088|337845|71
1648502400000|2022-03-28 21:20:00|338075|337845|338100|337900|338100|337900|338075|337845|114
1648502700000|2022-03-28 21:25:00|338200||338100||338200||338100||224
1648503000000|2022-03-28 21:30:00|||||||||93
1648503300000|2022-03-28 21:35:00|338099|337800|338099|337800|338099|337800|338099|337800|59
1648503600000|2022-03-28 21:40:00|||||||||21
1648503900000|2022-03-28 21:45:00|338050|337900|338050|337900|338050|337900|338050|337900|30
1648504200000|2022-03-28 21:50:00|338000|337911|338000|337911|338000|337911|338000|337911|844
1648504500000|2022-03-28 21:55:00|||||||||30
1648504800000|2022-03-28 22:00:00|338100|337788|338099|337600|338100|337788|338099|337600|227
1648505100000|2022-03-28 22:05:00|338100|337620|338099|337600|338100|337620|338099|337600|108
1648505400000|2022-03-28 22:10:00|337890||337890||337890||337890||57
1648505700000|2022-03-28 22:15:00|338088|337500|338000|337500|338088|337500|338000|337500|64
1648506000000|2022-03-28 22:20:00|337900|337503|337900|337500|337900|337503|337900|337500|42
1648506300000|2022-03-28 22:25:00|||||||||17
1648506600000|2022-03-28 22:30:00||337578||337578||337578||337578|70
1648506900000|2022-03-28 22:35:00|337950|337600|337925|337500|337950|337600|337888|337500|159
1648507200000|2022-03-28 22:40:00|337900|337510|337925|337700|337925|337700|337900|337510|83
1648507500000|2022-03-28 22:45:00|337918||337925||337925||337900||291
1648507800000|2022-03-28 22:50:00|||||||||66
1648508100000|2022-03-28 22:55:00|||||||||107
1648508400000|2022-03-28 23:00:00|337900|337800|337900|337500|337900|337800|337900|337500|168
1648508700000|2022-03-28 23:05:00||337501||337501||337501||337501|90
1648509000000|2022-03-28 23:10:00|337899|337500|337900|337500|337900|337500|337899|337500|105
1648509300000|2022-03-28 23:15:00|337830|337521|337830|337624|337830|337730|337830|337500|58
1648509600000|2022-03-28 23:20:00||337650||337551||337700||337551|72
1648509900000|2022-03-28 23:25:00||337500||337500||337500||337500|48
1648510200000|2022-03-28 23:30:00|337900|337515|337900|337521|337900|337551|337900|337500|159
1648510500000|2022-03-28 23:35:00||337551||337600||337600||337551|74
1648510800000|2022-03-28 23:40:00|||||||||31
1648511100000|2022-03-28 23:45:00||337698||337600||337698||337600|109
1648511400000|2022-03-28 23:50:00|337800|337624|337900|337562|337900|337723|337800|337555|170
1648511700000|2022-03-28 23:55:00|337925|337566|337925|337555|337925|337600|337801|337555|86
1648540800000|2022-03-29 08:00:00||337100||337900||337900||337100|124
1648541100000|2022-03-29 08:05:00|||||||||36
1648541400000|2022-03-29 08:10:00|||||||||204
1648541700000|2022-03-29 08:15:00|339091||339091||339091||339000||199
1648542000000|2022-03-29 08:20:00||338500||338380||338500||338240|144
1648542300000|2022-03-29 08:25:00||338390||337900||338500||337900|132
1648542600000|2022-03-29 08:30:00|339324||339324||339324||339324||103
1648542900000|2022-03-29 08:35:00|||||||||88
1648543200000|2022-03-29 08:40:00|||||||||24
1648543500000|2022-03-29 08:45:00|339600||339600||339600||339600||33
1648543800000|2022-03-29 08:50:00|339500|338000|339600|337900|339600|338000|339500|337900|73
1648544100000|2022-03-29 08:55:00|||||||||31
1648544400000|2022-03-29 09:00:00|||||||||20
1648544700000|2022-03-29 09:05:00||338239||337900||338251||337900|212
1648545000000|2022-03-29 09:10:00||338000||337900||338500||337900|14
1648545300000|2022-03-29 09:15:00|339200|337908|339200|337900|339200|338239|339200|337900|81
1648545600000|2022-03-29 09:20:00|339499|338239|339600|338089|339600|338239|339499|337900|179
1648545900000|2022-03-29 09:25:00||337930||337912||337930||337912|123
1648546200000|2022-03-29 09:30:00||338239||338036||338239||337912|17
1648546500000|2022-03-29 09:35:00||337912||338205||338205||337912|173
1648546800000|2022-03-29 09:40:00||338500||338500||338500||338500|16
1648547100000|2022-03-29 09:45:00||338205||338098||338500||338000|79
1648547400000|2022-03-29 09:50:00|339660|338500|339800|338002|339800|338600|339659|338000|234
1648547700000|2022-03-29 09:55:00|339780|338500|339700|338002|339780|338500|339700|338002|45
1648548000000|2022-03-29 10:00:00|339780||339700||339780||339700||18
1648548300000|2022-03-29 10:05:00||338300||337900||338300||337900|116
1648548600000|2022-03-29 10:10:00|339600||339500||339600||339500||12
1648548900000|2022-03-29 10:15:00||338050||338050||338050||338050|17
1648549200000|2022-03-29 10:20:00|||||||||50
1648549500000|2022-03-29 10:25:00|338500|338002|338500|337935|338500|338050|338500|337900|234
1648549800000|2022-03-29 10:30:00|338299|337900|338299|336985|338299|337900|338299|336985|503
1648550100000|2022-03-29 10:35:00|338000|336663|338200|336663|338247|336664|338000|336663|78
1648550400000|2022-03-29 10:40:00|338202||338299||338299||338202||38
1648550700000|2022-03-29 10:45:00|338500|336763|338120|337098|338500|337700|338081|336663|256
1648551000000|2022-03-29 10:50:00|338119|336663|338000|336663|338120|336663|338000|336663|60
1648551300000|2022-03-29 10:55:00|337807||337500||338000||337500||227
1648551600000|2022-03-29 11:00:00|337555|336665|337800|337201|338000|337313|337555|336663|925
1648551900000|2022-03-29 11:05:00|338000|337722|338695|338300|339000|338500|338000|337200|3932
1648552200000|2022-03-29 11:10:00|338700|338500|338990|338500|339000|338601|338650|338300|801
1648552500000|2022-03-29 11:15:00|338988|338502|339000|338600|339000|338602|338988|338500|746
1648552800000|2022-03-29 11:20:00|338980|338700|339000|338700|339000|338886|338786|338600|970
1648553100000|2022-03-29 11:25:00|338996|338710|338800|338700|339000|338850|338800|338600|3280
1648553400000|2022-03-29 11:30:00|338990|338600|338700|338530|339000|338600|338700|338530|473
1648553700000|2022-03-29 11:35:00|338800|338700|338980|338700|339000|338704|338800|338700|1074
1648554000000|2022-03-29 11:40:00|339000|338702|339278|338800|339325|338800|339000|338700|713
1648554300000|2022-03-29 11:45:00|339269|338802|339444|339002|339444|339002|339269|338800|812
1648554600000|2022-03-29 11:50:00|339500|339444|339800|339401|339800|339721|339500|339000|3959
1648554900000|2022-03-29 11:55:00|339900|339400|339800|339500|339954|339806|339800|339400|2384
1648555200000|2022-03-29 12:00:00|339502|339502|340000|339900|340000|339900|339502|339500|2673
1648555500000|2022-03-29 12:05:00|339989|339983|340000|339900|340000|339983|339989|339900|2042
1648555800000|2022-03-29 12:10:00|340206|339951|339900|339500|340300|340000|339900|339500|2878
1648556100000|2022-03-29 12:15:00|339700|339220|339890|339500|339890|339500|339699|339220|1812
1648556400000|2022-03-29 12:20:00|339900|339700|340500|340204|340500|340204|339900|339500|4016
1648556700000|2022-03-29 12:25:00|340750|340206|340799|340515|340900|340515|340500|340200|4441
1648557000000|2022-03-29 12:30:00|340873|340200|340838|340700|340873|340800|340700|340200|2230
1648557300000|2022-03-29 12:35:00|340700|340305|340700|340242|340700|340500|340700|340211|929
1648557600000|2022-03-29 12:40:00|340800|340252|340800|340504|340838|340563|340700|340252|1992
1648557900000|2022-03-29 12:45:00|340830|340665|341000|340622|341000|340900|340800|340601|3607
1648558200000|2022-03-29 12:50:00|340999|340600|341290|340700|341444|341101|340997|340600|2447
1648558500000|2022-03-29 12:55:00|341184|340800|341184|340870|341184|340870|340900|340750|1462
1648558800000|2022-03-29 13:00:00|341182|340871|341356|340800|341356|340900|340675|340100|3705
1648559100000|2022-03-29 13:05:00|341350|340802|341200|340856|341350|340861|340998|340500|2547
1648559400000|2022-03-29 13:10:00|341100|341000|341350|341006|341350|341006|341099|340850|1770
1648559700000|2022-03-29 13:15:00|341300|341000|341190|340850|341350|341100|341070|340850|1526
1648560000000|2022-03-29 13:20:00|340998|340854|341000|340944|341000|340944|340944|340850|1635
1648560300000|2022-03-29 13:25:00|341190|340943|340500|340100|341200|341050|340500|340000|4778
1648560600000|2022-03-29 13:30:00|340950|340600|341008|340700|341800|341624|339845|339554|48031
1648560900000|2022-03-29 13:35:00|340996|340729|338649|338344|340996|340729|338241|338110|24401
1648561200000|2022-03-29 13:40:00|338592|338300|338575|337502|339300|339083|337604|337500|23777
1648561500000|2022-03-29 13:45:00|337893|337652|337389|337200|338956|338780|337389|337200|9759
1648561800000|2022-03-29 13:50:00|337262|337188|337991|337773|338000|337773|336761|336500|11739
1648562100000|2022-03-29 13:55:00|337999|337820|338697|338502|339500|339440|337999|337773|13887
1648562400000|2022-03-29 14:00:00|338900|338637|338781|338304|339989|339822|338500|338200|7571
1648562700000|2022-03-29 14:05:00|338752|338300|338259|338100|339254|339008|337701|337500|5263
1648563000000|2022-03-29 14:10:00|338424|338101|337085|336905|338610|338325|336800|336567|6493
1648563300000|2022-03-29 14:15:00|337081|336859|337624|337255|337923|337711|336901|336526|6492
1648563600000|2022-03-29 14:20:00|337498|337256|337944|337730|338307|338147|337306|337177|5643
1648563900000|2022-03-29 14:25:00|337948|337732|338500|338301|338649|338499|337258|337000|4178
1648564200000|2022-03-29 14:30:00|338515|338289|337577|337422|338647|338407|337242|337000|7033
1648564500000|2022-03-29 14:35:00|337574|337272|336766|336500|337778|337579|336480|336291|12045
1648564800000|2022-03-29 14:40:00|336617|336293|336790|336300|336997|336807|335800|335611|9210
1648565100000|2022-03-29 14:45:00|336858|336679|338094|337826|338153|337920|336858|336587|6086
1648565400000|2022-03-29 14:50:00|338170|337901|338344|338145|338600|338420|338023|337760|5626
1648565700000|2022-03-29 14:55:00|338299|338082|338377|338179|338700|338533|338052|337760|5570
1648566000000|2022-03-29 15:00:00|338376|338182|337631|337363|338500|338370|337444|337230|3503
1648566300000|2022-03-29 15:05:00|337625|337451|337957|337846|338000|337846|337219|337101|2019
1648566600000|2022-03-29 15:10:00|338000|337847|338570|338121|338736|338600|337943|337777|5007
1648566900000|2022-03-29 15:15:00|338571|338123|338884|338682|338888|338779|338177|337777|4471
1648567200000|2022-03-29 15:20:00|338872|338706|338521|338287|338999|338846|337747|337600|3220
1648567500000|2022-03-29 15:25:00|338600|338358|339240|338801|339420|339342|338600|338308|6158
1648567800000|2022-03-29 15:30:00|339232|338800|338917|338732|339400|339260|338748|338500|4019
1648568100000|2022-03-29 15:35:00|338916|338709|339179|338855|339200|339076|338745|338500|1321
1648568400000|2022-03-29 15:40:00|339178|338859|338850|338504|339180|339037|338489|338100|4033
1648568700000|2022-03-29 15:45:00|338848|338500|338946|338773|338978|338829|338746|338458|1461
1648569000000|2022-03-29 15:50:00|338887|338543|338573|338491|338887|338751|338400|338123|2277
1648569300000|2022-03-29 15:55:00|338589|338492|338563|338001|338694|338577|338082|338001|3407
1648569600000|2022-03-29 16:00:00|338555|338373|338368|338004|338622|338416|337736|337600|5305
1648569900000|2022-03-29 16:05:00|338455|338005|338797|338693|338905|338784|338332|338000|3077
1648570200000|2022-03-29 16:10:00|338796|338627|338710|338613|338905|338763|338461|338200|1599
1648570500000|2022-03-29 16:15:00|338709|338500|339144|338955|339144|339098|338646|338500|4502
1648570800000|2022-03-29 16:20:00|339142|338957|338667|338471|339200|339074|338495|338270|4406
1648571100000|2022-03-29 16:25:00|338659|338450|338148|337850|338770|338625|337946|337800|6784
1648571400000|2022-03-29 16:30:00|338124|337855|337597|337429|338147|337856|337286|337111|5742
1648571700000|2022-03-29 16:35:00|337688|337440|337433|337300|337901|337634|337353|337100|3397
1648572000000|2022-03-29 16:40:00|337436|337305|338099|337947|338101|337969|337427|337300|3013
1648572300000|2022-03-29 16:45:00|338098|337948|337934|337765|338208|338121|337692|337500|1818
1648572600000|2022-03-29 16:50:00|337942|337847|337436|337226|338198|338049|337367|337100|5434
1648572900000|2022-03-29 16:55:00|337432|337233|337821|337675|337967|337701|337432|337148|1877
1648573200000|2022-03-29 17:00:00|337822|337677|337499|337293|337934|337726|337092|337000|3581
1648573500000|2022-03-29 17:05:00|337498|337250|336958|336807|337500|337371|336946|336800|3092
1648573800000|2022-03-29 17:10:00|337035|336808|337431|337225|337889|337634|337035|336800|3300
1648574100000|2022-03-29 17:15:00|337541|337305|337799|337643|337800|337671|337441|337092|1648
1648574400000|2022-03-29 17:20:00|337800|337675|337868|337685|337947|337716|337225|337090|1245
1648574700000|2022-03-29 17:25:00|337867|337701|338045|337818|338300|338183|337811|337600|2757
1648575000000|2022-03-29 17:30:00|338041|337819|337940|337722|338193|338058|337654|337600|2666
1648575300000|2022-03-29 17:35:00|337915|337651|338119|337967|338200|338043|337707|337650|900
1648575600000|2022-03-29 17:40:00|338200|338013|338181|338071|338456|338287|338110|338010|2581
1648575900000|2022-03-29 17:45:00|338200|338072|338489|338220|338544|338490|337834|337640|7615
1648576200000|2022-03-29 17:50:00|338488|338314|338999|338819|339100|339006|338445|338273|4454
1648576500000|2022-03-29 17:55:00|338979|338667|339050|338909|339100|339074|338763|338600|2325
1648576800000|2022-03-29 18:00:00|339046|338941|338986|338701|339102|338954|338765|338626|4964
1648577100000|2022-03-29 18:05:00|338984|338704|339024|338815|339184|339038|338845|338700|2746
1648577400000|2022-03-29 18:10:00|339020|338817|338989|338847|339100|338992|338887|338700|1753
1648577700000|2022-03-29 18:15:00|338988|338853|338798|338642|339055|338889|338710|338626|3732
1648578000000|2022-03-29 18:20:00|338797|338644|338917|338602|339028|338867|338470|338304|2702
1648578300000|2022-03-29 18:25:00|338916|338659|338784|338606|338918|338745|338495|338334|1879
1648578600000|2022-03-29 18:30:00|338798|338688|339000|338818|339000|338840|338478|338413|3947
1648578900000|2022-03-29 18:35:00|338999|338769|339373|339159|339399|339280|338801|338572|9632
1648579200000|2022-03-29 18:40:00|339290|339142|339500|339386|339500|339453|339187|338979|5171
1648579500000|2022-03-29 18:45:00|339465|339347|339788|339616|339986|339831|339345|339194|8840
1648579800000|2022-03-29 18:50:00|339741|339572|339796|339656|339987|339850|339672|339500|2368
1648580100000|2022-03-29 18:55:00|339793|339657|339782|339567|339950|339810|339600|339500|4107
1648580400000|2022-03-29 19:00:00|339820|339703|339896|339708|339899|339828|339376|339286|9292
1648580700000|2022-03-29 19:05:00|339834|339564|340191|340104|340200|340128|339663|339300|16611
1648581000000|2022-03-29 19:10:00|340166|340009|339976|339900|340269|340220|339973|339832|12311
1648581300000|2022-03-29 19:15:00|340025|339902|339898|339797|340052|339955|339672|339509|10111
1648581600000|2022-03-29 19:20:00|339899|339809|339615|339512|340000|339900|339579|339400|10285
1648581900000|2022-03-29 19:25:00|339594|339405|340143|340067|340144|340067|339576|339400|14045
1648582200000|2022-03-29 19:30:00|340142|340038|340561|340484|340561|340487|340001|339801|16851
1648582500000|2022-03-29 19:35:00|340573|340477|339979|339818|340650|340597|339887|339701|20442
1648582800000|2022-03-29 19:40:00|339978|339819|340072|339973|340600|340490|339685|339550|18848
1648583100000|2022-03-29 19:45:00|340068|339976|339644|339442|340450|340355|339328|339240|37319
1648583400000|2022-03-29 19:50:00|339609|339438|338241|338082|339779|339656|337702|337600|56396
1648583700000|2022-03-29 19:55:00|338242|338169|338640|338630|338640|338630|337848|337821|70346
1648584000000|2022-03-29 20:00:00|338739|338404|338654|338307|338888|338404|338300|337700|231468
1648584300000|2022-03-29 20:05:00|338520|338305|338654|338308|338654|338525|338487|338100|2754
1648584600000|2022-03-29 20:10:00|338630|338200|338630|338200|338654|338308|338630|338100|495
1648584900000|2022-03-29 20:15:00|338600|338100|339000|338575|339000|338575|338600|338100|751
1648585200000|2022-03-29 20:20:00|338988|338400|338750|338388|339000|338500|338750|338200|298
1648585500000|2022-03-29 20:25:00|338800|338200|338892|338300|338892|338312|338699|338200|154
1648585800000|2022-03-29 20:30:00|338850|338200|338648|338200|338850|338200|338648|338200|457
1648586100000|2022-03-29 20:35:00|338699|338225|338600|338208|338700|338225|338600|338208|159
1648586400000|2022-03-29 20:40:00|338231|338218|338600|338208|338600|338218|338231|338208|575
1648586700000|2022-03-29 20:45:00||338218||338218||338218||338218|200
1648587000000|2022-03-29 20:50:00|338588|338225|338588|338225|338599|338225|338580|338225|383
1648587300000|2022-03-29 20:55:00|338500|338213|338588|338225|338588|338225|338400|338209|114
1648587600000|2022-03-29 21:00:00|338548||338700||338700||338548||78
1648587900000|2022-03-29 21:05:00|338650||338650||338700||338650||39
1648588200000|2022-03-29 21:10:00|338700|338400|338500|338225|338700|338400|338500|338225|150
1648588500000|2022-03-29 21:15:00|338300|338200|338399|338170|338500|338200|338300|338100|1569
1648588800000|2022-03-29 21:20:00|||||||||229
1648589100000|2022-03-29 21:25:00|||||||||37
1648589400000|2022-03-29 21:30:00|||||||||111
1648589700000|2022-03-29 21:35:00|||||||||66
1648590000000|2022-03-29 21:40:00||338200||338200||338200||338200|21
1648590300000|2022-03-29 21:45:00|338300|338170|338300|338000|338300|338170|338200|338000|498
1648590600000|2022-03-29 21:50:00|||||||||43
1648590900000|2022-03-29 21:55:00|||||||||14
1648591200000|2022-03-29 22:00:00||338180||338100||338180||338100|110
1648591500000|2022-03-29 22:05:00|338200|338055|338300|337777|338300|338055|338200|337777|608
1648591800000|2022-03-29 22:10:00|338188|337800|338188|337777|338188|337800|338188|337777|101
1648592100000|2022-03-29 22:15:00||337778||337777||337778||337777|29
1648592400000|2022-03-29 22:20:00|||||||||127
1648592700000|2022-03-29 22:25:00|||||||||18
1648593000000|2022-03-29 22:30:00||338005||338005||338005||338005|149
1648593300000|2022-03-29 22:35:00||338100||338100||338100||338100|13
1648593600000|2022-03-29 22:40:00|338100|338005|338100|338005|338100|338005|338100|338005|157
1648593900000|2022-03-29 22:45:00|338300|338007|338300|338025|338300|338025|338300|338007|258
1648594200000|2022-03-29 22:50:00||337800||337858||337858||337800|21
1648594500000|2022-03-29 22:55:00|338200||338300||338300||338200||4
1648594800000|2022-03-29 23:00:00||337800||337755||337830||337750|8
1648595100000|2022-03-29 23:05:00||337761||337901||337901||337730|56
1648595400000|2022-03-29 23:10:00|338288||338288||338288||338288||5
1648595700000|2022-03-29 23:15:00|338200||338282||338282||338189||7
1648596000000|2022-03-29 23:20:00|338200||338289||338300||338200||21
1648596300000|2022-03-29 23:25:00|338300|337902|338289|337901|338300|337902|338289|337901|80
1648596600000|2022-03-29 23:30:00|338300|338000|338300|338000|338300|338000|338300|338000|25
1648596900000|2022-03-29 23:35:00|||||||||47
1648597200000|2022-03-29 23:40:00|||||||||134
1648597500000|2022-03-29 23:45:00||338007||338000||338012||338000|137
1648597800000|2022-03-29 23:50:00|338173|337901|338173|338000|338173|338000|338173|337901|55
1648598100000|2022-03-29 23:55:00|338282|337901|338300|337901|338300|337901|338282|337901|208
1648627200000|2022-03-30 08:00:00|338312|336457|338200|336090|338312|336457|338142|336090|63
1648627500000|2022-03-30 08:05:00|338341||338583||338583||338341||35
1648627800000|2022-03-30 08:10:00|338341||338071||338583||338000||38
1648628100000|2022-03-30 08:15:00|338250||336558||338583||336558||42
1648628400000|2022-03-30 08:20:00||336000||336200||336200||336000|32
1648628700000|2022-03-30 08:25:00|||||||||30
1648629000000|2022-03-30 08:30:00|336754||337975||338583||336717||123
1648629300000|2022-03-30 08:35:00|||||||||41
1648629600000|2022-03-30 08:40:00|338000|336000|337809|336000|338000|336000|337498|336000|18
1648629900000|2022-03-30 08:45:00|338000|336200|337747|336200|338000|336200|337747|336200|42
1648630200000|2022-03-30 08:50:00|338000||337774||338000||337616||25
1648630500000|2022-03-30 08:55:00|338583||338200||338583||338200||93
1648630800000|2022-03-30 09:00:00|338583||338000||338583||337799||110
1648631100000|2022-03-30 09:05:00|337999||337898||338000||337898||10
1648631400000|2022-03-30 09:10:00|||||||||1
1648631700000|2022-03-30 09:15:00|338000||338000||338000||338000||23
1648632000000|2022-03-30 09:20:00|337867||337898||338000||337867||6
1648632300000|2022-03-30 09:25:00|337756||337756||337756||337756||21
1648632600000|2022-03-30 09:30:00|337898||337898||337898||337898||7
1648632900000|2022-03-30 09:35:00|337751||337756||338000||337500||12
1648633200000|2022-03-30 09:40:00|338000||337898||338000||337500||6
1648633500000|2022-03-30 09:45:00|337747||337747||337747||337747||2
1648633800000|2022-03-30 09:50:00|337500||338000||338000||337500||1
1648634100000|2022-03-30 09:55:00|337500||337500||338000||337500||3
1648634400000|2022-03-30 10:00:00|337469||337772||338000||336600||78
1648634700000|2022-03-30 10:05:00|337486||336446||338000||336446||50
1648635000000|2022-03-30 10:10:00|336400||336400||336400||336400||144
1648635300000|2022-03-30 10:15:00|336404|336000|336446|336000|336446|336000|336400|336000|277
1648635600000|2022-03-30 10:20:00|336444||336446||336446||336411||57
1648635900000|2022-03-30 10:25:00|||||||||49
1648636200000|2022-03-30 10:30:00|||||||||10
1648636500000|2022-03-30 10:35:00|||||||||5
1648636800000|2022-03-30 10:40:00|337000|336149|337000|336000|337000|336149|336959|336000|294
1648637100000|2022-03-30 10:45:00|338000||336982||338000||336960||7
1648637400000|2022-03-30 10:50:00|336960||337000||337000||336960||65
1648637700000|2022-03-30 10:55:00|336997|336600|337000|336600|337000|336600|336995|336600|11
1648638000000|2022-03-30 11:00:00|336995|336700|338000|336600|338300|337100|336990|336600|938
1648638300000|2022-03-30 11:05:00|337663|337206|337600|337100|338000|337206|337584|336600|757
1648638600000|2022-03-30 11:10:00|337590|337111|337584|337100|337590|337111|337584|337100|53
1648638900000|2022-03-30 11:15:00|337600|337300|337999|337400|338000|337510|337600|337300|571
1648639200000|2022-03-30 11:20:00|337900|337406|337700|337010|337900|337506|337690|336810|167
1648639500000|2022-03-30 11:25:00|337600|336800|337600|337000|337600|337000|337600|336800|61
1648639800000|2022-03-30 11:30:00||337100||337128||337128||337000|47
1648640100000|2022-03-30 11:35:00||337000||337000||337100||337000|107
1648640400000|2022-03-30 11:40:00||337100||337100||337180||337000|24
1648640700000|2022-03-30 11:45:00|337500|337180|337600|337196|337600|337200|337494|337100|50
1648641000000|2022-03-30 11:50:00||337200||337306||337306||337200|55
1648641300000|2022-03-30 11:55:00|338000|337300|338198|337600|338200|337600|338000|337300|322
1648641600000|2022-03-30 12:00:00|337760|337500|337600|337300|338198|337500|337600|337300|864
1648641900000|2022-03-30 12:05:00|337599|337100|337600|337100|337600|337100|337599|337100|1377
1648642200000|2022-03-30 12:10:00|337599|337102|337594|336710|337600|337102|337469|336602|828
1648642500000|2022-03-30 12:15:00|337600|336605|336769|336300|337600|336850|336494|336200|3365
1648642800000|2022-03-30 12:20:00|336767|336302|336880|336360|337399|336818|336607|336300|2479
1648643100000|2022-03-30 12:25:00|336800|336361|336750|336300|336800|336600|336750|336300|958
1648643400000|2022-03-30 12:30:00|336800|336301|336799|336300|336800|336428|336430|336300|1409
1648643700000|2022-03-30 12:35:00|336430|336301|336800|336438|336800|336500|336430|336300|2270
1648644000000|2022-03-30 12:40:00|336796|336437|336600|336419|336800|336537|336600|336419|1507
1648644300000|2022-03-30 12:45:00|336800|336537|336794|336400|336800|336537|336699|336400|420
1648644600000|2022-03-30 12:50:00|336699|336411|336795|336409|336800|336411|336588|336400|369
1648644900000|2022-03-30 12:55:00|336800|336410|336800|336406|336800|336411|336767|336400|274
1648645200000|2022-03-30 13:00:00|336798|336440|336595|336400|336800|336440|336595|336400|272
1648645500000|2022-03-30 13:05:00|336583|336406|336790|336400|336800|336406|336582|336400|490
1648645800000|2022-03-30 13:10:00|336698||336790||336790||336698||383
1648646100000|2022-03-30 13:15:00|336800|336401|336800|336401|336800|336401|336800|336401|405
1648646400000|2022-03-30 13:20:00|337037|336406|337000|336500|337077|336900|337000|336406|1177
1648646700000|2022-03-30 13:25:00|336799|336800|337077|336700|337077|336800|336799|336501|913
1648647000000|2022-03-30 13:30:00|337075|336574|336945|336187|337999|337899|335575|335353|19976
1648647300000|2022-03-30 13:35:00|336868|336370|335632|335379|336868|336606|334909|334625|11566
1648647600000|2022-03-30 13:40:00|335556|335371|336025|335742|336350|336000|335298|335006|11707
1648647900000|2022-03-30 13:45:00|336024|335799|336067|335910|336536|336420|335216|335026|9849
1648648200000|2022-03-30 13:50:00|336066|335911|335535|335298|336066|335917|335130|335000|10553
1648648500000|2022-03-30 13:55:00|335482|335367|335474|335090|335900|335644|334737|334512|13196
1648648800000|2022-03-30 14:00:00|335472|335091|335459|335207|336000|335819|335152|334742|8260
1648649100000|2022-03-30 14:05:00|335500|335400|334995|334755|335718|335482|334630|334300|5487
1648649400000|2022-03-30 14:10:00|334997|334802|336094|335914|336273|336046|334860|334600|5785
1648649700000|2022-03-30 14:15:00|336197|335916|335826|335526|336417|336199|335538|335274|6058
1648650000000|2022-03-30 14:20:00|335740|335527|336260|336094|336300|336147|335740|335458|4546
1648650300000|2022-03-30 14:25:00|336288|336104|336355|336200|336500|336373|336134|336000|3987
1648650600000|2022-03-30 14:30:00|336349|336129|336294|336022|336600|336363|335991|335711|4620
1648650900000|2022-03-30 14:35:00|336292|336054|336700|336481|336800|336656|335993|335800|9732
1648651200000|2022-03-30 14:40:00|336671|336388|335337|335096|336700|336480|335255|335096|4581
1648651500000|2022-03-30 14:45:00|335203|335112|335416|335159|335437|335268|335075|335000|8921
1648651800000|2022-03-30 14:50:00|335413|335160|334760|334633|335712|335466|334704|334629|4318
1648652100000|2022-03-30 14:55:00|334699|334634|333979|333800|334723|334635|333823|333700|12104
1648652400000|2022-03-30 15:00:00|333913|333797|332752|332615|334000|333824|332651|332528|20250
1648652700000|2022-03-30 15:05:00|332755|332617|332436|332300|333000|332815|332171|332015|9216
1648653000000|2022-03-30 15:10:00|332426|332303|332769|332535|332997|332828|332218|332110|12054
1648653300000|2022-03-30 15:15:00|332638|332532|333377|333102|333435|333367|332630|332365|8126
1648653600000|2022-03-30 15:20:00|333375|333104|333007|332816|333729|333528|332732|332588|8613
1648653900000|2022-03-30 15:25:00|333006|332800|332996|332802|333171|333013|332649|332588|5752
1648654200000|2022-03-30 15:30:00|332995|332800|333116|332975|333312|332989|332543|332400|6068
1648654500000|2022-03-30 15:35:00|333115|333022|333769|333545|333795|333729|333082|332800|4933
1648654800000|2022-03-30 15:40:00|333683|333550|333644|333337|333805|333590|333298|333124|3859
1648655100000|2022-03-30 15:45:00|333619|333300|333427|333250|333993|333822|333372|333100|1523
1648655400000|2022-03-30 15:50:00|333415|333226|334000|333751|334000|333933|333229|333055|3100
1648655700000|2022-03-30 15:55:00|333977|333750|334252|333940|334256|334100|333822|333619|4400
1648656000000|2022-03-30 16:00:00|334249|333903|334336|334252|334800|334702|334191|333902|3879
1648656300000|2022-03-30 16:05:00|334337|334128|333998|333859|334398|334194|333608|333388|2266
1648656600000|2022-03-30 16:10:00|333958|333838|334074|333801|334300|334134|333515|333400|5394
1648656900000|2022-03-30 16:15:00|334110|333800|333828|333505|334290|334168|333723|333500|2461
1648657200000|2022-03-30 16:20:00|333933|333714|334164|333906|334200|334060|333852|333679|1350
1648657500000|2022-03-30 16:25:00|334188|334045|334446|334169|334660|334560|334188|334000|4119
1648657800000|2022-03-30 16:30:00|334445|334173|334300|334141|334467|334236|334125|333828|770
1648658100000|2022-03-30 16:35:00|334298|334176|334500|334089|334531|334308|334126|334020|3673
1648658400000|2022-03-30 16:40:00|334531|334086|334869|334666|334869|334700|334420|334086|2439
1648658700000|2022-03-30 16:45:00|334900|334652|334884|334720|334960|334752|334498|334246|2500
1648659000000|2022-03-30 16:50:00|334815|334692|335097|334912|335110|335030|334418|334400|6130
1648659300000|2022-03-30 16:55:00|335105|334802|335289|335120|335400|335257|335048|334762|3461
1648659600000|2022-03-30 17:00:00|335288|335100|334900|334762|335327|335157|334820|334762|2961
1648659900000|2022-03-30 17:05:00|334898|334776|334775|334587|335156|334979|334645|334510|2032
1648660200000|2022-03-30 17:10:00|334949|334660|335579|335452|335580|335452|334859|334600|4572
1648660500000|2022-03-30 17:15:00|335580|335369|334981|334818|335600|335471|334981|334800|1431
1648660800000|2022-03-30 17:20:00|334983|334816|334689|334513|334983|334816|334557|334400|1745
1648661100000|2022-03-30 17:25:00|334687|334512|335000|334854|335098|334887|334467|334220|1712
1648661400000|2022-03-30 17:30:00|335093|334868|335186|335002|335400|335317|335074|334825|3766
1648661700000|2022-03-30 17:35:00|335122|335003|334754|334566|335394|335150|334677|334565|1847
1648662000000|2022-03-30 17:40:00|334663|334500|334557|334265|334845|334632|334494|334264|1477
1648662300000|2022-03-30 17:45:00|334484|334267|334694|334470|334900|334679|334200|334100|2643
1648662600000|2022-03-30 17:50:00|334692|334447|334351|334220|334692|334494|334161|334000|1859
1648662900000|2022-03-30 17:55:00|334350|334213|333944|333763|334398|334213|333845|333634|4020
1648663200000|2022-03-30 18:00:00|333901|333771|334459|334280|334669|334516|333850|333638|1100
1648663500000|2022-03-30 18:05:00|334609|334290|334254|333991|334610|334313|334025|333900|1679
1648663800000|2022-03-30 18:10:00|334241|334002|334265|334113|334355|334181|334049|333900|700
1648664100000|2022-03-30 18:15:00|334262|333912|333865|333701|334322|334042|333695|333600|2150
1648664400000|2022-03-30 18:20:00|333862|333710|333686|333459|334036|333783|333500|333400|2948
1648664700000|2022-03-30 18:25:00|333670|333455|333466|333236|333908|333545|333068|333000|2900
1648665000000|2022-03-30 18:30:00|333374|333234|333799|333666|333896|333762|333239|333001|2292
1648665300000|2022-03-30 18:35:00|333798|333685|333863|333670|334145|333992|333757|333600|3121
1648665600000|2022-03-30 18:40:00|333860|333671|333694|333590|333950|333727|333456|333310|3571
1648665900000|2022-03-30 18:45:00|333691|333554|333955|333700|333956|333851|333409|333310|1695
1648666200000|2022-03-30 18:50:00|333954|333638|333732|333500|333956|333758|333676|333389|400
1648666500000|2022-03-30 18:55:00|333779|333501|333466|333251|334000|333917|333340|333201|2227
1648666800000|2022-03-30 19:00:00|333464|333295|333169|333054|333635|333435|333147|333000|700
1648667100000|2022-03-30 19:05:00|333166|333056|332800|332588|333325|333056|332596|332500|8094
1648667400000|2022-03-30 19:10:00|332799|332526|332845|332665|333200|332926|332675|332500|7274
1648667700000|2022-03-30 19:15:00|332773|332646|331996|331800|332847|332646|331784|331700|13026
1648668000000|2022-03-30 19:20:00|331980|331801|331340|331170|332024|331835|331307|331169|6253
1648668300000|2022-03-30 19:25:00|331339|331168|331863|331703|332000|331918|331227|331100|5038
1648668600000|2022-03-30 19:30:00|331860|331616|331854|331708|332207|332030|331400|331316|8111
1648668900000|2022-03-30 19:35:00|331852|331729|331355|331196|332062|332000|331355|331196|7584
1648669200000|2022-03-30 19:40:00|331425|331199|331712|331560|331962|331801|331035|330900|6078
1648669500000|2022-03-30 19:45:00|331687|331600|332374|332084|332775|332614|331687|331535|13561
1648669800000|2022-03-30 19:50:00|332373|332068|331445|331222|332373|332083|331066|330900|18379
1648670100000|2022-03-30 19:55:00|331616|331224|332737|332648|332737|332689|331447|331159|25659
1648670400000|2022-03-30 20:00:00|333405|331088|332848|332572|333500|332604|332600|331000|5192
1648670700000|2022-03-30 20:05:00|332675|332581|332920|332612|332999|332680|332675|332581|3423
1648671000000|2022-03-30 20:10:00|332882|332615|333000|332701|333000|332702|332882|332608|846
1648671300000|2022-03-30 20:15:00|333100|332631|333300|333100|333333|333100|333000|332608|2424
1648671600000|2022-03-30 20:20:00|333298|332808|333189|333000|333300|333000|333189|332808|696
1648671900000|2022-03-30 20:25:00|333236||333236||333236||333236||109
1648672200000|2022-03-30 20:30:00|333248|333008|333284|333015|333300|333100|333200|333000|216
1648672500000|2022-03-30 20:35:00|333300|333020|333274|333008|333300|333143|333269|333008|164
1648672800000|2022-03-30 20:40:00|333300|333015|333300|333008|333300|333274|333270|333008|1046
1648673100000|2022-03-30 20:45:00|333350|333009|333699|333477|334000|333477|333350|333009|2378
1648673400000|2022-03-30 20:50:00|334000|333476|333998|333600|334000|333600|333998|333475|190
1648673700000|2022-03-30 20:55:00|333898|333475|333694|333475|333898|333500|333694|333475|425
1648674000000|2022-03-30 21:00:00|||||||||26
1648674300000|2022-03-30 21:05:00|||||||||80
1648674600000|2022-03-30 21:10:00|333680||333694||333694||333680||113
1648674900000|2022-03-30 21:15:00|||||||||155
1648675200000|2022-03-30 21:20:00|||||||||33
1648675500000|2022-03-30 21:25:00||333500||333475||333500||333475|107
1648675800000|2022-03-30 21:30:00|||||||||5
1648676100000|2022-03-30 21:35:00|333691|333164|333691|333301|333691|333301|333691|333164|49
1648676400000|2022-03-30 21:40:00|333694||333694||333694||333694||75
1648676700000|2022-03-30 21:45:00|||||||||9
1648677000000|2022-03-30 21:50:00|||||||||137
1648677300000|2022-03-30 21:55:00|333550|333300|333550|333300|333550|333300|333550|333300|28
1648677600000|2022-03-30 22:00:00|333548|333155|333550|333100|333550|333165|333548|333100|135
1648677900000|2022-03-30 22:05:00|333548|333000|333548|333015|333548|333015|333548|333000|21
1648678200000|2022-03-30 22:10:00|333550|333108|333550|333108|333550|333108|333550|333100|22
1648678500000|2022-03-30 22:15:00||333100||333100||333115||333100|11
1648678800000|2022-03-30 22:20:00||333125||333200||333300||333100|144
1648679100000|2022-03-30 22:25:00||333150||333150||333150||333150|194
1648679400000|2022-03-30 22:30:00||333100||333150||333151||333100|15
1648679700000|2022-03-30 22:35:00||333100||333300||333300||333100|297
1648680000000|2022-03-30 22:40:00||333301||333364||333364||333301|18
1648680300000|2022-03-30 22:45:00||333400||333400||333400||333400|31
1648680600000|2022-03-30 22:50:00|||||||||119
1648680900000|2022-03-30 22:55:00|333700||333700||333700||333700||1056
1648681200000|2022-03-30 23:00:00||333500||333500||333500||333500|82
1648681500000|2022-03-30 23:05:00|333800||333900||333900||333800||216
1648681800000|2022-03-30 23:10:00|334000||333987||334000||333987||79
1648682100000|2022-03-30 23:15:00|333900||333988||333988||333900||160
1648682400000|2022-03-30 23:20:00|||||||||11
1648682700000|2022-03-30 23:25:00|333938|333501|333900|333301|333988|333501|333900|333301|43
1648683000000|2022-03-30 23:30:00|333888|333400|333888|333400|333888|333400|333888|333400|46
1648683300000|2022-03-30 23:35:00|333900|333440|333700|333500|333900|333500|333700|333400|123
1648683600000|2022-03-30 23:40:00|333900|333401|333900|333500|333900|333500|333600|333400|207
1648683900000|2022-03-30 23:45:00|333700|333404|333700|333401|333700|333500|333700|333401|122
1648684200000|2022-03-30 23:50:00|333900|333700|333900|333800|333900|333800|333900|333700|671
1648684500000|2022-03-30 23:55:00|333988|333401|334000|333601|334000|333601|333800|333400|1110
1648713600000|2022-03-31 08:00:00|335413|333132|335000|333500|335413|334000|334004|332950|299
1648713900000|2022-03-31 08:05:00|334570||334570||335000||334300||64
1648714200000|2022-03-31 08:10:00|334600||334500||335000||334500||37
1648714500000|2022-03-31 08:15:00|334300||334300||334500||334300||13
1648714800000|2022-03-31 08:20:00|334500||334500||334500||334189||46
1648715100000|2022-03-31 08:25:00|||||||||21
1648715400000|2022-03-31 08:30:00|334300||334500||334500||334300||54
1648715700000|2022-03-31 08:35:00|334300||334300||334300||334300||41
1648716000000|2022-03-31 08:40:00|334500||334500||334500||334300||74
1648716300000|2022-03-31 08:45:00|334300||334500||334500||334300||10
1648716600000|2022-03-31 08:50:00|334300||334500||334500||334300||10
1648716900000|2022-03-31 08:55:00|||||||||27
1648717200000|2022-03-31 09:00:00|334300||334300||334300||334300||35
1648717500000|2022-03-31 09:05:00|||||||||33
1648717800000|2022-03-31 09:10:00|334200||334200||334200||334160||7
1648718100000|2022-03-31 09:15:00|334190|333850|334300|333500|334300|334100|334130|333500|174
1648718400000|2022-03-31 09:20:00|334400||334400||334470||334350||68
1648718700000|2022-03-31 09:25:00|334380||334500||334500||334300||22
1648719000000|2022-03-31 09:30:00|||||||||33
1648719300000|2022-03-31 09:35:00|||||||||16
1648719600000|2022-03-31 09:40:00|||||||||7
1648719900000|2022-03-31 09:45:00|||||||||4
1648720200000|2022-03-31 09:50:00|||||||||3
1648720500000|2022-03-31 09:55:00|||||||||14
1648720800000|2022-03-31 10:00:00|||||||||22
1648721100000|2022-03-31 10:05:00|||||||||47
1648721400000|2022-03-31 10:10:00|||||||||3
1648721700000|2022-03-31 10:15:00||333550||333550||333550||333500|103
1648722000000|2022-03-31 10:20:00||333500||333500||333718||333500|70
1648722300000|2022-03-31 10:25:00||333600||333600||333600||333500|54
1648722600000|2022-03-31 10:30:00||333500||333550||333600||333500|36
1648722900000|2022-03-31 10:35:00||333500||333550||333600||333500|53
1648723200000|2022-03-31 10:40:00||333500||333500||333550||333500|152
1648723500000|2022-03-31 10:45:00||333550||333550||333600||333550|4
1648723800000|2022-03-31 10:50:00||333500||333500||333500||333500|124
1648724100000|2022-03-31 10:55:00||333550||333500||333550||333500|11
1648724400000|2022-03-31 11:00:00|334300|333502|334300|333600|334500|333895|334190|333500|369
1648724700000|2022-03-31 11:05:00|334299|333800|334194|333800|334300|333800|334140|333800|137
1648725000000|2022-03-31 11:10:00|334093|334000|334184|333600|334200|334000|334093|333600|2329
1648725300000|2022-03-31 11:15:00|334183|333500|333954|333500|334200|333522|333954|333500|317
1648725600000|2022-03-31 11:20:00|333900|333555|333846|333500|334157|333555|333846|333500|464
1648725900000|2022-03-31 11:25:00|334140|333360|333994|333000|334140|333360|333994|333000|420
1648726200000|2022-03-31 11:30:00||333150||333000||333150||333000|71
1648726500000|2022-03-31 11:35:00|333950|333080|333950|333111|333950|333111|333650|333000|39
1648726800000|2022-03-31 11:40:00|333900|333137|334000|333196|334000|333196|333900|333137|106
1648727100000|2022-03-31 11:45:00|333969|333100|334012|333212|334100|333212|333934|333100|60
1648727400000|2022-03-31 11:50:00|334000|333100|333993|333120|334100|333150|333950|333100|75
1648727700000|2022-03-31 11:55:00|333950|333150|334173|333300|334175|333300|333950|333120|141
1648728000000|2022-03-31 12:00:00|334175|333280|334150|333621|334175|333683|334150|333191|724
1648728300000|2022-03-31 12:05:00|334148|333326|334100|333336|334150|333837|334100|333326|360
1648728600000|2022-03-31 12:10:00||333506||333506||333506||333506|17
1648728900000|2022-03-31 12:15:00|334098|333500|334098|333506|334098|333506|334098|333500|65
1648729200000|2022-03-31 12:20:00|334100||334044||334100||334044||61
1648729500000|2022-03-31 12:25:00|334050|333661|334050|333790|334050|333800|333989|333508|48
1648729800000|2022-03-31 12:30:00|334033|333800|334174|333335|334200|333940|334033|333333|1896
1648730100000|2022-03-31 12:35:00|334169|333350|334029|333333|334174|333381|334029|333333|273
1648730400000|2022-03-31 12:40:00|||||||||50
1648730700000|2022-03-31 12:45:00|333975|333346|333975|333333|333975|333346|333587|333333|118
1648731000000|2022-03-31 12:50:00||333435||333333||333435||333333|144
1648731300000|2022-03-31 12:55:00|333900|333354|333900|333506|333900|333506|333900|333354|140
1648731600000|2022-03-31 13:00:00|333959|333500|333959|333500|333959|333500|333959|333500|31
1648731900000|2022-03-31 13:05:00|333975|333519|333975|333500|333975|333526|333975|333500|96
1648732200000|2022-03-31 13:10:00|333950|333333|333911|333326|333950|333341|333860|333326|886
1648732500000|2022-03-31 13:15:00|333600|333300|333500|333120|333600|333333|333500|333120|833
1648732800000|2022-03-31 13:20:00|333484|333300|333500|333300|333500|333300|333484|333300|317
1648733100000|2022-03-31 13:25:00|333788|333484|333099|332600|333788|333500|332950|332100|3006
1648733400000|2022-03-31 13:30:00|332710|332674|331886|331700|333099|332735|331279|331002|22609
1648733700000|2022-03-31 13:35:00|331884|331550|332798|332251|332900|332548|331668|331500|16816
1648734000000|2022-03-31 13:40:00|332847|332364|332748|332500|333000|332810|331709|331500|6810
1648734300000|2022-03-31 13:45:00|332695|332334|331957|331747|332860|332537|331385|331200|12077
1648734600000|2022-03-31 13:50:00|331956|331748|331776|331600|332800|332604|331690|331346|5300
1648734900000|2022-03-31 13:55:00|331756|331509|331955|331602|332357|332092|331500|331300|9053
1648735200000|2022-03-31 14:00:00|331987|331797|330770|330586|331987|331877|330526|330300|17550
1648735500000|2022-03-31 14:05:00|330840|330598|331099|330761|331325|331045|330747|330501|8253
1648735800000|2022-03-31 14:10:00|331098|330769|331100|330902|331288|330986|330157|330055|9731
1648736100000|2022-03-31 14:15:00|331245|330944|331150|331000|331500|331339|330699|330500|5702
1648736400000|2022-03-31 14:20:00|331146|331001|330516|330400|331428|331171|330467|330115|5577
1648736700000|2022-03-31 14:25:00|330454|330300|330432|330203|330800|330489|329895|329653|10901
1648737000000|2022-03-31 14:30:00|330500|330202|331462|331247|331499|331276|330372|330091|6090
1648737300000|2022-03-31 14:35:00|331464|331301|331300|331009|331799|331630|331081|330814|6624
1648737600000|2022-03-31 14:40:00|331249|331087|330976|330612|331346|331087|330699|330501|6950
1648737900000|2022-03-31 14:45:00|330941|330610|331911|331676|331967|331852|330790|330610|9528
1648738200000|2022-03-31 14:50:00|331967|331726|331420|331145|331967|331761|331156|331000|2738
1648738500000|2022-03-31 14:55:00|331421|331146|331559|331341|331809|331676|331235|331136|3568
1648738800000|2022-03-31 15:00:00|331558|331339|331096|330945|331700|331570|330800|330700|4519
1648739100000|2022-03-31 15:05:00|331095|330981|330606|330531|331095|330981|330157|330052|4303
1648739400000|2022-03-31 15:10:00|330605|330344|330541|330107|330631|330514|330123|330025|3516
1648739700000|2022-03-31 15:15:00|330540|330331|330264|330129|330662|330449|330200|330025|3555
1648740000000|2022-03-31 15:20:00|330263|330100|330361|330200|330897|330637|330104|330025|4020
1648740300000|2022-03-31 15:25:00|330442|330204|330099|329890|330497|330205|329852|329700|8227
1648740600000|2022-03-31 15:30:00|330074|329957|330241|330001|330445|330223|329818|329739|3307
1648740900000|2022-03-31 15:35:00|330240|330002|330346|330193|330746|330520|330101|329900|2847
1648741200000|2022-03-31 15:40:00|330345|330124|330652|330283|331305|331188|330345|330024|6910
1648741500000|2022-03-31 15:45:00|330650|330282|330444|330163|330651|330357|330226|330001|1240
1648741800000|2022-03-31 15:50:00|330402|330162|330488|330077|330500|330321|330157|330047|2555
1648742100000|2022-03-31 15:55:00|330440|330240|330662|330412|330695|330419|330322|330052|4330
1648742400000|2022-03-31 16:00:00|330663|330201|330225|330000|330793|330601|330000|329900|4749
1648742700000|2022-03-31 16:05:00|330230|330001|330398|330158|330584|330340|330047|330000|5595
1648743000000|2022-03-31 16:10:00|330353|330096|330027|329900|330497|330225|329919|329808|4791
1648743300000|2022-03-31 16:15:00|330026|329818|329981|329825|330194|330047|329875|329818|3932
1648743600000|2022-03-31 16:20:00|329919|329833|329568|329500|330087|329952|329528|329415|3004
1648743900000|2022-03-31 16:25:00|329567|329542|329745|329505|329799|329585|329169|329000|3886
1648744200000|2022-03-31 16:30:00|329746|329355|329184|329062|329985|329761|329134|329033|1627
1648744500000|2022-03-31 16:35:00|329181|329070|329552|329400|329675|329450|329098|329000|2330
1648744800000|2022-03-31 16:40:00|329547|329343|329776|329607|329850|329711|329473|329343|400
1648745100000|2022-03-31 16:45:00|329884|329701|329766|329548|329886|329728|329309|329141|434
1648745400000|2022-03-31 16:50:00|329750|329500|329595|329436|329750|329556|329358|329200|3766
1648745700000|2022-03-31 16:55:00|329594|329438|329483|329347|329700|329573|329359|329100|870
1648746000000|2022-03-31 17:00:00|329406|329342|329640|329336|329767|329580|329400|329143|500
1648746300000|2022-03-31 17:05:00|329650|329509|329783|329629|329958|329743|329394|329101|1857
1648746600000|2022-03-31 17:10:00|329698|329468|329784|329576|330000|329850|329505|329360|3168
1648746900000|2022-03-31 17:15:00|329700|329484|330115|329905|330194|330000|329565|329361|2228
1648747200000|2022-03-31 17:20:00|329987|329903|329841|329706|330145|329921|329720|329500|2000
1648747500000|2022-03-31 17:25:00|329839|329643|330497|330300|330497|330323|329746|329609|5846
1648747800000|2022-03-31 17:30:00|330460|330241|330545|330117|330700|330551|330348|330110|2121
1648748100000|2022-03-31 17:35:00|330492|330289|330181|329978|330545|330319|330077|329800|1126
1648748400000|2022-03-31 17:40:00|330093|329800|330447|330301|330635|330368|330082|329800|1000
1648748700000|2022-03-31 17:45:00|330503|330314|330688|330505|330688|330570|330424|330213|1966
1648749000000|2022-03-31 17:50:00|330687|330628|331043|330900|331300|331294|330687|330451|8514
1648749300000|2022-03-31 17:55:00|331029|330902|330717|330436|331041|330919|330618|330435|826
1648749600000|2022-03-31 18:00:00|330716|330513|330375|330178|330717|330574|330196|330006|1586
1648749900000|2022-03-31 18:05:00|330465|330253|330090|329900|330539|330256|330000|329900|833
1648750200000|2022-03-31 18:10:00|330081|329901|330209|330000|330300|330137|329915|329800|1512
1648750500000|2022-03-31 18:15:00|330196|329933|329882|329792|330267|330067|329733|329600|3281
1648750800000|2022-03-31 18:20:00|329881|329601|330215|330150|330325|330219|329841|329600|3492
1648751100000|2022-03-31 18:25:00|330223|330151|330590|330300|330666|330497|329964|329800|2429
1648751400000|2022-03-31 18:30:00|330589|330303|330496|330261|330590|330411|330227|329908|1993
1648751700000|2022-03-31 18:35:00|330518|330263|330829|330579|330922|330846|330368|330001|1574
1648752000000|2022-03-31 18:40:00|330827|330614|330769|330589|330867|330745|330562|330262|1750
1648752300000|2022-03-31 18:45:00|330785|330590|330705|330507|330900|330809|330586|330174|1218
1648752600000|2022-03-31 18:50:00|330720|330526|330850|330645|330900|330753|330623|330500|1420
1648752900000|2022-03-31 18:55:00|330849|330500|331252|331096|331252|331120|330718|330500|3052
1648753200000|2022-03-31 19:00:00|331300|331101|331650|331450|332348|332058|331270|331084|7197
1648753500000|2022-03-31 19:05:00|331597|331368|331795|331577|332040|331806|331471|331266|3780
1648753800000|2022-03-31 19:10:00|331774|331474|331395|331092|331901|331569|331151|331000|2959
1648754100000|2022-03-31 19:15:00|331383|331094|331269|330931|331799|331405|331087|330900|1882
1648754400000|2022-03-31 19:20:00|331099|330932|330272|330066|331100|330932|330161|330006|2792
1648754700000|2022-03-31 19:25:00|330271|330101|330440|330197|330523|330352|329993|329758|2789
1648755000000|2022-03-31 19:30:00|330439|330251|329691|329517|330692|330424|329399|329277|5631
1648755300000|2022-03-31 19:35:00|329685|329451|330051|329785|330501|330251|329474|329300|9183
1648755600000|2022-03-31 19:40:00|330036|329800|329500|329210|330052|329950|329312|329139|9411
1648755900000|2022-03-31 19:45:00|329499|329228|329411|329300|330289|330022|329411|329228|8731
1648756200000|2022-03-31 19:50:00|329410|329200|327975|327390|329609|329301|327488|327100|38229
1648756500000|2022-03-31 19:55:00|327974|327098|326015|325944|328245|327980|325955|325901|126181
1648756800000|2022-03-31 20:00:00|326063|326004|327464|327034|327776|327250|326063|326004|17376
1648757100000|2022-03-31 20:05:00|327398|327115|327800|327506|327891|327506|327200|327115|4165
1648757400000|2022-03-31 20:10:00|327798|327508|328198|327802|328403|328051|327700|327428|8731
1648757700000|2022-03-31 20:15:00|328150|327850|327900|327800|328198|328050|327900|327760|2066
1648758000000|2022-03-31 20:20:00|327985|327790|327999|327900|328200|328053|327900|327790|1942
1648758300000|2022-03-31 20:25:00|327892|327755|327900|327700|327900|327755|327885|327500|605
1648758600000|2022-03-31 20:30:00|||||||||582
1648758900000|2022-03-31 20:35:00|328000||328000||328000||328000||437
1648759200000|2022-03-31 20:40:00|||||||||125
1648759500000|2022-03-31 20:45:00|327995|327870|327990|327870|327995|327870|327976|327870|179
1648759800000|2022-03-31 20:50:00|327995|327554|327995|327870|327995|327870|327900|327554|693
1648760100000|2022-03-31 20:55:00|327999||327950||328000||327950||552
1648760400000|2022-03-31 21:00:00|327995||328100||328100||327995||84
1648760700000|2022-03-31 21:05:00|328099|327500|328010|327870|328099|327870|327900|327500|1485
1648761000000|2022-03-31 21:10:00|328065|327500|328065|327880|328065|327880|328065|327500|335
1648761300000|2022-03-31 21:15:00|327994|327550|327994|327500|327994|327550|327994|327500|605
1648761600000|2022-03-31 21:20:00||327790||327790||327790||327790|85
1648761900000|2022-03-31 21:25:00|327900||327900||327900||327900||79
1648762200000|2022-03-31 21:30:00|327870|327500|327870|327790|327870|327790|327870|327500|781
1648762500000|2022-03-31 21:35:00|327850|327500|327870|327790|327870|327790|327850|327500|707
1648762800000|2022-03-31 21:40:00|327887|327500|327887|327790|327887|327790|327887|327500|956
1648763100000|2022-03-31 21:45:00|327870|327765|327800|327500|327870|327765|327800|327500|78
1648763400000|2022-03-31 21:50:00|||||||||165
1648763700000|2022-03-31 21:55:00||327550||327550||327550||327550|81
1648764000000|2022-03-31 22:00:00|327887|327502|327993|327508|327994|327651|327786|327500|1154
1648764300000|2022-03-31 22:05:00|327994|327525|327994|327557|327994|327560|327992|327525|38
1648764600000|2022-03-31 22:10:00|327935|327575|327994|327550|327994|327700|327935|327550|165
1648764900000|2022-03-31 22:15:00|327900|327500|327900|327500|327900|327500|327900|327500|244
1648765200000|2022-03-31 22:20:00|327873||327873||327873||327873||111
1648765500000|2022-03-31 22:25:00|327869|327502|327900|327600|327900|327600|327850|327500|91
1648765800000|2022-03-31 22:30:00|327899||327899||327900||327899||102
1648766100000|2022-03-31 22:35:00|327895||327875||327900||327875||515
1648766400000|2022-03-31 22:40:00|327900||327900||327900||327900||83
1648766700000|2022-03-31 22:45:00|327888|327605|327888|327605|327888|327625|327888|327605|90
1648767000000|2022-03-31 22:50:00|327900|327600|327900|327600|327900|327600|327900|327600|56
1648767300000|2022-03-31 22:55:00|327888|327605|327800|327600|327888|327605|327800|327600|69
1648767600000|2022-03-31 23:00:00|327888|327605|327888|327600|327900|327605|327888|327600|25
1648767900000|2022-03-31 23:05:00|327804|327605|327888|327605|327888|327605|327800|327605|85
1648768200000|2022-03-31 23:10:00|||||||||90
1648768500000|2022-03-31 23:15:00||327606||327606||327606||327606|34
1648768800000|2022-03-31 23:20:00|327800|327605|327900|327605|327900|327605|327800|327605|58
1648769100000|2022-03-31 23:25:00|327888||327880||327888||327880||22
1648769400000|2022-03-31 23:30:00|327850|327600|327848|327600|327880|327600|327800|327600|255
1648769700000|2022-03-31 23:35:00|327900|327606|327900|327600|327900|327606|327898|327600|165
1648770000000|2022-03-31 23:40:00|327780||327780||327780||327780||295
1648770300000|2022-03-31 23:45:00|||||||||228
1648770600000|2022-03-31 23:50:00|327935|327800|327992|327800|327992|327800|327935|327800|197
1648770900000|2022-03-31 23:55:00|327989|327900|328065|327900|328065|327900|327989|327900|416
1648800000000|2022-04-01 08:00:00|328476|326617|328690|326737|328690|326737|328476|326615|17
1648800300000|2022-04-01 08:05:00|328615|326615|328615|326823|328615|327000|328615|326615|62
1648800600000|2022-04-01 08:10:00|329640|326615|329493|326773|330200|327012|329493|326615|89
1648800900000|2022-04-01 08:15:00|329495|326615|329493|326707|329499|327018|329475|326615|26
1648801200000|2022-04-01 08:20:00|329499|326615|329498|326701|330850|327012|329494|326615|9
1648801500000|2022-04-01 08:25:00|329495|326615|329497|326880|329498|327011|329443|326615|10
1648801800000|2022-04-01 08:30:00|329496|326615|329497|326714|329498|327013|329443|326615|20
1648802100000|2022-04-01 08:35:00|329498|326615|329443|326723|329498|327013|329443|326615|1
1648802400000|2022-04-01 08:40:00|329335|326615|329443|326851|329443|327013|329335|326615|2
1648802700000|2022-04-01 08:45:00|329442|326996|329548|327009|329623|327014|329335|326621|20
1648803000000|2022-04-01 08:50:00|329423|326621|329623|326872|329623|326872|329393|326621|35
1648803300000|2022-04-01 08:55:00|329548||329623||329623||329423||1
1648803600000|2022-04-01 09:00:00|329943|326621|329330|326700|330125|326748|329330|326615|55
1648803900000|2022-04-01 09:05:00|329498|326615|329181|327011|329498|327011|329181|326615|34
1648804200000|2022-04-01 09:10:00|329343||329231||329343||329231||26
1648804500000|2022-04-01 09:15:00|329156||329245||329320||328870||12
1648804800000|2022-04-01 09:20:00|329169||329343||329423||328869||0
1648805100000|2022-04-01 09:25:00|329422||329422||329422||329343||16
1648805400000|2022-04-01 09:30:00|329347|327185|329618|327120|331510|327601|329347|327011|52
1648805700000|2022-04-01 09:35:00|329616|327500|329608|327694|329900|328600|329600|327120|43
1648806000000|2022-04-01 09:40:00|329533|327692|329608|327429|329608|327692|329533|327011|21
1648806300000|2022-04-01 09:45:00|329575|327011|329608|327056|329608|327306|329533|327011|8
1648806600000|2022-04-01 09:50:00|329607|327011|329608|327168|329608|327299|329533|327011|4
1648806900000|2022-04-01 09:55:00||327011||327770||328986||327011|74
1648807200000|2022-04-01 10:00:00|329570|329007|329533|327011|329608|329011|329510|327011|125
1648807500000|2022-04-01 10:05:00||327500||328914||328914||327500|50
1648807800000|2022-04-01 10:10:00|329400|328851|329420|327011|329420|329055|329400|327011|88
1648808100000|2022-04-01 10:15:00|329400|327120|329400|327011|329400|327120|329400|327011|46
1648808400000|2022-04-01 10:20:00||327500||328001||328001||327011|109
1648808700000|2022-04-01 10:25:00|||||||||3
1648809000000|2022-04-01 10:30:00|329000||329400||329533||328925||49
1648809300000|2022-04-01 10:35:00|||||||||36
1648809600000|2022-04-01 10:40:00|||||||||41
1648809900000|2022-04-01 10:45:00|||||||||27
1648810200000|2022-04-01 10:50:00|329367|327011|329400|327201|329400|327201|329367|327011|37
1648810500000|2022-04-01 10:55:00|329298|327900|329400|327977|329400|327977|329292|327900|43
1648810800000|2022-04-01 11:00:00|329273|327994|328400|328100|329398|328100|328400|327900|185
1648811100000|2022-04-01 11:05:00|328300|327500|328200|327911|328300|327911|328200|327500|602
1648811400000|2022-04-01 11:10:00|328180|327901|327900|327611|328180|327901|327900|327500|798
1648811700000|2022-04-01 11:15:00|328000||328100||328100||327900||273
1648812000000|2022-04-01 11:20:00|327955|327810|328100|327811|328811|328000|327955|327810|704
1648812300000|2022-04-01 11:25:00|328000|327813|328092|327900|328097|327900|328000|327813|84
1648812600000|2022-04-01 11:30:00|328091|328001|328100|327900|328100|328001|328000|327900|228
1648812900000|2022-04-01 11:35:00|328025||328100||328100||328025||227
1648813200000|2022-04-01 11:40:00|328078||328100||328100||328078||102
1648813500000|2022-04-01 11:45:00|329000|327901|328800|328000|329000|328000|328800|327900|333
1648813800000|2022-04-01 11:50:00||328100||328126||328126||328100|78
1648814100000|2022-04-01 11:55:00|328700|328250|328800|328126|328800|328250|328700|328126|128
1648814400000|2022-04-01 12:00:00|328489|328124|328490|328124|328490|328258|328479|328124|470
1648814700000|2022-04-01 12:05:00|328489||328489||328489||328489||116
1648815000000|2022-04-01 12:10:00|328400|328151|328399|328145|328489|328151|328399|328124|70
1648815300000|2022-04-01 12:15:00||328144||328300||328300||328144|272
1648815600000|2022-04-01 12:20:00|328498|328144|328200|328000|328670|328144|328200|328000|1102
1648815900000|2022-04-01 12:25:00|328670|327600|328670|327710|328670|327712|328000|327500|934
1648816200000|2022-04-01 12:30:00|328669|327750|328248|327513|328670|328000|327700|327020|788
1648816500000|2022-04-01 12:35:00|328169|327521|328200|327602|328500|327602|327999|327513|74
1648816800000|2022-04-01 12:40:00|328000|327700|328087|327112|328200|327700|328000|327105|369
1648817100000|2022-04-01 12:45:00|328100|327121|328200|327900|328200|328000|328100|327105|1384
1648817400000|2022-04-01 12:50:00|328100|327600|328299|327500|328300|328189|328100|327500|1412
1648817700000|2022-04-01 12:55:00|328300|328000|327900|327220|328300|328001|327900|327105|1801
1648818000000|2022-04-01 13:00:00|327854|327205|327205|327000|327900|327256|327205|327000|1153
1648818300000|2022-04-01 13:05:00|327870|326900|327789|327006|327870|327011|327789|326900|987
1648818600000|2022-04-01 13:10:00|327399|327000|327399|327030|327399|327300|327200|326800|1140
1648818900000|2022-04-01 13:15:00|327500|327100|327500|327300|327800|327300|327500|327100|913
1648819200000|2022-04-01 13:20:00|327499|327100|328400|327200|328400|327200|327400|327100|525
1648819500000|2022-04-01 13:25:00|328399|327788|328298|327900|328499|328383|327950|327500|1424
1648819800000|2022-04-01 13:30:00|328299|327943|327042|326635|328699|328502|326882|326600|28814
1648820100000|2022-04-01 13:35:00|326939|326703|326815|326500|327753|327335|326528|326240|15423
1648820400000|2022-04-01 13:40:00|326809|326505|326435|326120|326956|326608|325714|325500|14083
1648820700000|2022-04-01 13:45:00|326306|326068|325781|325626|326820|326382|325674|325500|5912
1648821000000|2022-04-01 13:50:00|325780|325623|325442|325154|325800|325652|324695|324555|10069
1648821300000|2022-04-01 13:55:00|325480|325203|326748|326506|326750|326567|325480|325203|4964
1648821600000|2022-04-01 14:00:00|326750|326507|326720|326442|327100|326913|326379|326005|9493
1648821900000|2022-04-01 14:05:00|326695|326441|327220|327001|327250|327109|326695|326420|7369
1648822200000|2022-04-01 14:10:00|327200|327062|328600|328481|328600|328520|327197|327010|8874
1648822500000|2022-04-01 14:15:00|328587|328461|328170|327882|329345|329063|327936|327567|11303
1648822800000|2022-04-01 14:20:00|328141|327889|328678|328499|328759|328512|327969|327613|7670
1648823100000|2022-04-01 14:25:00|328668|328504|329087|328817|329200|328925|328434|328163|6246
1648823400000|2022-04-01 14:30:00|329212|329063|330363|330022|330500|330208|329189|328909|11771
1648823700000|2022-04-01 14:35:00|330249|330024|329926|329670|330650|330451|329756|329513|9411
1648824000000|2022-04-01 14:40:00|329879|329645|331000|330799|331333|331177|329463|329286|12294
1648824300000|2022-04-01 14:45:00|330964|330690|331599|331389|331700|331600|330964|330690|9640
1648824600000|2022-04-01 14:50:00|331600|331474|331323|331105|331700|331616|331062|330895|3568
1648824900000|2022-04-01 14:55:00|331285|331112|331387|331108|331478|331337|330897|330782|4369
1648825200000|2022-04-01 15:00:00|331297|331217|331388|331064|331800|331575|330969|330800|13534
1648825500000|2022-04-01 15:05:00|331313|331163|331066|330801|331313|331167|330499|330362|18111
1648825800000|2022-04-01 15:10:00|331011|330654|330240|330048|331149|331065|330210|330000|4678
1648826100000|2022-04-01 15:15:00|330245|330000|330575|330315|330710|330599|329976|329816|3902
1648826400000|2022-04-01 15:20:00|330508|330256|330498|330206|330900|330794|330244|330070|4849
1648826700000|2022-04-01 15:25:00|330483|330261|329524|329422|330615|330376|329524|329340|5493
1648827000000|2022-04-01 15:30:00|329674|329443|329280|329101|329697|329529|329211|329001|2500
1648827300000|2022-04-01 15:35:00|329244|329002|329155|328969|329400|329073|328785|328600|4994
1648827600000|2022-04-01 15:40:00|329154|328968|329165|328802|329554|329235|328992|328800|4110
1648827900000|2022-04-01 15:45:00|328991|328915|329069|328943|329248|329051|328489|328250|11346
1648828200000|2022-04-01 15:50:00|329054|328850|329018|328871|329460|329245|328924|328711|6265
1648828500000|2022-04-01 15:55:00|329073|328796|328017|327709|329236|328796|327653|327502|6647
1648828800000|2022-04-01 16:00:00|327953|327708|327372|327200|327953|327715|327350|327177|7093
1648829100000|2022-04-01 16:05:00|327359|327174|327825|327622|327825|327695|326802|326500|7589
1648829400000|2022-04-01 16:10:00|327788|327637|327739|327607|327933|327727|327183|327150|3934
1648829700000|2022-04-01 16:15:00|327766|327609|327462|327300|327870|327641|327248|327073|5111
1648830000000|2022-04-01 16:20:00|327417|327290|328600|328505|328600|328505|327415|327290|5990
1648830300000|2022-04-01 16:25:00|328624|328507|328675|328400|328942|328750|328275|328200|3630
1648830600000|2022-04-01 16:30:00|328678|328498|327699|327510|328689|328498|327625|327500|4369
1648830900000|2022-04-01 16:35:00|327698|327500|327284|327128|327698|327500|326827|326800|5908
1648831200000|2022-04-01 16:40:00|327283|327133|327972|327796|328033|327844|327200|327029|5750
1648831500000|2022-04-01 16:45:00|327938|327826|327998|327796|328136|327958|327531|327400|1917
1648831800000|2022-04-01 16:50:00|327996|327765|327634|327408|328019|327873|327548|327400|1793
1648832100000|2022-04-01 16:55:00|327635|327557|327134|326939|327950|327805|327059|326931|2956
1648832400000|2022-04-01 17:00:00|327079|326941|326873|326819|327428|327296|326719|326552|7461
1648832700000|2022-04-01 17:05:00|326952|326820|326687|326512|327144|327073|326650|326512|6419
1648833000000|2022-04-01 17:10:00|326631|326530|326308|326138|326672|326530|325907|325802|7793
1648833300000|2022-04-01 17:15:00|326277|326076|326417|326280|326417|326377|326090|325950|4290
1648833600000|2022-04-01 17:20:00|326376|326281|326555|326344|326900|326759|326079|326000|4444
1648833900000|2022-04-01 17:25:00|326543|326341|326338|326200|326628|326449|326290|326101|2800
1648834200000|2022-04-01 17:30:00|326334|326101|326354|326116|326774|326646|326252|326101|3118
1648834500000|2022-04-01 17:35:00|326329|326209|327141|326954|327296|327146|326315|326167|5634
1648834800000|2022-04-01 17:40:00|327081|327001|327098|326900|327660|327521|326972|326775|6195
1648835100000|2022-04-01 17:45:00|327066|326774|326933|326700|327066|326919|326555|326500|2312
1648835400000|2022-04-01 17:50:00|326893|326613|326700|326622|326893|326735|326509|326400|2884
1648835700000|2022-04-01 17:55:00|326639|326600|326700|326574|327077|326848|326630|326451|4619
1648836000000|2022-04-01 18:00:00|326698|326545|327047|326810|327100|326963|326562|326400|6770
1648836300000|2022-04-01 18:05:00|327100|326811|327170|326974|327500|327350|326900|326763|8946
1648836600000|2022-04-01 18:10:00|327168|326956|327327|327143|327397|327214|326902|326689|1698
1648836900000|2022-04-01 18:15:00|327372|327203|327516|327339|327739|327545|327368|327203|3398
1648837200000|2022-04-01 18:20:00|327481|327235|327775|327663|328135|327972|327481|327235|5156
1648837500000|2022-04-01 18:25:00|327790|327665|328200|328064|328200|328148|327741|327615|4024
1648837800000|2022-04-01 18:30:00|328236|328072|328696|328551|328697|328629|328091|327888|5661
1648838100000|2022-04-01 18:35:00|328697|328589|328545|328361|328920|328807|328100|328040|3009
1648838400000|2022-04-01 18:40:00|328538|328401|328796|328565|329075|328963|328537|328401|5148
1648838700000|2022-04-01 18:45:00|328765|328566|328736|328630|329053|328750|328437|328295|7423
1648839000000|2022-04-01 18:50:00|328784|328639|327927|327733|328800|328700|327744|327600|8922
1648839300000|2022-04-01 18:55:00|327954|327734|327660|327426|328067|327829|327283|327166|3540
1648839600000|2022-04-01 19:00:00|327539|327423|327264|327123|327867|327625|327180|327100|2200
1648839900000|2022-04-01 19:05:00|327263|327101|326813|326660|327585|327432|326657|326538|4211
1648840200000|2022-04-01 19:10:00|326800|326661|326855|326651|326941|326792|326282|326146|8862
1648840500000|2022-04-01 19:15:00|326854|326657|325428|325365|326948|326874|325428|325340|7489
1648840800000|2022-04-01 19:20:00|325424|325360|325723|325536|325860|325681|324975|324852|13625
1648841100000|2022-04-01 19:25:00|325657|325461|326347|326269|326500|326322|325641|325461|4342
1648841400000|2022-04-01 19:30:00|326467|326226|325430|325200|326500|326400|325282|325105|9516
1648841700000|2022-04-01 19:35:00|325446|325364|325664|325499|325767|325589|325008|324808|10898
1648842000000|2022-04-01 19:40:00|325620|325453|325362|325279|325950|325806|325282|325098|9635
1648842300000|2022-04-01 19:45:00|325341|325261|326151|325955|326171|325955|325077|324808|5168
1648842600000|2022-04-01 19:50:00|326200|326001|327089|326921|327239|327032|326200|326001|18624
1648842900000|2022-04-01 19:55:00|327038|326811|327221|327100|327471|327369|326980|326811|24849
1648843200000|2022-04-01 20:00:00|327485|324950|327200|327050|327500|327050|327000|324950|2824
1648843500000|2022-04-01 20:05:00|327050|327000|327050|327001|327050|327001|327050|327000|1498
1648843800000|2022-04-01 20:10:00|327049|327000|326560|326300|327049|327000|326560|325709|4429
1648844100000|2022-04-01 20:15:00|326704|326400|326850|326570|326850|326600|326600|326400|1075
1648844400000|2022-04-01 20:20:00|326700|326610|326600|326420|326850|326615|326600|326420|865
1648844700000|2022-04-01 20:25:00||326410||326430||326430||326410|137
1648845000000|2022-04-01 20:30:00|326721|326425|326721|326500|326721|326600|326650|326425|315
1648845300000|2022-04-01 20:35:00|326630|326425|326721|326600|326721|326600|326630|326425|322
1648845600000|2022-04-01 20:40:00|||||||||51
1648845900000|2022-04-01 20:45:00|326695|326550|326999|326540|326999|326550|326590|326540|478
1648846200000|2022-04-01 20:50:00|326900|326500|326570|326540|326900|326540|326570|326500|252
1648846500000|2022-04-01 20:55:00|326900|326500|326900|326540|326900|326540|326900|326500|208
1649059200000|2022-04-04 08:00:00|327824|325472|327080|325472|327824|326238|327040|325472|69
1649059500000|2022-04-04 08:05:00|327005||326950||327045||326925||28
1649059800000|2022-04-04 08:10:00|||||||||38
1649060100000|2022-04-04 08:15:00|326900||326950||326950||326900||67
1649060400000|2022-04-04 08:20:00|327000||327110||327110||326950||114
1649060700000|2022-04-04 08:25:00|327100||327000||327120||327000||42
1649061000000|2022-04-04 08:30:00|327120||327824||327824||327120||158
1649061300000|2022-04-04 08:35:00|||||||||131
1649061600000|2022-04-04 08:40:00|327980||327824||327980||327824||22
1649061900000|2022-04-04 08:45:00|327980||327824||327980||327824||13
1649062200000|2022-04-04 08:50:00|327290||327500||327824||327290||4
1649062500000|2022-04-04 08:55:00|||||||||108
1649062800000|2022-04-04 09:00:00|||||||||106
1649063100000|2022-04-04 09:05:00|327824|325500|328505|325500|328505|325500|327824|325500|162
1649063400000|2022-04-04 09:10:00||327200||325473||327200||325473|88
1649063700000|2022-04-04 09:15:00|328600|326001|328600|325473|328600|326001|328600|325473|47
1649064000000|2022-04-04 09:20:00|||||||||12
1649064300000|2022-04-04 09:25:00|||||||||16
1649064600000|2022-04-04 09:30:00||325472||325472||325472||325472|12
1649064900000|2022-04-04 09:35:00|||||||||6
1649065200000|2022-04-04 09:40:00|||||||||12
1649065500000|2022-04-04 09:45:00|||||||||12
1649065800000|2022-04-04 09:50:00|||||||||8
1649066100000|2022-04-04 09:55:00|||||||||21
1649066400000|2022-04-04 10:00:00|||||||||4
1649066700000|2022-04-04 10:05:00||327000||327000||327000||326001|1
1649067000000|2022-04-04 10:10:00|328648|327469|329140|327519|329140|327519|328648|326900|103
1649067300000|2022-04-04 10:15:00||327000||327000||327519||326900|8
1649067600000|2022-04-04 10:20:00||327410||327519||327519||327000|41
1649067900000|2022-04-04 10:25:00||327000||327120||327519||327000|17
1649068200000|2022-04-04 10:30:00||327410||327120||327410||327120|8
1649068500000|2022-04-04 10:35:00||327000||327120||327120||326900|6
1649068800000|2022-04-04 10:40:00||327000||327120||327120||327000|5
1649069100000|2022-04-04 10:45:00||327000||327200||327200||327000|14
1649069400000|2022-04-04 10:50:00|331381|327120|331381|327200|331381|327519|330797|327120|52
1649069700000|2022-04-04 10:55:00|331500|327120|331500|327519|331500|327519|331500|327120|12
1649070000000|2022-04-04 11:00:00|331381|327120|328300|327519|331381|328125|328299|327120|697
1649070300000|2022-04-04 11:05:00|328500|327521|328100|328000|328500|328020|328100|327521|430
1649070600000|2022-04-04 11:10:00|328277|328020|328400|328020|328500|328125|328150|328000|281
1649070900000|2022-04-04 11:15:00|328290|328021|328490|328039|328500|328400|328200|328000|642
1649071200000|2022-04-04 11:20:00|328375|328200|328500|328200|328500|328204|328375|328200|31
1649071500000|2022-04-04 11:25:00|328499||328390||328499||328300||57
1649071800000|2022-04-04 11:30:00|328388||328250||328500||328250||21
1649072100000|2022-04-04 11:35:00|328200|328020|327994|327530|328250|328020|327800|327519|439
1649072400000|2022-04-04 11:40:00|327998|327535|327998|327535|327998|327535|327998|327535|35
1649072700000|2022-04-04 11:45:00|328000|327530|328000|327519|328000|327530|327999|327519|184
1649073000000|2022-04-04 11:50:00|327999|327520|328000|327860|328000|327860|327999|327520|631
1649073300000|2022-04-04 11:55:00|328250|327866|328200|327860|328250|328001|328100|327860|1251
1649073600000|2022-04-04 12:00:00|328199||328199||328199||328199||161
1649073900000|2022-04-04 12:05:00|328000|327700|327994|327700|328000|327701|327994|327700|285
1649074200000|2022-04-04 12:10:00|328000|327702|328000|327702|328000|327702|328000|327702|99
1649074500000|2022-04-04 12:15:00||327700||327700||327800||327700|96
1649074800000|2022-04-04 12:20:00|327999|327702|328250|327730|328250|327730|327999|327702|169
1649075100000|2022-04-04 12:25:00|328199|327800|328184|327700|328250|328001|328165|327700|187
1649075400000|2022-04-04 12:30:00|327985|328000|328250|328001|328250|328005|327985|328000|406
1649075700000|2022-04-04 12:35:00|328249|328010|328218|327800|328249|328010|328175|327800|360
1649076000000|2022-04-04 12:40:00|328217|327777|328000|327865|328218|327930|328000|327700|395
1649076300000|2022-04-04 12:45:00|327989|327700|328200|327520|328200|327701|327890|327519|617
1649076600000|2022-04-04 12:50:00|327999|327540|327700|327519|328200|327540|327700|327519|324
1649076900000|2022-04-04 12:55:00||327520||327301||327520||327300|150
1649077200000|2022-04-04 13:00:00|328099|327310|328200|327541|328200|327541|327998|327301|492
1649077500000|2022-04-04 13:05:00|||||||||64
1649077800000|2022-04-04 13:10:00|328111|327900|328200|327900|328200|327900|328111|327900|478
1649078100000|2022-04-04 13:15:00|328189|328000|328189|328000|328189|328000|328189|328000|246
1649078400000|2022-04-04 13:20:00||328139||328140||328140||328139|198
1649078700000|2022-04-04 13:25:00|328200|328197|328250|328140|328250|328200|328200|328140|3567
1649079000000|2022-04-04 13:30:00|328249|328100|327461|326947|329397|328921|326598|326400|42071
1649079300000|2022-04-04 13:35:00|327289|327091|330300|330109|330300|330156|327237|326860|10972
1649079600000|2022-04-04 13:40:00|330333|330151|331195|330936|331700|331426|330266|330001|27740
1649079900000|2022-04-04 13:45:00|331144|330901|331455|331208|331600|331499|330528|330112|20346
1649080200000|2022-04-04 13:50:00|331499|331130|331555|331238|331777|331625|330988|330800|12221
1649080500000|2022-04-04 13:55:00|331590|331301|332999|332781|333000|332875|331400|331157|13077
1649080800000|2022-04-04 14:00:00|333000|332837|332743|332511|333700|333545|332743|332508|8863
1649081100000|2022-04-04 14:05:00|332742|332500|332985|332711|333200|333001|332511|332273|7753
1649081400000|2022-04-04 14:10:00|332984|332722|332781|332569|333200|333085|332356|332154|11617
1649081700000|2022-04-04 14:15:00|332645|332471|332404|332254|333075|332934|331951|331863|7887
1649082000000|2022-04-04 14:20:00|332509|332265|332446|332222|332800|332576|331706|331522|6467
1649082300000|2022-04-04 14:25:00|332542|332251|332829|332502|332833|332657|332081|331732|5385
1649082600000|2022-04-04 14:30:00|332714|332500|332552|332395|332850|332693|332229|332140|2024
1649082900000|2022-04-04 14:35:00|332668|332401|333356|333216|333586|333490|332346|332227|7977
1649083200000|2022-04-04 14:40:00|333375|333244|333097|332781|333375|333255|332794|332650|4525
1649083500000|2022-04-04 14:45:00|333200|332904|332818|332682|333200|332947|332445|332140|4230
1649083800000|2022-04-04 14:50:00|332798|332650|332767|332513|333000|332876|332615|332300|2260
1649084100000|2022-04-04 14:55:00|332765|332611|333487|333269|333489|333367|332638|332512|2067
1649084400000|2022-04-04 15:00:00|333486|333180|333815|333546|333900|333764|333352|333116|9627
1649084700000|2022-04-04 15:05:00|333699|333472|333800|333631|333888|333788|333280|333130|8386
1649085000000|2022-04-04 15:10:00|333787|333617|333396|333270|333800|333686|333300|333196|4208
1649085300000|2022-04-04 15:15:00|333389|333269|332796|332674|333750|333566|332771|332674|8701
1649085600000|2022-04-04 15:20:00|332777|332604|332895|332751|333021|332973|332541|332500|2938
1649085900000|2022-04-04 15:25:00|333021|332754|333000|332766|333130|333034|332622|332500|3451
1649086200000|2022-04-04 15:30:00|332900|332786|333295|333025|333494|333343|332899|332695|2720
1649086500000|2022-04-04 15:35:00|333198|333018|333499|333388|333499|333388|333047|332937|1780
1649086800000|2022-04-04 15:40:00|333500|333353|333439|333266|333600|333526|333345|333137|3702
1649087100000|2022-04-04 15:45:00|333500|333269|333799|333742|333900|333776|333378|333265|3747
1649087400000|2022-04-04 15:50:00|333800|333631|333847|333771|334000|333979|333627|333499|2427
1649087700000|2022-04-04 15:55:00|333819|333746|333677|333583|333900|333788|333510|333353|1776
1649088000000|2022-04-04 16:00:00|333658|333500|333713|333557|333900|333771|333500|333377|3694
1649088300000|2022-04-04 16:05:00|333776|333561|333982|333830|333989|333924|333546|333411|4696
1649088600000|2022-04-04 16:10:00|333989|333834|334117|334055|334200|334070|333593|333500|5853
1649088900000|2022-04-04 16:15:00|334122|334056|334116|334001|334200|334071|333971|333829|5331
1649089200000|2022-04-04 16:20:00|334117|333978|334200|334056|334200|334106|333990|333685|4839
1649089500000|2022-04-04 16:25:00|334199|334046|334391|334300|334433|334366|334162|333881|7832
1649089800000|2022-04-04 16:30:00|334328|334161|334619|334510|334800|334626|334293|334161|6618
1649090100000|2022-04-04 16:35:00|334634|334401|334091|333882|334787|334657|333900|333777|3400
1649090400000|2022-04-04 16:40:00|333996|333890|333984|333805|334159|334157|333759|333553|3157
1649090700000|2022-04-04 16:45:00|333983|333812|333772|333644|334000|333855|333537|333444|1700
1649091000000|2022-04-04 16:50:00|333773|333649|333898|333700|333998|333920|333699|333504|2041
1649091300000|2022-04-04 16:55:00|333896|333702|333800|333700|333968|333800|333688|333500|1599
1649091600000|2022-04-04 17:00:00|333848|333727|333693|333572|333968|333902|333657|333506|2702
1649091900000|2022-04-04 17:05:00|333708|333506|333714|333611|333832|333645|333469|333400|3578
1649092200000|2022-04-04 17:10:00|333788|333610|333929|333826|333968|333850|333569|333415|500
1649092500000|2022-04-04 17:15:00|333916|333836|334193|334122|334235|334183|333743|333574|3325
1649092800000|2022-04-04 17:20:00|334199|334043|334193|334007|334235|334054|333943|333800|1300
1649093100000|2022-04-04 17:25:00|334183|334039|334203|334100|334350|334254|334130|333896|2406
1649093400000|2022-04-04 17:30:00|334233|334126|334300|334103|334350|334259|334154|334100|1300
1649093700000|2022-04-04 17:35:00|334290|334230|334168|334030|334300|334230|333949|333836|1009
1649094000000|2022-04-04 17:40:00|334269|334063|334241|334001|334300|334126|333975|333831|1200
1649094300000|2022-04-04 17:45:00|334289|334169|334274|334061|334400|334279|334200|334038|2002
1649094600000|2022-04-04 17:50:00|334194|334104|334239|334068|334340|334244|334120|333984|1650
1649094900000|2022-04-04 17:55:00|334180|334067|334268|334126|334333|334223|334119|334037|2500
1649095200000|2022-04-04 18:00:00|334245|334110|333742|333642|334273|334110|333554|333500|3273
1649095500000|2022-04-04 18:05:00|333767|333650|333222|333009|333767|333650|332900|332787|6276
1649095800000|2022-04-04 18:10:00|333199|333035|333500|333411|333786|333484|333052|333000|2593
1649096100000|2022-04-04 18:15:00|333499|333339|333914|333825|334000|333874|333312|333200|2784
1649096400000|2022-04-04 18:20:00|333900|333824|334190|334056|334200|334074|333765|333569|3651
1649096700000|2022-04-04 18:25:00|334192|334054|334524|334348|334698|334482|334032|333870|3427
1649097000000|2022-04-04 18:30:00|334535|334357|334700|334545|334700|334617|334335|334198|2686
1649097300000|2022-04-04 18:35:00|334733|334539|334675|334538|334800|334681|334644|334477|1368
1649097600000|2022-04-04 18:40:00|334674|334541|334600|334495|334675|334570|334391|334289|1588
1649097900000|2022-04-04 18:45:00|334650|334542|334567|334443|334971|334880|334550|334439|4739
1649098200000|2022-04-04 18:50:00|334563|334440|334600|334557|334733|334641|334360|334260|1396
1649098500000|2022-04-04 18:55:00|334625|334559|334258|334173|334631|334560|334213|334159|1487
1649098800000|2022-04-04 19:00:00|334207|334176|334086|333991|334476|334304|333936|333810|4829
1649099100000|2022-04-04 19:05:00|334087|334020|334406|334296|334463|334318|333874|333810|2111
1649099400000|2022-04-04 19:10:00|334533|334343|334439|334267|334600|334445|334073|334018|3751
1649099700000|2022-04-04 19:15:00|334438|334266|334347|334234|334678|334562|334196|334074|3207
1649100000000|2022-04-04 19:20:00|334333|334232|334700|334584|334850|334800|334333|334232|11273
1649100300000|2022-04-04 19:25:00|334696|334569|334975|334900|335200|335121|334596|334477|21311
1649100600000|2022-04-04 19:30:00|335000|334904|335393|335274|335500|335476|334997|334904|9531
1649100900000|2022-04-04 19:35:00|335390|335275|335560|335500|335663|335599|335328|335225|8033
1649101200000|2022-04-04 19:40:00|335557|335509|335559|335469|335777|335724|335506|335415|11193
1649101500000|2022-04-04 19:45:00|335470|335470|335972|335812|335972|335946|335411|335339|18739
1649101800000|2022-04-04 19:50:00|335909|335881|336598|336419|336600|336512|335909|335881|16572
1649102100000|2022-04-04 19:55:00|336546|336382|336738|336693|336789|336721|336123|336014|30737
1649102400000|2022-04-04 20:00:00|336800|336716|336692|336555|336800|336716|336692|335450|150156
1649102700000|2022-04-04 20:05:00|336690|336600|336799|336693|336896|336693|336600|336420|2529
1649103000000|2022-04-04 20:10:00|336750||336750||336750||336700||661
1649103300000|2022-04-04 20:15:00|336788|336694|337000|336694|337000|336700|336788|336694|746
1649103600000|2022-04-04 20:20:00|336800|336800|337000|336900|337000|336900|336800|336694|397
1649103900000|2022-04-04 20:25:00||336694||336900||336900||336694|1376
1649104200000|2022-04-04 20:30:00|337100||337100||337100||337100||835
1649104500000|2022-04-04 20:35:00|||||||||157
1649104800000|2022-04-04 20:40:00||337000||337000||337000||337000|116
1649105100000|2022-04-04 20:45:00||336950||336900||336950||336900|160
1649105400000|2022-04-04 20:50:00|||||||||122
1649105700000|2022-04-04 20:55:00|337090||337090||337090||337090||479
1649106000000|2022-04-04 21:00:00||336700||336700||336700||336700|1185
1649106300000|2022-04-04 21:05:00|||||||||10
1649106600000|2022-04-04 21:10:00||336702||336700||336702||336700|128
1649106900000|2022-04-04 21:15:00||336702||336702||336702||336702|48
1649107200000|2022-04-04 21:20:00||336706||336706||336706||336706|112
1649107500000|2022-04-04 21:25:00|||||||||87
1649107800000|2022-04-04 21:30:00|336900|336700|336900|336693|336900|336700|336900|336693|821
1649108100000|2022-04-04 21:35:00|336700|336501|336600|336420|336700|336501|336600|336420|138
1649108400000|2022-04-04 21:40:00||336520||336520||336520||336520|341
1649108700000|2022-04-04 21:45:00|336500|336426|336500|336426|336500|336426|336500|336426|260
1649109000000|2022-04-04 21:50:00|336600|336420|336600|336502|336600|336502|336600|336420|439
1649109300000|2022-04-04 21:55:00||336426||336420||336426||336420|229
1649109600000|2022-04-04 22:00:00||336426||336420||336426||336420|110
1649109900000|2022-04-04 22:05:00|||||||||9
1649110200000|2022-04-04 22:10:00|336500|336432|336450|336240|336600|336432|336450|336240|513
1649110500000|2022-04-04 22:15:00|336400|336243|336400|335905|336450|336243|336400|335490|321
1649110800000|2022-04-04 22:20:00|336100|335909|336450|336100|336450|336100|336100|335909|273
1649111100000|2022-04-04 22:25:00|336500|336150|336500|336254|336500|336254|336500|336150|174
1649111400000|2022-04-04 22:30:00|336489|336154|336500|336200|336500|336200|336489|336154|332
1649111700000|2022-04-04 22:35:00||336250||336250||336250||336250|142
1649112000000|2022-04-04 22:40:00|||||||||87
1649112300000|2022-04-04 22:45:00|||||||||6
1649112600000|2022-04-04 22:50:00|336450||336500||336500||336450||89
1649112900000|2022-04-04 22:55:00|336600|336260|336488|336260|336600|336261|336488|336250|142
1649113200000|2022-04-04 23:00:00|336500|336300|336693|336255|336693|336500|336500|336250|317
1649113500000|2022-04-04 23:05:00||336260||336261||336261||336260|44
1649113800000|2022-04-04 23:10:00|||||||||56
1649114100000|2022-04-04 23:15:00||336260||336260||336260||336260|16
1649114400000|2022-04-04 23:20:00|336692|336261|336693|336260|336693|336261|336692|336260|182
1649114700000|2022-04-04 23:25:00||336270||336270||336270||336270|8
1649115000000|2022-04-04 23:30:00||336272||336300||336301||336272|26
1649115300000|2022-04-04 23:35:00||336412||336413||336413||336412|18
1649115600000|2022-04-04 23:40:00|336780|336450|336692|336265|336780|336450|336692|336260|270
1649115900000|2022-04-04 23:45:00|336693|336415|336693|336413|336693|336415|336691|336413|26
1649116200000|2022-04-04 23:50:00||336260||336290||336300||336260|45
1649116500000|2022-04-04 23:55:00||336310||336298||336600||336298|219
1649145600000|2022-04-05 08:00:00|338379|335803|338254|335823|338379|336650|337994|335623|160
1649145900000|2022-04-05 08:05:00|338054|336650|338054|335823|338054|336650|338054|335823|52
1649146200000|2022-04-05 08:10:00|338379|335653|338379|335965|338379|336002|338379|335015|86
1649146500000|2022-04-05 08:15:00|338150|335015|338150|336097|338150|336247|338000|335015|41
1649146800000|2022-04-05 08:20:00|338200|335015|338200|335015|338200|336266|338200|335015|16
1649147100000|2022-04-05 08:25:00|338150|331100|338150|336184|338150|336184|338150|331100|81
1649147400000|2022-04-05 08:30:00|338200|331100|338150|336140|338200|336278|338150|331100|26
1649147700000|2022-04-05 08:35:00|338000|334910|338150|335601|338150|336002|338000|331100|49
1649148000000|2022-04-05 08:40:00|337800|335600|338150|335601|338150|335602|337800|335600|94
1649148300000|2022-04-05 08:45:00|337900|335602|337300|335388|337900|335610|337300|331100|50
1649148600000|2022-04-05 08:50:00|337299|335389|337100|335356|337300|335469|337100|331100|36
1649148900000|2022-04-05 08:55:00||335357||335135||335418||331100|10
1649149200000|2022-04-05 09:00:00||331100||335352||335352||331100|2
1649149500000|2022-04-05 09:05:00|337059|333982|337000|335441|337100|335478|336998|333982|1
1649149800000|2022-04-05 09:10:00|336968|335600|337000|335600|337000|335600|336910|335600|52
1649150100000|2022-04-05 09:15:00|||||||||7
1649150400000|2022-04-05 09:20:00|337033|335441|337000|335308|337100|335441|337000|333982|10
1649150700000|2022-04-05 09:25:00|337100|331100|337000|335600|337100|335600|337000|331100|22
1649151000000|2022-04-05 09:30:00|||||||||11
1649151300000|2022-04-05 09:35:00|336899||337000||337000||336899||36
1649151600000|2022-04-05 09:40:00|336899||337000||337000||336899||22
1649151900000|2022-04-05 09:45:00|336870||336749||336870||336749||9
1649152200000|2022-04-05 09:50:00|336768||336800||336870||336600||36
1649152500000|2022-04-05 09:55:00|337000||336693||337000||336693||3
1649152800000|2022-04-05 10:00:00|336749||336693||337000||336693||10
1649153100000|2022-04-05 10:05:00|336800||336300||336899||336300||61
1649153400000|2022-04-05 10:10:00|||||||||95
1649153700000|2022-04-05 10:15:00|336200||336200||336200||336200||23
1649154000000|2022-04-05 10:20:00|335900|335800|335900|334085|335900|335800|335840|332821|387
1649154300000|2022-04-05 10:25:00|335600|331100|335600|334800|335600|335600|335600|331100|116
1649154600000|2022-04-05 10:30:00|||||||||48
1649154900000|2022-04-05 10:35:00|335900|334001|335600|334007|335900|334020|335600|332435|6
1649155200000|2022-04-05 10:40:00||334008||334012||334013||331100|8
1649155500000|2022-04-05 10:45:00||334011||334852||334852||334011|35
1649155800000|2022-04-05 10:50:00|335630|335005|335900|335005|335900|335425|335630|335005|173
1649156100000|2022-04-05 10:55:00||335007||335007||335007||335007|7
1649156400000|2022-04-05 11:00:00|336448|335200|336100|335064|336666|335394|335700|335052|700
1649156700000|2022-04-05 11:05:00|336000||335800||336000||335800||120
1649157000000|2022-04-05 11:10:00|335500|335400|335500|335101|335500|335400|335500|335052|152
1649157300000|2022-04-05 11:15:00||335102||335101||335102||335101|53
1649157600000|2022-04-05 11:20:00|335640|335400|335990|335255|336000|335500|335600|335095|345
1649157900000|2022-04-05 11:25:00|336000|335500|336200|335500|336200|335501|336000|335500|123
1649158200000|2022-04-05 11:30:00|336199|335511|336000|335500|336200|335511|335999|335500|217
1649158500000|2022-04-05 11:35:00|336200|335700|336300|335800|336486|335900|336199|335500|151
1649158800000|2022-04-05 11:40:00|336299|335955|336290|335810|336300|335955|336290|335800|153
1649159100000|2022-04-05 11:45:00|336300|335500|336300|335507|336300|335516|336000|335500|146
1649159400000|2022-04-05 11:50:00|336289|335620|336389|335710|336440|335710|336289|335507|104
1649159700000|2022-04-05 11:55:00|336300|335716|336389|335710|336400|335827|336100|335710|234
1649160000000|2022-04-05 12:00:00|336100|335711|336200|335800|336200|336100|336000|335710|604
1649160300000|2022-04-05 12:05:00|336190|335801|336200|335710|336200|336000|336099|335710|569
1649160600000|2022-04-05 12:10:00|||||||||65
1649160900000|2022-04-05 12:15:00|336000|335750|336190|336000|336200|336001|335950|335750|907
1649161200000|2022-04-05 12:20:00|336189|335710|336199|335524|336200|335710|336099|335524|463
1649161500000|2022-04-05 12:25:00|336200|335621|336000|335700|336200|335710|336000|335621|44
1649161800000|2022-04-05 12:30:00|||||||||46
1649162100000|2022-04-05 12:35:00|335989|335710|335900|335700|336037|335822|335900|335700|308
1649162400000|2022-04-05 12:40:00|336200|335823|336189|335737|336200|335838|335901|335737|283
1649162700000|2022-04-05 12:45:00|336177||336037||336177||336027||218
1649163000000|2022-04-05 12:50:00|336036||336037||336037||336025||94
1649163300000|2022-04-05 12:55:00|336036|335700|335900|335692|336036|335700|335884|335621|1141
1649163600000|2022-04-05 13:00:00||335713||335713||335713||335713|137
1649163900000|2022-04-05 13:05:00|335937|335692|335937|335706|335937|335706|335900|335692|616
1649164200000|2022-04-05 13:10:00|335923|335704|335937|335772|335937|335797|335879|335704|173
1649164500000|2022-04-05 13:15:00|336099|335936|336200|335836|336200|335937|336099|335772|318
1649164800000|2022-04-05 13:20:00|336183|335854|336183|335836|336183|335900|336099|335836|137
1649165100000|2022-04-05 13:25:00|336086|335910|335698|335226|336100|335972|335298|334728|6592
1649165400000|2022-04-05 13:30:00|335748|335225|335141|334916|336300|336178|334748|334676|14332
1649165700000|2022-04-05 13:35:00|335139|334963|335198|335022|335600|335501|334150|334000|8841
1649166000000|2022-04-05 13:40:00|335197|335023|334022|333839|335412|335089|333699|333500|15700
1649166300000|2022-04-05 13:45:00|334094|333838|333890|333600|334688|334442|333733|333528|10165
1649166600000|2022-04-05 13:50:00|333860|333636|333057|332924|334174|333832|332929|332842|9610
1649166900000|2022-04-05 13:55:00|333105|332860|334460|334079|334460|334420|333105|332860|14457
1649167200000|2022-04-05 14:00:00|334459|334132|333539|333400|335049|334968|333539|333300|11050
1649167500000|2022-04-05 14:05:00|333494|333389|331676|331502|333539|333389|331562|331350|13975
1649167800000|2022-04-05 14:10:00|331675|331520|331397|331169|332168|331913|330967|330736|10368
1649168100000|2022-04-05 14:15:00|331396|331147|331298|331004|331499|331251|330602|330500|10748
1649168400000|2022-04-05 14:20:00|331199|330966|331685|331500|332000|331902|331157|330965|12026
1649168700000|2022-04-05 14:25:00|331676|331520|331877|331699|331900|331743|331386|331119|6118
1649169000000|2022-04-05 14:30:00|331874|331705|331624|331436|332268|332064|331520|331285|10963
1649169300000|2022-04-05 14:35:00|331775|331405|330330|330150|331798|331576|330063|330000|9911
1649169600000|2022-04-05 14:40:00|330281|330101|329899|329729|330727|330300|329712|329567|8656
1649169900000|2022-04-05 14:45:00|329849|329655|330772|330597|330772|330597|329769|329621|6207
1649170200000|2022-04-05 14:50:00|330780|330629|331515|331351|331564|331450|330463|330348|7177
1649170500000|2022-04-05 14:55:00|331514|331357|331366|331169|331515|331402|331002|330873|7466
1649170800000|2022-04-05 15:00:00|331359|331199|330884|330753|331400|331231|330499|330300|4287
1649171100000|2022-04-05 15:05:00|330967|330765|330668|330518|331350|331211|330479|330268|4216
1649171400000|2022-04-05 15:10:00|330606|330500|330760|330590|330884|330790|330242|330100|3315
1649171700000|2022-04-05 15:15:00|330793|330663|330455|330301|330965|330860|330222|330100|1962
1649172000000|2022-04-05 15:20:00|330453|330101|330176|330060|330907|330734|330176|330048|2768
1649172300000|2022-04-05 15:25:00|330191|330071|330671|330400|330743|330566|329899|329800|3585
1649172600000|2022-04-05 15:30:00|330667|330401|330787|330621|330907|330695|330443|330300|3180
1649172900000|2022-04-05 15:35:00|330793|330501|329714|329593|330794|330629|329559|329500|7260
1649173200000|2022-04-05 15:40:00|329715|329675|330166|330007|330260|330148|329651|329500|3490
1649173500000|2022-04-05 15:45:00|330133|330000|330200|330018|330214|330094|329801|329700|4734
1649173800000|2022-04-05 15:50:00|330199|330065|330301|330155|330660|330489|330084|329857|2572
1649174100000|2022-04-05 15:55:00|330375|330157|330490|330370|330700|330485|330201|330001|1100
1649174400000|2022-04-05 16:00:00|330447|330402|330359|330016|330800|330703|330123|330000|2808
1649174700000|2022-04-05 16:05:00|330300|330097|330513|330352|330634|330430|330200|330020|2566
1649175000000|2022-04-05 16:10:00|330617|330356|330306|330203|330721|330472|330306|330200|400
1649175300000|2022-04-05 16:15:00|330305|330130|329624|329518|330371|330163|329532|329400|4531
1649175600000|2022-04-05 16:20:00|329660|329507|329488|329290|329664|329573|329012|328894|6603
1649175900000|2022-04-05 16:25:00|329439|329301|329487|329319|329536|329335|329132|329022|5600
1649176200000|2022-04-05 16:30:00|329403|329317|329599|329400|329720|329634|329352|329211|3480
1649176500000|2022-04-05 16:35:00|329583|329335|329815|329652|329944|329821|329372|329241|3446
1649176800000|2022-04-05 16:40:00|329814|329560|329533|329404|329914|329700|329479|329210|2455
1649177100000|2022-04-05 16:45:00|329544|329406|329740|329600|329899|329729|329389|329232|6634
1649177400000|2022-04-05 16:50:00|329739|329630|329806|329659|329899|329779|329652|329433|4263
1649177700000|2022-04-05 16:55:00|329807|329660|330081|329961|330200|330113|329763|329659|4462
1649178000000|2022-04-05 17:00:00|330099|329833|330084|329900|330155|330012|329966|329800|800
1649178300000|2022-04-05 17:05:00|329996|329832|330400|330223|330400|330299|329817|329700|2716
1649178600000|2022-04-05 17:10:00|330444|330201|330834|330671|330834|330717|330400|330200|2196
1649178900000|2022-04-05 17:15:00|330838|330717|330865|330771|330907|330830|330696|330500|2486
1649179200000|2022-04-05 17:20:00|330863|330716|330596|330360|330879|330716|330596|330359|356
1649179500000|2022-04-05 17:25:00|330526|330402|330494|330201|330526|330414|330199|330080|1923
1649179800000|2022-04-05 17:30:00|330490|330239|329826|329713|330490|330280|329773|329713|1459
1649180100000|2022-04-05 17:35:00|329824|329700|329694|329580|329878|329773|329535|329500|3332
1649180400000|2022-04-05 17:40:00|329659|329508|329342|329243|329878|329662|329154|329100|4439
1649180700000|2022-04-05 17:45:00|329333|329200|329158|328918|329334|329204|328897|328818|3765
1649181000000|2022-04-05 17:50:00|328996|328851|328920|328642|329226|329082|328680|328600|7047
1649181300000|2022-04-05 17:55:00|328919|328668|329300|329104|329481|329357|328652|328506|5434
1649181600000|2022-04-05 18:00:00|329299|329118|328998|328907|329474|329371|328849|328762|2559
1649181900000|2022-04-05 18:05:00|329038|328882|329089|328915|329288|329241|328984|328820|3023
1649182200000|2022-04-05 18:10:00|329087|328916|329397|329180|329474|329345|329030|328882|1579
1649182500000|2022-04-05 18:15:00|329377|329181|329673|329520|329800|329576|329183|328968|1422
1649182800000|2022-04-05 18:20:00|329688|329458|329288|329001|329840|329673|329127|329000|1897
1649183100000|2022-04-05 18:25:00|329270|329150|328982|328858|329400|329243|328916|328841|2111
1649183400000|2022-04-05 18:30:00|328995|328903|328991|328667|329139|328925|328682|328600|3366
1649183700000|2022-04-05 18:35:00|328966|328666|328513|328306|329220|329107|328293|328200|4203
1649184000000|2022-04-05 18:40:00|328515|328332|329000|328896|329083|328939|328414|328270|2862
1649184300000|2022-04-05 18:45:00|328998|328817|329188|328888|329259|329032|328770|328577|2077
1649184600000|2022-04-05 18:50:00|329187|329003|329071|328875|329392|329159|328860|328719|3228
1649184900000|2022-04-05 18:55:00|329066|328834|328499|328373|329365|329140|328373|328270|2457
1649185200000|2022-04-05 19:00:00|328587|328374|328203|328037|328848|328663|328155|328010|5734
1649185500000|2022-04-05 19:05:00|328204|328115|327893|327705|328405|328324|327831|327705|8206
1649185800000|2022-04-05 19:10:00|327885|327763|327155|327045|327893|327766|327080|327000|9659
1649186100000|2022-04-05 19:15:00|327154|327064|326813|326713|327316|327163|326739|326660|18192
1649186400000|2022-04-05 19:20:00|326818|326715|327179|327042|327200|327063|326700|326600|11094
1649186700000|2022-04-05 19:25:00|327175|327038|327353|327212|327643|327433|326720|326679|10813
1649187000000|2022-04-05 19:30:00|327305|327214|326970|326845|327444|327214|326789|326679|4654
1649187300000|2022-04-05 19:35:00|326960|326853|326800|326551|327097|327049|326590|326523|5598
1649187600000|2022-04-05 19:40:00|326798|326782|327385|327231|327393|327326|326652|326522|4676
1649187900000|2022-04-05 19:45:00|327388|327282|327099|327000|327476|327393|326819|326697|5675
1649188200000|2022-04-05 19:50:00|327122|326968|327987|327819|328199|328104|326994|326904|17849
1649188500000|2022-04-05 19:55:00|328063|327822|328302|328043|328350|328220|327773|327700|26004
1649188800000|2022-04-05 20:00:00|328301|328005|328297|328121|328500|328121|328200|327527|152773
1649189100000|2022-04-05 20:05:00|328400|328200|328250|328121|328400|328250|328250|328121|958
1649189400000|2022-04-05 20:10:00|328244|328113|328750|328500|328750|328500|328244|328113|3168
1649189700000|2022-04-05 20:15:00|328599|328700|328800|328508|328883|328700|328599|328130|3074
1649190000000|2022-04-05 20:20:00|328883|328505|329400|328900|329400|328900|328877|328400|771
1649190300000|2022-04-05 20:25:00|329100|328500|328900|328501|329100|328608|328898|328400|771
1649190600000|2022-04-05 20:30:00|328898|328505|328700|328500|328900|328518|328700|328500|100
1649190900000|2022-04-05 20:35:00|328900|328508|328900|328800|328900|328800|328900|328500|1302
1649191200000|2022-04-05 20:40:00|328850|328823|328900|328800|328900|328823|328850|328800|483
1649191500000|2022-04-05 20:45:00|328850||328900||328900||328825||486
1649191800000|2022-04-05 20:50:00|||||||||463
1649192100000|2022-04-05 20:55:00|329000|328802|328960|328802|329000|328802|328900|328802|570
1649192400000|2022-04-05 21:00:00|328959||328960||328960||328959||202
1649192700000|2022-04-05 21:05:00|328851|328800|328900|328600|328900|328800|328825|328600|368
1649193000000|2022-04-05 21:10:00||328601||328601||328601||328601|121
1649193300000|2022-04-05 21:15:00|||||||||29
1649193600000|2022-04-05 21:20:00||328700||328600||328702||328600|513
1649193900000|2022-04-05 21:25:00||328608||328608||328608||328608|33
1649194200000|2022-04-05 21:30:00||328610||328610||328610||328608|83
1649194500000|2022-04-05 21:35:00|328960|328800|329000|328850|329000|328850|328960|328800|708
1649194800000|2022-04-05 21:40:00|328980|328800|329000|328800|329000|328800|328980|328800|56
1649195100000|2022-04-05 21:45:00|328990||329000||329000||328990||235
1649195400000|2022-04-05 21:50:00|||||||||29
1649195700000|2022-04-05 21:55:00||328900||328800||328900||328800|1191
1649196000000|2022-04-05 22:00:00||328812||328812||328812||328812|227
1649196300000|2022-04-05 22:05:00|328900|328800|328900|328700|328900|328800|328800|328600|1094
1649196600000|2022-04-05 22:10:00|328842|328501|328700|328501|328878|328501|328700|328501|357
1649196900000|2022-04-05 22:15:00||328500||328501||328501||328500|54
1649197200000|2022-04-05 22:20:00||328500||328500||328500||328400|166
1649197500000|2022-04-05 22:25:00|||||||||93
1649197800000|2022-04-05 22:30:00|328400|328220|328800|328405|328800|328405|328400|328220|1126
1649198100000|2022-04-05 22:35:00|328600|328400|328660|328400|328800|328400|328600|328400|260
1649198400000|2022-04-05 22:40:00|328600||328600||328600||328600||101
1649198700000|2022-04-05 22:45:00|328500||328548||328548||328500||44
1649199000000|2022-04-05 22:50:00|328540||328806||328806||328540||169
1649199300000|2022-04-05 22:55:00|328798||328600||328806||328600||87
1649199600000|2022-04-05 23:00:00|328500|328220|328600|328220|328600|328400|328500|328220|422
1649199900000|2022-04-05 23:05:00|||||||||28
1649200200000|2022-04-05 23:10:00|328580||328580||328580||328580||13
1649200500000|2022-04-05 23:15:00|328600||328495||328600||328495||67
1649200800000|2022-04-05 23:20:00|328400||328500||328500||328400||24
1649201100000|2022-04-05 23:25:00|328580||328400||328580||328400||79
1649201400000|2022-04-05 23:30:00|328500|328200|328900|328200|328900|328220|328500|328200|142
1649201700000|2022-04-05 23:35:00|328898|328202|328580|328201|328900|328220|328500|328201|34
1649202000000|2022-04-05 23:40:00|328806|328210|328806|328225|329030|328252|328688|328210|183
1649202300000|2022-04-05 23:45:00|328798|328226|328580|328225|328806|328226|328550|328225|196
1649202600000|2022-04-05 23:50:00|328500|328226|328400|328225|328500|328226|328400|328225|21
1649202900000|2022-04-05 23:55:00|328450|328200|328696|328200|328700|328200|328400|328200|239
1649232000000|2022-04-06 08:00:00|325893|324175|327597|325400|327600|325400|325804|324172|182
1649232300000|2022-04-06 08:05:00|327599||327365||327604||327199||73
1649232600000|2022-04-06 08:10:00|327604|325600|327670|325600|330760|325600|327203|325600|130
1649232900000|2022-04-06 08:15:00|327669||327461||330760||327451||103
1649233200000|2022-04-06 08:20:00|330760|325400|326938|325600|330760|325600|326938|325400|175
1649233500000|2022-04-06 08:25:00|328110|325400|327143|325400|328500|325400|327047|325400|66
1649233800000|2022-04-06 08:30:00|330760|325563|326934|325400|330760|325600|326934|325400|137
1649234100000|2022-04-06 08:35:00|328244||330760||330900||327027||33
1649234400000|2022-04-06 08:40:00|330900||327021||330900||326983||6
1649234700000|2022-04-06 08:45:00|330000||327352||330000||326995||35
1649235000000|2022-04-06 08:50:00|327351||328110||330000||327351||6
1649235300000|2022-04-06 08:55:00|327343||327379||328110||327000||46
1649235600000|2022-04-06 09:00:00|328110|325709|327488|325700|328110|326000|327174|325700|98
1649235900000|2022-04-06 09:05:00|327489|325702|327350|325700|327489|325702|327350|325700|9
1649236200000|2022-04-06 09:10:00|327352|325500|326975|325700|328110|325841|326500|325400|184
1649236500000|2022-04-06 09:15:00|326973|325500|327444|325792|328110|325792|326973|325400|101
1649236800000|2022-04-06 09:20:00|327443||326200||328110||326200||4
1649237100000|2022-04-06 09:25:00|||||||||1
1649237400000|2022-04-06 09:30:00|||||||||13
1649237700000|2022-04-06 09:35:00||325400||325250||325400||325250|345
1649238000000|2022-04-06 09:40:00|325700|325227|325890|325250|325940|325250|325700|325227|149
1649238300000|2022-04-06 09:45:00|325700|324546|326493|324900|326493|324900|325200|324000|253
1649238600000|2022-04-06 09:50:00|326295||326550||328100||325451||164
1649238900000|2022-04-06 09:55:00|330000||326854||330000||326728||37
1649239200000|2022-04-06 10:00:00|330000|325200|330000|325200|330000|325200|330000|325200|11
1649239500000|2022-04-06 10:05:00|328925||326000||328925||326000||5
1649239800000|2022-04-06 10:10:00|325500||325500||325500||325500||41
1649240100000|2022-04-06 10:15:00|326777|325201|326754|325250|328149|325250|326000|325200|389
1649240400000|2022-04-06 10:20:00|328149|325200|326751|324900|328149|325200|325698|324900|467
1649240700000|2022-04-06 10:25:00|328149|324944|326442|325000|328149|325030|326400|324944|79
1649241000000|2022-04-06 10:30:00|328149|325100|326817|325102|328149|325102|326424|325100|96
1649241300000|2022-04-06 10:35:00|328110|325100|326580|325102|328110|325102|326568|325100|80
1649241600000|2022-04-06 10:40:00|327811||326586||327888||326445||132
1649241900000|2022-04-06 10:45:00|328110||326512||328110||326484||53
1649242200000|2022-04-06 10:50:00|325807|325000|325807|325000|325807|325000|325807|325000|327
1649242500000|2022-04-06 10:55:00|325480||325315||325480||325215||135
1649242800000|2022-04-06 11:00:00|325330|325063|325807|325201|325807|325201|325330|325000|877
1649243100000|2022-04-06 11:05:00|325500|325200|325390|325000|325807|325200|325200|325000|1315
1649243400000|2022-04-06 11:10:00|325400|324944|325000|324500|325400|324944|324912|324500|2038
1649243700000|2022-04-06 11:15:00|324990|324800|325400|324500|325400|324800|324625|324500|743
1649244000000|2022-04-06 11:20:00|325389|324572|324295|324000|325389|324680|324295|323808|2062
1649244300000|2022-04-06 11:25:00|324500|323281|324200|323400|324500|323502|323599|323250|1559
1649244600000|2022-04-06 11:30:00|324000|323301|324500|323700|324500|323700|323800|323301|811
1649244900000|2022-04-06 11:35:00|324499|323701|323900|323701|325000|323900|323843|323701|560
1649245200000|2022-04-06 11:40:00|323800|323700|323700|323400|324000|323700|323700|323400|1256
1649245500000|2022-04-06 11:45:00|323550|323401|324000|323500|324000|323600|323550|323400|625
1649245800000|2022-04-06 11:50:00|323999|323501|323400|323000|324000|323501|323300|323000|1589
1649246100000|2022-04-06 11:55:00|323200|323001|323000|322602|323400|323250|322999|322500|1483
1649246400000|2022-04-06 12:00:00|322800|322603|322900|322703|323000|322900|322800|322600|1697
1649246700000|2022-04-06 12:05:00|323000|322705|323399|323020|323400|323020|322999|322644|1408
1649247000000|2022-04-06 12:10:00|323300|322750|323400|323100|323400|323102|323300|322750|728
1649247300000|2022-04-06 12:15:00|323399|322960|323100|322950|323400|322960|323050|322850|621
1649247600000|2022-04-06 12:20:00|323200|322953|323400|323025|323400|323025|323200|322850|889
1649247900000|2022-04-06 12:25:00|323303|323016|323200|323002|323400|323101|323200|323000|315
1649248200000|2022-04-06 12:30:00|323199|323005|323400|323052|323400|323111|323189|322900|638
1649248500000|2022-04-06 12:35:00|324000|323153|323700|323400|324000|323544|323700|323153|975
1649248800000|2022-04-06 12:40:00|323695|323402|323670|323500|323800|323600|323600|323402|703
1649249100000|2022-04-06 12:45:00|323700|323400|323697|323154|323700|323400|323390|323153|953
1649249400000|2022-04-06 12:50:00|323600|323155|323700|323165|323700|323301|323400|323154|771
1649249700000|2022-04-06 12:55:00|323711|323208|324000|323501|324000|323611|323711|323208|763
1649250000000|2022-04-06 13:00:00||323838||323613||323838||323501|628
1649250300000|2022-04-06 13:05:00|323998|323600|324250|324025|324250|324036|323950|323600|1298
1649250600000|2022-04-06 13:10:00|324600|324200|324489|324300|324600|324300|324299|324200|3227
1649250900000|2022-04-06 13:15:00|324487|324301|324600|324425|324600|324425|324487|324300|1451
1649251200000|2022-04-06 13:20:00|324499|324400|324600|324300|324600|324573|324400|324300|2840
1649251500000|2022-04-06 13:25:00|324261|324200|324000|323301|324600|324200|323595|323153|6552
1649251800000|2022-04-06 13:30:00|324262|323300|323381|323118|324410|324046|322400|322100|26946
1649252100000|2022-04-06 13:35:00|323397|323156|322134|321701|323563|323442|321746|321500|23566
1649252400000|2022-04-06 13:40:00|322122|321634|320157|319820|322440|322045|319937|319820|26854
1649252700000|2022-04-06 13:45:00|319947|319756|318772|318554|320168|319861|318000|317920|30571
1649253000000|2022-04-06 13:50:00|318770|318445|319400|319278|319640|319467|318725|318445|19789
1649253300000|2022-04-06 13:55:00|319364|319263|318655|318482|319713|319562|318407|318303|12754
1649253600000|2022-04-06 14:00:00|318653|318483|317859|317560|319000|318677|316943|316664|21231
1649253900000|2022-04-06 14:05:00|317860|317559|316653|316500|318000|317875|316653|316500|11907
1649254200000|2022-04-06 14:10:00|316675|316520|317763|317544|317900|317672|316430|316200|13240
1649254500000|2022-04-06 14:15:00|317753|317545|317785|317576|318776|318629|317607|317500|13678
1649254800000|2022-04-06 14:20:00|317782|317559|317459|317283|318300|317962|317459|317283|7947
1649255100000|2022-04-06 14:25:00|317460|317294|316692|316582|317460|317294|316547|316437|10229
1649255400000|2022-04-06 14:30:00|316691|316540|317261|317052|317399|317249|316630|316512|7783
1649255700000|2022-04-06 14:35:00|317280|317053|317758|317521|318000|317851|316804|316653|11039
1649256000000|2022-04-06 14:40:00|317663|317396|318451|318238|318600|318440|317193|317100|8115
1649256300000|2022-04-06 14:45:00|318449|318181|317798|317601|318736|318595|317647|317500|7069
1649256600000|2022-04-06 14:50:00|317796|317594|317238|317001|318073|317773|316839|316664|6776
1649256900000|2022-04-06 14:55:00|317397|316948|317800|317502|318000|317832|317195|316948|3293
1649257200000|2022-04-06 15:00:00|317720|317500|318423|318274|318496|318402|317525|317290|4766
1649257500000|2022-04-06 15:05:00|318386|318273|316849|316711|318423|318307|316775|316594|10035
1649257800000|2022-04-06 15:10:00|316783|316594|317434|317202|317799|317503|316666|316504|12023
1649258100000|2022-04-06 15:15:00|317542|317301|316814|316630|317604|317358|316589|316400|12546
1649258400000|2022-04-06 15:20:00|316812|316690|317588|317418|318261|318021|316642|316500|7940
1649258700000|2022-04-06 15:25:00|317586|317417|317872|317689|318195|317951|317393|317200|3750
1649259000000|2022-04-06 15:30:00|317998|317718|317670|317421|317998|317828|317307|317050|2196
1649259300000|2022-04-06 15:35:00|317667|317423|317747|317300|317864|317703|317464|317100|1467
1649259600000|2022-04-06 15:40:00|317854|317543|318373|318203|318376|318203|317592|317300|4465
1649259900000|2022-04-06 15:45:00|318374|318204|318497|318264|318743|318398|317901|317758|6282
1649260200000|2022-04-06 15:50:00|318385|318265|318500|318405|318800|318670|317925|317672|5577
1649260500000|2022-04-06 15:55:00|318484|318221|318382|318084|318600|318437|317968|317800|3261
1649260800000|2022-04-06 16:00:00|318400|318085|317913|317403|318500|318379|317483|317400|4412
1649261100000|2022-04-06 16:05:00|317705|317401|317905|317704|318331|318026|317535|317400|3050
1649261400000|2022-04-06 16:10:00|317906|317683|317421|317113|317962|317771|317184|317110|5253
1649261700000|2022-04-06 16:15:00|317420|317141|317092|316902|317457|317230|316951|316801|3006
1649262000000|2022-04-06 16:20:00|317046|316901|316900|316821|317155|316901|316618|316501|6407
1649262300000|2022-04-06 16:25:00|317042|316841|316818|316650|317042|316880|316600|316511|1493
1649262600000|2022-04-06 16:30:00|316791|316664|316922|316732|317441|317096|316647|316511|4980
1649262900000|2022-04-06 16:35:00|316905|316761|317099|316928|317100|316979|316792|316656|3912
1649263200000|2022-04-06 16:40:00|317049|316929|317047|316837|317378|317174|316911|316701|3373
1649263500000|2022-04-06 16:45:00|317048|316901|317138|316971|317313|317161|316584|316511|6002
1649263800000|2022-04-06 16:50:00|317286|317034|317600|317494|317600|317494|317039|316883|4191
1649264100000|2022-04-06 16:55:00|317767|317460|317829|317666|318000|317877|317550|317182|5872
1649264400000|2022-04-06 17:00:00|317791|317556|317784|317500|317900|317794|317539|317500|1947
1649264700000|2022-04-06 17:05:00|317740|317501|317913|317796|318200|318001|317726|317500|2975
1649265000000|2022-04-06 17:10:00|317911|317680|317933|317735|318200|318096|317809|317602|1310
1649265300000|2022-04-06 17:15:00|317928|317750|318628|318437|318757|318609|317676|317600|11449
1649265600000|2022-04-06 17:20:00|318584|318356|318459|318300|318699|318531|318375|318210|1798
1649265900000|2022-04-06 17:25:00|318460|318312|318400|318288|318461|318328|318002|317838|1650
1649266200000|2022-04-06 17:30:00|318399|318289|318738|318625|319219|319086|318117|318000|4097
1649266500000|2022-04-06 17:35:00|318729|318631|319245|319102|319245|319140|318236|318011|3246
1649266800000|2022-04-06 17:40:00|319250|319107|319518|319377|320262|320101|319157|318899|6621
1649267100000|2022-04-06 17:45:00|319499|319292|319930|319782|320000|319782|318985|318812|4380
1649267400000|2022-04-06 17:50:00|320000|319785|319423|319327|320000|319785|319390|319162|3025
1649267700000|2022-04-06 17:55:00|319461|319303|318998|318501|319684|319464|318816|318500|4012
1649268000000|2022-04-06 18:00:00|318997|318536|320125|319927|321493|321100|318653|318024|13200
1649268300000|2022-04-06 18:05:00|320138|319725|317361|317000|320138|319760|317144|317000|8975
1649268600000|2022-04-06 18:10:00|317351|317001|317466|317296|318404|318100|317063|316811|6317
1649268900000|2022-04-06 18:15:00|317441|317185|315284|315100|317445|317218|315255|315100|17868
1649269200000|2022-04-06 18:20:00|315252|315093|315557|315168|315698|315456|314576|314501|22278
1649269500000|2022-04-06 18:25:00|315556|315167|315661|315364|316500|316273|315175|315005|13007
1649269800000|2022-04-06 18:30:00|315660|315365|318783|318446|318943|318616|315525|315160|11896
1649270100000|2022-04-06 18:35:00|318784|318516|317153|316812|319381|319113|316825|316450|6981
1649270400000|2022-04-06 18:40:00|316884|316701|316897|316517|317419|317124|315992|315800|5603
1649270700000|2022-04-06 18:45:00|316848|315851|316724|316393|317756|317511|316328|315851|4286
1649271000000|2022-04-06 18:50:00|316789|316551|317856|317103|317995|317732|316718|316393|4961
1649271300000|2022-04-06 18:55:00|317853|317649|320159|319870|320160|319963|317853|317300|15617
1649271600000|2022-04-06 19:00:00|320158|319903|321099|320852|321494|321361|319997|319877|33592
1649271900000|2022-04-06 19:05:00|321059|320854|319715|319476|321174|320905|319167|319000|13776
1649272200000|2022-04-06 19:10:00|319765|319480|319877|319478|320440|320201|319182|319003|3886
1649272500000|2022-04-06 19:15:00|319876|319548|318887|318652|320500|320041|318832|318650|4857
1649272800000|2022-04-06 19:20:00|318888|318654|318189|318002|318944|318655|317929|317788|5147
1649273100000|2022-04-06 19:25:00|318305|318001|317325|317138|318350|318092|317118|317000|4912
1649273400000|2022-04-06 19:30:00|317323|317137|316971|316699|317789|317692|316650|316500|8094
1649273700000|2022-04-06 19:35:00|316973|316700|318102|317981|318464|318232|316764|316600|11954
1649274000000|2022-04-06 19:40:00|318237|317984|318599|318464|319000|318890|317664|317345|11476
1649274300000|2022-04-06 19:45:00|318543|318321|319151|318805|319664|319466|318305|318070|5574
1649274600000|2022-04-06 19:50:00|319173|318924|317781|317609|319283|318924|317768|317546|15655
1649274900000|2022-04-06 19:55:00|317777|317501|317451|317450|318780|318603|317253|317227|38914
1649275200000|2022-04-06 20:00:00|317512|317183|317512|317308|317988|317382|317300|316565|214219
1649275500000|2022-04-06 20:05:00|317679|317310|317537|317303|317679|317490|317512|317301|1431
1649275800000|2022-04-06 20:10:00|317512|317450|317449|317301|317512|317450|317449|317301|662
1649276100000|2022-04-06 20:15:00|317400|317009|317412|317030|317412|317050|317300|317009|735
1649276400000|2022-04-06 20:20:00|317400|317100|317300|317050|317400|317108|317300|317036|725
1649276700000|2022-04-06 20:25:00|317299|317060|317412|317060|317412|317060|317299|317060|252
1649277000000|2022-04-06 20:30:00|317398|317036|317398|317052|317398|317052|317398|317036|456
1649277300000|2022-04-06 20:35:00|317400|317030|317300|317032|317412|317032|317300|317030|140
1649277600000|2022-04-06 20:40:00|317200|317100|317300|317080|317300|317100|317200|317080|390
1649277900000|2022-04-06 20:45:00|317200|317030|317200|317032|317200|317032|317200|317020|144
1649278200000|2022-04-06 20:50:00||317100||317100||317100||317100|58
1649278500000|2022-04-06 20:55:00|317199|317030|317250|317020|317250|317030|317199|317020|319
1649278800000|2022-04-06 21:00:00|||||||||48
1649279100000|2022-04-06 21:05:00|||||||||20
1649279400000|2022-04-06 21:10:00|317300|317025|317300|317025|317300|317025|317300|317025|55
1649279700000|2022-04-06 21:15:00|||||||||67
1649280000000|2022-04-06 21:20:00|317295|317035|317250|317030|317295|317035|317250|317030|547
1649280300000|2022-04-06 21:25:00|317200|317050|317200|317035|317200|317050|317200|317035|358
1649280600000|2022-04-06 21:30:00|317250|317050|317189|317035|317250|317050|317189|317035|38
1649280900000|2022-04-06 21:35:00|317200||317200||317200||317200||145
1649281200000|2022-04-06 21:40:00|317250|317032|317250|317030|317271|317035|317200|317030|79
1649281500000|2022-04-06 21:45:00|317288|317035|317295|317035|317300|317035|317288|317035|26
1649281800000|2022-04-06 21:50:00|317300|317050|317250|317033|317300|317050|317250|317033|144
1649282100000|2022-04-06 21:55:00|317288|317035|317300|317100|317300|317100|317250|317035|94
1649282400000|2022-04-06 22:00:00|||||||||346
1649282700000|2022-04-06 22:05:00|317500||317675||317675||317500||783
1649283000000|2022-04-06 22:10:00|317662|317200|317675|317208|317675|317208|317662|317100|70
1649283300000|2022-04-06 22:15:00|317650|317211|317600|317208|317650|317211|317587|317208|31
1649283600000|2022-04-06 22:20:00|317512|317100|317500|317100|317512|317100|317500|317100|169
1649283900000|2022-04-06 22:25:00||317035||317035||317035||317035|35
1649284200000|2022-04-06 22:30:00||317100||317100||317100||317100|70
1649284500000|2022-04-06 22:35:00|||||||||28
1649284800000|2022-04-06 22:40:00|317444|317101|317444|317101|317444|317101|317400|317101|68
1649285100000|2022-04-06 22:45:00|317400|317105|317360|317105|317400|317105|317360|317105|49
1649285400000|2022-04-06 22:50:00|317400|317101|317400|317101|317400|317101|317360|317101|88
1649285700000|2022-04-06 22:55:00||317050||317035||317050||317035|18
1649286000000|2022-04-06 23:00:00|317200|317000|317400|317000|317400|317000|317200|317000|626
1649286300000|2022-04-06 23:05:00|317360||317250||317360||317250||61
1649286600000|2022-04-06 23:10:00|317159|316900|317159|316800|317159|316905|317159|316800|162
1649286900000|2022-04-06 23:15:00|317348|316910|317340|316910|317348|316910|317340|316910|274
1649287200000|2022-04-06 23:20:00|317150|316900|317150|316910|317340|316910|317150|316900|68
1649287500000|2022-04-06 23:25:00|317300||317300||317300||317295||107
1649287800000|2022-04-06 23:30:00|317140|316900|317171|316900|317299|316900|317140|316900|276
1649288100000|2022-04-06 23:35:00|317199|316801|317000|316500|317199|316900|317000|316500|678
1649288400000|2022-04-06 23:40:00|316975|316050|316900|315001|316975|316050|316600|315000|522
1649288700000|2022-04-06 23:45:00|316800|315011|316700|316000|316900|316000|316300|315011|260
1649289000000|2022-04-06 23:50:00|316600|315500|316600|315650|316600|316000|316100|315255|343
1649289300000|2022-04-06 23:55:00|316500|315500|316200|315400|316500|315510|316000|315210|256
1649318400000|2022-04-07 08:00:00|319501|316942|319271|317500|319662|317500|317872|316342|123
1649318700000|2022-04-07 08:05:00|318899|317520|319928|317520|319928|317520|318894|317520|52
1649319000000|2022-04-07 08:10:00|319927|317500|319487|317500|320232|317500|319487|317500|145
1649319300000|2022-04-07 08:15:00|319646|317577|319309|317500|319646|317577|319309|317500|40
1649319600000|2022-04-07 08:20:00|319468||319000||319806||319000||49
1649319900000|2022-04-07 08:25:00|||||||||33
1649320200000|2022-04-07 08:30:00|319440|317362|319000|317240|319440|317362|319000|315850|65
1649320500000|2022-04-07 08:35:00||315850||317129||317226||315850|9
1649320800000|2022-04-07 08:40:00||315850||317365||317365||315237|32
1649321100000|2022-04-07 08:45:00||316133||317509||317509||316133|57
1649321400000|2022-04-07 08:50:00|319220|318800|320232|318900|320232|318900|319220|318800|170
1649321700000|2022-04-07 08:55:00|||||||||30
1649322000000|2022-04-07 09:00:00|319495||319100||319495||319100||51
1649322300000|2022-04-07 09:05:00|319000|318680|318898|317185|319200|318700|318898|316176|160
1649322600000|2022-04-07 09:10:00|319200|316176|318880|317322|319200|317322|318880|316176|10
1649322900000|2022-04-07 09:15:00|319200|316176|318998|317500|319200|317500|318878|315237|19
1649323200000|2022-04-07 09:20:00|319200|317357|318997|316000|319200|317500|318997|315237|10
1649323500000|2022-04-07 09:25:00||315237||317500||317500||315237|28
1649323800000|2022-04-07 09:30:00||317215||317337||317500||315237|32
1649324100000|2022-04-07 09:35:00|319099|317500|319098|317465|319099|317800|319098|317337|21
1649324400000|2022-04-07 09:40:00|319099|317500|320232|317586|320232|317720|319097|316015|141
1649324700000|2022-04-07 09:45:00|319097|316015|319000|317440|320232|317440|318999|316015|69
1649325000000|2022-04-07 09:50:00|318999|316015|319199|317443|320232|317586|318999|316015|11
1649325300000|2022-04-07 09:55:00|319254|316015|319198|317582|320232|317582|319197|316015|48
1649325600000|2022-04-07 10:00:00|319197|316015|320232|317587|320232|317711|319197|316015|12
1649325900000|2022-04-07 10:05:00|||||||||14
1649326200000|2022-04-07 10:10:00||318075||318910||318910||317587|59
1649326500000|2022-04-07 10:15:00|320216||320232||320232||320216||30
1649326800000|2022-04-07 10:20:00|||||||||30
1649327100000|2022-04-07 10:25:00|320230||319100||320232||319100||78
1649327400000|2022-04-07 10:30:00|318908|317558|318908|317525|318908|317558|318908|317525|202
1649327700000|2022-04-07 10:35:00|319100||319100||319100||319100||32
1649328000000|2022-04-07 10:40:00|319099||319099||319099||319099||2
1649328300000|2022-04-07 10:45:00||318000||318000||318000||318000|2
1649328600000|2022-04-07 10:50:00|||||||||1
1649328900000|2022-04-07 10:55:00|318899||318898||318899||318898||24
1649329200000|2022-04-07 11:00:00|318899|318021|318683|318002|318899|318300|318489|318000|1293
1649329500000|2022-04-07 11:05:00|318884|318003|319288|318111|319500|319200|318499|318003|897
1649329800000|2022-04-07 11:10:00|319500|318210|319500|319000|319500|319000|318798|318112|627
1649330100000|2022-04-07 11:15:00|319200|318600|318889|318628|319500|318700|318889|318600|762
1649330400000|2022-04-07 11:20:00|319200|318601|319199|318502|319400|318628|318849|318500|440
1649330700000|2022-04-07 11:25:00|318850|318250|318850|318220|319199|318251|318724|318174|316
1649331000000|2022-04-07 11:30:00|318579|318174|318490|318125|318850|318174|318490|318125|161
1649331300000|2022-04-07 11:35:00|318399|318126|318489|318125|318500|318150|318399|318125|270
1649331600000|2022-04-07 11:40:00|318470|318126|318500|318125|318500|318400|318470|318125|100
1649331900000|2022-04-07 11:45:00|318850|318191|318617|318138|318850|318191|318398|318125|221
1649332200000|2022-04-07 11:50:00|318832|318126|318624|318141|318849|318141|318499|318125|26
1649332500000|2022-04-07 11:55:00|318699|318140|318687|318140|318699|318220|318596|318140|174
1649332800000|2022-04-07 12:00:00|318683|318156|318474|318200|318683|318200|318474|318140|536
1649333100000|2022-04-07 12:05:00|318464|318140|318259|318000|318464|318140|318250|318000|605
1649333400000|2022-04-07 12:10:00|318200|317700|318400|317602|318488|317881|318189|317600|633
1649333700000|2022-04-07 12:15:00|318399|317881|318350|317631|318399|317881|317980|317600|252
1649334000000|2022-04-07 12:20:00|318349|317600|318299|317820|318349|317822|318299|317600|395
1649334300000|2022-04-07 12:25:00|318284|317831|318180|317611|318284|317831|318180|317600|241
1649334600000|2022-04-07 12:30:00|318350|317623|318350|317830|318350|317900|318173|317600|181
1649334900000|2022-04-07 12:35:00|318300|317849|318300|317904|318300|317904|318259|317832|56
1649335200000|2022-04-07 12:40:00|318348|317926|318400|318001|318400|318112|318298|317780|264
1649335500000|2022-04-07 12:45:00|318298|317841|318280|317780|318398|318060|318188|317779|276
1649335800000|2022-04-07 12:50:00|318270|317779|318199|317525|318486|317779|317800|317525|853
1649336100000|2022-04-07 12:55:00|318000|317500|317700|317226|318330|317500|317499|317000|681
1649336400000|2022-04-07 13:00:00|317898|317336|317500|317022|318199|317421|317500|317022|938
1649336700000|2022-04-07 13:05:00|317300|317000|317395|317000|317987|317000|317000|316424|6202
1649337000000|2022-04-07 13:10:00|317397|316901|317800|316699|317945|317000|317393|316600|765
1649337300000|2022-04-07 13:15:00|317945|316706|317484|317001|317945|317001|317347|316699|430
1649337600000|2022-04-07 13:20:00|317500|316699|317400|316872|317500|316872|317400|316699|373
1649337900000|2022-04-07 13:25:00|317500|316800|316800|316499|317800|317200|316784|316499|2262
1649338200000|2022-04-07 13:30:00|317272|316600|319315|319111|319537|319325|316814|316499|15531
1649338500000|2022-04-07 13:35:00|319500|319214|318840|318510|320200|320017|318580|318260|10745
1649338800000|2022-04-07 13:40:00|318998|318667|317500|317179|319458|319110|317199|316938|8733
1649339100000|2022-04-07 13:45:00|317612|317287|316843|316597|318022|317825|316686|316200|9854
1649339400000|2022-04-07 13:50:00|316964|316603|319019|318784|319358|319108|316783|316549|12193
1649339700000|2022-04-07 13:55:00|319018|318771|319188|318695|319900|319438|318400|318077|5319
1649340000000|2022-04-07 14:00:00|319041|318640|317808|317500|319777|319395|317737|317394|9848
1649340300000|2022-04-07 14:05:00|317666|317661|317699|317348|318332|318000|317298|317111|6116
1649340600000|2022-04-07 14:10:00|317493|317201|318328|318124|318900|318505|317304|317100|7549
1649340900000|2022-04-07 14:15:00|318241|318000|317732|317402|318328|318102|317582|317200|5037
1649341200000|2022-04-07 14:20:00|317722|317403|316950|316809|317722|317403|316671|316500|6790
1649341500000|2022-04-07 14:25:00|317000|316726|317195|316947|317800|317516|317000|316676|5425
1649341800000|2022-04-07 14:30:00|317443|316842|317436|317082|318000|317830|316845|316623|5409
1649342100000|2022-04-07 14:35:00|317500|317180|316458|316240|318200|317966|316325|316198|8552
1649342400000|2022-04-07 14:40:00|316449|316217|315753|315575|316536|316217|315312|315002|13538
1649342700000|2022-04-07 14:45:00|315750|315580|316002|315664|316200|315970|315682|315525|4199
1649343000000|2022-04-07 14:50:00|316030|315812|316618|316269|317000|316725|316030|315683|5043
1649343300000|2022-04-07 14:55:00|316600|316303|316185|315900|316857|316671|316051|315695|3132
1649343600000|2022-04-07 15:00:00|316148|315908|316781|316460|317100|316911|316054|315900|9466
1649343900000|2022-04-07 15:05:00|316673|316323|315832|315551|316673|316325|315560|315400|3894
1649344200000|2022-04-07 15:10:00|315732|315553|315155|314874|315832|315612|314840|314686|6427
1649344500000|2022-04-07 15:15:00|315254|314911|315500|315238|315500|315294|314652|314500|6021
1649344800000|2022-04-07 15:20:00|315385|315223|315908|315025|316020|315801|315169|314942|5188
1649345100000|2022-04-07 15:25:00|315558|315152|314813|314606|315837|315501|314756|314500|5060
1649345400000|2022-04-07 15:30:00|314795|314636|314456|314207|314800|314636|313941|313696|11752
1649345700000|2022-04-07 15:35:00|314500|314213|314898|314564|315237|314979|314500|314213|8358
1649346000000|2022-04-07 15:40:00|314897|314572|313279|313080|314897|314572|313155|313000|6129
1649346300000|2022-04-07 15:45:00|313193|313030|313763|313507|314364|313942|313162|313030|5223
1649346600000|2022-04-07 15:50:00|313699|313555|312109|311907|313963|313600|311995|311853|13638
1649346900000|2022-04-07 15:55:00|312101|311906|312262|312109|312477|312110|311752|311600|7729
1649347200000|2022-04-07 16:00:00|312156|312047|312181|312000|312600|312492|311973|311800|8066
1649347500000|2022-04-07 16:05:00|312285|312072|312831|312524|312940|312725|312026|311878|5238
1649347800000|2022-04-07 16:10:00|312840|312616|312806|312500|313200|313054|312470|312190|4361
1649348100000|2022-04-07 16:15:00|312792|312510|312268|312008|313000|312789|312101|311903|2396
1649348400000|2022-04-07 16:20:00|312203|311948|311937|311732|312806|312364|311600|311442|6676
1649348700000|2022-04-07 16:25:00|311820|311735|310872|310709|312400|312023|310845|310692|9092
1649349000000|2022-04-07 16:30:00|310835|310686|309850|309707|310835|310686|309547|309200|24641
1649349300000|2022-04-07 16:35:00|309848|309700|309368|309221|310099|309900|309320|309080|16025
1649349600000|2022-04-07 16:40:00|309364|309222|309398|309216|309467|309380|309125|309000|11408
1649349900000|2022-04-07 16:45:00|309380|309300|309765|309646|310000|309925|309377|309100|11416
1649350200000|2022-04-07 16:50:00|309774|309629|309978|309700|310499|310289|309774|309600|7917
1649350500000|2022-04-07 16:55:00|309897|309781|310400|310272|310400|310272|309757|309557|9458
1649350800000|2022-04-07 17:00:00|310351|310271|310780|310611|311035|310922|310270|310050|9633
1649351100000|2022-04-07 17:05:00|310784|310600|311200|310973|311400|311316|310774|310500|6136
1649351400000|2022-04-07 17:10:00|311184|311001|311537|311307|311995|311942|311028|310842|9081
1649351700000|2022-04-07 17:15:00|311541|311200|312070|311923|312330|312149|311275|311040|4647
1649352000000|2022-04-07 17:20:00|312161|311843|311764|311579|312400|312257|311487|311279|3180
1649352300000|2022-04-07 17:25:00|311800|311631|313000|312784|313300|313142|311800|311631|7778
1649352600000|2022-04-07 17:30:00|312899|312791|312342|312154|313210|313000|312207|312001|5198
1649352900000|2022-04-07 17:35:00|312158|312156|311998|311720|312700|312421|311953|311720|3526
1649353200000|2022-04-07 17:40:00|311987|311780|311684|311490|312492|312288|311654|311490|2834
1649353500000|2022-04-07 17:45:00|311669|311508|311360|311104|312300|312054|311305|311104|4614
1649353800000|2022-04-07 17:50:00|311343|311063|311499|311202|311923|311553|311172|311000|3201
1649354100000|2022-04-07 17:55:00|311483|311201|312718|312508|312937|312800|311402|311107|14339
1649354400000|2022-04-07 18:00:00|312717|312521|312539|312311|313300|313134|312373|312033|13771
1649354700000|2022-04-07 18:05:00|312597|312197|312958|312756|313000|312830|312004|311821|4135
1649355000000|2022-04-07 18:10:00|312893|312720|312602|312404|313000|312839|312307|312200|2732
1649355300000|2022-04-07 18:15:00|312764|312508|312000|311728|312764|312511|311752|311475|2548
1649355600000|2022-04-07 18:20:00|312040|311834|312618|312291|312780|312500|312000|311754|2752
1649355900000|2022-04-07 18:25:00|312780|312430|313072|312856|313937|313814|312681|312427|12908
1649356200000|2022-04-07 18:30:00|312933|312700|312918|312700|313302|312991|312683|312455|1300
1649356500000|2022-04-07 18:35:00|312852|312500|313174|313000|313283|313018|312473|312099|2847
1649356800000|2022-04-07 18:40:00|313147|312991|313264|313098|313500|313248|312699|312500|1550
1649357100000|2022-04-07 18:45:00|313229|313001|313734|313508|313937|313750|312864|312500|5956
1649357400000|2022-04-07 18:50:00|313760|313400|314654|314456|314980|314546|313670|313342|9013
1649357700000|2022-04-07 18:55:00|314700|314501|315464|315200|315711|315384|314550|314300|8560
1649358000000|2022-04-07 19:00:00|315572|315191|316687|316401|316800|316699|315482|315052|13839
1649358300000|2022-04-07 19:05:00|316686|316215|316839|316630|317100|316950|316281|316092|15339
1649358600000|2022-04-07 19:10:00|316848|316633|317495|317286|317500|317411|316573|316400|11628
1649358900000|2022-04-07 19:15:00|317492|317300|316663|316530|317500|317418|316648|316413|10358
1649359200000|2022-04-07 19:20:00|316661|316500|315900|315780|316661|316500|315679|315541|7565
1649359500000|2022-04-07 19:25:00|316005|315782|315865|315716|316312|316127|315692|315500|4725
1649359800000|2022-04-07 19:30:00|315883|315756|316593|316315|316850|316592|315800|315716|8738
1649360100000|2022-04-07 19:35:00|316753|316436|316662|316353|316798|316715|316367|316176|7381
1649360400000|2022-04-07 19:40:00|316798|316365|317047|316900|317300|317125|316579|316365|6328
1649360700000|2022-04-07 19:45:00|317045|316800|316299|316110|317600|317432|316167|316000|10318
1649361000000|2022-04-07 19:50:00|316296|316040|315799|315504|316665|316304|315484|315342|12524
1649361300000|2022-04-07 19:55:00|315803|315505|315642|315402|315803|315635|315282|315100|26441
1649361600000|2022-04-07 20:00:00|315620|315401|315569|315252|315640|315401|315569|314600|1028
1649361900000|2022-04-07 20:05:00||315400||315255||315500||315255|329
1649362200000|2022-04-07 20:10:00|315554|315251|315543|315252|315554|315262|315543|315251|98
1649362500000|2022-04-07 20:15:00|315500|315411|315500|315200|315500|315411|315500|315200|865
1649362800000|2022-04-07 20:20:00|315400|315000|315400|315052|315400|315052|315400|315000|275
1649363100000|2022-04-07 20:25:00|315500|315252|315300|315250|315500|315252|315300|315250|219
1649363400000|2022-04-07 20:30:00|||||||||68
1649363700000|2022-04-07 20:35:00|315500||315350||315500||315350||731
1649364000000|2022-04-07 20:40:00|315399|315360|315400|315250|315500|315360|315399|315250|176
1649364300000|2022-04-07 20:45:00|||||||||274
1649364600000|2022-04-07 20:50:00|||||||||83
1649364900000|2022-04-07 20:55:00|315500||315500||315500||315500||246
1649365200000|2022-04-07 21:00:00||315300||315300||315300||315300|46
1649365500000|2022-04-07 21:05:00|||||||||97
1649365800000|2022-04-07 21:10:00||315250||315300||315300||315250|69
1649366100000|2022-04-07 21:15:00||315250||315300||315300||315250|33
1649366400000|2022-04-07 21:20:00|||||||||39
1649366700000|2022-04-07 21:25:00|||||||||16
1649367000000|2022-04-07 21:30:00||315431||315431||315431||315431|45
1649367300000|2022-04-07 21:35:00|||||||||124
1649367600000|2022-04-07 21:40:00|||||||||145
1649367900000|2022-04-07 21:45:00||315432||315401||315432||315300|146
1649368200000|2022-04-07 21:50:00|||||||||20
1649368500000|2022-04-07 21:55:00|315498|315300|315401|315300|315498|315300|315401|315300|294
1649368800000|2022-04-07 22:00:00|315500|315401|315500|315300|315500|315401|315401|315300|910
1649369100000|2022-04-07 22:05:00|315499|315301|315446|315300|315499|315301|315446|315300|260
1649369400000|2022-04-07 22:10:00|315427|315250|315498|315251|315500|315251|315427|315250|122
1649369700000|2022-04-07 22:15:00||315305||315300||315305||315251|97
1649370000000|2022-04-07 22:20:00|315493|315250|315493|315250|315493|315250|315493|315250|9
1649370300000|2022-04-07 22:25:00|315335||315493||315493||315335||248
1649370600000|2022-04-07 22:30:00|315492||315488||315492||315488||21
1649370900000|2022-04-07 22:35:00|315487|315390|315488|315390|315488|315390|315487|315390|238
1649371200000|2022-04-07 22:40:00||315320||315325||315325||315320|144
1649371500000|2022-04-07 22:45:00|315485|315250|315435|315250|315485|315250|315400|315250|17
1649371800000|2022-04-07 22:50:00|315488||315471||315488||315434||223
1649372100000|2022-04-07 22:55:00|315475||315470||315475||315470||18
1649372400000|2022-04-07 23:00:00|315454||315449||315470||315449||18
1649372700000|2022-04-07 23:05:00|315454||315456||315456||315454||94
1649373000000|2022-04-07 23:10:00|315450||315430||315450||315430||62
1649373300000|2022-04-07 23:15:00|315474|315251|315498|315251|315498|315251|315474|315250|127
1649373600000|2022-04-07 23:20:00|315500|315256|315500|315303|315500|315303|315500|315256|101
1649373900000|2022-04-07 23:25:00|315568|315304|315650|315301|315650|315308|315568|315251|232
1649374200000|2022-04-07 23:30:00|315700|315569|315700|315301|315700|315569|315700|315301|413
1649374500000|2022-04-07 23:35:00|315698|315302|315699|315311|315700|315351|315698|315302|89
1649374800000|2022-04-07 23:40:00|315700|315312|315695|315353|315700|315353|315695|315311|79
1649375100000|2022-04-07 23:45:00|315700|315300|315694|315500|315700|315500|315648|315300|117
1649375400000|2022-04-07 23:50:00|315700|315540|316100|315610|316100|315615|315700|315500|1180
1649375700000|2022-04-07 23:55:00|316400|315608|316400|315620|316400|315800|316400|315608|174
1649404800000|2022-04-08 08:00:00|318396|316536|318708|317500|318708|317500|318396|316447|92
1649405100000|2022-04-08 08:05:00|318500|317600|318500|317440|318500|317600|318500|317310|228
1649405400000|2022-04-08 08:10:00||317450||317525||317525||317400|20
1649405700000|2022-04-08 08:15:00|317790|317500|317498|316300|317790|317500|317348|313570|325
1649406000000|2022-04-08 08:20:00|317400|316600|317400|316850|317400|317000|317400|316600|27
1649406300000|2022-04-08 08:25:00|317570|317000|317580|317000|317660|317000|317560|317000|95
1649406600000|2022-04-08 08:30:00|317630||317570||318300||317570||45
1649406900000|2022-04-08 08:35:00|317550|316880|317580|317000|317680|317260|317480|316880|31
1649407200000|2022-04-08 08:40:00|317550|316800|317400|316700|317550|316800|317264|316700|242
1649407500000|2022-04-08 08:45:00|317450||317400||317500||317400||384
1649407800000|2022-04-08 08:50:00|317300||317101||317400||317076||80
1649408100000|2022-04-08 08:55:00|317080|316600|316800|314703|317101|316600|316300|313570|545
1649408400000|2022-04-08 09:00:00|316500|314704|316500|314690|316500|314751|316300|313570|34
1649408700000|2022-04-08 09:05:00|316400|314692|316399|314676|316400|314765|316399|313570|9
1649409000000|2022-04-08 09:10:00||313570||314928||314930||313570|35
1649409300000|2022-04-08 09:15:00||313570||314900||314941||313570|1
1649409600000|2022-04-08 09:20:00|316400|314850|316399|314891|316400|314935|316399|314850|16
1649409900000|2022-04-08 09:25:00|316400|314892|316375|314850|316400|314910|316375|314850|10
1649410200000|2022-04-08 09:30:00||314871||314850||314871||314850|8
1649410500000|2022-04-08 09:35:00|316384||316400||316400||316375||28
1649410800000|2022-04-08 09:40:00|316375||316375||316400||316375||9
1649411100000|2022-04-08 09:45:00|316400||316400||316400||316375||5
1649411400000|2022-04-08 09:50:00|316398|314992|316400|314857|316400|314992|316375|314850|38
1649411700000|2022-04-08 09:55:00||314850||314850||314850||314850|0
1649412000000|2022-04-08 10:00:00||314851||315004||315007||314850|30
1649412300000|2022-04-08 10:05:00|316490|315005|316500|314850|316520|315007|316461|314850|37
1649412600000|2022-04-08 10:10:00|316570|314851|316370|314850|316985|314851|316160|314850|17
1649412900000|2022-04-08 10:15:00|316369||315655||316370||315500||129
1649413200000|2022-04-08 10:20:00|316000||316000||316000||316000||37
1649413500000|2022-04-08 10:25:00|316370||315900||316370||315900||0
1649413800000|2022-04-08 10:30:00|||||||||12
1649414100000|2022-04-08 10:35:00|||||||||1
1649414400000|2022-04-08 10:40:00|316500|315143|316199|315143|316985|315143|316199|315143|29
1649414700000|2022-04-08 10:45:00|||||||||16
1649415000000|2022-04-08 10:50:00|316985||317000||317000||316200||3
1649415300000|2022-04-08 10:55:00|316999|315145|317000|315143|317000|315145|316749|315143|36
1649415600000|2022-04-08 11:00:00|316400|315262|316299|315500|317000|316200|316299|315143|614
1649415900000|2022-04-08 11:05:00|316467|315501|316800|315601|317000|316420|316413|315501|373
1649416200000|2022-04-08 11:10:00|317000|315700|317179|316000|318500|317200|317000|315700|741
1649416500000|2022-04-08 11:15:00|317177|317025|317400|316000|317500|317025|317000|315700|2040
1649416800000|2022-04-08 11:20:00|317500|316001|317300|316600|317800|316900|317300|315700|232
1649417100000|2022-04-08 11:25:00|317800|316200|317598|316699|317800|316700|317165|316200|266
1649417400000|2022-04-08 11:30:00|317500|316700|317200|316700|317500|316800|316900|316200|275
1649417700000|2022-04-08 11:35:00|317190|316730|317160|316600|317200|317000|316998|316200|809
1649418000000|2022-04-08 11:40:00|317124|316300|317158|316500|317160|316800|317113|316200|151
1649418300000|2022-04-08 11:45:00|317100|316800|317087|316500|317160|316800|317087|316500|473
1649418600000|2022-04-08 11:50:00|317089|316700|316890|316400|317089|316800|316890|316200|159
1649418900000|2022-04-08 11:55:00|316888|316500|316900|316700|316900|316700|316798|316200|479
1649419200000|2022-04-08 12:00:00|316700|316201|316799|316025|316900|316301|316700|316025|820
1649419500000|2022-04-08 12:05:00|316600|316100|316890|316200|316890|316200|316600|316100|111
1649419800000|2022-04-08 12:10:00|316500|316207|316900|316207|316900|316220|316500|316207|88
1649420100000|2022-04-08 12:15:00|316747||316499||316747||316493||91
1649420400000|2022-04-08 12:20:00|316500|316208|316800|316215|316900|316251|316500|316207|99
1649420700000|2022-04-08 12:25:00|||||||||10
1649421000000|2022-04-08 12:30:00|316696|316207|316489|315615|316775|316207|316400|315600|680
1649421300000|2022-04-08 12:35:00|316200|315627|315900|315600|316500|315641|315900|315600|247
1649421600000|2022-04-08 12:40:00|316777|315500|315698|315100|316777|315500|315691|315100|712
1649421900000|2022-04-08 12:45:00|315500|315400|315500|315101|315500|315400|315498|315100|416
1649422200000|2022-04-08 12:50:00|315489|315200|315489|314851|315489|315200|315432|314851|478
1649422500000|2022-04-08 12:55:00|315500|314852|315277|314810|315500|315150|315140|314810|705
1649422800000|2022-04-08 13:00:00|315000|314800|314536|314020|315000|314800|314350|314020|1212
1649423100000|2022-04-08 13:05:00|314700|314000|314436|314001|314737|314020|314429|314000|564
1649423400000|2022-04-08 13:10:00|314200|314002|314200|313777|314200|314004|313999|313777|705
1649423700000|2022-04-08 13:15:00|314500|313778|314444|314101|314500|314101|314444|313778|592
1649424000000|2022-04-08 13:20:00|314500|314102|314400|314101|314500|314227|314294|314101|249
1649424300000|2022-04-08 13:25:00|314200|314100|313699|313331|314200|314100|313699|313331|1525
1649424600000|2022-04-08 13:30:00|313645|313605|313588|312646|314737|314306|312405|312200|35830
1649424900000|2022-04-08 13:35:00|313159|312846|312837|312402|313793|313135|312470|312202|6116
1649425200000|2022-04-08 13:40:00|312805|312401|311780|311508|312899|312706|311480|311241|8371
1649425500000|2022-04-08 13:45:00|311738|311509|312161|311953|312666|312457|311500|311300|3915
1649425800000|2022-04-08 13:50:00|312159|311874|310785|310506|312272|311998|310200|310100|8869
1649426100000|2022-04-08 13:55:00|310784|310417|310405|310200|310937|310593|309944|309725|7164
1649426400000|2022-04-08 14:00:00|310387|310100|311258|311110|311426|311203|310294|310100|8030
1649426700000|2022-04-08 14:05:00|311254|310950|312031|311909|312200|312099|310541|310445|6738
1649427000000|2022-04-08 14:10:00|312030|311711|311479|311308|312170|311837|310717|310532|1344
1649427300000|2022-04-08 14:15:00|311492|311315|311392|310924|311518|311315|310550|310367|4584
1649427600000|2022-04-08 14:20:00|311393|311146|311689|311301|312200|312015|311377|310934|4656
1649427900000|2022-04-08 14:25:00|311589|311422|312600|312496|312700|312562|311169|310845|10186
1649428200000|2022-04-08 14:30:00|312634|312501|312484|312321|313000|312808|311849|311592|8017
1649428500000|2022-04-08 14:35:00|312476|312015|311970|311711|312737|312333|311614|311500|4433
1649428800000|2022-04-08 14:40:00|312140|311907|311326|311100|312258|312125|311127|311000|4680
1649429100000|2022-04-08 14:45:00|311325|311001|310723|310460|311900|311552|310524|310401|4978
1649429400000|2022-04-08 14:50:00|310722|310550|312281|311987|312459|312198|310708|310510|4554
1649429700000|2022-04-08 14:55:00|312195|311948|312880|312799|312888|312801|312054|311916|5369
1649430000000|2022-04-08 15:00:00|312879|312736|313371|313102|313777|313541|312682|312400|8758
1649430300000|2022-04-08 15:05:00|313445|313143|312800|312677|313446|313323|312799|312453|5293
1649430600000|2022-04-08 15:10:00|312798|312669|313569|313397|313719|313527|312587|312452|5561
1649430900000|2022-04-08 15:15:00|313600|313398|313003|312645|313615|313491|312737|312641|3797
1649431200000|2022-04-08 15:20:00|313002|312800|312203|312001|313003|312803|312106|311926|1723
1649431500000|2022-04-08 15:25:00|312200|312000|312458|312365|312538|312365|312198|312000|1886
1649431800000|2022-04-08 15:30:00|312553|312368|312559|312301|312961|312858|312402|312200|2046
1649432100000|2022-04-08 15:35:00|312548|312302|311886|311548|312558|312302|311272|311000|2290
1649432400000|2022-04-08 15:40:00|312000|311709|312117|311842|312263|312069|311687|311336|1955
1649432700000|2022-04-08 15:45:00|312116|311800|312404|312243|312896|312640|311748|311335|4292
1649433000000|2022-04-08 15:50:00|312403|312265|312454|312245|312784|312606|312367|312195|2339
1649433300000|2022-04-08 15:55:00|312399|312072|312322|312116|312485|312323|312077|311808|600
1649433600000|2022-04-08 16:00:00|312315|312077|312190|311931|312884|312653|312002|311800|1481
1649433900000|2022-04-08 16:05:00|312180|312000|312308|311821|312721|312387|311840|311600|2106
1649434200000|2022-04-08 16:10:00|312198|311822|312629|312409|312720|312506|312127|311724|3750
1649434500000|2022-04-08 16:15:00|312631|312456|313350|312957|313360|313157|312205|312043|1600
1649434800000|2022-04-08 16:20:00|313347|312953|313499|313213|313500|313332|312951|312586|2509
1649435100000|2022-04-08 16:25:00|313438|313215|313636|313285|313777|313654|313307|313213|3800
1649435400000|2022-04-08 16:30:00|313526|313291|312993|312800|313600|313339|312840|312601|2144
1649435700000|2022-04-08 16:35:00|313088|312809|312920|312579|313088|312875|312576|312400|1618
1649436000000|2022-04-08 16:40:00|312919|312742|312999|312714|313158|313050|312786|312577|2948
1649436300000|2022-04-08 16:45:00|312904|312715|312947|312819|313190|313040|312674|312577|1780
1649436600000|2022-04-08 16:50:00|312945|312851|313200|313060|313451|313254|312782|312630|858
1649436900000|2022-04-08 16:55:00|313199|313131|313505|313284|313518|313327|313004|312700|3270
1649437200000|2022-04-08 17:00:00|313502|313285|313277|313146|313506|313286|312898|312580|2100
1649437500000|2022-04-08 17:05:00|313291|312888|313106|312860|313323|313093|312886|312626|2886
1649437800000|2022-04-08 17:10:00|313104|312907|312292|312160|313106|312990|312230|312031|1519
1649438100000|2022-04-08 17:15:00|312245|312161|312208|311938|312447|312224|312052|311897|1101
1649438400000|2022-04-08 17:20:00|312207|311949|312028|311864|312292|312043|311949|311800|1000
1649438700000|2022-04-08 17:25:00|311996|311800|311767|311520|312057|311889|311575|311500|4627
1649439000000|2022-04-08 17:30:00|311676|311531|311404|311260|311767|311564|311310|311200|1360
1649439300000|2022-04-08 17:35:00|311397|311226|311314|311226|311595|311386|311250|311106|1413
1649439600000|2022-04-08 17:40:00|311442|311227|311373|311011|311506|311375|311117|311000|2264
1649439900000|2022-04-08 17:45:00|311375|311268|310849|310621|311498|311286|310710|310566|2108
1649440200000|2022-04-08 17:50:00|310848|310622|311422|311202|311484|311250|310774|310566|2975
1649440500000|2022-04-08 17:55:00|311415|311042|311777|311559|311811|311704|311267|311041|4164
1649440800000|2022-04-08 18:00:00|311806|311240|311523|311394|312000|311801|311378|311177|3050
1649441100000|2022-04-08 18:05:00|311452|311385|311936|311764|312000|311850|311424|311320|3853
1649441400000|2022-04-08 18:10:00|311918|311766|312475|312314|312633|312484|311918|311617|5032
1649441700000|2022-04-08 18:15:00|312474|312322|312049|311814|312494|312436|311861|311696|3470
1649442000000|2022-04-08 18:20:00|312029|311817|311675|311508|312600|312434|311675|311500|4125
1649442300000|2022-04-08 18:25:00|311674|311500|311060|310809|311674|311500|310554|310450|10509
1649442600000|2022-04-08 18:30:00|311045|310839|310608|310450|311167|310981|310538|310450|3080
1649442900000|2022-04-08 18:35:00|310588|310452|310946|310858|311200|311154|310391|310300|2658
1649443200000|2022-04-08 18:40:00|310940|310533|310758|310554|311111|310992|310580|310422|1751
1649443500000|2022-04-08 18:45:00|310700|310587|310938|310750|310946|310817|310580|310420|2799
1649443800000|2022-04-08 18:50:00|310937|310752|311200|311076|311416|311282|310820|310585|2569
1649444100000|2022-04-08 18:55:00|311198|310947|310559|310406|311200|311061|310501|310301|4201
1649444400000|2022-04-08 19:00:00|310552|310333|310226|310110|310552|310333|310019|309900|5202
1649444700000|2022-04-08 19:05:00|310225|310006|310257|309917|310450|310234|310054|309900|4063
1649445000000|2022-04-08 19:10:00|310132|309914|310359|310116|310913|310710|309858|309700|7680
1649445300000|2022-04-08 19:15:00|310377|310121|309999|309800|310500|310427|309892|309800|4676
1649445600000|2022-04-08 19:20:00|309902|309712|309848|309700|310148|310076|309576|309380|4655
1649445900000|2022-04-08 19:25:00|309838|309701|309796|309613|309975|309863|309652|309500|2848
1649446200000|2022-04-08 19:30:00|309879|309618|309674|309546|310100|310000|309613|309500|3478
1649446500000|2022-04-08 19:35:00|309676|309594|309414|309338|309797|309670|309374|309326|4472
1649446800000|2022-04-08 19:40:00|309500|309335|309671|309620|309800|309690|309384|309224|11271
1649447100000|2022-04-08 19:45:00|309682|309643|309179|309027|309893|309799|309136|309025|17701
1649447400000|2022-04-08 19:50:00|309123|309012|308685|308560|309472|309249|308510|308318|13988
1649447700000|2022-04-08 19:55:00|308708|308563|309050|308915|309319|309106|308601|308548|32437
1649448000000|2022-04-08 20:00:00|309038|308500|309050|308598|309299|308921|308962|308500|2143
1649448300000|2022-04-08 20:05:00|309048|308605|308988|308900|309048|308900|308983|308605|408
1649448600000|2022-04-08 20:10:00|308992|308700|308998|308600|309000|308702|308800|308500|1184
1649448900000|2022-04-08 20:15:00|308928|308700|308928|308700|308928|308900|308848|308694|1620
1649449200000|2022-04-08 20:20:00|309000|308900|309098|308900|309098|308908|308930|308900|631
1649449500000|2022-04-08 20:25:00|308970||308960||308970||308960||205
1649449800000|2022-04-08 20:30:00|||||||||146
1649450100000|2022-04-08 20:35:00|309000||309098||309098||309000||239
1649450400000|2022-04-08 20:40:00|308936||308936||308936||308936||157
1649450700000|2022-04-08 20:45:00|308930|308700|308936|308700|308936|308900|308900|308700|535
1649451000000|2022-04-08 20:50:00|308921||308921||308921||308921||185
1649451300000|2022-04-08 20:55:00|||||||||58
1649059200000|2022-04-04 08:00:00|327824|325472|327080|325472|327824|326238|327040|325472|69
1649059500000|2022-04-04 08:05:00|327005||326950||327045||326925||28
1649059800000|2022-04-04 08:10:00|||||||||38
1649060100000|2022-04-04 08:15:00|326900||326950||326950||326900||67
1649060400000|2022-04-04 08:20:00|327000||327110||327110||326950||114
1649060700000|2022-04-04 08:25:00|327100||327000||327120||327000||42
1649061000000|2022-04-04 08:30:00|327120||327824||327824||327120||158
1649061300000|2022-04-04 08:35:00|||||||||131
1649061600000|2022-04-04 08:40:00|327980||327824||327980||327824||22
1649061900000|2022-04-04 08:45:00|327980||327824||327980||327824||13
1649062200000|2022-04-04 08:50:00|327290||327500||327824||327290||4
1649062500000|2022-04-04 08:55:00|||||||||108
1649062800000|2022-04-04 09:00:00|||||||||106
1649063100000|2022-04-04 09:05:00|327824|325500|328505|325500|328505|325500|327824|325500|162
1649063400000|2022-04-04 09:10:00||327200||325473||327200||325473|88
1649063700000|2022-04-04 09:15:00|328600|326001|328600|325473|328600|326001|328600|325473|47
1649064000000|2022-04-04 09:20:00|||||||||12
1649064300000|2022-04-04 09:25:00|||||||||16
1649064600000|2022-04-04 09:30:00||325472||325472||325472||325472|12
1649064900000|2022-04-04 09:35:00|||||||||6
1649065200000|2022-04-04 09:40:00|||||||||12
1649065500000|2022-04-04 09:45:00|||||||||12
1649065800000|2022-04-04 09:50:00|||||||||8
1649066100000|2022-04-04 09:55:00|||||||||21
1649066400000|2022-04-04 10:00:00|||||||||4
1649066700000|2022-04-04 10:05:00||327000||327000||327000||326001|1
1649067000000|2022-04-04 10:10:00|328648|327469|329140|327519|329140|327519|328648|326900|103
1649067300000|2022-04-04 10:15:00||327000||327000||327519||326900|8
1649067600000|2022-04-04 10:20:00||327410||327519||327519||327000|41
1649067900000|2022-04-04 10:25:00||327000||327120||327519||327000|17
1649068200000|2022-04-04 10:30:00||327410||327120||327410||327120|8
1649068500000|2022-04-04 10:35:00||327000||327120||327120||326900|6
1649068800000|2022-04-04 10:40:00||327000||327120||327120||327000|5
1649069100000|2022-04-04 10:45:00||327000||327200||327200||327000|14
1649069400000|2022-04-04 10:50:00|331381|327120|331381|327200|331381|327519|330797|327120|52
1649069700000|2022-04-04 10:55:00|331500|327120|331500|327519|331500|327519|331500|327120|12
1649070000000|2022-04-04 11:00:00|331381|327120|328300|327519|331381|328125|328299|327120|697
1649070300000|2022-04-04 11:05:00|328500|327521|328100|328000|328500|328020|328100|327521|430
1649070600000|2022-04-04 11:10:00|328277|328020|328400|328020|328500|328125|328150|328000|281
1649070900000|2022-04-04 11:15:00|328290|328021|328490|328039|328500|328400|328200|328000|642
1649071200000|2022-04-04 11:20:00|328375|328200|328500|328200|328500|328204|328375|328200|31
1649071500000|2022-04-04 11:25:00|328499||328390||328499||328300||57
1649071800000|2022-04-04 11:30:00|328388||328250||328500||328250||21
1649072100000|2022-04-04 11:35:00|328200|328020|327994|327530|328250|328020|327800|327519|439
1649072400000|2022-04-04 11:40:00|327998|327535|327998|327535|327998|327535|327998|327535|35
1649072700000|2022-04-04 11:45:00|328000|327530|328000|327519|328000|327530|327999|327519|184
1649073000000|2022-04-04 11:50:00|327999|327520|328000|327860|328000|327860|327999|327520|631
1649073300000|2022-04-04 11:55:00|328250|327866|328200|327860|328250|328001|328100|327860|1251
1649073600000|2022-04-04 12:00:00|328199||328199||328199||328199||161
1649073900000|2022-04-04 12:05:00|328000|327700|327994|327700|328000|327701|327994|327700|285
1649074200000|2022-04-04 12:10:00|328000|327702|328000|327702|328000|327702|328000|327702|99
1649074500000|2022-04-04 12:15:00||327700||327700||327800||327700|96
1649074800000|2022-04-04 12:20:00|327999|327702|328250|327730|328250|327730|327999|327702|169
1649075100000|2022-04-04 12:25:00|328199|327800|328184|327700|328250|328001|328165|327700|187
1649075400000|2022-04-04 12:30:00|327985|328000|328250|328001|328250|328005|327985|328000|406
1649075700000|2022-04-04 12:35:00|328249|328010|328218|327800|328249|328010|328175|327800|360
1649076000000|2022-04-04 12:40:00|328217|327777|328000|327865|328218|327930|328000|327700|395
1649076300000|2022-04-04 12:45:00|327989|327700|328200|327520|328200|327701|327890|327519|617
1649076600000|2022-04-04 12:50:00|327999|327540|327700|327519|328200|327540|327700|327519|324
1649076900000|2022-04-04 12:55:00||327520||327301||327520||327300|150
1649077200000|2022-04-04 13:00:00|328099|327310|328200|327541|328200|327541|327998|327301|492
1649077500000|2022-04-04 13:05:00|||||||||64
1649077800000|2022-04-04 13:10:00|328111|327900|328200|327900|328200|327900|328111|327900|478
1649078100000|2022-04-04 13:15:00|328189|328000|328189|328000|328189|328000|328189|328000|246
1649078400000|2022-04-04 13:20:00||328139||328140||328140||328139|198
1649078700000|2022-04-04 13:25:00|328200|328197|328250|328140|328250|328200|328200|328140|3567
1649079000000|2022-04-04 13:30:00|328249|328100|327461|326947|329397|328921|326598|326400|42071
1649079300000|2022-04-04 13:35:00|327289|327091|330300|330109|330300|330156|327237|326860|10972
1649079600000|2022-04-04 13:40:00|330333|330151|331195|330936|331700|331426|330266|330001|27740
1649079900000|2022-04-04 13:45:00|331144|330901|331455|331208|331600|331499|330528|330112|20346
1649080200000|2022-04-04 13:50:00|331499|331130|331555|331238|331777|331625|330988|330800|12221
1649080500000|2022-04-04 13:55:00|331590|331301|332999|332781|333000|332875|331400|331157|13077
1649080800000|2022-04-04 14:00:00|333000|332837|332743|332511|333700|333545|332743|332508|8863
1649081100000|2022-04-04 14:05:00|332742|332500|332985|332711|333200|333001|332511|332273|7753
1649081400000|2022-04-04 14:10:00|332984|332722|332781|332569|333200|333085|332356|332154|11617
1649081700000|2022-04-04 14:15:00|332645|332471|332404|332254|333075|332934|331951|331863|7887
1649082000000|2022-04-04 14:20:00|332509|332265|332446|332222|332800|332576|331706|331522|6467
1649082300000|2022-04-04 14:25:00|332542|332251|332829|332502|332833|332657|332081|331732|5385
1649082600000|2022-04-04 14:30:00|332714|332500|332552|332395|332850|332693|332229|332140|2024
1649082900000|2022-04-04 14:35:00|332668|332401|333356|333216|333586|333490|332346|332227|7977
1649083200000|2022-04-04 14:40:00|333375|333244|333097|332781|333375|333255|332794|332650|4525
1649083500000|2022-04-04 14:45:00|333200|332904|332818|332682|333200|332947|332445|332140|4230
1649083800000|2022-04-04 14:50:00|332798|332650|332767|332513|333000|332876|332615|332300|2260
1649084100000|2022-04-04 14:55:00|332765|332611|333487|333269|333489|333367|332638|332512|2067
1649084400000|2022-04-04 15:00:00|333486|333180|333815|333546|333900|333764|333352|333116|9627
1649084700000|2022-04-04 15:05:00|333699|333472|333800|333631|333888|333788|333280|333130|8386
1649085000000|2022-04-04 15:10:00|333787|333617|333396|333270|333800|333686|333300|333196|4208
1649085300000|2022-04-04 15:15:00|333389|333269|332796|332674|333750|333566|332771|332674|8701
1649085600000|2022-04-04 15:20:00|332777|332604|332895|332751|333021|332973|332541|332500|2938
1649085900000|2022-04-04 15:25:00|333021|332754|333000|332766|333130|333034|332622|332500|3451
1649086200000|2022-04-04 15:30:00|332900|332786|333295|333025|333494|333343|332899|332695|2720
1649086500000|2022-04-04 15:35:00|333198|333018|333499|333388|333499|333388|333047|332937|1780
1649086800000|2022-04-04 15:40:00|333500|333353|333439|333266|333600|333526|333345|333137|3702
1649087100000|2022-04-04 15:45:00|333500|333269|333799|333742|333900|333776|333378|333265|3747
1649087400000|2022-04-04 15:50:00|333800|333631|333847|333771|334000|333979|333627|333499|2427
1649087700000|2022-04-04 15:55:00|333819|333746|333677|333583|333900|333788|333510|333353|1776
1649088000000|2022-04-04 16:00:00|333658|333500|333713|333557|333900|333771|333500|333377|3694
1649088300000|2022-04-04 16:05:00|333776|333561|333982|333830|333989|333924|333546|333411|4696
1649088600000|2022-04-04 16:10:00|333989|333834|334117|334055|334200|334070|333593|333500|5853
1649088900000|2022-04-04 16:15:00|334122|334056|334116|334001|334200|334071|333971|333829|5331
1649089200000|2022-04-04 16:20:00|334117|333978|334200|334056|334200|334106|333990|333685|4839
1649089500000|2022-04-04 16:25:00|334199|334046|334391|334300|334433|334366|334162|333881|7832
1649089800000|2022-04-04 16:30:00|334328|334161|334619|334510|334800|334626|334293|334161|6618
1649090100000|2022-04-04 16:35:00|334634|334401|334091|333882|334787|334657|333900|333777|3400
1649090400000|2022-04-04 16:40:00|333996|333890|333984|333805|334159|334157|333759|333553|3157
1649090700000|2022-04-04 16:45:00|333983|333812|333772|333644|334000|333855|333537|333444|1700
1649091000000|2022-04-04 16:50:00|333773|333649|333898|333700|333998|333920|333699|333504|2041
1649091300000|2022-04-04 16:55:00|333896|333702|333800|333700|333968|333800|333688|333500|1599
1649091600000|2022-04-04 17:00:00|333848|333727|333693|333572|333968|333902|333657|333506|2702
1649091900000|2022-04-04 17:05:00|333708|333506|333714|333611|333832|333645|333469|333400|3578
1649092200000|2022-04-04 17:10:00|333788|333610|333929|333826|333968|333850|333569|333415|500
1649092500000|2022-04-04 17:15:00|333916|333836|334193|334122|334235|334183|333743|333574|3325
1649092800000|2022-04-04 17:20:00|334199|334043|334193|334007|334235|334054|333943|333800|1300
1649093100000|2022-04-04 17:25:00|334183|334039|334203|334100|334350|334254|334130|333896|2406
1649093400000|2022-04-04 17:30:00|334233|334126|334300|334103|334350|334259|334154|334100|1300
1649093700000|2022-04-04 17:35:00|334290|334230|334168|334030|334300|334230|333949|333836|1009
1649094000000|2022-04-04 17:40:00|334269|334063|334241|334001|334300|334126|333975|333831|1200
1649094300000|2022-04-04 17:45:00|334289|334169|334274|334061|334400|334279|334200|334038|2002
1649094600000|2022-04-04 17:50:00|334194|334104|334239|334068|334340|334244|334120|333984|1650
1649094900000|2022-04-04 17:55:00|334180|334067|334268|334126|334333|334223|334119|334037|2500
1649095200000|2022-04-04 18:00:00|334245|334110|333742|333642|334273|334110|333554|333500|3273
1649095500000|2022-04-04 18:05:00|333767|333650|333222|333009|333767|333650|332900|332787|6276
1649095800000|2022-04-04 18:10:00|333199|333035|333500|333411|333786|333484|333052|333000|2593
1649096100000|2022-04-04 18:15:00|333499|333339|333914|333825|334000|333874|333312|333200|2784
1649096400000|2022-04-04 18:20:00|333900|333824|334190|334056|334200|334074|333765|333569|3651
1649096700000|2022-04-04 18:25:00|334192|334054|334524|334348|334698|334482|334032|333870|3427
1649097000000|2022-04-04 18:30:00|334535|334357|334700|334545|334700|334617|334335|334198|2686
1649097300000|2022-04-04 18:35:00|334733|334539|334675|334538|334800|334681|334644|334477|1368
1649097600000|2022-04-04 18:40:00|334674|334541|334600|334495|334675|334570|334391|334289|1588
1649097900000|2022-04-04 18:45:00|334650|334542|334567|334443|334971|334880|334550|334439|4739
1649098200000|2022-04-04 18:50:00|334563|334440|334600|334557|334733|334641|334360|334260|1396
1649098500000|2022-04-04 18:55:00|334625|334559|334258|334173|334631|334560|334213|334159|1487
1649098800000|2022-04-04 19:00:00|334207|334176|334086|333991|334476|334304|333936|333810|4829
1649099100000|2022-04-04 19:05:00|334087|334020|334406|334296|334463|334318|333874|333810|2111
1649099400000|2022-04-04 19:10:00|334533|334343|334439|334267|334600|334445|334073|334018|3751
1649099700000|2022-04-04 19:15:00|334438|334266|334347|334234|334678|334562|334196|334074|3207
1649100000000|2022-04-04 19:20:00|334333|334232|334700|334584|334850|334800|334333|334232|11273
1649100300000|2022-04-04 19:25:00|334696|334569|334975|334900|335200|335121|334596|334477|21311
1649100600000|2022-04-04 19:30:00|335000|334904|335393|335274|335500|335476|334997|334904|9531
1649100900000|2022-04-04 19:35:00|335390|335275|335560|335500|335663|335599|335328|335225|8033
1649101200000|2022-04-04 19:40:00|335557|335509|335559|335469|335777|335724|335506|335415|11193
1649101500000|2022-04-04 19:45:00|335470|335470|335972|335812|335972|335946|335411|335339|18739
1649101800000|2022-04-04 19:50:00|335909|335881|336598|336419|336600|336512|335909|335881|16572
1649102100000|2022-04-04 19:55:00|336546|336382|336738|336693|336789|336721|336123|336014|30737
1649102400000|2022-04-04 20:00:00|336800|336716|336692|336555|336800|336716|336692|335450|150156
1649102700000|2022-04-04 20:05:00|336690|336600|336799|336693|336896|336693|336600|336420|2529
1649103000000|2022-04-04 20:10:00|336750||336750||336750||336700||661
1649103300000|2022-04-04 20:15:00|336788|336694|337000|336694|337000|336700|336788|336694|746
1649103600000|2022-04-04 20:20:00|336800|336800|337000|336900|337000|336900|336800|336694|397
1649103900000|2022-04-04 20:25:00||336694||336900||336900||336694|1376
1649104200000|2022-04-04 20:30:00|337100||337100||337100||337100||835
1649104500000|2022-04-04 20:35:00|||||||||157
1649104800000|2022-04-04 20:40:00||337000||337000||337000||337000|116
1649105100000|2022-04-04 20:45:00||336950||336900||336950||336900|160
1649105400000|2022-04-04 20:50:00|||||||||122
1649105700000|2022-04-04 20:55:00|337090||337090||337090||337090||479
1649106000000|2022-04-04 21:00:00||336700||336700||336700||336700|1185
1649106300000|2022-04-04 21:05:00|||||||||10
1649106600000|2022-04-04 21:10:00||336702||336700||336702||336700|128
1649106900000|2022-04-04 21:15:00||336702||336702||336702||336702|48
1649107200000|2022-04-04 21:20:00||336706||336706||336706||336706|112
1649107500000|2022-04-04 21:25:00|||||||||87
1649107800000|2022-04-04 21:30:00|336900|336700|336900|336693|336900|336700|336900|336693|821
1649108100000|2022-04-04 21:35:00|336700|336501|336600|336420|336700|336501|336600|336420|138
1649108400000|2022-04-04 21:40:00||336520||336520||336520||336520|341
1649108700000|2022-04-04 21:45:00|336500|336426|336500|336426|336500|336426|336500|336426|260
1649109000000|2022-04-04 21:50:00|336600|336420|336600|336502|336600|336502|336600|336420|439
1649109300000|2022-04-04 21:55:00||336426||336420||336426||336420|229
1649109600000|2022-04-04 22:00:00||336426||336420||336426||336420|110
1649109900000|2022-04-04 22:05:00|||||||||9
1649110200000|2022-04-04 22:10:00|336500|336432|336450|336240|336600|336432|336450|336240|513
1649110500000|2022-04-04 22:15:00|336400|336243|336400|335905|336450|336243|336400|335490|321
1649110800000|2022-04-04 22:20:00|336100|335909|336450|336100|336450|336100|336100|335909|273
1649111100000|2022-04-04 22:25:00|336500|336150|336500|336254|336500|336254|336500|336150|174
1649111400000|2022-04-04 22:30:00|336489|336154|336500|336200|336500|336200|336489|336154|332
1649111700000|2022-04-04 22:35:00||336250||336250||336250||336250|142
1649112000000|2022-04-04 22:40:00|||||||||87
1649112300000|2022-04-04 22:45:00|||||||||6
1649112600000|2022-04-04 22:50:00|336450||336500||336500||336450||89
1649112900000|2022-04-04 22:55:00|336600|336260|336488|336260|336600|336261|336488|336250|142
1649113200000|2022-04-04 23:00:00|336500|336300|336693|336255|336693|336500|336500|336250|317
1649113500000|2022-04-04 23:05:00||336260||336261||336261||336260|44
1649113800000|2022-04-04 23:10:00|||||||||56
1649114100000|2022-04-04 23:15:00||336260||336260||336260||336260|16
1649114400000|2022-04-04 23:20:00|336692|336261|336693|336260|336693|336261|336692|336260|182
1649114700000|2022-04-04 23:25:00||336270||336270||336270||336270|8
1649115000000|2022-04-04 23:30:00||336272||336300||336301||336272|26
1649115300000|2022-04-04 23:35:00||336412||336413||336413||336412|18
1649115600000|2022-04-04 23:40:00|336780|336450|336692|336265|336780|336450|336692|336260|270
1649115900000|2022-04-04 23:45:00|336693|336415|336693|336413|336693|336415|336691|336413|26
1649116200000|2022-04-04 23:50:00||336260||336290||336300||336260|45
1649116500000|2022-04-04 23:55:00||336310||336298||336600||336298|219
1649145600000|2022-04-05 08:00:00|338379|335803|338254|335823|338379|336650|337994|335623|160
1649145900000|2022-04-05 08:05:00|338054|336650|338054|335823|338054|336650|338054|335823|52
1649146200000|2022-04-05 08:10:00|338379|335653|338379|335965|338379|336002|338379|335015|86
1649146500000|2022-04-05 08:15:00|338150|335015|338150|336097|338150|336247|338000|335015|41
1649146800000|2022-04-05 08:20:00|338200|335015|338200|335015|338200|336266|338200|335015|16
1649147100000|2022-04-05 08:25:00|338150|331100|338150|336184|338150|336184|338150|331100|81
1649147400000|2022-04-05 08:30:00|338200|331100|338150|336140|338200|336278|338150|331100|26
1649147700000|2022-04-05 08:35:00|338000|334910|338150|335601|338150|336002|338000|331100|49
1649148000000|2022-04-05 08:40:00|337800|335600|338150|335601|338150|335602|337800|335600|94
1649148300000|2022-04-05 08:45:00|337900|335602|337300|335388|337900|335610|337300|331100|50
1649148600000|2022-04-05 08:50:00|337299|335389|337100|335356|337300|335469|337100|331100|36
1649148900000|2022-04-05 08:55:00||335357||335135||335418||331100|10
1649149200000|2022-04-05 09:00:00||331100||335352||335352||331100|2
1649149500000|2022-04-05 09:05:00|337059|333982|337000|335441|337100|335478|336998|333982|1
1649149800000|2022-04-05 09:10:00|336968|335600|337000|335600|337000|335600|336910|335600|52
1649150100000|2022-04-05 09:15:00|||||||||7
1649150400000|2022-04-05 09:20:00|337033|335441|337000|335308|337100|335441|337000|333982|10
1649150700000|2022-04-05 09:25:00|337100|331100|337000|335600|337100|335600|337000|331100|22
1649151000000|2022-04-05 09:30:00|||||||||11
1649151300000|2022-04-05 09:35:00|336899||337000||337000||336899||36
1649151600000|2022-04-05 09:40:00|336899||337000||337000||336899||22
1649151900000|2022-04-05 09:45:00|336870||336749||336870||336749||9
1649152200000|2022-04-05 09:50:00|336768||336800||336870||336600||36
1649152500000|2022-04-05 09:55:00|337000||336693||337000||336693||3
1649152800000|2022-04-05 10:00:00|336749||336693||337000||336693||10
1649153100000|2022-04-05 10:05:00|336800||336300||336899||336300||61
1649153400000|2022-04-05 10:10:00|||||||||95
1649153700000|2022-04-05 10:15:00|336200||336200||336200||336200||23
1649154000000|2022-04-05 10:20:00|335900|335800|335900|334085|335900|335800|335840|332821|387
1649154300000|2022-04-05 10:25:00|335600|331100|335600|334800|335600|335600|335600|331100|116
1649154600000|2022-04-05 10:30:00|||||||||48
1649154900000|2022-04-05 10:35:00|335900|334001|335600|334007|335900|334020|335600|332435|6
1649155200000|2022-04-05 10:40:00||334008||334012||334013||331100|8
1649155500000|2022-04-05 10:45:00||334011||334852||334852||334011|35
1649155800000|2022-04-05 10:50:00|335630|335005|335900|335005|335900|335425|335630|335005|173
1649156100000|2022-04-05 10:55:00||335007||335007||335007||335007|7
1649156400000|2022-04-05 11:00:00|336448|335200|336100|335064|336666|335394|335700|335052|700
1649156700000|2022-04-05 11:05:00|336000||335800||336000||335800||120
1649157000000|2022-04-05 11:10:00|335500|335400|335500|335101|335500|335400|335500|335052|152
1649157300000|2022-04-05 11:15:00||335102||335101||335102||335101|53
1649157600000|2022-04-05 11:20:00|335640|335400|335990|335255|336000|335500|335600|335095|345
1649157900000|2022-04-05 11:25:00|336000|335500|336200|335500|336200|335501|336000|335500|123
1649158200000|2022-04-05 11:30:00|336199|335511|336000|335500|336200|335511|335999|335500|217
1649158500000|2022-04-05 11:35:00|336200|335700|336300|335800|336486|335900|336199|335500|151
1649158800000|2022-04-05 11:40:00|336299|335955|336290|335810|336300|335955|336290|335800|153
1649159100000|2022-04-05 11:45:00|336300|335500|336300|335507|336300|335516|336000|335500|146
1649159400000|2022-04-05 11:50:00|336289|335620|336389|335710|336440|335710|336289|335507|104
1649159700000|2022-04-05 11:55:00|336300|335716|336389|335710|336400|335827|336100|335710|234
1649160000000|2022-04-05 12:00:00|336100|335711|336200|335800|336200|336100|336000|335710|604
1649160300000|2022-04-05 12:05:00|336190|335801|336200|335710|336200|336000|336099|335710|569
1649160600000|2022-04-05 12:10:00|||||||||65
1649160900000|2022-04-05 12:15:00|336000|335750|336190|336000|336200|336001|335950|335750|907
1649161200000|2022-04-05 12:20:00|336189|335710|336199|335524|336200|335710|336099|335524|463
1649161500000|2022-04-05 12:25:00|336200|335621|336000|335700|336200|335710|336000|335621|44
1649161800000|2022-04-05 12:30:00|||||||||46
1649162100000|2022-04-05 12:35:00|335989|335710|335900|335700|336037|335822|335900|335700|308
1649162400000|2022-04-05 12:40:00|336200|335823|336189|335737|336200|335838|335901|335737|283
1649162700000|2022-04-05 12:45:00|336177||336037||336177||336027||218
1649163000000|2022-04-05 12:50:00|336036||336037||336037||336025||94
1649163300000|2022-04-05 12:55:00|336036|335700|335900|335692|336036|335700|335884|335621|1141
1649163600000|2022-04-05 13:00:00||335713||335713||335713||335713|137
1649163900000|2022-04-05 13:05:00|335937|335692|335937|335706|335937|335706|335900|335692|616
1649164200000|2022-04-05 13:10:00|335923|335704|335937|335772|335937|335797|335879|335704|173
1649164500000|2022-04-05 13:15:00|336099|335936|336200|335836|336200|335937|336099|335772|318
1649164800000|2022-04-05 13:20:00|336183|335854|336183|335836|336183|335900|336099|335836|137
1649165100000|2022-04-05 13:25:00|336086|335910|335698|335226|336100|335972|335298|334728|6592
1649165400000|2022-04-05 13:30:00|335748|335225|335141|334916|336300|336178|334748|334676|14332
1649165700000|2022-04-05 13:35:00|335139|334963|335198|335022|335600|335501|334150|334000|8841
1649166000000|2022-04-05 13:40:00|335197|335023|334022|333839|335412|335089|333699|333500|15700
1649166300000|2022-04-05 13:45:00|334094|333838|333890|333600|334688|334442|333733|333528|10165
1649166600000|2022-04-05 13:50:00|333860|333636|333057|332924|334174|333832|332929|332842|9610
1649166900000|2022-04-05 13:55:00|333105|332860|334460|334079|334460|334420|333105|332860|14457
1649167200000|2022-04-05 14:00:00|334459|334132|333539|333400|335049|334968|333539|333300|11050
1649167500000|2022-04-05 14:05:00|333494|333389|331676|331502|333539|333389|331562|331350|13975
1649167800000|2022-04-05 14:10:00|331675|331520|331397|331169|332168|331913|330967|330736|10368
1649168100000|2022-04-05 14:15:00|331396|331147|331298|331004|331499|331251|330602|330500|10748
1649168400000|2022-04-05 14:20:00|331199|330966|331685|331500|332000|331902|331157|330965|12026
1649168700000|2022-04-05 14:25:00|331676|331520|331877|331699|331900|331743|331386|331119|6118
1649169000000|2022-04-05 14:30:00|331874|331705|331624|331436|332268|332064|331520|331285|10963
1649169300000|2022-04-05 14:35:00|331775|331405|330330|330150|331798|331576|330063|330000|9911
1649169600000|2022-04-05 14:40:00|330281|330101|329899|329729|330727|330300|329712|329567|8656
1649169900000|2022-04-05 14:45:00|329849|329655|330772|330597|330772|330597|329769|329621|6207
1649170200000|2022-04-05 14:50:00|330780|330629|331515|331351|331564|331450|330463|330348|7177
1649170500000|2022-04-05 14:55:00|331514|331357|331366|331169|331515|331402|331002|330873|7466
1649170800000|2022-04-05 15:00:00|331359|331199|330884|330753|331400|331231|330499|330300|4287
1649171100000|2022-04-05 15:05:00|330967|330765|330668|330518|331350|331211|330479|330268|4216
1649171400000|2022-04-05 15:10:00|330606|330500|330760|330590|330884|330790|330242|330100|3315
1649171700000|2022-04-05 15:15:00|330793|330663|330455|330301|330965|330860|330222|330100|1962
1649172000000|2022-04-05 15:20:00|330453|330101|330176|330060|330907|330734|330176|330048|2768
1649172300000|2022-04-05 15:25:00|330191|330071|330671|330400|330743|330566|329899|329800|3585
1649172600000|2022-04-05 15:30:00|330667|330401|330787|330621|330907|330695|330443|330300|3180
1649172900000|2022-04-05 15:35:00|330793|330501|329714|329593|330794|330629|329559|329500|7260
1649173200000|2022-04-05 15:40:00|329715|329675|330166|330007|330260|330148|329651|329500|3490
1649173500000|2022-04-05 15:45:00|330133|330000|330200|330018|330214|330094|329801|329700|4734
1649173800000|2022-04-05 15:50:00|330199|330065|330301|330155|330660|330489|330084|329857|2572
1649174100000|2022-04-05 15:55:00|330375|330157|330490|330370|330700|330485|330201|330001|1100
1649174400000|2022-04-05 16:00:00|330447|330402|330359|330016|330800|330703|330123|330000|2808
1649174700000|2022-04-05 16:05:00|330300|330097|330513|330352|330634|330430|330200|330020|2566
1649175000000|2022-04-05 16:10:00|330617|330356|330306|330203|330721|330472|330306|330200|400
1649175300000|2022-04-05 16:15:00|330305|330130|329624|329518|330371|330163|329532|329400|4531
1649175600000|2022-04-05 16:20:00|329660|329507|329488|329290|329664|329573|329012|328894|6603
1649175900000|2022-04-05 16:25:00|329439|329301|329487|329319|329536|329335|329132|329022|5600
1649176200000|2022-04-05 16:30:00|329403|329317|329599|329400|329720|329634|329352|329211|3480
1649176500000|2022-04-05 16:35:00|329583|329335|329815|329652|329944|329821|329372|329241|3446
1649176800000|2022-04-05 16:40:00|329814|329560|329533|329404|329914|329700|329479|329210|2455
1649177100000|2022-04-05 16:45:00|329544|329406|329740|329600|329899|329729|329389|329232|6634
1649177400000|2022-04-05 16:50:00|329739|329630|329806|329659|329899|329779|329652|329433|4263
1649177700000|2022-04-05 16:55:00|329807|329660|330081|329961|330200|330113|329763|329659|4462
1649178000000|2022-04-05 17:00:00|330099|329833|330084|329900|330155|330012|329966|329800|800
1649178300000|2022-04-05 17:05:00|329996|329832|330400|330223|330400|330299|329817|329700|2716
1649178600000|2022-04-05 17:10:00|330444|330201|330834|330671|330834|330717|330400|330200|2196
1649178900000|2022-04-05 17:15:00|330838|330717|330865|330771|330907|330830|330696|330500|2486
1649179200000|2022-04-05 17:20:00|330863|330716|330596|330360|330879|330716|330596|330359|356
1649179500000|2022-04-05 17:25:00|330526|330402|330494|330201|330526|330414|330199|330080|1923
1649179800000|2022-04-05 17:30:00|330490|330239|329826|329713|330490|330280|329773|329713|1459
1649180100000|2022-04-05 17:35:00|329824|329700|329694|329580|329878|329773|329535|329500|3332
1649180400000|2022-04-05 17:40:00|329659|329508|329342|329243|329878|329662|329154|329100|4439
1649180700000|2022-04-05 17:45:00|329333|329200|329158|328918|329334|329204|328897|328818|3765
1649181000000|2022-04-05 17:50:00|328996|328851|328920|328642|329226|329082|328680|328600|7047
1649181300000|2022-04-05 17:55:00|328919|328668|329300|329104|329481|329357|328652|328506|5434
1649181600000|2022-04-05 18:00:00|329299|329118|328998|328907|329474|329371|328849|328762|2559
1649181900000|2022-04-05 18:05:00|329038|328882|329089|328915|329288|329241|328984|328820|3023
1649182200000|2022-04-05 18:10:00|329087|328916|329397|329180|329474|329345|329030|328882|1579
1649182500000|2022-04-05 18:15:00|329377|329181|329673|329520|329800|329576|329183|328968|1422
1649182800000|2022-04-05 18:20:00|329688|329458|329288|329001|329840|329673|329127|329000|1897
1649183100000|2022-04-05 18:25:00|329270|329150|328982|328858|329400|329243|328916|328841|2111
1649183400000|2022-04-05 18:30:00|328995|328903|328991|328667|329139|328925|328682|328600|3366
1649183700000|2022-04-05 18:35:00|328966|328666|328513|328306|329220|329107|328293|328200|4203
1649184000000|2022-04-05 18:40:00|328515|328332|329000|328896|329083|328939|328414|328270|2862
1649184300000|2022-04-05 18:45:00|328998|328817|329188|328888|329259|329032|328770|328577|2077
1649184600000|2022-04-05 18:50:00|329187|329003|329071|328875|329392|329159|328860|328719|3228
1649184900000|2022-04-05 18:55:00|329066|328834|328499|328373|329365|329140|328373|328270|2457
1649185200000|2022-04-05 19:00:00|328587|328374|328203|328037|328848|328663|328155|328010|5734
1649185500000|2022-04-05 19:05:00|328204|328115|327893|327705|328405|328324|327831|327705|8206
1649185800000|2022-04-05 19:10:00|327885|327763|327155|327045|327893|327766|327080|327000|9659
1649186100000|2022-04-05 19:15:00|327154|327064|326813|326713|327316|327163|326739|326660|18192
1649186400000|2022-04-05 19:20:00|326818|326715|327179|327042|327200|327063|326700|326600|11094
1649186700000|2022-04-05 19:25:00|327175|327038|327353|327212|327643|327433|326720|326679|10813
1649187000000|2022-04-05 19:30:00|327305|327214|326970|326845|327444|327214|326789|326679|4654
1649187300000|2022-04-05 19:35:00|326960|326853|326800|326551|327097|327049|326590|326523|5598
1649187600000|2022-04-05 19:40:00|326798|326782|327385|327231|327393|327326|326652|326522|4676
1649187900000|2022-04-05 19:45:00|327388|327282|327099|327000|327476|327393|326819|326697|5675
1649188200000|2022-04-05 19:50:00|327122|326968|327987|327819|328199|328104|326994|326904|17849
1649188500000|2022-04-05 19:55:00|328063|327822|328302|328043|328350|328220|327773|327700|26004
1649188800000|2022-04-05 20:00:00|328301|328005|328297|328121|328500|328121|328200|327527|152773
1649189100000|2022-04-05 20:05:00|328400|328200|328250|328121|328400|328250|328250|328121|958
1649189400000|2022-04-05 20:10:00|328244|328113|328750|328500|328750|328500|328244|328113|3168
1649189700000|2022-04-05 20:15:00|328599|328700|328800|328508|328883|328700|328599|328130|3074
1649190000000|2022-04-05 20:20:00|328883|328505|329400|328900|329400|328900|328877|328400|771
1649190300000|2022-04-05 20:25:00|329100|328500|328900|328501|329100|328608|328898|328400|771
1649190600000|2022-04-05 20:30:00|328898|328505|328700|328500|328900|328518|328700|328500|100
1649190900000|2022-04-05 20:35:00|328900|328508|328900|328800|328900|328800|328900|328500|1302
1649191200000|2022-04-05 20:40:00|328850|328823|328900|328800|328900|328823|328850|328800|483
1649191500000|2022-04-05 20:45:00|328850||328900||328900||328825||486
1649191800000|2022-04-05 20:50:00|||||||||463
1649192100000|2022-04-05 20:55:00|329000|328802|328960|328802|329000|328802|328900|328802|570
1649192400000|2022-04-05 21:00:00|328959||328960||328960||328959||202
1649192700000|2022-04-05 21:05:00|328851|328800|328900|328600|328900|328800|328825|328600|368
1649193000000|2022-04-05 21:10:00||328601||328601||328601||328601|121
1649193300000|2022-04-05 21:15:00|||||||||29
1649193600000|2022-04-05 21:20:00||328700||328600||328702||328600|513
1649193900000|2022-04-05 21:25:00||328608||328608||328608||328608|33
1649194200000|2022-04-05 21:30:00||328610||328610||328610||328608|83
1649194500000|2022-04-05 21:35:00|328960|328800|329000|328850|329000|328850|328960|328800|708
1649194800000|2022-04-05 21:40:00|328980|328800|329000|328800|329000|328800|328980|328800|56
1649195100000|2022-04-05 21:45:00|328990||329000||329000||328990||235
1649195400000|2022-04-05 21:50:00|||||||||29
1649195700000|2022-04-05 21:55:00||328900||328800||328900||328800|1191
1649196000000|2022-04-05 22:00:00||328812||328812||328812||328812|227
1649196300000|2022-04-05 22:05:00|328900|328800|328900|328700|328900|328800|328800|328600|1094
1649196600000|2022-04-05 22:10:00|328842|328501|328700|328501|328878|328501|328700|328501|357
1649196900000|2022-04-05 22:15:00||328500||328501||328501||328500|54
1649197200000|2022-04-05 22:20:00||328500||328500||328500||328400|166
1649197500000|2022-04-05 22:25:00|||||||||93
1649197800000|2022-04-05 22:30:00|328400|328220|328800|328405|328800|328405|328400|328220|1126
1649198100000|2022-04-05 22:35:00|328600|328400|328660|328400|328800|328400|328600|328400|260
1649198400000|2022-04-05 22:40:00|328600||328600||328600||328600||101
1649198700000|2022-04-05 22:45:00|328500||328548||328548||328500||44
1649199000000|2022-04-05 22:50:00|328540||328806||328806||328540||169
1649199300000|2022-04-05 22:55:00|328798||328600||328806||328600||87
1649199600000|2022-04-05 23:00:00|328500|328220|328600|328220|328600|328400|328500|328220|422
1649199900000|2022-04-05 23:05:00|||||||||28
1649200200000|2022-04-05 23:10:00|328580||328580||328580||328580||13
1649200500000|2022-04-05 23:15:00|328600||328495||328600||328495||67
1649200800000|2022-04-05 23:20:00|328400||328500||328500||328400||24
1649201100000|2022-04-05 23:25:00|328580||328400||328580||328400||79
1649201400000|2022-04-05 23:30:00|328500|328200|328900|328200|328900|328220|328500|328200|142
1649201700000|2022-04-05 23:35:00|328898|328202|328580|328201|328900|328220|328500|328201|34
1649202000000|2022-04-05 23:40:00|328806|328210|328806|328225|329030|328252|328688|328210|183
1649202300000|2022-04-05 23:45:00|328798|328226|328580|328225|328806|328226|328550|328225|196
1649202600000|2022-04-05 23:50:00|328500|328226|328400|328225|328500|328226|328400|328225|21
1649202900000|2022-04-05 23:55:00|328450|328200|328696|328200|328700|328200|328400|328200|239
1649232000000|2022-04-06 08:00:00|325893|324175|327597|325400|327600|325400|325804|324172|182
1649232300000|2022-04-06 08:05:00|327599||327365||327604||327199||73
1649232600000|2022-04-06 08:10:00|327604|325600|327670|325600|330760|325600|327203|325600|130
1649232900000|2022-04-06 08:15:00|327669||327461||330760||327451||103
1649233200000|2022-04-06 08:20:00|330760|325400|326938|325600|330760|325600|326938|325400|175
1649233500000|2022-04-06 08:25:00|328110|325400|327143|325400|328500|325400|327047|325400|66
1649233800000|2022-04-06 08:30:00|330760|325563|326934|325400|330760|325600|326934|325400|137
1649234100000|2022-04-06 08:35:00|328244||330760||330900||327027||33
1649234400000|2022-04-06 08:40:00|330900||327021||330900||326983||6
1649234700000|2022-04-06 08:45:00|330000||327352||330000||326995||35
1649235000000|2022-04-06 08:50:00|327351||328110||330000||327351||6
1649235300000|2022-04-06 08:55:00|327343||327379||328110||327000||46
1649235600000|2022-04-06 09:00:00|328110|325709|327488|325700|328110|326000|327174|325700|98
1649235900000|2022-04-06 09:05:00|327489|325702|327350|325700|327489|325702|327350|325700|9
1649236200000|2022-04-06 09:10:00|327352|325500|326975|325700|328110|325841|326500|325400|184
1649236500000|2022-04-06 09:15:00|326973|325500|327444|325792|328110|325792|326973|325400|101
1649236800000|2022-04-06 09:20:00|327443||326200||328110||326200||4
1649237100000|2022-04-06 09:25:00|||||||||1
1649237400000|2022-04-06 09:30:00|||||||||13
1649237700000|2022-04-06 09:35:00||325400||325250||325400||325250|345
1649238000000|2022-04-06 09:40:00|325700|325227|325890|325250|325940|325250|325700|325227|149
1649238300000|2022-04-06 09:45:00|325700|324546|326493|324900|326493|324900|325200|324000|253
1649238600000|2022-04-06 09:50:00|326295||326550||328100||325451||164
1649238900000|2022-04-06 09:55:00|330000||326854||330000||326728||37
1649239200000|2022-04-06 10:00:00|330000|325200|330000|325200|330000|325200|330000|325200|11
1649239500000|2022-04-06 10:05:00|328925||326000||328925||326000||5
1649239800000|2022-04-06 10:10:00|325500||325500||325500||325500||41
1649240100000|2022-04-06 10:15:00|326777|325201|326754|325250|328149|325250|326000|325200|389
1649240400000|2022-04-06 10:20:00|328149|325200|326751|324900|328149|325200|325698|324900|467
1649240700000|2022-04-06 10:25:00|328149|324944|326442|325000|328149|325030|326400|324944|79
1649241000000|2022-04-06 10:30:00|328149|325100|326817|325102|328149|325102|326424|325100|96
1649241300000|2022-04-06 10:35:00|328110|325100|326580|325102|328110|325102|326568|325100|80
1649241600000|2022-04-06 10:40:00|327811||326586||327888||326445||132
1649241900000|2022-04-06 10:45:00|328110||326512||328110||326484||53
1649242200000|2022-04-06 10:50:00|325807|325000|325807|325000|325807|325000|325807|325000|327
1649242500000|2022-04-06 10:55:00|325480||325315||325480||325215||135
1649242800000|2022-04-06 11:00:00|325330|325063|325807|325201|325807|325201|325330|325000|877
1649243100000|2022-04-06 11:05:00|325500|325200|325390|325000|325807|325200|325200|325000|1315
1649243400000|2022-04-06 11:10:00|325400|324944|325000|324500|325400|324944|324912|324500|2038
1649243700000|2022-04-06 11:15:00|324990|324800|325400|324500|325400|324800|324625|324500|743
1649244000000|2022-04-06 11:20:00|325389|324572|324295|324000|325389|324680|324295|323808|2062
1649244300000|2022-04-06 11:25:00|324500|323281|324200|323400|324500|323502|323599|323250|1559
1649244600000|2022-04-06 11:30:00|324000|323301|324500|323700|324500|323700|323800|323301|811
1649244900000|2022-04-06 11:35:00|324499|323701|323900|323701|325000|323900|323843|323701|560
1649245200000|2022-04-06 11:40:00|323800|323700|323700|323400|324000|323700|323700|323400|1256
1649245500000|2022-04-06 11:45:00|323550|323401|324000|323500|324000|323600|323550|323400|625
1649245800000|2022-04-06 11:50:00|323999|323501|323400|323000|324000|323501|323300|323000|1589
1649246100000|2022-04-06 11:55:00|323200|323001|323000|322602|323400|323250|322999|322500|1483
1649246400000|2022-04-06 12:00:00|322800|322603|322900|322703|323000|322900|322800|322600|1697
1649246700000|2022-04-06 12:05:00|323000|322705|323399|323020|323400|323020|322999|322644|1408
1649247000000|2022-04-06 12:10:00|323300|322750|323400|323100|323400|323102|323300|322750|728
1649247300000|2022-04-06 12:15:00|323399|322960|323100|322950|323400|322960|323050|322850|621
1649247600000|2022-04-06 12:20:00|323200|322953|323400|323025|323400|323025|323200|322850|889
1649247900000|2022-04-06 12:25:00|323303|323016|323200|323002|323400|323101|323200|323000|315
1649248200000|2022-04-06 12:30:00|323199|323005|323400|323052|323400|323111|323189|322900|638
1649248500000|2022-04-06 12:35:00|324000|323153|323700|323400|324000|323544|323700|323153|975
1649248800000|2022-04-06 12:40:00|323695|323402|323670|323500|323800|323600|323600|323402|703
1649249100000|2022-04-06 12:45:00|323700|323400|323697|323154|323700|323400|323390|323153|953
1649249400000|2022-04-06 12:50:00|323600|323155|323700|323165|323700|323301|323400|323154|771
1649249700000|2022-04-06 12:55:00|323711|323208|324000|323501|324000|323611|323711|323208|763
1649250000000|2022-04-06 13:00:00||323838||323613||323838||323501|628
1649250300000|2022-04-06 13:05:00|323998|323600|324250|324025|324250|324036|323950|323600|1298
1649250600000|2022-04-06 13:10:00|324600|324200|324489|324300|324600|324300|324299|324200|3227
1649250900000|2022-04-06 13:15:00|324487|324301|324600|324425|324600|324425|324487|324300|1451
1649251200000|2022-04-06 13:20:00|324499|324400|324600|324300|324600|324573|324400|324300|2840
1649251500000|2022-04-06 13:25:00|324261|324200|324000|323301|324600|324200|323595|323153|6552
1649251800000|2022-04-06 13:30:00|324262|323300|323381|323118|324410|324046|322400|322100|26946
1649252100000|2022-04-06 13:35:00|323397|323156|322134|321701|323563|323442|321746|321500|23566
1649252400000|2022-04-06 13:40:00|322122|321634|320157|319820|322440|322045|319937|319820|26854
1649252700000|2022-04-06 13:45:00|319947|319756|318772|318554|320168|319861|318000|317920|30571
1649253000000|2022-04-06 13:50:00|318770|318445|319400|319278|319640|319467|318725|318445|19789
1649253300000|2022-04-06 13:55:00|319364|319263|318655|318482|319713|319562|318407|318303|12754
1649253600000|2022-04-06 14:00:00|318653|318483|317859|317560|319000|318677|316943|316664|21231
1649253900000|2022-04-06 14:05:00|317860|317559|316653|316500|318000|317875|316653|316500|11907
1649254200000|2022-04-06 14:10:00|316675|316520|317763|317544|317900|317672|316430|316200|13240
1649254500000|2022-04-06 14:15:00|317753|317545|317785|317576|318776|318629|317607|317500|13678
1649254800000|2022-04-06 14:20:00|317782|317559|317459|317283|318300|317962|317459|317283|7947
1649255100000|2022-04-06 14:25:00|317460|317294|316692|316582|317460|317294|316547|316437|10229
1649255400000|2022-04-06 14:30:00|316691|316540|317261|317052|317399|317249|316630|316512|7783
1649255700000|2022-04-06 14:35:00|317280|317053|317758|317521|318000|317851|316804|316653|11039
1649256000000|2022-04-06 14:40:00|317663|317396|318451|318238|318600|318440|317193|317100|8115
1649256300000|2022-04-06 14:45:00|318449|318181|317798|317601|318736|318595|317647|317500|7069
1649256600000|2022-04-06 14:50:00|317796|317594|317238|317001|318073|317773|316839|316664|6776
1649256900000|2022-04-06 14:55:00|317397|316948|317800|317502|318000|317832|317195|316948|3293
1649257200000|2022-04-06 15:00:00|317720|317500|318423|318274|318496|318402|317525|317290|4766
1649257500000|2022-04-06 15:05:00|318386|318273|316849|316711|318423|318307|316775|316594|10035
1649257800000|2022-04-06 15:10:00|316783|316594|317434|317202|317799|317503|316666|316504|12023
1649258100000|2022-04-06 15:15:00|317542|317301|316814|316630|317604|317358|316589|316400|12546
1649258400000|2022-04-06 15:20:00|316812|316690|317588|317418|318261|318021|316642|316500|7940
1649258700000|2022-04-06 15:25:00|317586|317417|317872|317689|318195|317951|317393|317200|3750
1649259000000|2022-04-06 15:30:00|317998|317718|317670|317421|317998|317828|317307|317050|2196
1649259300000|2022-04-06 15:35:00|317667|317423|317747|317300|317864|317703|317464|317100|1467
1649259600000|2022-04-06 15:40:00|317854|317543|318373|318203|318376|318203|317592|317300|4465
1649259900000|2022-04-06 15:45:00|318374|318204|318497|318264|318743|318398|317901|317758|6282
1649260200000|2022-04-06 15:50:00|318385|318265|318500|318405|318800|318670|317925|317672|5577
1649260500000|2022-04-06 15:55:00|318484|318221|318382|318084|318600|318437|317968|317800|3261
1649260800000|2022-04-06 16:00:00|318400|318085|317913|317403|318500|318379|317483|317400|4412
1649261100000|2022-04-06 16:05:00|317705|317401|317905|317704|318331|318026|317535|317400|3050
1649261400000|2022-04-06 16:10:00|317906|317683|317421|317113|317962|317771|317184|317110|5253
1649261700000|2022-04-06 16:15:00|317420|317141|317092|316902|317457|317230|316951|316801|3006
1649262000000|2022-04-06 16:20:00|317046|316901|316900|316821|317155|316901|316618|316501|6407
1649262300000|2022-04-06 16:25:00|317042|316841|316818|316650|317042|316880|316600|316511|1493
1649262600000|2022-04-06 16:30:00|316791|316664|316922|316732|317441|317096|316647|316511|4980
1649262900000|2022-04-06 16:35:00|316905|316761|317099|316928|317100|316979|316792|316656|3912
1649263200000|2022-04-06 16:40:00|317049|316929|317047|316837|317378|317174|316911|316701|3373
1649263500000|2022-04-06 16:45:00|317048|316901|317138|316971|317313|317161|316584|316511|6002
1649263800000|2022-04-06 16:50:00|317286|317034|317600|317494|317600|317494|317039|316883|4191
1649264100000|2022-04-06 16:55:00|317767|317460|317829|317666|318000|317877|317550|317182|5872
1649264400000|2022-04-06 17:00:00|317791|317556|317784|317500|317900|317794|317539|317500|1947
1649264700000|2022-04-06 17:05:00|317740|317501|317913|317796|318200|318001|317726|317500|2975
1649265000000|2022-04-06 17:10:00|317911|317680|317933|317735|318200|318096|317809|317602|1310
1649265300000|2022-04-06 17:15:00|317928|317750|318628|318437|318757|318609|317676|317600|11449
1649265600000|2022-04-06 17:20:00|318584|318356|318459|318300|318699|318531|318375|318210|1798
1649265900000|2022-04-06 17:25:00|318460|318312|318400|318288|318461|318328|318002|317838|1650
1649266200000|2022-04-06 17:30:00|318399|318289|318738|318625|319219|319086|318117|318000|4097
1649266500000|2022-04-06 17:35:00|318729|318631|319245|319102|319245|319140|318236|318011|3246
1649266800000|2022-04-06 17:40:00|319250|319107|319518|319377|320262|320101|319157|318899|6621
1649267100000|2022-04-06 17:45:00|319499|319292|319930|319782|320000|319782|318985|318812|4380
1649267400000|2022-04-06 17:50:00|320000|319785|319423|319327|320000|319785|319390|319162|3025
1649267700000|2022-04-06 17:55:00|319461|319303|318998|318501|319684|319464|318816|318500|4012
1649268000000|2022-04-06 18:00:00|318997|318536|320125|319927|321493|321100|318653|318024|13200
1649268300000|2022-04-06 18:05:00|320138|319725|317361|317000|320138|319760|317144|317000|8975
1649268600000|2022-04-06 18:10:00|317351|317001|317466|317296|318404|318100|317063|316811|6317
1649268900000|2022-04-06 18:15:00|317441|317185|315284|315100|317445|317218|315255|315100|17868
1649269200000|2022-04-06 18:20:00|315252|315093|315557|315168|315698|315456|314576|314501|22278
1649269500000|2022-04-06 18:25:00|315556|315167|315661|315364|316500|316273|315175|315005|13007
1649269800000|2022-04-06 18:30:00|315660|315365|318783|318446|318943|318616|315525|315160|11896
1649270100000|2022-04-06 18:35:00|318784|318516|317153|316812|319381|319113|316825|316450|6981
1649270400000|2022-04-06 18:40:00|316884|316701|316897|316517|317419|317124|315992|315800|5603
1649270700000|2022-04-06 18:45:00|316848|315851|316724|316393|317756|317511|316328|315851|4286
1649271000000|2022-04-06 18:50:00|316789|316551|317856|317103|317995|317732|316718|316393|4961
1649271300000|2022-04-06 18:55:00|317853|317649|320159|319870|320160|319963|317853|317300|15617
1649271600000|2022-04-06 19:00:00|320158|319903|321099|320852|321494|321361|319997|319877|33592
1649271900000|2022-04-06 19:05:00|321059|320854|319715|319476|321174|320905|319167|319000|13776
1649272200000|2022-04-06 19:10:00|319765|319480|319877|319478|320440|320201|319182|319003|3886
1649272500000|2022-04-06 19:15:00|319876|319548|318887|318652|320500|320041|318832|318650|4857
1649272800000|2022-04-06 19:20:00|318888|318654|318189|318002|318944|318655|317929|317788|5147
1649273100000|2022-04-06 19:25:00|318305|318001|317325|317138|318350|318092|317118|317000|4912
1649273400000|2022-04-06 19:30:00|317323|317137|316971|316699|317789|317692|316650|316500|8094
1649273700000|2022-04-06 19:35:00|316973|316700|318102|317981|318464|318232|316764|316600|11954
1649274000000|2022-04-06 19:40:00|318237|317984|318599|318464|319000|318890|317664|317345|11476
1649274300000|2022-04-06 19:45:00|318543|318321|319151|318805|319664|319466|318305|318070|5574
1649274600000|2022-04-06 19:50:00|319173|318924|317781|317609|319283|318924|317768|317546|15655
1649274900000|2022-04-06 19:55:00|317777|317501|317451|317450|318780|318603|317253|317227|38914
1649275200000|2022-04-06 20:00:00|317512|317183|317512|317308|317988|317382|317300|316565|214219
1649275500000|2022-04-06 20:05:00|317679|317310|317537|317303|317679|317490|317512|317301|1431
1649275800000|2022-04-06 20:10:00|317512|317450|317449|317301|317512|317450|317449|317301|662
1649276100000|2022-04-06 20:15:00|317400|317009|317412|317030|317412|317050|317300|317009|735
1649276400000|2022-04-06 20:20:00|317400|317100|317300|317050|317400|317108|317300|317036|725
1649276700000|2022-04-06 20:25:00|317299|317060|317412|317060|317412|317060|317299|317060|252
1649277000000|2022-04-06 20:30:00|317398|317036|317398|317052|317398|317052|317398|317036|456
1649277300000|2022-04-06 20:35:00|317400|317030|317300|317032|317412|317032|317300|317030|140
1649277600000|2022-04-06 20:40:00|317200|317100|317300|317080|317300|317100|317200|317080|390
1649277900000|2022-04-06 20:45:00|317200|317030|317200|317032|317200|317032|317200|317020|144
1649278200000|2022-04-06 20:50:00||317100||317100||317100||317100|58
1649278500000|2022-04-06 20:55:00|317199|317030|317250|317020|317250|317030|317199|317020|319
1649278800000|2022-04-06 21:00:00|||||||||48
1649279100000|2022-04-06 21:05:00|||||||||20
1649279400000|2022-04-06 21:10:00|317300|317025|317300|317025|317300|317025|317300|317025|55
1649279700000|2022-04-06 21:15:00|||||||||67
1649280000000|2022-04-06 21:20:00|317295|317035|317250|317030|317295|317035|317250|317030|547
1649280300000|2022-04-06 21:25:00|317200|317050|317200|317035|317200|317050|317200|317035|358
1649280600000|2022-04-06 21:30:00|317250|317050|317189|317035|317250|317050|317189|317035|38
1649280900000|2022-04-06 21:35:00|317200||317200||317200||317200||145
1649281200000|2022-04-06 21:40:00|317250|317032|317250|317030|317271|317035|317200|317030|79
1649281500000|2022-04-06 21:45:00|317288|317035|317295|317035|317300|317035|317288|317035|26
1649281800000|2022-04-06 21:50:00|317300|317050|317250|317033|317300|317050|317250|317033|144
1649282100000|2022-04-06 21:55:00|317288|317035|317300|317100|317300|317100|317250|317035|94
1649282400000|2022-04-06 22:00:00|||||||||346
1649282700000|2022-04-06 22:05:00|317500||317675||317675||317500||783
1649283000000|2022-04-06 22:10:00|317662|317200|317675|317208|317675|317208|317662|317100|70
1649283300000|2022-04-06 22:15:00|317650|317211|317600|317208|317650|317211|317587|317208|31
1649283600000|2022-04-06 22:20:00|317512|317100|317500|317100|317512|317100|317500|317100|169
1649283900000|2022-04-06 22:25:00||317035||317035||317035||317035|35
1649284200000|2022-04-06 22:30:00||317100||317100||317100||317100|70
1649284500000|2022-04-06 22:35:00|||||||||28
1649284800000|2022-04-06 22:40:00|317444|317101|317444|317101|317444|317101|317400|317101|68
1649285100000|2022-04-06 22:45:00|317400|317105|317360|317105|317400|317105|317360|317105|49
1649285400000|2022-04-06 22:50:00|317400|317101|317400|317101|317400|317101|317360|317101|88
1649285700000|2022-04-06 22:55:00||317050||317035||317050||317035|18
1649286000000|2022-04-06 23:00:00|317200|317000|317400|317000|317400|317000|317200|317000|626
1649286300000|2022-04-06 23:05:00|317360||317250||317360||317250||61
1649286600000|2022-04-06 23:10:00|317159|316900|317159|316800|317159|316905|317159|316800|162
1649286900000|2022-04-06 23:15:00|317348|316910|317340|316910|317348|316910|317340|316910|274
1649287200000|2022-04-06 23:20:00|317150|316900|317150|316910|317340|316910|317150|316900|68
1649287500000|2022-04-06 23:25:00|317300||317300||317300||317295||107
1649287800000|2022-04-06 23:30:00|317140|316900|317171|316900|317299|316900|317140|316900|276
1649288100000|2022-04-06 23:35:00|317199|316801|317000|316500|317199|316900|317000|316500|678
1649288400000|2022-04-06 23:40:00|316975|316050|316900|315001|316975|316050|316600|315000|522
1649288700000|2022-04-06 23:45:00|316800|315011|316700|316000|316900|316000|316300|315011|260
1649289000000|2022-04-06 23:50:00|316600|315500|316600|315650|316600|316000|316100|315255|343
1649289300000|2022-04-06 23:55:00|316500|315500|316200|315400|316500|315510|316000|315210|256
1649318400000|2022-04-07 08:00:00|319501|316942|319271|317500|319662|317500|317872|316342|123
1649318700000|2022-04-07 08:05:00|318899|317520|319928|317520|319928|317520|318894|317520|52
1649319000000|2022-04-07 08:10:00|319927|317500|319487|317500|320232|317500|319487|317500|145
1649319300000|2022-04-07 08:15:00|319646|317577|319309|317500|319646|317577|319309|317500|40
1649319600000|2022-04-07 08:20:00|319468||319000||319806||319000||49
1649319900000|2022-04-07 08:25:00|||||||||33
1649320200000|2022-04-07 08:30:00|319440|317362|319000|317240|319440|317362|319000|315850|65
1649320500000|2022-04-07 08:35:00||315850||317129||317226||315850|9
1649320800000|2022-04-07 08:40:00||315850||317365||317365||315237|32
1649321100000|2022-04-07 08:45:00||316133||317509||317509||316133|57
1649321400000|2022-04-07 08:50:00|319220|318800|320232|318900|320232|318900|319220|318800|170
1649321700000|2022-04-07 08:55:00|||||||||30
1649322000000|2022-04-07 09:00:00|319495||319100||319495||319100||51
1649322300000|2022-04-07 09:05:00|319000|318680|318898|317185|319200|318700|318898|316176|160
1649322600000|2022-04-07 09:10:00|319200|316176|318880|317322|319200|317322|318880|316176|10
1649322900000|2022-04-07 09:15:00|319200|316176|318998|317500|319200|317500|318878|315237|19
1649323200000|2022-04-07 09:20:00|319200|317357|318997|316000|319200|317500|318997|315237|10
1649323500000|2022-04-07 09:25:00||315237||317500||317500||315237|28
1649323800000|2022-04-07 09:30:00||317215||317337||317500||315237|32
1649324100000|2022-04-07 09:35:00|319099|317500|319098|317465|319099|317800|319098|317337|21
1649324400000|2022-04-07 09:40:00|319099|317500|320232|317586|320232|317720|319097|316015|141
1649324700000|2022-04-07 09:45:00|319097|316015|319000|317440|320232|317440|318999|316015|69
1649325000000|2022-04-07 09:50:00|318999|316015|319199|317443|320232|317586|318999|316015|11
1649325300000|2022-04-07 09:55:00|319254|316015|319198|317582|320232|317582|319197|316015|48
1649325600000|2022-04-07 10:00:00|319197|316015|320232|317587|320232|317711|319197|316015|12
1649325900000|2022-04-07 10:05:00|||||||||14
1649326200000|2022-04-07 10:10:00||318075||318910||318910||317587|59
1649326500000|2022-04-07 10:15:00|320216||320232||320232||320216||30
1649326800000|2022-04-07 10:20:00|||||||||30
1649327100000|2022-04-07 10:25:00|320230||319100||320232||319100||78
1649327400000|2022-04-07 10:30:00|318908|317558|318908|317525|318908|317558|318908|317525|202
1649327700000|2022-04-07 10:35:00|319100||319100||319100||319100||32
1649328000000|2022-04-07 10:40:00|319099||319099||319099||319099||2
1649328300000|2022-04-07 10:45:00||318000||318000||318000||318000|2
1649328600000|2022-04-07 10:50:00|||||||||1
1649328900000|2022-04-07 10:55:00|318899||318898||318899||318898||24
1649329200000|2022-04-07 11:00:00|318899|318021|318683|318002|318899|318300|318489|318000|1293
1649329500000|2022-04-07 11:05:00|318884|318003|319288|318111|319500|319200|318499|318003|897
1649329800000|2022-04-07 11:10:00|319500|318210|319500|319000|319500|319000|318798|318112|627
1649330100000|2022-04-07 11:15:00|319200|318600|318889|318628|319500|318700|318889|318600|762
1649330400000|2022-04-07 11:20:00|319200|318601|319199|318502|319400|318628|318849|318500|440
1649330700000|2022-04-07 11:25:00|318850|318250|318850|318220|319199|318251|318724|318174|316
1649331000000|2022-04-07 11:30:00|318579|318174|318490|318125|318850|318174|318490|318125|161
1649331300000|2022-04-07 11:35:00|318399|318126|318489|318125|318500|318150|318399|318125|270
1649331600000|2022-04-07 11:40:00|318470|318126|318500|318125|318500|318400|318470|318125|100
1649331900000|2022-04-07 11:45:00|318850|318191|318617|318138|318850|318191|318398|318125|221
1649332200000|2022-04-07 11:50:00|318832|318126|318624|318141|318849|318141|318499|318125|26
1649332500000|2022-04-07 11:55:00|318699|318140|318687|318140|318699|318220|318596|318140|174
1649332800000|2022-04-07 12:00:00|318683|318156|318474|318200|318683|318200|318474|318140|536
1649333100000|2022-04-07 12:05:00|318464|318140|318259|318000|318464|318140|318250|318000|605
1649333400000|2022-04-07 12:10:00|318200|317700|318400|317602|318488|317881|318189|317600|633
1649333700000|2022-04-07 12:15:00|318399|317881|318350|317631|318399|317881|317980|317600|252
1649334000000|2022-04-07 12:20:00|318349|317600|318299|317820|318349|317822|318299|317600|395
1649334300000|2022-04-07 12:25:00|318284|317831|318180|317611|318284|317831|318180|317600|241
1649334600000|2022-04-07 12:30:00|318350|317623|318350|317830|318350|317900|318173|317600|181
1649334900000|2022-04-07 12:35:00|318300|317849|318300|317904|318300|317904|318259|317832|56
1649335200000|2022-04-07 12:40:00|318348|317926|318400|318001|318400|318112|318298|317780|264
1649335500000|2022-04-07 12:45:00|318298|317841|318280|317780|318398|318060|318188|317779|276
1649335800000|2022-04-07 12:50:00|318270|317779|318199|317525|318486|317779|317800|317525|853
1649336100000|2022-04-07 12:55:00|318000|317500|317700|317226|318330|317500|317499|317000|681
1649336400000|2022-04-07 13:00:00|317898|317336|317500|317022|318199|317421|317500|317022|938
1649336700000|2022-04-07 13:05:00|317300|317000|317395|317000|317987|317000|317000|316424|6202
1649337000000|2022-04-07 13:10:00|317397|316901|317800|316699|317945|317000|317393|316600|765
1649337300000|2022-04-07 13:15:00|317945|316706|317484|317001|317945|317001|317347|316699|430
1649337600000|2022-04-07 13:20:00|317500|316699|317400|316872|317500|316872|317400|316699|373
1649337900000|2022-04-07 13:25:00|317500|316800|316800|316499|317800|317200|316784|316499|2262
1649338200000|2022-04-07 13:30:00|317272|316600|319315|319111|319537|319325|316814|316499|15531
1649338500000|2022-04-07 13:35:00|319500|319214|318840|318510|320200|320017|318580|318260|10745
1649338800000|2022-04-07 13:40:00|318998|318667|317500|317179|319458|319110|317199|316938|8733
1649339100000|2022-04-07 13:45:00|317612|317287|316843|316597|318022|317825|316686|316200|9854
1649339400000|2022-04-07 13:50:00|316964|316603|319019|318784|319358|319108|316783|316549|12193
1649339700000|2022-04-07 13:55:00|319018|318771|319188|318695|319900|319438|318400|318077|5319
1649340000000|2022-04-07 14:00:00|319041|318640|317808|317500|319777|319395|317737|317394|9848
1649340300000|2022-04-07 14:05:00|317666|317661|317699|317348|318332|318000|317298|317111|6116
1649340600000|2022-04-07 14:10:00|317493|317201|318328|318124|318900|318505|317304|317100|7549
1649340900000|2022-04-07 14:15:00|318241|318000|317732|317402|318328|318102|317582|317200|5037
1649341200000|2022-04-07 14:20:00|317722|317403|316950|316809|317722|317403|316671|316500|6790
1649341500000|2022-04-07 14:25:00|317000|316726|317195|316947|317800|317516|317000|316676|5425
1649341800000|2022-04-07 14:30:00|317443|316842|317436|317082|318000|317830|316845|316623|5409
1649342100000|2022-04-07 14:35:00|317500|317180|316458|316240|318200|317966|316325|316198|8552
1649342400000|2022-04-07 14:40:00|316449|316217|315753|315575|316536|316217|315312|315002|13538
1649342700000|2022-04-07 14:45:00|315750|315580|316002|315664|316200|315970|315682|315525|4199
1649343000000|2022-04-07 14:50:00|316030|315812|316618|316269|317000|316725|316030|315683|5043
1649343300000|2022-04-07 14:55:00|316600|316303|316185|315900|316857|316671|316051|315695|3132
1649343600000|2022-04-07 15:00:00|316148|315908|316781|316460|317100|316911|316054|315900|9466
1649343900000|2022-04-07 15:05:00|316673|316323|315832|315551|316673|316325|315560|315400|3894
1649344200000|2022-04-07 15:10:00|315732|315553|315155|314874|315832|315612|314840|314686|6427
1649344500000|2022-04-07 15:15:00|315254|314911|315500|315238|315500|315294|314652|314500|6021
1649344800000|2022-04-07 15:20:00|315385|315223|315908|315025|316020|315801|315169|314942|5188
1649345100000|2022-04-07 15:25:00|315558|315152|314813|314606|315837|315501|314756|314500|5060
1649345400000|2022-04-07 15:30:00|314795|314636|314456|314207|314800|314636|313941|313696|11752
1649345700000|2022-04-07 15:35:00|314500|314213|314898|314564|315237|314979|314500|314213|8358
1649346000000|2022-04-07 15:40:00|314897|314572|313279|313080|314897|314572|313155|313000|6129
1649346300000|2022-04-07 15:45:00|313193|313030|313763|313507|314364|313942|313162|313030|5223
1649346600000|2022-04-07 15:50:00|313699|313555|312109|311907|313963|313600|311995|311853|13638
1649346900000|2022-04-07 15:55:00|312101|311906|312262|312109|312477|312110|311752|311600|7729
1649347200000|2022-04-07 16:00:00|312156|312047|312181|312000|312600|312492|311973|311800|8066
1649347500000|2022-04-07 16:05:00|312285|312072|312831|312524|312940|312725|312026|311878|5238
1649347800000|2022-04-07 16:10:00|312840|312616|312806|312500|313200|313054|312470|312190|4361
1649348100000|2022-04-07 16:15:00|312792|312510|312268|312008|313000|312789|312101|311903|2396
1649348400000|2022-04-07 16:20:00|312203|311948|311937|311732|312806|312364|311600|311442|6676
1649348700000|2022-04-07 16:25:00|311820|311735|310872|310709|312400|312023|310845|310692|9092
1649349000000|2022-04-07 16:30:00|310835|310686|309850|309707|310835|310686|309547|309200|24641
1649349300000|2022-04-07 16:35:00|309848|309700|309368|309221|310099|309900|309320|309080|16025
1649349600000|2022-04-07 16:40:00|309364|309222|309398|309216|309467|309380|309125|309000|11408
1649349900000|2022-04-07 16:45:00|309380|309300|309765|309646|310000|309925|309377|309100|11416
1649350200000|2022-04-07 16:50:00|309774|309629|309978|309700|310499|310289|309774|309600|7917
1649350500000|2022-04-07 16:55:00|309897|309781|310400|310272|310400|310272|309757|309557|9458
1649350800000|2022-04-07 17:00:00|310351|310271|310780|310611|311035|310922|310270|310050|9633
1649351100000|2022-04-07 17:05:00|310784|310600|311200|310973|311400|311316|310774|310500|6136
1649351400000|2022-04-07 17:10:00|311184|311001|311537|311307|311995|311942|311028|310842|9081
1649351700000|2022-04-07 17:15:00|311541|311200|312070|311923|312330|312149|311275|311040|4647
1649352000000|2022-04-07 17:20:00|312161|311843|311764|311579|312400|312257|311487|311279|3180
1649352300000|2022-04-07 17:25:00|311800|311631|313000|312784|313300|313142|311800|311631|7778
1649352600000|2022-04-07 17:30:00|312899|312791|312342|312154|313210|313000|312207|312001|5198
1649352900000|2022-04-07 17:35:00|312158|312156|311998|311720|312700|312421|311953|311720|3526
1649353200000|2022-04-07 17:40:00|311987|311780|311684|311490|312492|312288|311654|311490|2834
1649353500000|2022-04-07 17:45:00|311669|311508|311360|311104|312300|312054|311305|311104|4614
1649353800000|2022-04-07 17:50:00|311343|311063|311499|311202|311923|311553|311172|311000|3201
1649354100000|2022-04-07 17:55:00|311483|311201|312718|312508|312937|312800|311402|311107|14339
1649354400000|2022-04-07 18:00:00|312717|312521|312539|312311|313300|313134|312373|312033|13771
1649354700000|2022-04-07 18:05:00|312597|312197|312958|312756|313000|312830|312004|311821|4135
1649355000000|2022-04-07 18:10:00|312893|312720|312602|312404|313000|312839|312307|312200|2732
1649355300000|2022-04-07 18:15:00|312764|312508|312000|311728|312764|312511|311752|311475|2548
1649355600000|2022-04-07 18:20:00|312040|311834|312618|312291|312780|312500|312000|311754|2752
1649355900000|2022-04-07 18:25:00|312780|312430|313072|312856|313937|313814|312681|312427|12908
1649356200000|2022-04-07 18:30:00|312933|312700|312918|312700|313302|312991|312683|312455|1300
1649356500000|2022-04-07 18:35:00|312852|312500|313174|313000|313283|313018|312473|312099|2847
1649356800000|2022-04-07 18:40:00|313147|312991|313264|313098|313500|313248|312699|312500|1550
1649357100000|2022-04-07 18:45:00|313229|313001|313734|313508|313937|313750|312864|312500|5956
1649357400000|2022-04-07 18:50:00|313760|313400|314654|314456|314980|314546|313670|313342|9013
1649357700000|2022-04-07 18:55:00|314700|314501|315464|315200|315711|315384|314550|314300|8560
1649358000000|2022-04-07 19:00:00|315572|315191|316687|316401|316800|316699|315482|315052|13839
1649358300000|2022-04-07 19:05:00|316686|316215|316839|316630|317100|316950|316281|316092|15339
1649358600000|2022-04-07 19:10:00|316848|316633|317495|317286|317500|317411|316573|316400|11628
1649358900000|2022-04-07 19:15:00|317492|317300|316663|316530|317500|317418|316648|316413|10358
1649359200000|2022-04-07 19:20:00|316661|316500|315900|315780|316661|316500|315679|315541|7565
1649359500000|2022-04-07 19:25:00|316005|315782|315865|315716|316312|316127|315692|315500|4725
1649359800000|2022-04-07 19:30:00|315883|315756|316593|316315|316850|316592|315800|315716|8738
1649360100000|2022-04-07 19:35:00|316753|316436|316662|316353|316798|316715|316367|316176|7381
1649360400000|2022-04-07 19:40:00|316798|316365|317047|316900|317300|317125|316579|316365|6328
1649360700000|2022-04-07 19:45:00|317045|316800|316299|316110|317600|317432|316167|316000|10318
1649361000000|2022-04-07 19:50:00|316296|316040|315799|315504|316665|316304|315484|315342|12524
1649361300000|2022-04-07 19:55:00|315803|315505|315642|315402|315803|315635|315282|315100|26441
1649361600000|2022-04-07 20:00:00|315620|315401|315569|315252|315640|315401|315569|314600|1028
1649361900000|2022-04-07 20:05:00||315400||315255||315500||315255|329
1649362200000|2022-04-07 20:10:00|315554|315251|315543|315252|315554|315262|315543|315251|98
1649362500000|2022-04-07 20:15:00|315500|315411|315500|315200|315500|315411|315500|315200|865
1649362800000|2022-04-07 20:20:00|315400|315000|315400|315052|315400|315052|315400|315000|275
1649363100000|2022-04-07 20:25:00|315500|315252|315300|315250|315500|315252|315300|315250|219
1649363400000|2022-04-07 20:30:00|||||||||68
1649363700000|2022-04-07 20:35:00|315500||315350||315500||315350||731
1649364000000|2022-04-07 20:40:00|315399|315360|315400|315250|315500|315360|315399|315250|176
1649364300000|2022-04-07 20:45:00|||||||||274
1649364600000|2022-04-07 20:50:00|||||||||83
1649364900000|2022-04-07 20:55:00|315500||315500||315500||315500||246
1649365200000|2022-04-07 21:00:00||315300||315300||315300||315300|46
1649365500000|2022-04-07 21:05:00|||||||||97
1649365800000|2022-04-07 21:10:00||315250||315300||315300||315250|69
1649366100000|2022-04-07 21:15:00||315250||315300||315300||315250|33
1649366400000|2022-04-07 21:20:00|||||||||39
1649366700000|2022-04-07 21:25:00|||||||||16
1649367000000|2022-04-07 21:30:00||315431||315431||315431||315431|45
1649367300000|2022-04-07 21:35:00|||||||||124
1649367600000|2022-04-07 21:40:00|||||||||145
1649367900000|2022-04-07 21:45:00||315432||315401||315432||315300|146
1649368200000|2022-04-07 21:50:00|||||||||20
1649368500000|2022-04-07 21:55:00|315498|315300|315401|315300|315498|315300|315401|315300|294
1649368800000|2022-04-07 22:00:00|315500|315401|315500|315300|315500|315401|315401|315300|910
1649369100000|2022-04-07 22:05:00|315499|315301|315446|315300|315499|315301|315446|315300|260
1649369400000|2022-04-07 22:10:00|315427|315250|315498|315251|315500|315251|315427|315250|122
1649369700000|2022-04-07 22:15:00||315305||315300||315305||315251|97
1649370000000|2022-04-07 22:20:00|315493|315250|315493|315250|315493|315250|315493|315250|9
1649370300000|2022-04-07 22:25:00|315335||315493||315493||315335||248
1649370600000|2022-04-07 22:30:00|315492||315488||315492||315488||21
1649370900000|2022-04-07 22:35:00|315487|315390|315488|315390|315488|315390|315487|315390|238
1649371200000|2022-04-07 22:40:00||315320||315325||315325||315320|144
1649371500000|2022-04-07 22:45:00|315485|315250|315435|315250|315485|315250|315400|315250|17
1649371800000|2022-04-07 22:50:00|315488||315471||315488||315434||223
1649372100000|2022-04-07 22:55:00|315475||315470||315475||315470||18
1649372400000|2022-04-07 23:00:00|315454||315449||315470||315449||18
1649372700000|2022-04-07 23:05:00|315454||315456||315456||315454||94
1649373000000|2022-04-07 23:10:00|315450||315430||315450||315430||62
1649373300000|2022-04-07 23:15:00|315474|315251|315498|315251|315498|315251|315474|315250|127
1649373600000|2022-04-07 23:20:00|315500|315256|315500|315303|315500|315303|315500|315256|101
1649373900000|2022-04-07 23:25:00|315568|315304|315650|315301|315650|315308|315568|315251|232
1649374200000|2022-04-07 23:30:00|315700|315569|315700|315301|315700|315569|315700|315301|413
1649374500000|2022-04-07 23:35:00|315698|315302|315699|315311|315700|315351|315698|315302|89
1649374800000|2022-04-07 23:40:00|315700|315312|315695|315353|315700|315353|315695|315311|79
1649375100000|2022-04-07 23:45:00|315700|315300|315694|315500|315700|315500|315648|315300|117
1649375400000|2022-04-07 23:50:00|315700|315540|316100|315610|316100|315615|315700|315500|1180
1649375700000|2022-04-07 23:55:00|316400|315608|316400|315620|316400|315800|316400|315608|174
1649404800000|2022-04-08 08:00:00|318396|316536|318708|317500|318708|317500|318396|316447|92
1649405100000|2022-04-08 08:05:00|318500|317600|318500|317440|318500|317600|318500|317310|228
1649405400000|2022-04-08 08:10:00||317450||317525||317525||317400|20
1649405700000|2022-04-08 08:15:00|317790|317500|317498|316300|317790|317500|317348|313570|325
1649406000000|2022-04-08 08:20:00|317400|316600|317400|316850|317400|317000|317400|316600|27
1649406300000|2022-04-08 08:25:00|317570|317000|317580|317000|317660|317000|317560|317000|95
1649406600000|2022-04-08 08:30:00|317630||317570||318300||317570||45
1649406900000|2022-04-08 08:35:00|317550|316880|317580|317000|317680|317260|317480|316880|31
1649407200000|2022-04-08 08:40:00|317550|316800|317400|316700|317550|316800|317264|316700|242
1649407500000|2022-04-08 08:45:00|317450||317400||317500||317400||384
1649407800000|2022-04-08 08:50:00|317300||317101||317400||317076||80
1649408100000|2022-04-08 08:55:00|317080|316600|316800|314703|317101|316600|316300|313570|545
1649408400000|2022-04-08 09:00:00|316500|314704|316500|314690|316500|314751|316300|313570|34
1649408700000|2022-04-08 09:05:00|316400|314692|316399|314676|316400|314765|316399|313570|9
1649409000000|2022-04-08 09:10:00||313570||314928||314930||313570|35
1649409300000|2022-04-08 09:15:00||313570||314900||314941||313570|1
1649409600000|2022-04-08 09:20:00|316400|314850|316399|314891|316400|314935|316399|314850|16
1649409900000|2022-04-08 09:25:00|316400|314892|316375|314850|316400|314910|316375|314850|10
1649410200000|2022-04-08 09:30:00||314871||314850||314871||314850|8
1649410500000|2022-04-08 09:35:00|316384||316400||316400||316375||28
1649410800000|2022-04-08 09:40:00|316375||316375||316400||316375||9
1649411100000|2022-04-08 09:45:00|316400||316400||316400||316375||5
1649411400000|2022-04-08 09:50:00|316398|314992|316400|314857|316400|314992|316375|314850|38
1649411700000|2022-04-08 09:55:00||314850||314850||314850||314850|0
1649412000000|2022-04-08 10:00:00||314851||315004||315007||314850|30
1649412300000|2022-04-08 10:05:00|316490|315005|316500|314850|316520|315007|316461|314850|37
1649412600000|2022-04-08 10:10:00|316570|314851|316370|314850|316985|314851|316160|314850|17
1649412900000|2022-04-08 10:15:00|316369||315655||316370||315500||129
1649413200000|2022-04-08 10:20:00|316000||316000||316000||316000||37
1649413500000|2022-04-08 10:25:00|316370||315900||316370||315900||0
1649413800000|2022-04-08 10:30:00|||||||||12
1649414100000|2022-04-08 10:35:00|||||||||1
1649414400000|2022-04-08 10:40:00|316500|315143|316199|315143|316985|315143|316199|315143|29
1649414700000|2022-04-08 10:45:00|||||||||16
1649415000000|2022-04-08 10:50:00|316985||317000||317000||316200||3
1649415300000|2022-04-08 10:55:00|316999|315145|317000|315143|317000|315145|316749|315143|36
1649415600000|2022-04-08 11:00:00|316400|315262|316299|315500|317000|316200|316299|315143|614
1649415900000|2022-04-08 11:05:00|316467|315501|316800|315601|317000|316420|316413|315501|373
1649416200000|2022-04-08 11:10:00|317000|315700|317179|316000|318500|317200|317000|315700|741
1649416500000|2022-04-08 11:15:00|317177|317025|317400|316000|317500|317025|317000|315700|2040
1649416800000|2022-04-08 11:20:00|317500|316001|317300|316600|317800|316900|317300|315700|232
1649417100000|2022-04-08 11:25:00|317800|316200|317598|316699|317800|316700|317165|316200|266
1649417400000|2022-04-08 11:30:00|317500|316700|317200|316700|317500|316800|316900|316200|275
1649417700000|2022-04-08 11:35:00|317190|316730|317160|316600|317200|317000|316998|316200|809
1649418000000|2022-04-08 11:40:00|317124|316300|317158|316500|317160|316800|317113|316200|151
1649418300000|2022-04-08 11:45:00|317100|316800|317087|316500|317160|316800|317087|316500|473
1649418600000|2022-04-08 11:50:00|317089|316700|316890|316400|317089|316800|316890|316200|159
1649418900000|2022-04-08 11:55:00|316888|316500|316900|316700|316900|316700|316798|316200|479
1649419200000|2022-04-08 12:00:00|316700|316201|316799|316025|316900|316301|316700|316025|820
1649419500000|2022-04-08 12:05:00|316600|316100|316890|316200|316890|316200|316600|316100|111
1649419800000|2022-04-08 12:10:00|316500|316207|316900|316207|316900|316220|316500|316207|88
1649420100000|2022-04-08 12:15:00|316747||316499||316747||316493||91
1649420400000|2022-04-08 12:20:00|316500|316208|316800|316215|316900|316251|316500|316207|99
1649420700000|2022-04-08 12:25:00|||||||||10
1649421000000|2022-04-08 12:30:00|316696|316207|316489|315615|316775|316207|316400|315600|680
1649421300000|2022-04-08 12:35:00|316200|315627|315900|315600|316500|315641|315900|315600|247
1649421600000|2022-04-08 12:40:00|316777|315500|315698|315100|316777|315500|315691|315100|712
1649421900000|2022-04-08 12:45:00|315500|315400|315500|315101|315500|315400|315498|315100|416
1649422200000|2022-04-08 12:50:00|315489|315200|315489|314851|315489|315200|315432|314851|478
1649422500000|2022-04-08 12:55:00|315500|314852|315277|314810|315500|315150|315140|314810|705
1649422800000|2022-04-08 13:00:00|315000|314800|314536|314020|315000|314800|314350|314020|1212
1649423100000|2022-04-08 13:05:00|314700|314000|314436|314001|314737|314020|314429|314000|564
1649423400000|2022-04-08 13:10:00|314200|314002|314200|313777|314200|314004|313999|313777|705
1649423700000|2022-04-08 13:15:00|314500|313778|314444|314101|314500|314101|314444|313778|592
1649424000000|2022-04-08 13:20:00|314500|314102|314400|314101|314500|314227|314294|314101|249
1649424300000|2022-04-08 13:25:00|314200|314100|313699|313331|314200|314100|313699|313331|1525
1649424600000|2022-04-08 13:30:00|313645|313605|313588|312646|314737|314306|312405|312200|35830
1649424900000|2022-04-08 13:35:00|313159|312846|312837|312402|313793|313135|312470|312202|6116
1649425200000|2022-04-08 13:40:00|312805|312401|311780|311508|312899|312706|311480|311241|8371
1649425500000|2022-04-08 13:45:00|311738|311509|312161|311953|312666|312457|311500|311300|3915
1649425800000|2022-04-08 13:50:00|312159|311874|310785|310506|312272|311998|310200|310100|8869
1649426100000|2022-04-08 13:55:00|310784|310417|310405|310200|310937|310593|309944|309725|7164
1649426400000|2022-04-08 14:00:00|310387|310100|311258|311110|311426|311203|310294|310100|8030
1649426700000|2022-04-08 14:05:00|311254|310950|312031|311909|312200|312099|310541|310445|6738
1649427000000|2022-04-08 14:10:00|312030|311711|311479|311308|312170|311837|310717|310532|1344
1649427300000|2022-04-08 14:15:00|311492|311315|311392|310924|311518|311315|310550|310367|4584
1649427600000|2022-04-08 14:20:00|311393|311146|311689|311301|312200|312015|311377|310934|4656
1649427900000|2022-04-08 14:25:00|311589|311422|312600|312496|312700|312562|311169|310845|10186
1649428200000|2022-04-08 14:30:00|312634|312501|312484|312321|313000|312808|311849|311592|8017
1649428500000|2022-04-08 14:35:00|312476|312015|311970|311711|312737|312333|311614|311500|4433
1649428800000|2022-04-08 14:40:00|312140|311907|311326|311100|312258|312125|311127|311000|4680
1649429100000|2022-04-08 14:45:00|311325|311001|310723|310460|311900|311552|310524|310401|4978
1649429400000|2022-04-08 14:50:00|310722|310550|312281|311987|312459|312198|310708|310510|4554
1649429700000|2022-04-08 14:55:00|312195|311948|312880|312799|312888|312801|312054|311916|5369
1649430000000|2022-04-08 15:00:00|312879|312736|313371|313102|313777|313541|312682|312400|8758
1649430300000|2022-04-08 15:05:00|313445|313143|312800|312677|313446|313323|312799|312453|5293
1649430600000|2022-04-08 15:10:00|312798|312669|313569|313397|313719|313527|312587|312452|5561
1649430900000|2022-04-08 15:15:00|313600|313398|313003|312645|313615|313491|312737|312641|3797
1649431200000|2022-04-08 15:20:00|313002|312800|312203|312001|313003|312803|312106|311926|1723
1649431500000|2022-04-08 15:25:00|312200|312000|312458|312365|312538|312365|312198|312000|1886
1649431800000|2022-04-08 15:30:00|312553|312368|312559|312301|312961|312858|312402|312200|2046
1649432100000|2022-04-08 15:35:00|312548|312302|311886|311548|312558|312302|311272|311000|2290
1649432400000|2022-04-08 15:40:00|312000|311709|312117|311842|312263|312069|311687|311336|1955
1649432700000|2022-04-08 15:45:00|312116|311800|312404|312243|312896|312640|311748|311335|4292
1649433000000|2022-04-08 15:50:00|312403|312265|312454|312245|312784|312606|312367|312195|2339
1649433300000|2022-04-08 15:55:00|312399|312072|312322|312116|312485|312323|312077|311808|600
1649433600000|2022-04-08 16:00:00|312315|312077|312190|311931|312884|312653|312002|311800|1481
1649433900000|2022-04-08 16:05:00|312180|312000|312308|311821|312721|312387|311840|311600|2106
1649434200000|2022-04-08 16:10:00|312198|311822|312629|312409|312720|312506|312127|311724|3750
1649434500000|2022-04-08 16:15:00|312631|312456|313350|312957|313360|313157|312205|312043|1600
1649434800000|2022-04-08 16:20:00|313347|312953|313499|313213|313500|313332|312951|312586|2509
1649435100000|2022-04-08 16:25:00|313438|313215|313636|313285|313777|313654|313307|313213|3800
1649435400000|2022-04-08 16:30:00|313526|313291|312993|312800|313600|313339|312840|312601|2144
1649435700000|2022-04-08 16:35:00|313088|312809|312920|312579|313088|312875|312576|312400|1618
1649436000000|2022-04-08 16:40:00|312919|312742|312999|312714|313158|313050|312786|312577|2948
1649436300000|2022-04-08 16:45:00|312904|312715|312947|312819|313190|313040|312674|312577|1780
1649436600000|2022-04-08 16:50:00|312945|312851|313200|313060|313451|313254|312782|312630|858
1649436900000|2022-04-08 16:55:00|313199|313131|313505|313284|313518|313327|313004|312700|3270
1649437200000|2022-04-08 17:00:00|313502|313285|313277|313146|313506|313286|312898|312580|2100
1649437500000|2022-04-08 17:05:00|313291|312888|313106|312860|313323|313093|312886|312626|2886
1649437800000|2022-04-08 17:10:00|313104|312907|312292|312160|313106|312990|312230|312031|1519
1649438100000|2022-04-08 17:15:00|312245|312161|312208|311938|312447|312224|312052|311897|1101
1649438400000|2022-04-08 17:20:00|312207|311949|312028|311864|312292|312043|311949|311800|1000
1649438700000|2022-04-08 17:25:00|311996|311800|311767|311520|312057|311889|311575|311500|4627
1649439000000|2022-04-08 17:30:00|311676|311531|311404|311260|311767|311564|311310|311200|1360
1649439300000|2022-04-08 17:35:00|311397|311226|311314|311226|311595|311386|311250|311106|1413
1649439600000|2022-04-08 17:40:00|311442|311227|311373|311011|311506|311375|311117|311000|2264
1649439900000|2022-04-08 17:45:00|311375|311268|310849|310621|311498|311286|310710|310566|2108
1649440200000|2022-04-08 17:50:00|310848|310622|311422|311202|311484|311250|310774|310566|2975
1649440500000|2022-04-08 17:55:00|311415|311042|311777|311559|311811|311704|311267|311041|4164
1649440800000|2022-04-08 18:00:00|311806|311240|311523|311394|312000|311801|311378|311177|3050
1649441100000|2022-04-08 18:05:00|311452|311385|311936|311764|312000|311850|311424|311320|3853
1649441400000|2022-04-08 18:10:00|311918|311766|312475|312314|312633|312484|311918|311617|5032
1649441700000|2022-04-08 18:15:00|312474|312322|312049|311814|312494|312436|311861|311696|3470
1649442000000|2022-04-08 18:20:00|312029|311817|311675|311508|312600|312434|311675|311500|4125
1649442300000|2022-04-08 18:25:00|311674|311500|311060|310809|311674|311500|310554|310450|10509
1649442600000|2022-04-08 18:30:00|311045|310839|310608|310450|311167|310981|310538|310450|3080
1649442900000|2022-04-08 18:35:00|310588|310452|310946|310858|311200|311154|310391|310300|2658
1649443200000|2022-04-08 18:40:00|310940|310533|310758|310554|311111|310992|310580|310422|1751
1649443500000|2022-04-08 18:45:00|310700|310587|310938|310750|310946|310817|310580|310420|2799
1649443800000|2022-04-08 18:50:00|310937|310752|311200|311076|311416|311282|310820|310585|2569
1649444100000|2022-04-08 18:55:00|311198|310947|310559|310406|311200|311061|310501|310301|4201
1649444400000|2022-04-08 19:00:00|310552|310333|310226|310110|310552|310333|310019|309900|5202
1649444700000|2022-04-08 19:05:00|310225|310006|310257|309917|310450|310234|310054|309900|4063
1649445000000|2022-04-08 19:10:00|310132|309914|310359|310116|310913|310710|309858|309700|7680
1649445300000|2022-04-08 19:15:00|310377|310121|309999|309800|310500|310427|309892|309800|4676
1649445600000|2022-04-08 19:20:00|309902|309712|309848|309700|310148|310076|309576|309380|4655
1649445900000|2022-04-08 19:25:00|309838|309701|309796|309613|309975|309863|309652|309500|2848
1649446200000|2022-04-08 19:30:00|309879|309618|309674|309546|310100|310000|309613|309500|3478
1649446500000|2022-04-08 19:35:00|309676|309594|309414|309338|309797|309670|309374|309326|4472
1649446800000|2022-04-08 19:40:00|309500|309335|309671|309620|309800|309690|309384|309224|11271
1649447100000|2022-04-08 19:45:00|309682|309643|309179|309027|309893|309799|309136|309025|17701
1649447400000|2022-04-08 19:50:00|309123|309012|308685|308560|309472|309249|308510|308318|13988
1649447700000|2022-04-08 19:55:00|308708|308563|309050|308915|309319|309106|308601|308548|32437
1649448000000|2022-04-08 20:00:00|309038|308500|309050|308598|309299|308921|308962|308500|2143
1649448300000|2022-04-08 20:05:00|309048|308605|308988|308900|309048|308900|308983|308605|408
1649448600000|2022-04-08 20:10:00|308992|308700|308998|308600|309000|308702|308800|308500|1184
1649448900000|2022-04-08 20:15:00|308928|308700|308928|308700|308928|308900|308848|308694|1620
1649449200000|2022-04-08 20:20:00|309000|308900|309098|308900|309098|308908|308930|308900|631
1649449500000|2022-04-08 20:25:00|308970||308960||308970||308960||205
1649449800000|2022-04-08 20:30:00|||||||||146
1649450100000|2022-04-08 20:35:00|309000||309098||309098||309000||239
1649450400000|2022-04-08 20:40:00|308936||308936||308936||308936||157
1649450700000|2022-04-08 20:45:00|308930|308700|308936|308700|308936|308900|308900|308700|535
1649451000000|2022-04-08 20:50:00|308921||308921||308921||308921||185
1649451300000|2022-04-08 20:55:00|||||||||58
1649664000000|2022-04-11 08:00:00|308622|306601|307804|306600|308622|306642|307804|306600|175
1649664300000|2022-04-11 08:05:00|307100|306265|307000|305800|307370|306265|307000|305800|198
1649664600000|2022-04-11 08:10:00|307100||307000||307100||307000||147
1649664900000|2022-04-11 08:15:00|307100|305628|306800|305628|307100|305628|306800|305628|186
1649665200000|2022-04-11 08:20:00|306000|305322|306000|305500|306000|305500|306000|305322|123
1649665500000|2022-04-11 08:25:00|||||||||247
1649665800000|2022-04-11 08:30:00|||||||||96
1649666100000|2022-04-11 08:35:00|||||||||81
1649666400000|2022-04-11 08:40:00|306090||306210||306230||306090||83
1649666700000|2022-04-11 08:45:00|306180||306800||306800||306000||80
1649667000000|2022-04-11 08:50:00|||||||||80
1649667300000|2022-04-11 08:55:00|||||||||93
1649667600000|2022-04-11 09:00:00|306725||306725||306725||306725||21
1649667900000|2022-04-11 09:05:00|306800||306400||306800||306400||135
1649668200000|2022-04-11 09:10:00|306800|305800|306799|305800|306800|305800|306280|305800|93
1649668500000|2022-04-11 09:15:00|306700||306699||306799||306400||16
1649668800000|2022-04-11 09:20:00|306180||306699||306699||306130||101
1649669100000|2022-04-11 09:25:00|||||||||104
1649669400000|2022-04-11 09:30:00|306250||306699||306699||306025||238
1649669700000|2022-04-11 09:35:00|306250|305680|306699|305800|306699|305800|305818|305322|647
1649670000000|2022-04-11 09:40:00||305700||305322||305706||305322|196
1649670300000|2022-04-11 09:45:00|306800|305400|306800|305322|306800|305900|306800|305322|87
1649670600000|2022-04-11 09:50:00||305400||305322||305400||305322|58
1649670900000|2022-04-11 09:55:00|306770|305400|306700|305857|306800|305857|306700|305400|43
1649671200000|2022-04-11 10:00:00|306690||306690||306690||306690||83
1649671500000|2022-04-11 10:05:00|306650||306700||306700||306630||23
1649671800000|2022-04-11 10:10:00|306670||306700||306700||306360||139
1649672100000|2022-04-11 10:15:00|306740||306800||306800||306720||93
1649672400000|2022-04-11 10:20:00|||||||||4
1649672700000|2022-04-11 10:25:00|||||||||29
1649673000000|2022-04-11 10:30:00|||||||||66
1649673300000|2022-04-11 10:35:00|||||||||13
1649673600000|2022-04-11 10:40:00|||||||||188
1649673900000|2022-04-11 10:45:00|306799||306799||306799||306799||58
1649674200000|2022-04-11 10:50:00|||||||||75
1649674500000|2022-04-11 10:55:00|306800|305900|306800|305900|306800|305900|306800|305900|215
1649674800000|2022-04-11 11:00:00|307500|305952|307015|305857|307500|306000|306500|305857|1745
1649675100000|2022-04-11 11:05:00|307000||306100||307015||306100||995
1649675400000|2022-04-11 11:10:00|306095|305940|306300|305857|307000|305940|305900|305857|1122
1649675700000|2022-04-11 11:15:00|306294|305700|306200|305802|307000|306000|305998|305700|581
1649676000000|2022-04-11 11:20:00|306700|305803|306700|305500|306700|305803|306000|305500|255
1649676300000|2022-04-11 11:25:00|306500|305400|305857|305000|306515|305400|305620|305000|1007
1649676600000|2022-04-11 11:30:00|305850|305100|305583|305000|306000|305100|305300|305000|355
1649676900000|2022-04-11 11:35:00|305501|305100|305399|305100|305583|305101|305399|305100|854
1649677200000|2022-04-11 11:40:00|305499|305000|305100|304710|305499|305000|305100|304700|1195
1649677500000|2022-04-11 11:45:00|305000|304800|304910|304700|305000|304800|304910|304500|933
1649677800000|2022-04-11 11:50:00|305000|304710|305148|304710|305500|305000|305000|304710|2011
1649678100000|2022-04-11 11:55:00|305100||305000||305500||305000||490
1649678400000|2022-04-11 12:00:00|305240|304700|305000|304700|305500|304710|305000|304700|1377
1649678700000|2022-04-11 12:05:00|304976|304600|304848|304100|305000|304600|304716|304100|895
1649679000000|2022-04-11 12:10:00|304619|304102|304500|304026|304848|304102|304500|304000|416
1649679300000|2022-04-11 12:15:00|304480|304001|304839|304071|304849|304300|304480|304001|400
1649679600000|2022-04-11 12:20:00|305000|304100|304459|303900|305000|304156|304400|303804|1320
1649679900000|2022-04-11 12:25:00|304400|303924|304500|304070|304500|304070|304394|303924|336
1649680200000|2022-04-11 12:30:00|304490|304072|304350|304070|304500|304072|304300|304070|558
1649680500000|2022-04-11 12:35:00|304400|304000|304700|304300|305000|304300|304400|303901|894
1649680800000|2022-04-11 12:40:00|304799|304500|304800|304600|305000|304600|304639|304500|631
1649681100000|2022-04-11 12:45:00|305000|304640|306000|305000|306000|305002|304999|304600|1703
1649681400000|2022-04-11 12:50:00|305499|305001|305249|305000|305499|305002|305249|305000|1586
1649681700000|2022-04-11 12:55:00|305100||305100||305100||305094||1060
1649682000000|2022-04-11 13:00:00|305149|305001|305290|305001|305400|305001|305149|305000|1334
1649682300000|2022-04-11 13:05:00|305289|305000|305249|305000|305299|305010|305239|305000|995
1649682600000|2022-04-11 13:10:00|305206|305006|305248|305000|305249|305006|305200|305000|631
1649682900000|2022-04-11 13:15:00|305246|305002|305699|305300|305700|305300|305200|305000|853
1649683200000|2022-04-11 13:20:00|305539|305200|305549|305000|305549|305200|305200|305000|1162
1649683500000|2022-04-11 13:25:00|305493|305037|305499|305302|305549|305302|305249|305037|2616
1649683800000|2022-04-11 13:30:00|305475|305306|304757|304450|305935|305611|304148|304010|31241
1649684100000|2022-04-11 13:35:00|304704|304451|306200|305906|306299|306034|304325|304157|12178
1649684400000|2022-04-11 13:40:00|306199|305912|307199|306847|307200|306989|305901|305641|25005
1649684700000|2022-04-11 13:45:00|307200|306848|307405|307100|308000|307801|306464|306238|11975
1649685000000|2022-04-11 13:50:00|307301|307122|307399|307045|308100|307955|306898|306607|7088
1649685300000|2022-04-11 13:55:00|307398|307121|306856|306500|307725|307481|306764|306500|4797
1649685600000|2022-04-11 14:00:00|306801|306502|307361|306778|308273|308001|306697|306318|8240
1649685900000|2022-04-11 14:05:00|307356|306837|306873|306747|307356|306999|306405|306209|4091
1649686200000|2022-04-11 14:10:00|306795|306700|306043|305721|307347|307080|305725|305406|5205
1649686500000|2022-04-11 14:15:00|306157|305940|305000|304707|306800|306457|304649|304500|4872
1649686800000|2022-04-11 14:20:00|305267|304716|304925|304619|305433|305024|304375|304316|2430
1649687100000|2022-04-11 14:25:00|305004|304620|304286|303948|305432|304983|303780|303627|8274
1649687400000|2022-04-11 14:30:00|304285|303966|304849|304658|305297|305001|303842|303712|8726
1649687700000|2022-04-11 14:35:00|304848|304657|303957|303629|305054|304753|303758|303523|5331
1649688000000|2022-04-11 14:40:00|303843|303627|302247|302055|303843|303627|302244|302055|8313
1649688300000|2022-04-11 14:45:00|302246|302100|302029|301928|302681|302502|301925|301794|12419
1649688600000|2022-04-11 14:50:00|302028|301929|302563|302304|302940|302750|301977|301839|4810
1649688900000|2022-04-11 14:55:00|302532|302346|302752|302421|302938|302804|302240|302053|3556
1649689200000|2022-04-11 15:00:00|302598|302420|302559|302423|302938|302799|302252|302100|2458
1649689500000|2022-04-11 15:05:00|302602|302419|303092|302833|303436|303277|302442|302228|5268
1649689800000|2022-04-11 15:10:00|303089|302698|303420|302974|303700|303595|302698|302554|7786
1649690100000|2022-04-11 15:15:00|303418|302977|303268|302990|303644|303416|303111|302940|2148
1649690400000|2022-04-11 15:20:00|303179|302912|303425|303062|303700|303471|303168|302912|2170
1649690700000|2022-04-11 15:25:00|303418|303061|303472|303321|303500|303390|303171|303046|1900
1649691000000|2022-04-11 15:30:00|303471|303300|303862|303686|304297|304106|303470|303200|6977
1649691300000|2022-04-11 15:35:00|303805|303684|304092|303949|304391|304126|303705|303486|4262
1649691600000|2022-04-11 15:40:00|304091|303889|304243|304031|304492|304395|303918|303800|3785
1649691900000|2022-04-11 15:45:00|304241|304190|303755|303522|304468|304291|303562|303500|3682
1649692200000|2022-04-11 15:50:00|303713|303542|304087|303890|304374|304191|303443|303224|3400
1649692500000|2022-04-11 15:55:00|304074|303892|303452|303300|304180|303931|303399|303300|4193
1649692800000|2022-04-11 16:00:00|303678|303302|303256|303029|303678|303302|302956|302693|2910
1649693100000|2022-04-11 16:05:00|303255|302975|303229|302908|303479|303252|303046|302762|1500
1649693400000|2022-04-11 16:10:00|303237|302973|302918|302663|303459|303041|302794|302623|1938
1649693700000|2022-04-11 16:15:00|302916|302748|303286|302957|303459|303148|302736|302568|1400
1649694000000|2022-04-11 16:20:00|303278|303059|303046|302900|303433|303235|302945|302669|1616
1649694300000|2022-04-11 16:25:00|303031|302828|302629|302400|303281|303000|302506|302400|4258
1649694600000|2022-04-11 16:30:00|302619|302406|302355|302202|302799|302577|302072|302020|2411
1649694900000|2022-04-11 16:35:00|302380|302251|302326|302050|302555|302367|302096|302010|3640
1649695200000|2022-04-11 16:40:00|302199|302011|302749|302500|302844|302672|302165|302011|3269
1649695500000|2022-04-11 16:45:00|302953|302643|303294|303107|303458|303197|302732|302558|2081
1649695800000|2022-04-11 16:50:00|303300|303114|303440|303129|303441|303145|303037|302780|1610
1649696100000|2022-04-11 16:55:00|303426|303132|304049|303821|304239|304020|303388|303132|2823
1649696400000|2022-04-11 17:00:00|304041|303873|304884|304501|305000|304880|303969|303700|4858
1649696700000|2022-04-11 17:05:00|304882|304505|304866|304701|305500|305383|304561|304303|7422
1649697000000|2022-04-11 17:10:00|304999|304648|305748|305495|305750|305617|304738|304502|8115
1649697300000|2022-04-11 17:15:00|305612|305467|305412|305221|305665|305467|305220|304974|2319
1649697600000|2022-04-11 17:20:00|305419|305305|304592|304360|305500|305305|304418|304100|5326
1649697900000|2022-04-11 17:25:00|304760|304370|304060|303868|304839|304520|303848|303500|3639
1649698200000|2022-04-11 17:30:00|303993|303777|304499|304350|304605|304403|303900|303500|5881
1649698500000|2022-04-11 17:35:00|304500|304357|304466|304165|304871|304632|304271|304000|1839
1649698800000|2022-04-11 17:40:00|304458|304172|303843|303677|304586|304355|303816|303665|3300
1649699100000|2022-04-11 17:45:00|303819|303679|303500|303129|304027|303754|303252|303001|2801
1649699400000|2022-04-11 17:50:00|303455|303128|303356|303061|303597|303391|303251|303000|2200
1649699700000|2022-04-11 17:55:00|303332|303064|303776|303487|303776|303507|303043|302880|2112
1649700000000|2022-04-11 18:00:00|303770|303485|303499|303018|303776|303563|303048|302740|1987
1649700300000|2022-04-11 18:05:00|303496|303221|304319|303901|304500|304262|303323|303018|2589
1649700600000|2022-04-11 18:10:00|304315|303933|303416|303247|304400|304245|303279|303004|2353
1649700900000|2022-04-11 18:15:00|303404|303252|302988|302900|303498|303301|302988|302900|1939
1649701200000|2022-04-11 18:20:00|302987|302816|303065|302901|303280|303100|302987|302800|1016
1649701500000|2022-04-11 18:25:00|303000|302900|303200|303000|303300|303117|302966|302820|800
1649701800000|2022-04-11 18:30:00|303097|302820|303375|303184|303376|303235|302765|302508|3684
1649702100000|2022-04-11 18:35:00|303376|303186|303545|303269|303640|303437|303162|303046|2400
1649702400000|2022-04-11 18:40:00|303620|303315|303500|303359|303620|303514|303416|303103|1471
1649702700000|2022-04-11 18:45:00|303565|303425|304794|304544|304795|304544|303565|303358|10712
1649703000000|2022-04-11 18:50:00|304792|304545|304487|304267|305150|304970|304397|304200|4841
1649703300000|2022-04-11 18:55:00|304485|304256|304133|303937|304710|304569|304018|303855|1549
1649703600000|2022-04-11 19:00:00|304134|303941|304239|303945|305148|304907|304082|303856|5648
1649703900000|2022-04-11 19:05:00|304180|303946|303895|303712|304183|304017|303561|303414|1557
1649704200000|2022-04-11 19:10:00|303896|303723|303681|303538|304104|303960|303600|303444|2143
1649704500000|2022-04-11 19:15:00|303752|303657|303606|303405|303954|303695|303440|303177|2607
1649704800000|2022-04-11 19:20:00|303581|303305|303247|303101|303581|303437|303232|303054|2600
1649705100000|2022-04-11 19:25:00|303181|303053|302778|302669|303184|303053|302720|302538|2795
1649705400000|2022-04-11 19:30:00|302767|302636|301997|301905|302900|302821|301994|301905|3914
1649705700000|2022-04-11 19:35:00|301996|301900|301743|301559|302095|302000|301069|301004|6652
1649706000000|2022-04-11 19:40:00|301821|301601|301599|301393|302150|301972|301450|301300|4351
1649706300000|2022-04-11 19:45:00|301584|301394|302240|302122|302244|302122|301445|301355|7557
1649706600000|2022-04-11 19:50:00|302121|302123|302023|301873|302701|302612|301917|301670|12010
1649706900000|2022-04-11 19:55:00|302057|301918|302472|302243|302500|302432|301885|301670|23076
1649707200000|2022-04-11 20:00:00|302471|302245|302200|302000|302900|302260|302200|301501|1506
1649707500000|2022-04-11 20:05:00|302300|302002|302400|302000|302400|302012|302300|302000|559
1649707800000|2022-04-11 20:10:00|302500|302245|302493|302245|302500|302245|302493|302245|494
1649708100000|2022-04-11 20:15:00|||||||||668
1649708400000|2022-04-11 20:20:00|302500|302150|302500|302250|302500|302450|302450|302150|818
1649708700000|2022-04-11 20:25:00|||||||||321
1649709000000|2022-04-11 20:30:00|302400|302259|302366|302259|302400|302259|302356|302259|165
1649709300000|2022-04-11 20:35:00|302500||302500||302500||302498||112
1649709600000|2022-04-11 20:40:00|||||||||78
1649709900000|2022-04-11 20:45:00||302310||302310||302310||302310|197
1649710200000|2022-04-11 20:50:00|||||||||38
1649710500000|2022-04-11 20:55:00|||||||||66
1649710800000|2022-04-11 21:00:00|||||||||6
1649711100000|2022-04-11 21:05:00|||||||||9
1649711400000|2022-04-11 21:10:00|||||||||21
1649711700000|2022-04-11 21:15:00|||||||||26
1649712000000|2022-04-11 21:20:00|302572|302378|302700|302378|302700|302378|302572|302378|696
1649712300000|2022-04-11 21:25:00|302500|302300|302500|302300|302500|302300|302500|302300|153
1649712600000|2022-04-11 21:30:00||302301||302301||302301||302301|290
1649712900000|2022-04-11 21:35:00|||||||||11
1649713200000|2022-04-11 21:40:00|||||||||15
1649713500000|2022-04-11 21:45:00|||||||||101
1649713800000|2022-04-11 21:50:00||302311||302301||302311||302300|82
1649714100000|2022-04-11 21:55:00|||||||||11
1649714400000|2022-04-11 22:00:00|302700|302305|302700|302305|302700|302305|302700|302301|475
1649714700000|2022-04-11 22:05:00|302500|302306|302500|302306|302500|302306|302500|302306|636
1649715000000|2022-04-11 22:10:00|302700|302300|302700|302301|302700|302311|302700|302300|654
1649715300000|2022-04-11 22:15:00||302303||302314||302411||302300|254
1649715600000|2022-04-11 22:20:00|302500|302321|302699|302328|302700|302338|302500|302321|631
1649715900000|2022-04-11 22:25:00|302350|302321|302700|302351|302700|302351|302350|302321|1010
1649716200000|2022-04-11 22:30:00|302699||302698||302700||302696||89
1649716500000|2022-04-11 22:35:00|302690||302689||302690||302688||114
1649716800000|2022-04-11 22:40:00|302690|302352|302636|302351|302690|302352|302636|302351|212
1649717100000|2022-04-11 22:45:00||302355||302355||302356||302355|162
1649717400000|2022-04-11 22:50:00|302580|302351|302580|302351|302580|302351|302580|302351|55
1649717700000|2022-04-11 22:55:00|302700|302400|302600|302400|302700|302400|302600|302400|282
1649718000000|2022-04-11 23:00:00|302700|302401|302700|302400|302700|302401|302700|302362|18
1649718300000|2022-04-11 23:05:00|302699|302362|302680|302300|302699|302362|302543|302300|213
1649718600000|2022-04-11 23:10:00|||||||||46
1649718900000|2022-04-11 23:15:00|302490||302490||302490||302490||113
1649719200000|2022-04-11 23:20:00|302680|302244|302499|301800|302680|302244|302499|301800|591
1649719500000|2022-04-11 23:25:00|302599|301801|302200|301801|302680|301801|302200|301800|84
1649719800000|2022-04-11 23:30:00|302500|301800|302680|301900|302680|301900|302500|301800|98
1649720100000|2022-04-11 23:35:00|302600|302200|302340|301801|302600|302250|302340|301801|517
1649720400000|2022-04-11 23:40:00|302300|301800|302340|301803|302340|301830|302297|301800|262
1649720700000|2022-04-11 23:45:00|302300|301800|302340|301800|302340|301800|302300|301800|105
1649721000000|2022-04-11 23:50:00|302339||302288||302339||302288||162
1649721300000|2022-04-11 23:55:00|302287||302340||302340||302250||231
1649750400000|2022-04-12 08:00:00|302516||302533||302720||302364||103
1649750700000|2022-04-12 08:05:00|302720|301065|302545|301065|302720|301065|302545|301065|28
1649751000000|2022-04-12 08:10:00|302720|301064|302703|301064|302720|301065|302545|301064|78
1649751300000|2022-04-12 08:15:00|302720|301065|302703|301064|302720|301065|302260|301064|102
1649751600000|2022-04-12 08:20:00|302720|301066|302720|301064|302720|301781|302230|301064|162
1649751900000|2022-04-12 08:25:00|302714||302720||302720||302563||65
1649752200000|2022-04-12 08:30:00|||||||||52
1649752500000|2022-04-12 08:35:00|303053|302100|303369|301248|303369|302100|303053|301064|198
1649752800000|2022-04-12 08:40:00|304080|302550|304360|301523|304818|302650|304080|301064|164
1649753100000|2022-04-12 08:45:00|304818|301064|304407|301189|304818|301530|304339|301064|44
1649753400000|2022-04-12 08:50:00|303000|301065|304401|301467|304817|301467|303000|301065|126
1649753700000|2022-04-12 08:55:00|304818|302150|304322|302601|305694|302601|304322|301064|75
1649754000000|2022-04-12 09:00:00|305603||304307||314900||303999||79
1649754300000|2022-04-12 09:05:00|303999|302602|304334|302602|314900|302602|303999|302602|2
1649754600000|2022-04-12 09:10:00|305628|302603|304017|301268|314900|302603|302850|300000|132
1649754900000|2022-04-12 09:15:00|314900|300000|304697|302001|315000|302002|303999|300000|148
1649755200000|2022-04-12 09:20:00|315000|302002|304271|302001|315000|302002|303999|302001|43
1649755500000|2022-04-12 09:25:00|305535|302244|304526|302601|305535|302601|304397|302244|49
1649755800000|2022-04-12 09:30:00|304999|302605|305094|302605|307600|302605|304877|302605|7
1649756100000|2022-04-12 09:35:00|307600||305168||307600||304975||10
1649756400000|2022-04-12 09:40:00|305505|302700|305293|302700|305505|302700|305293|302700|28
1649756700000|2022-04-12 09:45:00|305704||305146||305704||305127||43
1649757000000|2022-04-12 09:50:00|305616||305459||305768||305319||22
1649757300000|2022-04-12 09:55:00|305768|303000|305323|303000|305920|303000|305323|303000|10
1649757600000|2022-04-12 10:00:00|||||||||7
1649757900000|2022-04-12 10:05:00|305762||305272||305762||304819||45
1649758200000|2022-04-12 10:10:00|305488||304999||305645||304777||24
1649758500000|2022-04-12 10:15:00|304998|302700|304692|302700|305336|302700|304444|302700|145
1649758800000|2022-04-12 10:20:00|304694||304825||307600||304676||25
1649759100000|2022-04-12 10:25:00|304827||304999||307600||304492||11
1649759400000|2022-04-12 10:30:00|307600|302400|304999|303000|307600|303000|304999|302400|6
1649759700000|2022-04-12 10:35:00|307600||305205||307600||304998||32
1649760000000|2022-04-12 10:40:00|307600||304999||307600||304999||20
1649760300000|2022-04-12 10:45:00|306464||304999||307600||304999||48
1649760600000|2022-04-12 10:50:00|||||||||1
1649760900000|2022-04-12 10:55:00|304860|303001|304860|303000|304860|303001|304860|303000|39
1649761200000|2022-04-12 11:00:00|304800|302966|302500|301000|304800|303200|302405|300500|5398
1649761500000|2022-04-12 11:05:00|302499|301001|302300|301502|302499|301502|301969|301001|246
1649761800000|2022-04-12 11:10:00|302200|300640|302189|301520|302200|301520|302097|300544|532
1649762100000|2022-04-12 11:15:00|302175|300542|302160|300502|302189|300542|302160|300500|142
1649762400000|2022-04-12 11:20:00|302200|300943|302190|301001|302200|301720|302190|300502|248
1649762700000|2022-04-12 11:25:00|302100|301400|302100|301715|302100|301800|301990|301400|424
1649763000000|2022-04-12 11:30:00|302200|301716|302300|301715|302300|301716|302177|301715|196
1649763300000|2022-04-12 11:35:00|302290||302100||302300||302100||58
1649763600000|2022-04-12 11:40:00|302300||302280||302300||302280||228
1649763900000|2022-04-12 11:45:00|302300|302000|302299|301715|302300|302000|302299|301715|235
1649764200000|2022-04-12 11:50:00|302300|302000|302779|301731|303400|302101|302300|301715|980
1649764500000|2022-04-12 11:55:00|302900||303000||303400||302620||204
1649764800000|2022-04-12 12:00:00|302500|302020|302777|302020|302777|302260|302496|301350|644
1649765100000|2022-04-12 12:05:00|302836|302022|303400|302602|303900|302619|302836|302022|621
1649765400000|2022-04-12 12:10:00|303355||303099||303400||303099||235
1649765700000|2022-04-12 12:15:00|303199|302603|303380|301691|303900|303000|303199|301690|475
1649766000000|2022-04-12 12:20:00|303089|302100|302988|302244|303090|302399|302955|302100|56
1649766300000|2022-04-12 12:25:00|303099|302300|303099|302500|303099|302500|303085|302300|113
1649766600000|2022-04-12 12:30:00|303100|302600|307300|306605|307500|307000|303100|302500|9973
1649766900000|2022-04-12 12:35:00|307299|306607|306428|305020|307300|306985|306259|305000|4494
1649767200000|2022-04-12 12:40:00|306449|305120|308990|308500|309500|308501|306200|305120|4326
1649767500000|2022-04-12 12:45:00|309000|308200|309277|309005|309900|309500|308652|307000|11420
1649767800000|2022-04-12 12:50:00|309275|309000|309277|308901|309277|309002|308847|308500|9169
1649768100000|2022-04-12 12:55:00|309400|308900|309260|308600|309777|309500|309005|308400|2923
1649768400000|2022-04-12 13:00:00|309000|309000|309000|308620|309268|309100|308800|308600|1481
1649768700000|2022-04-12 13:05:00|308980|308600|308700|308030|309160|308600|308400|308030|1389
1649769000000|2022-04-12 13:10:00|308800|308020|308463|307810|309000|308020|308279|307600|1886
1649769300000|2022-04-12 13:15:00|308448|307820|308384|307803|308828|308400|308300|307800|2270
1649769600000|2022-04-12 13:20:00|308400|307802|308400|307805|308400|308300|308000|307802|2410
1649769900000|2022-04-12 13:25:00|308300|308020|308125|307200|308400|308106|307512|307177|4105
1649770200000|2022-04-12 13:30:00|307801|307204|305594|305440|308200|307978|305369|305115|22634
1649770500000|2022-04-12 13:35:00|305602|305519|305617|305431|306131|305885|304257|304001|15589
1649770800000|2022-04-12 13:40:00|305580|305438|305399|305107|305851|305604|303991|303800|9159
1649771100000|2022-04-12 13:45:00|305504|305041|306383|305858|306800|306541|304817|304507|9755
1649771400000|2022-04-12 13:50:00|306384|306002|307000|306867|307300|307096|306349|306000|7268
1649771700000|2022-04-12 13:55:00|306999|306753|308249|307931|308288|308126|306537|306008|11847
1649772000000|2022-04-12 14:00:00|308300|307933|308995|308852|308995|308884|308197|307903|13270
1649772300000|2022-04-12 14:05:00|309000|308906|308212|307855|309269|309099|307639|307337|11296
1649772600000|2022-04-12 14:10:00|308213|308021|308362|308061|309000|308691|307987|307697|2976
1649772900000|2022-04-12 14:15:00|308361|308060|308796|308608|310276|309971|308249|307697|15290
1649773200000|2022-04-12 14:20:00|308873|308615|308823|308560|309700|309465|308567|308301|3505
1649773500000|2022-04-12 14:25:00|308969|308660|309062|308687|309888|309603|308726|308502|11886
1649773800000|2022-04-12 14:30:00|308909|308757|308900|308800|309125|308961|308500|308300|3088
1649774100000|2022-04-12 14:35:00|308899|308769|307428|307234|309000|308803|307265|307063|4769
1649774400000|2022-04-12 14:40:00|307401|307182|307863|307465|308001|307752|307158|307000|3941
1649774700000|2022-04-12 14:45:00|307700|307430|306790|306600|308219|307851|306684|306484|5817
1649775000000|2022-04-12 14:50:00|306660|306524|306855|306531|307026|306783|306120|306005|4686
1649775300000|2022-04-12 14:55:00|306739|306502|307500|307251|307779|307449|306465|306230|4020
1649775600000|2022-04-12 15:00:00|307345|307095|307877|307617|308200|307970|306957|306696|5356
1649775900000|2022-04-12 15:05:00|307875|307644|306284|306140|307892|307644|306284|306139|2320
1649776200000|2022-04-12 15:10:00|306339|306201|307135|306942|307249|307024|306294|306100|1300
1649776500000|2022-04-12 15:15:00|307003|306945|308065|307686|308100|307847|307003|306874|2711
1649776800000|2022-04-12 15:20:00|308064|307733|308542|308250|308742|308416|307922|307438|2561
1649777100000|2022-04-12 15:25:00|308487|308259|308985|308836|309337|309077|308345|308174|9496
1649777400000|2022-04-12 15:30:00|308957|308786|309176|309000|309500|309360|308852|308579|6784
1649777700000|2022-04-12 15:35:00|309345|309069|308946|308725|309400|309235|308661|308300|4245
1649778000000|2022-04-12 15:40:00|308948|308737|309033|308831|309370|309112|308828|308585|4168
1649778300000|2022-04-12 15:45:00|309100|308902|308242|308143|309100|308910|307897|307777|4517
1649778600000|2022-04-12 15:50:00|308241|308101|309096|308969|309299|309082|308063|307862|3607
1649778900000|2022-04-12 15:55:00|309100|308970|309057|308634|309410|309294|308680|308385|14756
1649779200000|2022-04-12 16:00:00|308857|308508|308599|308379|309057|308775|308530|308305|3781
1649779500000|2022-04-12 16:05:00|308707|308460|307967|307625|308707|308527|307864|307550|1220
1649779800000|2022-04-12 16:10:00|307960|307737|307949|307799|308147|307975|307552|307400|2468
1649780100000|2022-04-12 16:15:00|307943|307800|308695|308463|309000|308900|307686|307477|4210
1649780400000|2022-04-12 16:20:00|308617|308400|307605|307435|308806|308500|307500|307320|1825
1649780700000|2022-04-12 16:25:00|307572|307436|306928|306701|307591|307437|306760|306520|5414
1649781000000|2022-04-12 16:30:00|306927|306752|306797|306575|307107|306894|306480|306400|4177
1649781300000|2022-04-12 16:35:00|306961|306583|307097|306939|307339|307139|306798|306573|2749
1649781600000|2022-04-12 16:40:00|307055|306938|307059|306712|307500|307245|306864|306600|3158
1649781900000|2022-04-12 16:45:00|307138|306914|307070|306850|307485|307075|306523|306400|2205
1649782200000|2022-04-12 16:50:00|307062|306933|307610|307301|308000|307770|307062|306876|3531
1649782500000|2022-04-12 16:55:00|307504|307286|307654|307312|307800|307600|307406|307154|3167
1649782800000|2022-04-12 17:00:00|307554|307260|307007|306673|307800|307603|306625|306451|2225
1649783100000|2022-04-12 17:05:00|307006|306701|306838|306575|307330|306983|306550|306400|1512
1649783400000|2022-04-12 17:10:00|306796|306464|307359|307184|307700|307513|306649|306464|1130
1649783700000|2022-04-12 17:15:00|307288|307111|307499|307135|307534|307220|306800|306634|906
1649784000000|2022-04-12 17:20:00|307500|307237|307211|306947|307963|307803|306974|306712|2422
1649784300000|2022-04-12 17:25:00|307196|306848|306874|306735|307300|307037|306754|306650|350
1649784600000|2022-04-12 17:30:00|306982|306799|307095|306890|307300|307235|306614|306500|1174
1649784900000|2022-04-12 17:35:00|307100|306878|306326|306060|307474|307225|306285|306060|1952
1649785200000|2022-04-12 17:40:00|306318|306134|305400|305170|306636|306380|305300|305163|3873
1649785500000|2022-04-12 17:45:00|305393|305225|305430|305309|305723|305441|304979|304858|1534
1649785800000|2022-04-12 17:50:00|305429|305214|304836|304639|305429|305214|304734|304500|1657
1649786100000|2022-04-12 17:55:00|304797|304600|304586|304298|304800|304639|304222|304053|4234
1649786400000|2022-04-12 18:00:00|304555|304065|304855|304740|304986|304740|304286|304065|2382
1649786700000|2022-04-12 18:05:00|304848|304637|304386|304200|305212|304966|304194|304067|5189
1649787000000|2022-04-12 18:10:00|304380|304100|303298|303182|304500|304208|303263|303182|4145
1649787300000|2022-04-12 18:15:00|303284|303123|302507|302409|303399|303168|302277|302200|9984
1649787600000|2022-04-12 18:20:00|302499|302388|302385|302248|302988|302731|302218|302043|3147
1649787900000|2022-04-12 18:25:00|302384|302252|302117|302000|302851|302671|302085|302000|3104
1649788200000|2022-04-12 18:30:00|302114|302002|301996|301784|302460|302152|301469|301308|3681
1649788500000|2022-04-12 18:35:00|301878|301823|301973|301712|302139|302032|301706|301508|4266
1649788800000|2022-04-12 18:40:00|301966|301715|301398|301193|302108|301998|301215|301066|5313
1649789100000|2022-04-12 18:45:00|301465|301323|303073|302724|303200|303027|301465|301323|7881
1649789400000|2022-04-12 18:50:00|302853|302473|302935|302758|303102|302840|302480|302358|5620
1649789700000|2022-04-12 18:55:00|302936|302801|302611|302410|303400|303226|302532|302365|5725
1649790000000|2022-04-12 19:00:00|302613|302370|301435|301332|302798|302601|301433|301225|3142
1649790300000|2022-04-12 19:05:00|301420|301225|300999|300852|301800|301552|300994|300816|10121
1649790600000|2022-04-12 19:10:00|301007|300856|301000|300829|301600|301390|300912|300812|6040
1649790900000|2022-04-12 19:15:00|300999|300901|301751|301650|301921|301660|300864|300715|4185
1649791200000|2022-04-12 19:20:00|301913|301651|301995|301803|302460|302140|301750|301599|4269
1649791500000|2022-04-12 19:25:00|301991|301687|301488|301259|301991|301707|301218|301097|2687
1649791800000|2022-04-12 19:30:00|301589|301272|301284|301100|301853|301668|301233|301097|4026
1649792100000|2022-04-12 19:35:00|301250|301173|302637|302517|302800|302600|301130|301000|3330
1649792400000|2022-04-12 19:40:00|302636|302496|302196|302022|303174|302933|302156|302012|6245
1649792700000|2022-04-12 19:45:00|302159|302000|302606|302160|303200|303031|301910|301700|5508
1649793000000|2022-04-12 19:50:00|302417|302300|302298|302131|303100|302624|301831|301662|10996
1649793300000|2022-04-12 19:55:00|302297|302132|301602|301518|302308|302257|301452|301348|23466
1649793600000|2022-04-12 20:00:00|302000|301533|301490|301100|303390|301533|301300|301000|101299
1649793900000|2022-04-12 20:05:00|301337|301123|303300|301550|303300|301550|301123|301100|3071
1649794200000|2022-04-12 20:10:00|302036|301700|302000|301575|302500|301700|302000|301550|577
1649794500000|2022-04-12 20:15:00|301900||301770||302248||301770||152
1649794800000|2022-04-12 20:20:00|301698||301698||301698||301698||151
1649795100000|2022-04-12 20:25:00|||||||||55
1649795400000|2022-04-12 20:30:00|301770||301770||301770||301770||51
1649795700000|2022-04-12 20:35:00|||||||||18
1649796000000|2022-04-12 20:40:00|||||||||53
1649796300000|2022-04-12 20:45:00|||||||||131
1649796600000|2022-04-12 20:50:00|301800|301600|302099|301575|302099|301600|301800|301575|222
1649796900000|2022-04-12 20:55:00|302100|301650|301840|301650|302100|301650|301840|301650|98
1649797200000|2022-04-12 21:00:00|301899||301899||301899||301899||27
1649797500000|2022-04-12 21:05:00||301608||301608||301608||301608|27
1649797800000|2022-04-12 21:10:00|301855|301600|301838|301600|301855|301600|301825|301600|33
1649798100000|2022-04-12 21:15:00|301837|301625|301898|301600|301899|301625|301837|301600|181
1649798400000|2022-04-12 21:20:00|301988|301611|301988|301611|301988|301700|301988|301611|32
1649798700000|2022-04-12 21:25:00|301999|301608|302175|301701|302200|302178|301999|301608|747
1649799000000|2022-04-12 21:30:00|302178|301703|302199|301700|302200|301904|302178|301700|283
1649799300000|2022-04-12 21:35:00|||||||||16
1649799600000|2022-04-12 21:40:00|302000|301760|302000|301606|302178|301760|301700|301606|967
1649799900000|2022-04-12 21:45:00||301611||301618||301618||301611|171
1649800200000|2022-04-12 21:50:00|||||||||17
1649800500000|2022-04-12 21:55:00|301980|301701|301980|301701|301980|301701|301980|301701|29
1649800800000|2022-04-12 22:00:00|302000|301800|302178|301701|302178|301800|301980|301701|272
1649801100000|2022-04-12 22:05:00|302220|301710|302169|301710|302220|301923|302169|301710|126
1649801400000|2022-04-12 22:10:00|302225|301712|302225|301710|302225|301716|302190|301710|71
1649801700000|2022-04-12 22:15:00|302223|301700|302147|301606|302225|301700|302147|301606|46
1649802000000|2022-04-12 22:20:00|301988|301550|301800|301550|302225|301550|301800|301550|191
1649802300000|2022-04-12 22:25:00||301575||301575||301575||301575|45
1649802600000|2022-04-12 22:30:00|302190|301602|302200|301600|302200|301602|302067|301600|22
1649802900000|2022-04-12 22:35:00|302225|301604|302147|301600|302225|301604|302147|301600|59
1649803200000|2022-04-12 22:40:00|302225|301601|302224|301601|302225|301601|301888|301601|48
1649803500000|2022-04-12 22:45:00|302199|301600|301900|301600|302224|301605|301900|301600|15
1649803800000|2022-04-12 22:50:00|302220|301707|301916|301616|302220|301708|301916|301615|203
1649804100000|2022-04-12 22:55:00|302220|301750|302225|301901|302225|301901|302220|301750|162
1649804400000|2022-04-12 23:00:00||301902||301925||302002||301901|354
1649804700000|2022-04-12 23:05:00||301901||301901||301922||301901|149
1649805000000|2022-04-12 23:10:00|302100||302225||302225||302100||258
1649805300000|2022-04-12 23:15:00||301950||301925||302200||301901|1284
1649805600000|2022-04-12 23:20:00||301930||301930||301930||301930|11
1649805900000|2022-04-12 23:25:00||302102||301930||302102||301930|68
1649806200000|2022-04-12 23:30:00|302200|302000|302225|302000|302225|302000|302200|302000|21
1649806500000|2022-04-12 23:35:00|302222|301930|302225|302000|302225|302000|302222|301930|323
1649806800000|2022-04-12 23:40:00|||||||||14
1649807100000|2022-04-12 23:45:00||302114||302108||302114||302000|358
1649807400000|2022-04-12 23:50:00|302400|302114|302600|302400|302600|302400|302400|302108|1207
1649807700000|2022-04-12 23:55:00||302500||302500||302500||302225|122
1649836800000|2022-04-13 08:00:00|305409|303741|304740|304100|305409|304100|304500|303123|304
1649837100000|2022-04-13 08:05:00|305000|304341|305600|304100|305600|304341|304719|304100|268
1649837400000|2022-04-13 08:10:00|305275||305546||305600||304646||71
1649837700000|2022-04-13 08:15:00|305544||305600||305600||305543||4
1649838000000|2022-04-13 08:20:00|||||||||16
1649838300000|2022-04-13 08:25:00|305500|303123|304996|302242|305600|303123|303685|302237|342
1649838600000|2022-04-13 08:30:00|304995|302237|305600|302237|305600|302239|304977|302237|22
1649838900000|2022-04-13 08:35:00|305500|302400|305592|302965|305600|303235|305500|302237|31
1649839200000|2022-04-13 08:40:00|305594|302237|305600|303248|305600|303248|304925|302237|100
1649839500000|2022-04-13 08:45:00||302237||303278||303503||302237|42
1649839800000|2022-04-13 08:50:00|305000|302237|305600|303152|305600|303248|304400|302237|153
1649840100000|2022-04-13 08:55:00||302237||303233||303233||302237|1
1649840400000|2022-04-13 09:00:00|304832|302237|304500|303084|304832|303084|304500|302237|11
1649840700000|2022-04-13 09:05:00||302237||302952||303075||302237|3
1649841000000|2022-04-13 09:10:00||302237||302826||302826||302237|0
1649841300000|2022-04-13 09:15:00|304498|302237|304498|302954|304498|302959|304498|302237|7
1649841600000|2022-04-13 09:20:00|304500|302237|304298|302812|304500|302812|304298|302237|5
1649841900000|2022-04-13 09:25:00|304299||304299||304299||304298||33
1649842200000|2022-04-13 09:30:00|305000||304199||305000||304199||58
1649842500000|2022-04-13 09:35:00|304182|302237|303800|302237|304182|302759|303800|302237|58
1649842800000|2022-04-13 09:40:00|304182|302465|303998|302514|304182|302516|303998|302237|2
1649843100000|2022-04-13 09:45:00|303997|302516|303997|302237|303997|302516|303997|302237|18
1649843400000|2022-04-13 09:50:00|||||||||5
1649843700000|2022-04-13 09:55:00|303998|302400|303998|302237|303998|302400|303998|302237|157
1649844000000|2022-04-13 10:00:00|||||||||37
1649844300000|2022-04-13 10:05:00|303636||303099||303998||303099||296
1649844600000|2022-04-13 10:10:00|304299||303200||305600||303100||133
1649844900000|2022-04-13 10:15:00|303195||303195||303195||303195||107
1649845200000|2022-04-13 10:20:00|303200||303199||303200||303199||12
1649845500000|2022-04-13 10:25:00|303200|302750|303100|302780|303200|302780|303100|302750|22
1649845800000|2022-04-13 10:30:00|303200|302237|303319|302237|303319|302237|303050|302237|50
1649846100000|2022-04-13 10:35:00|303318|303000|305106|303000|305600|303000|303315|303000|150
1649846400000|2022-04-13 10:40:00|305108|303303|305160|303000|305600|304000|304955|303000|287
1649846700000|2022-04-13 10:45:00|305158||304799||305600||303990||0
1649847000000|2022-04-13 10:50:00|305600|303002|305576|303000|305600|303002|304798|303000|49
1649847300000|2022-04-13 10:55:00|304298||304298||304298||304298||10
1649847600000|2022-04-13 11:00:00|304267|303580|304200|303615|304298|303700|303991|303580|398
1649847900000|2022-04-13 11:05:00|304298|303580|304400|304000|304400|304000|304023|303580|486
1649848200000|2022-04-13 11:10:00|304300|303933|304300|303580|304300|303933|304290|303580|430
1649848500000|2022-04-13 11:15:00|304290|303300|304300|303500|304300|303500|304000|303300|226
1649848800000|2022-04-13 11:20:00|304290|303300|303990|303300|304400|303300|303990|303300|94
1649849100000|2022-04-13 11:25:00|303880|303310|304000|303310|304400|303310|303800|303310|177
1649849400000|2022-04-13 11:30:00|304400|303500|303995|303500|304400|303500|303995|303500|146
1649849700000|2022-04-13 11:35:00|303890|303310|303791|303302|304000|303310|303500|303300|228
1649850000000|2022-04-13 11:40:00|303699|303300|303398|303000|304000|303300|303280|303000|564
1649850300000|2022-04-13 11:45:00|303673|303002|303990|303000|303990|303005|303490|303000|35
1649850600000|2022-04-13 11:50:00|303789|302800|303180|302622|303990|302837|303180|302600|302
1649850900000|2022-04-13 11:55:00|303164|302600|302499|301620|303499|302600|302480|301575|595
1649851200000|2022-04-13 12:00:00|302411|301500|302499|301501|302499|301575|302411|301500|249
1649851500000|2022-04-13 12:05:00|302472|301591|301998|301507|303100|301620|301998|301500|462
1649851800000|2022-04-13 12:10:00|302398|301601|302490|301700|302499|301800|302184|301575|293
1649852100000|2022-04-13 12:15:00|302499|301703|302799|301660|303600|302275|302499|301600|99
1649852400000|2022-04-13 12:20:00|302716|301903|302289|301660|303100|301903|301997|301660|379
1649852700000|2022-04-13 12:25:00|302299|301701|303496|301697|303600|302000|302180|301600|162
1649853000000|2022-04-13 12:30:00|303495|301944|302699|301521|303500|302006|301499|300500|1819
1649853300000|2022-04-13 12:35:00|302475|301321|302537|301526|302699|301645|302098|301300|558
1649853600000|2022-04-13 12:40:00|302501|301528|302404|302100|302537|302102|302404|301151|295
1649853900000|2022-04-13 12:45:00|302990|301164|302729|301500|302990|301500|302200|301164|543
1649854200000|2022-04-13 12:50:00|302690|301600|302349|302000|302693|302000|302000|301600|452
1649854500000|2022-04-13 12:55:00|302348|301700|302100|301576|302348|301750|301998|301388|571
1649854800000|2022-04-13 13:00:00|301999|301535|301899|301225|301999|301535|301826|301151|328
1649855100000|2022-04-13 13:05:00|301849|301231|301375|300521|301899|301257|301174|300500|795
1649855400000|2022-04-13 13:10:00|301314|300542|301899|300741|301899|301101|301314|300500|2040
1649855700000|2022-04-13 13:15:00|301872|300800|301794|301101|301989|301101|301331|300800|1140
1649856000000|2022-04-13 13:20:00|301800|301200|302192|301316|302737|301700|301749|301200|971
1649856300000|2022-04-13 13:25:00|302199|301000|300549|300200|302535|301001|300549|300000|5577
1649856600000|2022-04-13 13:30:00|300202|300186|300942|300000|301500|301333|299456|299050|20120
1649856900000|2022-04-13 13:35:00|301015|300422|301430|301001|302500|302076|300807|300252|13863
1649857200000|2022-04-13 13:40:00|301662|301164|301899|301567|302737|302451|301306|301000|10480
1649857500000|2022-04-13 13:45:00|301999|301772|302660|302291|303169|302880|301738|301208|8232
1649857800000|2022-04-13 13:50:00|302666|302290|302499|302135|303000|302744|301701|301500|5833
1649858100000|2022-04-13 13:55:00|302511|302238|301338|301124|302686|302419|301156|301000|5370
1649858400000|2022-04-13 14:00:00|301477|301001|301536|300971|301766|301405|300534|300250|10419
1649858700000|2022-04-13 14:05:00|301737|301374|301752|301602|302300|302161|301649|301300|3933
1649859000000|2022-04-13 14:10:00|301751|301499|301676|301424|301899|301617|301496|301300|4987
1649859300000|2022-04-13 14:15:00|301675|301451|303143|302899|303500|303263|301675|301451|6250
1649859600000|2022-04-13 14:20:00|303138|302800|303687|303541|303779|303541|302796|302605|6065
1649859900000|2022-04-13 14:25:00|303708|303542|303088|302787|303800|303644|303088|302787|6803
1649860200000|2022-04-13 14:30:00|303085|302788|303348|303077|303909|303714|302915|302716|3245
1649860500000|2022-04-13 14:35:00|303307|303078|302826|302514|303376|303141|302662|302380|3081
1649860800000|2022-04-13 14:40:00|302649|302380|303298|303102|303377|303102|302300|302200|3290
1649861100000|2022-04-13 14:45:00|303377|303145|303029|302832|303550|303425|302900|302704|3826
1649861400000|2022-04-13 14:50:00|302982|302830|303500|303360|303700|303526|302913|302650|3780
1649861700000|2022-04-13 14:55:00|303604|303323|303492|303337|303700|303615|303226|303050|4011
1649862000000|2022-04-13 15:00:00|303506|303338|305151|305012|305399|305159|303506|303338|11775
1649862300000|2022-04-13 15:05:00|305150|305014|305739|305552|305980|305704|304999|304728|5251
1649862600000|2022-04-13 15:10:00|305761|305444|306600|306435|306600|306438|305544|305317|5200
1649862900000|2022-04-13 15:15:00|306690|306351|307089|306944|307089|306972|306540|306200|7161
1649863200000|2022-04-13 15:20:00|307088|306884|307000|306899|307299|307119|306826|306550|7263
1649863500000|2022-04-13 15:25:00|307015|306950|306598|306402|307500|307390|306446|306300|7920
1649863800000|2022-04-13 15:30:00|306599|306411|306908|306700|307300|307074|306546|306400|6162
1649864100000|2022-04-13 15:35:00|306904|306720|306787|306506|306922|306720|306381|306200|1133
1649864400000|2022-04-13 15:40:00|306786|306507|307322|307087|307500|307416|306698|306504|3924
1649864700000|2022-04-13 15:45:00|307321|307066|306854|306787|307380|307088|306801|306700|1700
1649865000000|2022-04-13 15:50:00|306787|306722|306900|306683|307000|306835|306494|306200|2140
1649865300000|2022-04-13 15:55:00|306833|306682|306895|306736|306900|306801|306682|306425|871
1649865600000|2022-04-13 16:00:00|306852|306738|306728|306542|306895|306740|306412|306212|1164
1649865900000|2022-04-13 16:05:00|306722|306483|307052|306927|307211|307011|306722|306483|857
1649866200000|2022-04-13 16:10:00|307024|306801|307100|306976|307211|307108|306537|306401|1702
1649866500000|2022-04-13 16:15:00|307150|307039|307941|307830|307976|307831|307016|306793|8461
1649866800000|2022-04-13 16:20:00|307940|307857|308151|308000|308387|308159|307706|307500|5954
1649867100000|2022-04-13 16:25:00|308258|308039|307937|307712|308600|308480|307890|307500|5920
1649867400000|2022-04-13 16:30:00|307852|307732|307938|307843|307938|307843|307431|307402|1300
1649867700000|2022-04-13 16:35:00|307975|307844|308439|308233|308456|308252|307975|307844|1300
1649868000000|2022-04-13 16:40:00|308398|308197|308896|308612|308896|308740|308350|308137|1511
1649868300000|2022-04-13 16:45:00|308895|308615|308862|308600|309114|309060|308702|308400|1446
1649868600000|2022-04-13 16:50:00|308967|308728|308499|308336|308997|308794|308417|308174|1131
1649868900000|2022-04-13 16:55:00|308593|308409|308389|308040|308650|308445|307827|307653|5656
1649869200000|2022-04-13 17:00:00|308299|308041|308442|308117|308600|308465|307944|307800|1517
1649869500000|2022-04-13 17:05:00|308394|308113|308500|308278|308709|308540|308083|307800|4227
1649869800000|2022-04-13 17:10:00|308499|308259|309647|309349|309900|309790|308414|308169|10791
1649870100000|2022-04-13 17:15:00|309497|309352|309487|309366|309900|309680|309444|309002|2295
1649870400000|2022-04-13 17:20:00|309599|309283|309912|309660|310198|310004|309416|309171|6180
1649870700000|2022-04-13 17:25:00|309708|309538|309589|309356|309912|309701|309164|309000|4104
1649871000000|2022-04-13 17:30:00|309723|309453|309181|309047|309750|309633|309098|308781|5540
1649871300000|2022-04-13 17:35:00|309235|309093|308849|308675|309277|309093|308700|308473|2235
1649871600000|2022-04-13 17:40:00|308847|308678|308941|308604|309011|308830|308684|308500|2843
1649871900000|2022-04-13 17:45:00|308940|308671|308788|308405|309349|309042|308659|308405|1135
1649872200000|2022-04-13 17:50:00|308787|308408|308500|308344|308789|308495|308245|308020|2447
1649872500000|2022-04-13 17:55:00|308414|308345|308998|308829|309000|308829|308327|308122|3031
1649872800000|2022-04-13 18:00:00|308963|308757|309002|308739|309100|308937|308600|308480|2592
1649873100000|2022-04-13 18:05:00|309003|308740|309173|308932|309481|309244|308788|308570|5378
1649873400000|2022-04-13 18:10:00|309249|308931|308799|308714|309249|308932|308564|308265|2150
1649873700000|2022-04-13 18:15:00|308891|308711|308850|308616|309249|308975|308722|308616|1512
1649874000000|2022-04-13 18:20:00|308900|308619|309049|308880|309249|309001|308787|308500|1943
1649874300000|2022-04-13 18:25:00|309063|308884|309096|308818|309178|309000|308881|308600|1625
1649874600000|2022-04-13 18:30:00|309093|308891|309109|308927|309300|309055|308773|308564|2230
1649874900000|2022-04-13 18:35:00|309101|308984|309445|309150|309500|309386|308992|308741|3269
1649875200000|2022-04-13 18:40:00|309384|309151|309500|309452|309500|309456|309239|309151|8624
1649875500000|2022-04-13 18:45:00|309503|309364|309642|309500|309736|309627|309398|309257|2440
1649875800000|2022-04-13 18:50:00|309686|309501|310586|310400|310650|310507|309643|309500|9957
1649876100000|2022-04-13 18:55:00|310587|310425|310999|310761|311140|311019|310336|310179|12696
1649876400000|2022-04-13 19:00:00|310998|310763|310577|310453|310998|310765|310297|310129|4655
1649876700000|2022-04-13 19:05:00|310683|310460|311736|311515|311799|311516|310682|310460|8571
1649877000000|2022-04-13 19:10:00|311699|311516|311268|311057|311740|311517|311048|310777|5255
1649877300000|2022-04-13 19:15:00|311269|311137|311687|311597|311800|311720|311269|311137|7285
1649877600000|2022-04-13 19:20:00|311686|311599|311800|311637|311800|311658|311352|311200|4813
1649877900000|2022-04-13 19:25:00|311886|311768|311483|311342|311900|311810|311419|311270|4311
1649878200000|2022-04-13 19:30:00|311484|311343|311900|311832|311989|311950|311198|311071|9302
1649878500000|2022-04-13 19:35:00|311921|311833|311876|311775|312068|311997|311578|311522|12422
1649878800000|2022-04-13 19:40:00|311875|311777|311742|311627|311880|311806|311173|311001|11763
1649879100000|2022-04-13 19:45:00|311740|311629|311798|311684|311875|311814|311360|311216|18712
1649879400000|2022-04-13 19:50:00|311799|311701|311023|310912|312052|311920|310697|310622|31436
1649879700000|2022-04-13 19:55:00|310929|310885|311223|311083|311472|311407|310722|310662|37201
1649880000000|2022-04-13 20:00:00|311773|309960|311000|310812|311800|311029|311000|309960|1807
1649880300000|2022-04-13 20:05:00|311138|310818|311184|311000|311192|311000|311138|310808|808
1649880600000|2022-04-13 20:10:00|311190|311002|311190|311000|311190|311002|311188|311000|330
1649880900000|2022-04-13 20:15:00|311197|311030|311500|311200|311800|311240|311188|311000|694
1649881200000|2022-04-13 20:20:00|311498|311250|311300|311100|311498|311250|311300|311100|428
1649881500000|2022-04-13 20:25:00|311493|311110|311493|311000|311493|311200|311300|311000|190
1649881800000|2022-04-13 20:30:00|311400||311497||311497||311182||201
1649882100000|2022-04-13 20:35:00|311449|311060|311446|311100|311449|311100|311446|311060|20
1649882400000|2022-04-13 20:40:00|311500|311175|311500|311188|311500|311188|311493|311090|383
1649882700000|2022-04-13 20:45:00|311800|311190|311796|311188|311800|311500|311796|311188|529
1649883000000|2022-04-13 20:50:00|||||||||23
1649883300000|2022-04-13 20:55:00|311500||311400||311500||311400||568
1649883600000|2022-04-13 21:00:00|||||||||15
1649883900000|2022-04-13 21:05:00|||||||||142
1649884200000|2022-04-13 21:10:00|||||||||14
1649884500000|2022-04-13 21:15:00|311240|311200|311735|311188|311735|311200|311240|311188|205
1649884800000|2022-04-13 21:20:00|311795|311300|311783|311300|311795|311320|311783|311300|646
1649885100000|2022-04-13 21:25:00|311778|311200|311783|311201|311795|311201|311773|311200|270
1649885400000|2022-04-13 21:30:00|311400|311300|311400|311300|311400|311300|311400|311300|89
1649885700000|2022-04-13 21:35:00|311771|311500|311771|311200|311771|311500|311750|311100|212
1649886000000|2022-04-13 21:40:00|311795|311500|311794|311500|311795|311500|311794|311205|321
1649886300000|2022-04-13 21:45:00|311738|311501|311800|311252|311800|311501|311598|311252|847
1649886600000|2022-04-13 21:50:00|||||||||38
1649886900000|2022-04-13 21:55:00|||||||||81
1649887200000|2022-04-13 22:00:00|311799|311300|311700|311300|311799|311300|311699|311300|105
1649887500000|2022-04-13 22:05:00|311771||311771||311771||311770||120
1649887800000|2022-04-13 22:10:00|||||||||7
1649888100000|2022-04-13 22:15:00|311772|311312|311800|311405|311800|311405|311772|311312|45
1649888400000|2022-04-13 22:20:00|311798|311357|312000|311408|312000|311700|311775|311357|1024
1649888700000|2022-04-13 22:25:00|311900|311501|311900|311400|311900|311700|311900|311357|434
1649889000000|2022-04-13 22:30:00|312000|311408|311989|311408|312000|311408|311989|311408|163
1649889300000|2022-04-13 22:35:00|||||||||41
1649889600000|2022-04-13 22:40:00||311475||311475||311475||311475|8
1649889900000|2022-04-13 22:45:00||311500||311500||311500||311500|216
1649890200000|2022-04-13 22:50:00|312000|311475|311985|311500|312000|311505|311985|311475|84
1649890500000|2022-04-13 22:55:00|||||||||121
1649890800000|2022-04-13 23:00:00|312000|311600|311985|311552|312000|311600|311950|311552|25
1649891100000|2022-04-13 23:05:00||311600||311680||311680||311600|41
1649891400000|2022-04-13 23:10:00|312000|311608|311998|311700|312000|311800|311900|311608|209
1649891700000|2022-04-13 23:15:00|311991|311750|311975|311800|311991|311800|311975|311750|12
1649892000000|2022-04-13 23:20:00||311750||311800||311800||311700|58
1649892300000|2022-04-13 23:25:00|312000|311801|312000|311801|312000|311850|311975|311801|176
1649892600000|2022-04-13 23:30:00|311950|311601|311900|311512|312000|311601|311900|311500|433
1649892900000|2022-04-13 23:35:00|311700|311516|311800|311200|311895|311516|311500|311000|924
1649893200000|2022-04-13 23:40:00|311744|311202|311880|311201|311979|311242|311744|311200|85
1649893500000|2022-04-13 23:45:00|311970|311205|311977|311212|311979|311350|311744|311201|70
1649893800000|2022-04-13 23:50:00|311970|311252|311788|311252|311970|311262|311720|311252|112
1649894100000|2022-04-13 23:55:00|311800|311200|312000|311300|312000|311311|311600|311200|376
1649923200000|2022-04-14 08:00:00|312000|310280|312485|311400|312486|311500|312000|310280|280
1649923500000|2022-04-14 08:05:00|312486||312486||312486||312100||6
1649923800000|2022-04-14 08:10:00|312200||312200||312486||312200||264
1649924100000|2022-04-14 08:15:00|312486||312200||312486||312200||47
1649924400000|2022-04-14 08:20:00|312080||312100||312200||311960||14
1649924700000|2022-04-14 08:25:00|312200|311300|312200|310032|312200|311300|311400|309041|604
1649925000000|2022-04-14 08:30:00|312100|310034|311900|309743|312200|310432|310799|309041|1257
1649925300000|2022-04-14 08:35:00|312200|309745|312200|309423|312200|309778|310944|309041|84
1649925600000|2022-04-14 08:40:00|312099|309041|312200|309450|312200|310001|312000|309041|50
1649925900000|2022-04-14 08:45:00|312000|309041|312000|309661|312200|309725|311800|309041|1
1649926200000|2022-04-14 08:50:00|311900|310400|312000|310400|312000|310400|311900|310400|11
1649926500000|2022-04-14 08:55:00|311900|310800|312000|310800|312000|310800|311900|310400|0
1649926800000|2022-04-14 09:00:00||311082||311082||311082||311082|5
1649927100000|2022-04-14 09:05:00|||||||||6
1649927400000|2022-04-14 09:10:00|311900|310600|312000|310600|312000|310600|311590|310600|58
1649927700000|2022-04-14 09:15:00|311950||311950||311950||311950||6
1649928000000|2022-04-14 09:20:00|||||||||38
1649928300000|2022-04-14 09:25:00||310723||310723||310723||310723|7
1649928600000|2022-04-14 09:30:00|311900|310600|311950|310800|311950|310800|311490|310600|82
1649928900000|2022-04-14 09:35:00|311900||311950||311950||311900||1
1649929200000|2022-04-14 09:40:00||310825||310825||310825||310825|3
1649929500000|2022-04-14 09:45:00|||||||||7
1649929800000|2022-04-14 09:50:00||310837||311202||311202||310837|163
1649930100000|2022-04-14 09:55:00|312000|311082|311950|311212|312000|311212|311950|311082|1
1649930400000|2022-04-14 10:00:00|312000|311082|312000|311235|312000|311240|311950|311082|62
1649930700000|2022-04-14 10:05:00|311900|311245|311950|311301|312000|311301|311900|311245|88
1649931000000|2022-04-14 10:10:00|311900|311302|311950|311245|312000|311501|311860|311245|87
1649931300000|2022-04-14 10:15:00||311155||311190||311190||311155|32
1649931600000|2022-04-14 10:20:00|311466||311950||312000||311431||128
1649931900000|2022-04-14 10:25:00|312000|311200|311950|311190|312000|311200|311950|311190|56
1649932200000|2022-04-14 10:30:00|312000|309882|311714|309303|312000|309882|311119|309041|454
1649932500000|2022-04-14 10:35:00|311950|309041|312000|309808|312100|310919|311299|309041|192
1649932800000|2022-04-14 10:40:00|312100||312100||312100||312100||24
1649933100000|2022-04-14 10:45:00|312200|309041|312100|310044|312200|310084|312100|309041|2
1649933400000|2022-04-14 10:50:00|312000|309041|312100|310319|312100|310319|312000|309041|60
1649933700000|2022-04-14 10:55:00|311999|309041|311800|310085|311999|310375|311800|309041|180
1649934000000|2022-04-14 11:00:00|311795|311000|311800|311320|311800|311320|311790|310085|234
1649934300000|2022-04-14 11:05:00|312000|311082|311541|311000|312000|311200|311541|311000|644
1649934600000|2022-04-14 11:10:00|311539|311100|311541|311201|311541|311502|311498|311082|767
1649934900000|2022-04-14 11:15:00|311800|311210|311720|311300|311950|311300|311720|311210|577
1649935200000|2022-04-14 11:20:00|311900|311201|311820|311201|311900|311201|311599|311201|88
1649935500000|2022-04-14 11:25:00|311800||311788||311820||311542||108
1649935800000|2022-04-14 11:30:00|311800|310700|311699|311000|311800|311001|311300|310669|156
1649936100000|2022-04-14 11:35:00|311600|310560|311800|310501|311800|311000|311590|310500|247
1649936400000|2022-04-14 11:40:00|311799|310502|311600|311204|311800|311300|311600|310501|50
1649936700000|2022-04-14 11:45:00|311800|311205|311800|311406|311900|311406|311600|311201|262
1649937000000|2022-04-14 11:50:00|311650|311500|311249|310500|311650|311500|311249|310500|770
1649937300000|2022-04-14 11:55:00|311239|310506|311239|310500|311239|310506|311130|310500|77
1649937600000|2022-04-14 12:00:00|311250|310506|311250|310890|311250|310890|311250|310506|221
1649937900000|2022-04-14 12:05:00|311100|310690|311240|310690|311250|310690|311000|310690|185
1649938200000|2022-04-14 12:10:00|311239|310500|311250|310701|311250|310701|311239|310500|341
1649938500000|2022-04-14 12:15:00|311500|310827|311500|310700|311500|310945|311122|310700|689
1649938800000|2022-04-14 12:20:00|311499||311250||311500||311249||161
1649939100000|2022-04-14 12:25:00|311500|311201|311522|310600|311522|311201|311500|310600|585
1649939400000|2022-04-14 12:30:00|311520|310660|311450|310551|311521|311300|310900|310500|758
1649939700000|2022-04-14 12:35:00|311200|310500|311399|310535|311450|310718|310900|310500|738
1649940000000|2022-04-14 12:40:00|310998|310536|310924|310201|311001|310536|310703|310200|739
1649940300000|2022-04-14 12:45:00|310800|310203|310500|310200|310950|310203|310500|310200|125
1649940600000|2022-04-14 12:50:00|310394|310100|310500|310200|310500|310200|310394|310100|361
1649940900000|2022-04-14 12:55:00|310600|310350|310992|310350|311278|310400|310600|310350|667
1649941200000|2022-04-14 13:00:00|310940|310200|311000|310201|311001|310201|310687|310100|393
1649941500000|2022-04-14 13:05:00|310708|310200|311000|310301|311001|310356|310600|310200|758
1649941800000|2022-04-14 13:10:00|310989|310329|310913|310329|310989|310329|310913|310329|182
1649942100000|2022-04-14 13:15:00|310906|310301|310980|310601|310980|310650|310906|310301|111
1649942400000|2022-04-14 13:20:00|310900|310522|310900|310500|310980|310616|310900|310500|648
1649942700000|2022-04-14 13:25:00|311100|311025|311594|310550|311600|311529|311100|310400|8087
1649943000000|2022-04-14 13:30:00|311292|310660|311100|310661|311292|311023|309753|309202|20903
1649943300000|2022-04-14 13:35:00|311200|310874|309280|309061|311900|311573|308976|308661|13337
1649943600000|2022-04-14 13:40:00|309279|308800|309073|308905|309783|309408|308576|308500|10108
1649943900000|2022-04-14 13:45:00|309071|308924|308871|308591|309783|309500|308634|308501|7384
1649944200000|2022-04-14 13:50:00|308853|308643|308099|307816|309162|308890|307737|307600|12879
1649944500000|2022-04-14 13:55:00|307966|307819|307965|307640|308500|308360|307657|307511|9021
1649944800000|2022-04-14 14:00:00|307962|307642|307618|307348|308500|308313|307420|307100|11618
1649945100000|2022-04-14 14:05:00|307499|307350|306127|305919|307748|307515|305872|305635|9388
1649945400000|2022-04-14 14:10:00|306125|306000|306415|306236|306632|306493|305895|305700|7974
1649945700000|2022-04-14 14:15:00|306387|306050|306758|306580|307356|307152|306133|306050|8745
1649946000000|2022-04-14 14:20:00|306741|306529|306833|306705|307272|307096|306462|306075|3750
1649946300000|2022-04-14 14:25:00|306832|306600|306947|306755|307186|306921|306526|306400|3790
1649946600000|2022-04-14 14:30:00|306934|306757|307258|307150|307500|307423|306639|306400|9030
1649946900000|2022-04-14 14:35:00|307256|306922|306019|305857|307258|307103|305439|305300|3805
1649947200000|2022-04-14 14:40:00|305987|305702|306370|306107|306500|306319|305677|305500|3858
1649947500000|2022-04-14 14:45:00|306286|306190|305722|305512|306994|306789|305712|305510|3691
1649947800000|2022-04-14 14:50:00|305656|305515|306426|306200|306631|306200|305358|305201|3736
1649948100000|2022-04-14 14:55:00|306422|306054|306837|306544|307100|306960|306265|306038|3888
1649948400000|2022-04-14 15:00:00|306766|306593|307151|306939|307368|307243|306478|306017|3197
1649948700000|2022-04-14 15:05:00|307083|306851|306847|306618|307368|307019|306404|306000|6704
1649949000000|2022-04-14 15:10:00|306845|306522|306851|306600|307200|306871|306295|306000|5098
1649949300000|2022-04-14 15:15:00|306800|306601|306841|306686|307200|306918|306515|306200|1109
1649949600000|2022-04-14 15:20:00|306840|306688|307426|307223|307426|307223|306510|306200|3465
1649949900000|2022-04-14 15:25:00|307374|307231|307352|306936|307600|307350|306873|306603|4320
1649950200000|2022-04-14 15:30:00|307345|307132|306861|306619|307499|307246|306767|306500|2000
1649950500000|2022-04-14 15:35:00|306825|306614|306689|306500|307077|306770|306648|306500|1408
1649950800000|2022-04-14 15:40:00|306643|306514|306280|306131|306955|306689|306128|306000|2839
1649951100000|2022-04-14 15:45:00|306285|306142|306407|306181|306437|306201|306031|305873|1472
1649951400000|2022-04-14 15:50:00|306395|306166|306027|305900|306424|306261|306013|305877|2446
1649951700000|2022-04-14 15:55:00|306111|305901|306199|305949|306482|306206|306039|305800|891
1649952000000|2022-04-14 16:00:00|306158|305950|306216|306000|306462|306361|305775|305567|2887
1649952300000|2022-04-14 16:05:00|306063|306001|306446|306224|306800|306504|306062|306000|4659
1649952600000|2022-04-14 16:10:00|306447|306229|306098|306000|306689|306386|306050|306000|4459
1649952900000|2022-04-14 16:15:00|306175|306001|305992|305793|306537|306265|305700|305517|5043
1649953200000|2022-04-14 16:20:00|305951|305794|305881|305700|306025|305797|305670|305517|1279
1649953500000|2022-04-14 16:25:00|305956|305701|305530|305375|306184|305843|305241|305100|3893
1649953800000|2022-04-14 16:30:00|305528|305500|305569|305430|305800|305603|305436|305200|6872
1649954100000|2022-04-14 16:35:00|305568|305431|305620|305452|305730|305591|305489|305300|670
1649954400000|2022-04-14 16:40:00|305592|305393|304709|304525|305592|305401|304709|304500|7434
1649954700000|2022-04-14 16:45:00|304712|304571|304591|304385|304960|304888|304506|304300|2712
1649955000000|2022-04-14 16:50:00|304577|304320|304300|304104|304854|304661|304146|304000|1651
1649955300000|2022-04-14 16:55:00|304239|304109|304837|304676|304918|304788|304235|304104|6879
1649955600000|2022-04-14 17:00:00|304859|304677|304999|304600|305132|304932|304817|304592|3507
1649955900000|2022-04-14 17:05:00|305000|304700|304800|304655|305000|304787|304555|304200|2382
1649956200000|2022-04-14 17:10:00|304755|304665|304899|304705|305188|304983|304732|304546|2958
1649956500000|2022-04-14 17:15:00|305050|304726|304828|304596|305054|304861|304629|304337|2700
1649956800000|2022-04-14 17:20:00|304826|304669|304754|304551|304917|304767|304639|304500|2373
1649957100000|2022-04-14 17:25:00|304703|304595|304542|304399|304900|304737|304487|304375|1044
1649957400000|2022-04-14 17:30:00|304540|304413|304996|304774|305100|304935|304425|304375|2708
1649957700000|2022-04-14 17:35:00|305091|304900|305204|305020|305459|305271|305049|304900|2323
1649958000000|2022-04-14 17:40:00|305207|305022|305407|305230|305667|305437|305174|305004|2695
1649958300000|2022-04-14 17:45:00|305499|305231|305721|305603|305910|305732|305397|305231|2938
1649958600000|2022-04-14 17:50:00|305688|305604|305357|305200|305910|305734|305334|305200|1600
1649958900000|2022-04-14 17:55:00|305371|305208|305600|305332|305600|305399|304990|304900|1500
1649959200000|2022-04-14 18:00:00|305591|305451|305599|305453|306000|305783|305387|305200|5085
1649959500000|2022-04-14 18:05:00|305546|305446|305556|305459|305800|305615|305397|305200|1450
1649959800000|2022-04-14 18:10:00|305559|305500|306430|306217|306455|306359|305559|305400|4114
1649960100000|2022-04-14 18:15:00|306457|306292|305882|305704|306709|306509|305742|305344|3428
1649960400000|2022-04-14 18:20:00|305880|305501|305573|305450|305880|305559|305340|305200|2537
1649960700000|2022-04-14 18:25:00|305572|305201|305644|305253|306100|305817|305425|305200|3152
1649961000000|2022-04-14 18:30:00|305595|305255|305282|305142|306157|305846|305230|305007|4771
1649961300000|2022-04-14 18:35:00|305278|305109|305212|305002|305438|305240|305088|304900|1572
1649961600000|2022-04-14 18:40:00|305208|305000|305166|304996|305356|305272|305115|304800|1381
1649961900000|2022-04-14 18:45:00|305171|305087|305000|304791|305400|305213|304806|304658|1737
1649962200000|2022-04-14 18:50:00|304988|304794|304300|304022|305000|304856|304251|304022|2666
1649962500000|2022-04-14 18:55:00|304299|304110|303724|303598|304299|304110|303705|303534|4404
1649962800000|2022-04-14 19:00:00|303788|303597|304072|303917|304400|304266|303605|303534|3490
1649963100000|2022-04-14 19:05:00|304069|303933|303745|303534|304398|304297|303724|303534|4236
1649963400000|2022-04-14 19:10:00|303812|303651|303858|303707|304165|303850|303666|303534|3104
1649963700000|2022-04-14 19:15:00|303895|303751|303930|303700|304726|304546|303850|303700|3747
1649964000000|2022-04-14 19:20:00|303927|303704|303771|303659|304242|303977|303515|303400|3596
1649964300000|2022-04-14 19:25:00|303845|303658|303643|303500|303950|303797|303529|303400|3959
1649964600000|2022-04-14 19:30:00|303731|303511|303278|303159|303802|303619|303168|303005|3324
1649964900000|2022-04-14 19:35:00|303334|303200|303328|303200|303464|303414|303156|303052|4165
1649965200000|2022-04-14 19:40:00|303343|303209|303599|303502|303674|303553|303011|302902|5758
1649965500000|2022-04-14 19:45:00|303606|303503|303586|303520|303642|303557|303191|303100|13278
1649965800000|2022-04-14 19:50:00|303610|303437|304000|303807|304000|303898|303342|303200|16474
1649966100000|2022-04-14 19:55:00|304058|303805|303392|303301|304200|304050|303276|303200|26659
1649966400000|2022-04-14 20:00:00|303418|303300|303350|303110|303500|303373|303300|303000|227268
1649966700000|2022-04-14 20:05:00||303200||303200||303200||303200|527
1649967000000|2022-04-14 20:10:00|||||||||371
1649967300000|2022-04-14 20:15:00||303152||303155||303185||303152|267
1649967600000|2022-04-14 20:20:00|303325|303200|303350|303200|303350|303200|303267|303200|680
1649967900000|2022-04-14 20:25:00|303360|303125|303393|303122|303393|303125|303360|303122|716
1649968200000|2022-04-14 20:30:00|||||||||48
1649968500000|2022-04-14 20:35:00|303350||303350||303350||303350||100
1649968800000|2022-04-14 20:40:00|303300|303125|303300|303122|303300|303125|303300|303122|85
1649969100000|2022-04-14 20:45:00|303350||303379||303379||303350||729
1649969400000|2022-04-14 20:50:00|303400|303125|303379|303262|303400|303262|303379|303125|376
1649969700000|2022-04-14 20:55:00|303400|303275|304100|303396|304100|303396|303400|303275|1265
1649970000000|2022-04-14 21:00:00|303525|303450|303600|303450|303600|303450|303525|303450|313
1649970300000|2022-04-14 21:05:00||303396||303396||303396||303396|211
1649970600000|2022-04-14 21:10:00|303500||303500||303500||303500||281
1649970900000|2022-04-14 21:15:00|303448||303448||303448||303448||85
1649971200000|2022-04-14 21:20:00|||||||||28
1649971500000|2022-04-14 21:25:00|303499|303408|303500|303400|303500|303413|303499|303400|206
1649971800000|2022-04-14 21:30:00|303860|303396|303987|303396|303987|303487|303860|303396|254
1649972100000|2022-04-14 21:35:00|303900|303400|303900|303400|303900|303400|303900|303400|26
1649972400000|2022-04-14 21:40:00|303630||303630||303630||303630||11
1649972700000|2022-04-14 21:45:00|||||||||15
1649973000000|2022-04-14 21:50:00|||||||||72
1649973300000|2022-04-14 21:55:00|303844||303860||303860||303844||56
1649973600000|2022-04-14 22:00:00|303790|303500|303790|303500|303790|303500|303790|303500|110
1649973900000|2022-04-14 22:05:00|303700|303400|303685|303400|303700|303400|303685|303400|370
1649974200000|2022-04-14 22:10:00|||||||||127
1649974500000|2022-04-14 22:15:00|303699|303300|303698|303300|303860|303300|303698|303300|125
1649974800000|2022-04-14 22:20:00|303600||303550||303698||303550||14
1649975100000|2022-04-14 22:25:00|||||||||18
1649975400000|2022-04-14 22:30:00|||||||||32
1649975700000|2022-04-14 22:35:00|||||||||40
1649976000000|2022-04-14 22:40:00|||||||||25
1649976300000|2022-04-14 22:45:00|303400|303178|303400|303050|303400|303178|303400|303050|603
1649976600000|2022-04-14 22:50:00|||||||||33
1649976900000|2022-04-14 22:55:00||303251||303178||303251||303178|40
1649977200000|2022-04-14 23:00:00|||||||||50
1649977500000|2022-04-14 23:05:00|303390|303150|303400|303178|303400|303178|303390|303050|141
1649977800000|2022-04-14 23:10:00||303200||303178||303201||303178|97
1649978100000|2022-04-14 23:15:00|||||||||58
1649978400000|2022-04-14 23:20:00|||||||||20
1649978700000|2022-04-14 23:25:00|||||||||13
1649979000000|2022-04-14 23:30:00||303179||303180||303180||303178|24
1649979300000|2022-04-14 23:35:00||303179||303180||303180||303178|31
1649979600000|2022-04-14 23:40:00|||||||||16
1649979900000|2022-04-14 23:45:00||303178||303178||303178||303178|85
1649980200000|2022-04-14 23:50:00|303370|303180|303300|303178|303400|303180|303300|303178|46
1649980500000|2022-04-14 23:55:00|303400|303200|303400|303178|303400|303200|303400|303178|502
1650288600000|2022-04-18 13:30:00|304332|304061|305936|305551|307000|306851|303602|303115|19887
1650288900000|2022-04-18 13:35:00|305801|305348|304109|303542|306473|306219|304109|303542|10587
1650289200000|2022-04-18 13:40:00|303979|303620|304888|304606|305999|305632|303461|303200|15639
1650289500000|2022-04-18 13:45:00|305086|304631|304545|304245|305086|304763|303143|302900|5521
1650289800000|2022-04-18 13:50:00|304554|304261|304271|303989|305100|304490|303626|303302|5342
1650290100000|2022-04-18 13:55:00|304353|303991|304800|304514|305000|304700|303845|303524|3769
1650290400000|2022-04-18 14:00:00|304797|304520|306500|306233|306732|306459|304115|303682|12387
1650290700000|2022-04-18 14:05:00|306499|306238|305411|305247|306732|306301|305411|305151|7467
1650291000000|2022-04-18 14:10:00|305405|305152|306606|306501|306900|306751|305371|305097|6237
1650291300000|2022-04-18 14:15:00|306655|306350|306601|306416|307200|306974|306439|306230|15281
1650291600000|2022-04-18 14:20:00|306584|306370|307998|307752|308200|308010|306113|305829|10683
1650291900000|2022-04-18 14:25:00|308200|307824|307198|306850|308200|308060|307165|306710|9627
1650292200000|2022-04-18 14:30:00|307196|306851|307199|306809|307352|307160|306777|306327|2400
1650292500000|2022-04-18 14:35:00|307153|306842|306719|306539|307199|306949|306467|306151|3502
1650292800000|2022-04-18 14:40:00|306790|306541|306234|306027|306815|306696|306100|306000|5323
1650293100000|2022-04-18 14:45:00|306229|306029|306193|306043|306600|306269|305943|305800|2000
1650293400000|2022-04-18 14:50:00|306191|306000|305321|305108|306200|306172|305220|305000|5661
1650293700000|2022-04-18 14:55:00|305399|305215|305799|305605|305937|305643|305128|304749|3071
1650294000000|2022-04-18 15:00:00|305819|305631|306000|305697|306000|305850|305324|305050|1696
1650294300000|2022-04-18 15:05:00|306058|305738|305536|305201|306100|305986|305240|305009|1673
1650294600000|2022-04-18 15:10:00|305494|305200|304794|304601|305600|305367|304794|304600|1760
1650294900000|2022-04-18 15:15:00|304792|304600|304074|303800|304946|304640|303981|303800|1769
1650295200000|2022-04-18 15:20:00|304036|303803|303349|303191|304399|304131|303307|303191|4435
1650295500000|2022-04-18 15:25:00|303346|303200|303073|302882|303490|303282|302701|302500|4764
1650295800000|2022-04-18 15:30:00|303061|302883|302797|302564|303150|303006|302317|302100|2891
1650296100000|2022-04-18 15:35:00|302896|302565|302665|302541|302943|302675|302380|302202|1987
1650296400000|2022-04-18 15:40:00|302659|302542|302966|302721|302966|302802|302339|302200|4855
1650296700000|2022-04-18 15:45:00|302965|302731|302298|302051|303116|302956|302203|302001|3297
1650297000000|2022-04-18 15:50:00|302300|302103|303271|303005|303271|303040|302211|302102|3324
1650297300000|2022-04-18 15:55:00|303192|303002|303148|303006|303799|303339|302929|302700|4259
1650297600000|2022-04-18 16:00:00|303124|303003|302586|302450|303251|303003|302330|302160|6797
1650297900000|2022-04-18 16:05:00|302600|302451|302459|302212|303003|302676|302357|302160|3141
1650298200000|2022-04-18 16:10:00|302500|302255|301280|301103|302582|302355|301197|301030|5307
1650298500000|2022-04-18 16:15:00|301295|301100|301287|301097|301609|301301|300907|300626|3404
1650298800000|2022-04-18 16:20:00|301260|301100|301283|300948|301345|301201|300846|300632|3199
1650299100000|2022-04-18 16:25:00|301279|300951|300819|300620|301300|300959|300672|300600|4190
1650299400000|2022-04-18 16:30:00|300818|300600|301002|300657|301299|300902|300621|300500|2463
1650299700000|2022-04-18 16:35:00|301004|300755|300829|300660|301300|301163|300777|300604|1300
1650300000000|2022-04-18 16:40:00|300750|300604|301274|301015|301400|301237|300595|300500|6041
1650300300000|2022-04-18 16:45:00|301273|301039|301245|301002|301674|301417|300976|300800|1537
1650300600000|2022-04-18 16:50:00|301200|300989|301300|301109|301707|301385|301199|300874|4538
1650300900000|2022-04-18 16:55:00|301304|301110|301296|301018|301541|301373|301037|300837|2616
1650301200000|2022-04-18 17:00:00|301294|301070|301488|301277|301599|301425|301119|301000|3260
1650301500000|2022-04-18 17:05:00|301468|301279|301794|301612|301898|301740|301261|301154|6708
1650301800000|2022-04-18 17:10:00|301788|301611|301923|301773|302300|302171|301788|301611|6512
1650302100000|2022-04-18 17:15:00|301912|301770|301566|301320|302100|302000|301344|301161|2375
1650302400000|2022-04-18 17:20:00|301715|301327|301833|301748|302199|301916|301449|301167|994
1650302700000|2022-04-18 17:25:00|301862|301771|302098|301803|302199|301901|301691|301569|1189
1650303000000|2022-04-18 17:30:00|302100|301806|304398|304261|304400|304261|301873|301568|8523
1650303300000|2022-04-18 17:35:00|304500|304263|304999|304885|305000|304885|304265|304066|6738
1650303600000|2022-04-18 17:40:00|305000|304887|305794|305573|305871|305637|304930|304699|2641
1650303900000|2022-04-18 17:45:00|305793|305639|305543|305338|305793|305639|304984|304611|899
1650304200000|2022-04-18 17:50:00|305531|305348|305699|305453|305872|305615|305300|305095|2362
1650304500000|2022-04-18 17:55:00|305900|305521|305625|305251|306392|306206|305475|305250|9868
1650304800000|2022-04-18 18:00:00|305844|305456|305997|305742|306272|306008|305576|305160|1100
1650305100000|2022-04-18 18:05:00|305878|305608|305599|305378|306000|305688|305354|305028|2269
1650305400000|2022-04-18 18:10:00|305522|305381|305599|305467|305599|305472|305049|304857|6829
1650305700000|2022-04-18 18:15:00|305600|305501|305371|305175|306000|305822|305173|304920|3433
1650306000000|2022-04-18 18:20:00|305370|305174|306685|306517|306752|306523|305267|305026|3445
1650306300000|2022-04-18 18:25:00|306752|306524|306399|306238|306900|306709|305847|305552|1877
1650306600000|2022-04-18 18:30:00|306400|306237|306947|306703|306947|306703|306300|306144|3224
1650306900000|2022-04-18 18:35:00|306857|306701|307111|306807|307400|307292|306848|306700|6692
1650307200000|2022-04-18 18:40:00|307109|306812|306712|306455|307300|307186|306500|306374|2729
1650307500000|2022-04-18 18:45:00|306799|306516|306300|306142|306852|306526|306000|305807|2310
1650307800000|2022-04-18 18:50:00|306288|306007|306150|306050|306382|306232|306150|305858|2891
1650308100000|2022-04-18 18:55:00|306149|306051|305851|305555|306242|306138|305775|305506|6607
1650308400000|2022-04-18 19:00:00|305852|305721|305590|305339|306200|306086|305432|305247|3269
1650308700000|2022-04-18 19:05:00|305605|305348|305598|305385|306062|305833|305455|305348|2392
1650309000000|2022-04-18 19:10:00|305600|305403|305839|305580|305997|305730|305331|305120|6820
1650309300000|2022-04-18 19:15:00|305896|305651|305300|305188|305910|305651|305250|305077|2280
1650309600000|2022-04-18 19:20:00|305351|305244|304996|304853|306000|305468|304996|304770|4316
1650309900000|2022-04-18 19:25:00|304998|304854|304924|304819|305174|305009|304829|304605|4780
1650310200000|2022-04-18 19:30:00|304923|304797|304086|303927|304923|304797|303971|303645|3128
1650310500000|2022-04-18 19:35:00|304151|303936|304088|303852|304151|304036|303666|303500|3167
1650310800000|2022-04-18 19:40:00|303981|303658|304385|304199|304500|304289|303668|303506|3884
1650311100000|2022-04-18 19:45:00|304313|304122|303771|303579|304400|304124|303452|303282|4500
1650311400000|2022-04-18 19:50:00|303713|303300|304172|303932|304400|304089|303338|303177|5568
1650311700000|2022-04-18 19:55:00|304121|303934|305657|305603|305659|305658|304120|303900|21317
1650312000000|2022-04-18 20:00:00|307100|305602|307400|306335|307400|306624|305500|304380|3874
1650312300000|2022-04-18 20:05:00|307398|306535|307000|306335|307400|306900|306600|306335|1601
1650312600000|2022-04-18 20:10:00|306600|306340|306800|306335|306800|306340|306600|306335|287
1650312900000|2022-04-18 20:15:00|306902|306341|306700|306623|307000|306623|306600|306335|940
1650313200000|2022-04-18 20:20:00|306800|306622|307000|306820|307000|306820|306700|306622|908
1650313500000|2022-04-18 20:25:00|306900|306800|306988|306342|306988|306800|306700|306100|900
1650313800000|2022-04-18 20:30:00|306960|306500|306989|306410|306989|306500|306960|306100|337
1650314100000|2022-04-18 20:35:00||306600||306706||306706||306576|250
1650314400000|2022-04-18 20:40:00|306970|306600|306850|306714|306970|306819|306850|306500|605
1650314700000|2022-04-18 20:45:00|306777|306775|306888|306150|306970|306775|306777|306150|1126
1650315000000|2022-04-18 20:50:00|306800|306450|306890|306401|306890|306450|306800|306400|574
1650315300000|2022-04-18 20:55:00|306888|306410|306500|306100|306890|306532|306500|306100|1605
1650315600000|2022-04-18 21:00:00|||||||||355
1650315900000|2022-04-18 21:05:00|306677|306200|306677|306200|306677|306200|306677|306200|688
1650316200000|2022-04-18 21:10:00|306667||306667||306667||306667||538
1650316500000|2022-04-18 21:15:00|||||||||59
1650316800000|2022-04-18 21:20:00|||||||||150
1650317100000|2022-04-18 21:25:00|||||||||29
1650317400000|2022-04-18 21:30:00|||||||||35
1650317700000|2022-04-18 21:35:00|||||||||7
1650318000000|2022-04-18 21:40:00|||||||||114
1650318300000|2022-04-18 21:45:00|||||||||53
1650318600000|2022-04-18 21:50:00|||||||||327
1650318900000|2022-04-18 21:55:00|||||||||12
1650319200000|2022-04-18 22:00:00|306650|306301|306650|306301|306650|306400|306650|306301|86
1650319500000|2022-04-18 22:05:00|306667|306320|306667|306320|306667|306401|306667|306320|90
1650319800000|2022-04-18 22:10:00|306650||306650||306650||306650||14
1650320100000|2022-04-18 22:15:00||306405||306405||306405||306320|50
1650320400000|2022-04-18 22:20:00|306667|306320|306667|306320|306667|306405|306667|306320|63
1650320700000|2022-04-18 22:25:00||306405||306405||306405||306320|293
1650321000000|2022-04-18 22:30:00|306900|306462|306989|306470|306989|306570|306900|306462|297
1650321300000|2022-04-18 22:35:00|306980|306503|306980|306503|306980|306503|306980|306503|9
1650321600000|2022-04-18 22:40:00|||||||||13
1650321900000|2022-04-18 22:45:00|||||||||3
1650322200000|2022-04-18 22:50:00|306900|306750|306900|306750|306900|306750|306900|306750|21
1650322500000|2022-04-18 22:55:00|306850|306701|306900|306503|306900|306701|306850|306503|34
1650322800000|2022-04-18 23:00:00|306800|306580|306900|306503|306900|306580|306800|306503|313
1650323100000|2022-04-18 23:05:00|||||||||29
1650323400000|2022-04-18 23:10:00|306850||306850||306850||306850||41
1650323700000|2022-04-18 23:15:00|||||||||108
1650324000000|2022-04-18 23:20:00|306800||306789||306800||306789||143
1650324300000|2022-04-18 23:25:00|306600|306525|306789|306525|306789|306525|306600|306525|573
1650324600000|2022-04-18 23:30:00||306503||306503||306503||306503|17
1650324900000|2022-04-18 23:35:00|||||||||91
1650325200000|2022-04-18 23:40:00|306791|306502|306791|306534|306791|306534|306790|306501|0
1650325500000|2022-04-18 23:45:00|306790|306549|307002|306662|307002|306662|306790|306533|0
1650325800000|2022-04-18 23:50:00|307001|306661|307201|306803|307252|306904|307001|306661|0
1650326100000|2022-04-18 23:55:00|307202|306809|308001|306803|308002|307299|307202|306803|0
1650355200000|2022-04-19 08:00:00|307500|305205|307000|306000|307500|306300|307000|305205|188
1650355500000|2022-04-19 08:05:00|306400||307000||307000||306400||145
1650355800000|2022-04-19 08:10:00||305856||305840||306000||305810|142
1650356100000|2022-04-19 08:15:00|306450|305059|306450|305059|306450|305059|306450|305059|88
1650356400000|2022-04-19 08:20:00|306460|306090|306800|306300|309425|306600|306460|305860|643
1650356700000|2022-04-19 08:25:00|306750|306230|307000|306455|307000|306455|306750|306010|134
1650357000000|2022-04-19 08:30:00||306290||305600||306290||305600|112
1650357300000|2022-04-19 08:35:00|306750|306000|306750|305600|306750|306000|306750|305600|101
1650357600000|2022-04-19 08:40:00|306580||306600||306750||306311||344
1650357900000|2022-04-19 08:45:00|306550|305538|305570|303299|306550|305597|305570|302581|237
1650358200000|2022-04-19 08:50:00|304800|303300|305000|302581|305570|303511|304800|302581|42
1650358500000|2022-04-19 08:55:00|304680|302582|305000|302583|305000|303862|304395|302581|234
1650358800000|2022-04-19 09:00:00|304000|302584|304189|302745|305104|304001|303999|302581|629
1650359100000|2022-04-19 09:05:00|304375|302581|304488|302840|305000|303970|304375|302581|202
1650359400000|2022-04-19 09:10:00|304387|302581|304400|302864|304497|302991|304320|302581|68
1650359700000|2022-04-19 09:15:00|304488|302583|304200|302582|304488|302848|304200|302581|38
1650360000000|2022-04-19 09:20:00|304119|302583|303998|302581|304497|302722|303998|302581|49
1650360300000|2022-04-19 09:25:00|304100|302582|303878|302581|304100|302583|303878|302581|85
1650360600000|2022-04-19 09:30:00|304100|302582|304000|302586|304100|302594|303797|302581|73
1650360900000|2022-04-19 09:35:00|304096|302588|304099|302734|304497|302768|304000|302581|299
1650361200000|2022-04-19 09:40:00||302735||302624||302742||302581|3
1650361500000|2022-04-19 09:45:00||302622||302585||302643||302581|0
1650361800000|2022-04-19 09:50:00||302586||302581||302590||302581|41
1650362100000|2022-04-19 09:55:00|304500|303582|304500|302581|304500|304000|304500|302581|204
1650362400000|2022-04-19 10:00:00|305750|303001|305000|302660|305750|303001|304500|302581|76
1650362700000|2022-04-19 10:05:00|304400|302661|304400|302694|304400|302694|304400|302581|13
1650363000000|2022-04-19 10:10:00||302581||302581||302581||302581|13
1650363300000|2022-04-19 10:15:00||302626||303002||303007||302581|18
1650363600000|2022-04-19 10:20:00||303003||303001||303024||302581|30
1650363900000|2022-04-19 10:25:00|304988|303002|305472|302668|306900|303026|304988|302581|94
1650364200000|2022-04-19 10:30:00|305000|302581|305000|302715|305000|303001|304778|302581|105
1650364500000|2022-04-19 10:35:00||302581||302788||303001||302581|0
1650364800000|2022-04-19 10:40:00|304984|302581|305000|303148|305000|303501|304984|302581|23
1650365100000|2022-04-19 10:45:00||302581||302791||303001||302581|1
1650365400000|2022-04-19 10:50:00||302581||303001||303001||302581|0
1650365700000|2022-04-19 10:55:00|304863|302581|304800|303001|304863|303101|304800|302581|1
1650366000000|2022-04-19 11:00:00|304863|303500|305265|304742|305265|305000|304863|303500|532
1650366300000|2022-04-19 11:05:00|305199|304500|305265|304802|305265|304802|305000|304200|562
1650366600000|2022-04-19 11:10:00|305199|304900|305265|304810|305265|304902|305199|304800|274
1650366900000|2022-04-19 11:15:00|305600|304900|305570|305203|305600|305400|305360|304800|1164
1650367200000|2022-04-19 11:20:00|305495|305400|305570|304801|305570|305455|305495|304800|356
1650367500000|2022-04-19 11:25:00|305560|304841|305490|304842|305560|305056|305490|304841|13
1650367800000|2022-04-19 11:30:00|305400|304841|305380|304911|306400|305001|305380|304841|15
1650368100000|2022-04-19 11:35:00|305242|304841|305195|304625|306255|304842|305000|304625|354
1650368400000|2022-04-19 11:40:00|306000|304701|305994|305100|306229|305100|305200|304701|162
1650368700000|2022-04-19 11:45:00|305769|305001|306400|305300|306400|305300|305759|305000|137
1650369000000|2022-04-19 11:50:00|306399|305301|306191|305400|306400|305500|305998|305300|126
1650369300000|2022-04-19 11:55:00|306190|305300|306383|305300|306500|305628|306190|305300|142
1650369600000|2022-04-19 12:00:00|305700|305500|306379|305500|306500|305500|305700|305500|45
1650369900000|2022-04-19 12:05:00|306399|305800|306300|306000|306400|306100|306000|305300|462
1650370200000|2022-04-19 12:10:00|306200|306165|305900|305800|306399|306165|305900|305800|516
1650370500000|2022-04-19 12:15:00|306370|305855|306378|305801|306378|305900|306099|305800|269
1650370800000|2022-04-19 12:20:00|306370|305800|305880|305500|306378|305900|305880|305500|1560
1650371100000|2022-04-19 12:25:00|306165|305501|306000|305800|306378|305900|305889|305500|1148
1650371400000|2022-04-19 12:30:00|305900|305700|306085|305700|306125|305832|305884|305700|663
1650371700000|2022-04-19 12:35:00|306200|305806|305989|305600|306370|305806|305799|305600|905
1650372000000|2022-04-19 12:40:00|305770|305500|305989|305501|306370|305521|305770|305500|719
1650372300000|2022-04-19 12:45:00|305800|305500|305589|304800|306200|305500|305300|304800|831
1650372600000|2022-04-19 12:50:00|305488|304809|305589|305021|305600|305101|305488|304809|183
1650372900000|2022-04-19 12:55:00|305600|305000|305598|305000|305600|305016|305338|305000|254
1650373200000|2022-04-19 13:00:00|305590|305300|305599|305100|305600|305300|305498|305100|442
1650373500000|2022-04-19 13:05:00|305600|305101|305078|304501|305600|305101|304915|304246|1192
1650373800000|2022-04-19 13:10:00|305200|304511|305199|304500|305200|304511|304675|304500|546
1650374100000|2022-04-19 13:15:00|305099|304530|305570|304500|306000|304611|305099|304500|125
1650374400000|2022-04-19 13:20:00|305467|304511|305399|304557|305500|304562|305100|304511|195
1650374700000|2022-04-19 13:25:00|305500|305000|304480|303701|305500|305000|304200|303610|2042
1650375000000|2022-04-19 13:30:00|305200|303734|305003|304539|305375|304919|303178|303100|11907
1650375300000|2022-04-19 13:35:00|305002|304588|303606|303222|305375|304969|303424|303222|8865
1650375600000|2022-04-19 13:40:00|303603|303345|305139|304618|305460|305012|303280|303100|8684
1650375900000|2022-04-19 13:45:00|305137|304700|305929|305700|306400|306096|304799|304300|9484
1650376200000|2022-04-19 13:50:00|305975|305702|307200|306829|307500|307117|305589|305095|8284
1650376500000|2022-04-19 13:55:00|307160|306805|308800|308423|308822|308658|307040|306805|10725
1650376800000|2022-04-19 14:00:00|308822|308424|308096|307739|309000|308703|307950|307738|8000
1650377100000|2022-04-19 14:05:00|308247|307866|308698|308403|308900|308634|308027|307738|4077
1650377400000|2022-04-19 14:10:00|308685|308600|309525|309290|310240|309901|308685|308438|10286
1650377700000|2022-04-19 14:15:00|309496|309274|310376|310122|310800|310501|308956|308674|5087
1650378000000|2022-04-19 14:20:00|310375|310213|310598|310187|310600|310419|310122|309955|9984
1650378300000|2022-04-19 14:25:00|310525|310249|310185|309979|310900|310704|309993|309618|5155
1650378600000|2022-04-19 14:30:00|310187|309983|310679|310362|310813|310536|310137|309983|4142
1650378900000|2022-04-19 14:35:00|310677|310369|310925|310795|311000|310882|310070|310000|6787
1650379200000|2022-04-19 14:40:00|310921|310730|311279|311117|311500|311402|310885|310684|5751
1650379500000|2022-04-19 14:45:00|311300|311142|311731|311587|312281|312052|311300|311142|7237
1650379800000|2022-04-19 14:50:00|311724|311552|311490|311258|311993|311777|311412|311258|3792
1650380100000|2022-04-19 14:55:00|311488|311390|311863|311707|312000|311898|311455|311240|5579
1650380400000|2022-04-19 15:00:00|311854|311708|311600|311445|311894|311708|311368|311200|3753
1650380700000|2022-04-19 15:05:00|311687|311476|312365|312213|312400|312316|311578|311359|7730
1650381000000|2022-04-19 15:10:00|312356|312103|312962|312805|313145|312938|312283|312062|3940
1650381300000|2022-04-19 15:15:00|312975|312832|312913|312826|313500|313388|312735|312501|5288
1650381600000|2022-04-19 15:20:00|313000|312825|314100|313957|314151|313967|312900|312700|9397
1650381900000|2022-04-19 15:25:00|314117|314009|314192|314043|314300|314200|313826|313500|7166
1650382200000|2022-04-19 15:30:00|314196|314059|313961|313828|314500|314342|313900|313800|8944
1650382500000|2022-04-19 15:35:00|314000|313890|314998|314875|314999|314890|313929|313814|5440
1650382800000|2022-04-19 15:40:00|314967|314839|314702|314522|314999|314906|314631|314410|6477
1650383100000|2022-04-19 15:45:00|314800|314529|314850|314651|314850|314802|314606|314516|4399
1650383400000|2022-04-19 15:50:00|314900|314680|315605|315507|315829|315705|314900|314678|19128
1650383700000|2022-04-19 15:55:00|315593|315500|315225|315070|315593|315506|315130|315067|9505
1650384000000|2022-04-19 16:00:00|315217|315068|314659|314435|315225|315109|314362|314300|4161
1650384300000|2022-04-19 16:05:00|314572|314449|315000|314810|315000|314864|314465|314306|3486
1650384600000|2022-04-19 16:10:00|314950|314769|314700|314562|315000|314863|314622|314448|3125
1650384900000|2022-04-19 16:15:00|314698|314550|314700|314572|314700|314627|314416|314300|2198
1650385200000|2022-04-19 16:20:00|314707|314573|314797|314666|314887|314800|314584|314468|3127
1650385500000|2022-04-19 16:25:00|314748|314612|314142|314055|314846|314615|314142|314055|3600
1650385800000|2022-04-19 16:30:00|314221|314056|314099|313934|314294|314191|313744|313600|4095
1650386100000|2022-04-19 16:35:00|314079|313900|313663|313549|314300|314141|313662|313510|2208
1650386400000|2022-04-19 16:40:00|313751|313550|314385|314103|314441|314243|313680|313510|3226
1650386700000|2022-04-19 16:45:00|314375|314207|314361|314164|314706|314533|314275|314101|1606
1650387000000|2022-04-19 16:50:00|314303|314127|314424|314243|314623|314449|314176|314081|535
1650387300000|2022-04-19 16:55:00|314516|314304|313932|313801|314521|314327|313735|313510|5944
1650387600000|2022-04-19 17:00:00|313972|313826|314332|314128|314436|314319|313945|313800|3013
1650387900000|2022-04-19 17:05:00|314292|314033|314051|313843|314448|314244|313971|313800|2031
1650388200000|2022-04-19 17:10:00|313970|313847|314074|313943|314144|314083|313900|313800|3516
1650388500000|2022-04-19 17:15:00|314075|313952|314411|314227|314470|314365|313979|313844|2424
1650388800000|2022-04-19 17:20:00|314398|314210|314411|314214|314412|314327|314222|314026|1659
1650389100000|2022-04-19 17:25:00|314412|314151|313273|313073|314412|314216|313272|313073|4876
1650389400000|2022-04-19 17:30:00|313300|313173|313994|313800|314034|314000|313300|313173|5039
1650389700000|2022-04-19 17:35:00|313985|313821|314065|313961|314399|314228|313940|313648|5281
1650390000000|2022-04-19 17:40:00|314037|313917|313920|313654|314037|313919|313654|313600|1150
1650390300000|2022-04-19 17:45:00|313924|313680|314787|314576|314848|314730|313631|313550|8514
1650390600000|2022-04-19 17:50:00|314788|314636|314994|314752|315050|314959|314759|314576|2944
1650390900000|2022-04-19 17:55:00|314872|314754|314886|314696|315000|314971|314726|314565|2081
1650391200000|2022-04-19 18:00:00|314829|314648|314633|314492|314886|314737|314500|314400|3551
1650391500000|2022-04-19 18:05:00|314634|314572|314197|313956|314800|314656|314046|313910|2396
1650391800000|2022-04-19 18:10:00|314299|313957|313762|313563|314299|314009|313484|313249|6346
1650392100000|2022-04-19 18:15:00|313745|313554|313480|313313|314250|313866|313480|313245|3712
1650392400000|2022-04-19 18:20:00|313458|313318|313842|313650|313975|313780|313294|313253|4918
1650392700000|2022-04-19 18:25:00|313806|313665|313842|313717|313950|313750|313546|313284|1933
1650393000000|2022-04-19 18:30:00|313891|313670|313813|313621|314215|314062|313700|313621|1889
1650393300000|2022-04-19 18:35:00|313909|313734|314448|314351|314604|314522|313618|313500|1650
1650393600000|2022-04-19 18:40:00|314599|314265|314443|314103|314599|314497|314334|314103|2993
1650393900000|2022-04-19 18:45:00|314442|314253|314448|314200|314563|314371|314266|314089|1995
1650394200000|2022-04-19 18:50:00|314500|314267|314528|314387|314800|314612|314280|314100|2056
1650394500000|2022-04-19 18:55:00|314598|314473|314550|314401|314651|314501|314367|314113|2823
1650394800000|2022-04-19 19:00:00|314500|314400|314697|314539|314819|314642|314381|314220|1625
1650395100000|2022-04-19 19:05:00|314689|314540|315500|315446|315500|315483|314630|314539|7575
1650395400000|2022-04-19 19:10:00|315491|315248|316294|316130|316390|316167|315408|315170|12790
1650395700000|2022-04-19 19:15:00|316288|316148|316430|316326|316800|316674|316185|316027|11098
1650396000000|2022-04-19 19:20:00|316433|316327|317000|316925|317000|316925|316180|316026|11492
1650396300000|2022-04-19 19:25:00|317100|316926|316499|316400|317150|317086|316490|316345|10689
1650396600000|2022-04-19 19:30:00|316500|316401|316586|316416|316871|316827|316389|316269|11507
1650396900000|2022-04-19 19:35:00|316529|316436|316575|316439|316700|316623|316487|316290|5315
1650397200000|2022-04-19 19:40:00|316536|316389|316086|315989|316800|316747|316021|315910|19839
1650397500000|2022-04-19 19:45:00|316087|315990|316698|316522|316737|316528|315663|315508|14568
1650397800000|2022-04-19 19:50:00|316737|316587|316473|316301|317330|317222|316464|316275|16893
1650398100000|2022-04-19 19:55:00|316400|316275|316401|316226|316644|316505|315800|315678|29016
1650398400000|2022-04-19 20:00:00|316607|316012|312300|312001|317000|316983|312300|312000|217847
1650398700000|2022-04-19 20:05:00|312500|312200|313700|312500|314398|312900|312500|312001|6117
1650399000000|2022-04-19 20:10:00|313297|312725|312899|312202|313297|313000|312500|312200|4415
1650399300000|2022-04-19 20:15:00|312988|312600|313300|313020|313400|313110|312988|312600|1536
1650399600000|2022-04-19 20:20:00|313400|313101|313525|313220|313525|313220|313400|313101|1512
1650399900000|2022-04-19 20:25:00|313464|313070|313470|313000|313525|313200|313256|313000|814
1650400200000|2022-04-19 20:30:00|313200|312900|312888|312500|313244|312900|312462|312300|3546
1650400500000|2022-04-19 20:35:00|313000|312546|312888|312302|313000|312548|312475|312000|1652
1650400800000|2022-04-19 20:40:00|312598|312400|312900|312712|312900|312713|312598|312400|1896
1650401100000|2022-04-19 20:45:00|312883|312800|312744|312300|312899|312800|312400|312300|2851
1650401400000|2022-04-19 20:50:00|312700|312310|312420|312320|312700|312328|312420|312300|1429
1650401700000|2022-04-19 20:55:00|312500|312322|312600|312420|312600|312420|312500|312322|565
1650402000000|2022-04-19 21:00:00|312500|312310|312600|312341|312600|312350|312500|312310|548
1650402300000|2022-04-19 21:05:00|||||||||303
1650402600000|2022-04-19 21:10:00||312343||312341||312343||312341|440
1650402900000|2022-04-19 21:15:00|312599|312425|312600|312425|312600|312425|312599|312425|280
1650403200000|2022-04-19 21:20:00|312300|312400|312599|312100|312600|312400|312200|312000|2017
1650403500000|2022-04-19 21:25:00|312600|312000|312600|312000|312600|312000|312599|312000|309
1650403800000|2022-04-19 21:30:00|312550|312100|312525|312000|312550|312100|312525|312000|561
1650404100000|2022-04-19 21:35:00|312400|312100|312350|312050|312400|312100|312350|312050|406
1650404400000|2022-04-19 21:40:00|312200|312100|312488|312100|312495|312100|312200|312050|195
1650404700000|2022-04-19 21:45:00|312495|312300|312350|312050|312495|312300|312350|312050|354
1650405000000|2022-04-19 21:50:00|312495|312110|312373|312100|312495|312200|312200|312100|303
1650405300000|2022-04-19 21:55:00|312550|312120|312272|312100|312550|312122|312272|312100|276
1650405600000|2022-04-19 22:00:00|312495|312102|312400|312062|312495|312104|312400|312062|606
1650405900000|2022-04-19 22:05:00|312500|312063|312300|312024|312500|312101|312300|312000|171
1650406200000|2022-04-19 22:10:00|312400|312125|312500|312100|312500|312220|312300|312100|509
1650406500000|2022-04-19 22:15:00|312495|312102|312600|312350|312600|312361|312495|312100|562
1650406800000|2022-04-19 22:20:00|312599|312400|312599|312400|312599|312400|312599|312400|294
1650407100000|2022-04-19 22:25:00|312600|312501|312700|312508|312799|312508|312600|312501|973
1650407400000|2022-04-19 22:30:00|312899|312512|312900|312700|312900|312700|312899|312512|230
1650407700000|2022-04-19 22:35:00||312708||312502||312708||312502|300
1650408000000|2022-04-19 22:40:00||312516||312600||312700||312516|98
1650408300000|2022-04-19 22:45:00|312742|312502|312900|312101|312900|312510|312510|312101|1025
1650408600000|2022-04-19 22:50:00||312117||312208||312209||312117|245
1650408900000|2022-04-19 22:55:00|312791|312215|312794|312210|312794|312215|312791|312210|355
1650409200000|2022-04-19 23:00:00|312792||312774||312792||312774||93
1650409500000|2022-04-19 23:05:00|312688||312699||312699||312688||109
1650409800000|2022-04-19 23:10:00|312688|312211|312699|312211|312699|312211|312688|312211|59
1650410100000|2022-04-19 23:15:00|||||||||9
1650410400000|2022-04-19 23:20:00|312599|312210|312599|312210|312609|312211|312548|312210|259
1650410700000|2022-04-19 23:25:00|312433|312002|312300|312000|312433|312002|312300|312000|84
1650411000000|2022-04-19 23:30:00|312100|311800|312100|311800|312100|311800|312100|311800|386
1650411300000|2022-04-19 23:35:00||311801||311804||311804||311801|102
1650411600000|2022-04-19 23:40:00|312300|311803|312300|312002|312300|312002|312300|311800|363
1650411900000|2022-04-19 23:45:00|312129|311900|312124|312000|312181|312000|312123|311900|420
1650412200000|2022-04-19 23:50:00|312062|311800|312096|311803|312300|311805|312000|311800|642
1650412500000|2022-04-19 23:55:00|312092|311900|312300|311825|312300|311905|312092|311825|1382
1650441600000|2022-04-20 08:00:00|314900|312509|314899|312400|314900|312509|313500|312400|229
1650441900000|2022-04-20 08:05:00|314900||314000||314900||314000||38
1650442200000|2022-04-20 08:10:00|314993|313243|313755|312400|315000|313243|313755|312400|70
1650442500000|2022-04-20 08:15:00|||||||||72
1650442800000|2022-04-20 08:20:00||313191||312400||313191||312400|192
1650443100000|2022-04-20 08:25:00|313600||313600||313600||313600||30
1650443400000|2022-04-20 08:30:00|313500||313600||313600||313500||87
1650443700000|2022-04-20 08:35:00|313755|312481|314999|312481|315000|312488|313750|312400|365
1650444000000|2022-04-20 08:40:00|315000|312483|313997|312488|315000|312800|313725|312400|82
1650444300000|2022-04-20 08:45:00|313961|312481|313997|312400|313997|312485|313961|312400|20
1650444600000|2022-04-20 08:50:00|314100|312481|314099|312400|314100|312492|314099|312400|6
1650444900000|2022-04-20 08:55:00|314100|312481|314100|312489|314100|312490|314100|312400|83
1650445200000|2022-04-20 09:00:00||312490||312737||312737||312490|43
1650445500000|2022-04-20 09:05:00|||||||||84
1650445800000|2022-04-20 09:10:00||312801||312737||312801||312737|17
1650446100000|2022-04-20 09:15:00|315000|313418|315000|312949|315000|313759|315000|312737|300
1650446400000|2022-04-20 09:20:00|314200|312947|315000|313351|315000|313944|314200|312737|609
1650446700000|2022-04-20 09:25:00|314999|313873|314300|313336|314999|313898|314300|313336|137
1650447000000|2022-04-20 09:30:00||314005||313336||314005||313336|134
1650447300000|2022-04-20 09:35:00|||||||||196
1650447600000|2022-04-20 09:40:00|314400|314081|314999|313336|314999|314081|314400|313336|734
1650447900000|2022-04-20 09:45:00|314654|313691|314300|313691|314654|313691|314300|313691|84
1650448200000|2022-04-20 09:50:00|314000|313336|315000|313062|315000|313904|314000|312430|1132
1650448500000|2022-04-20 09:55:00|314700||314700||314700||314700||10
1650448800000|2022-04-20 10:00:00||312816||312816||312816||312816|12
1650449100000|2022-04-20 10:05:00|314400|312817|314500|312906|314700|312907|314000|312817|96
1650449400000|2022-04-20 10:10:00||312648||313110||313500||312648|66
1650449700000|2022-04-20 10:15:00|314429||314429||314429||314429||30
1650450000000|2022-04-20 10:20:00|||||||||30
1650450300000|2022-04-20 10:25:00|314225||314225||314225||314225||38
1650450600000|2022-04-20 10:30:00|314999|313500|314500|313501|314999|314082|314200|313500|1059
1650450900000|2022-04-20 10:35:00||313880||313501||314100||313501|135
1650451200000|2022-04-20 10:40:00|314498|314002|314498|313501|314498|314002|314498|313501|97
1650451500000|2022-04-20 10:45:00|314500|314002|314100|313500|314500|314102|313998|313500|212
1650451800000|2022-04-20 10:50:00|313990||314100||314380||313700||551
1650452100000|2022-04-20 10:55:00||313501||313500||313702||313500|1
1650452400000|2022-04-20 11:00:00|314425|313800|314490|314060|314500|314200|313898|313800|1942
1650452700000|2022-04-20 11:05:00|314500|314200|314600|314202|314844|314465|314500|314060|1330
1650453000000|2022-04-20 11:10:00|314500|314060|314400|314060|314600|314200|314393|314060|620
1650453300000|2022-04-20 11:15:00|314100|314061|313800|313500|314100|314080|313725|313500|1843
1650453600000|2022-04-20 11:20:00|313600|313501|314388|313800|314400|313802|313600|313500|436
1650453900000|2022-04-20 11:25:00|314387|313802|314400|313801|314400|314022|314020|313800|202
1650454200000|2022-04-20 11:30:00|314325|313993|314225|313923|314400|314325|314194|313801|1711
1650454500000|2022-04-20 11:35:00|314200|313900|314500|314031|314500|314031|314125|313900|617
1650454800000|2022-04-20 11:40:00|314490|314042|314400|314106|314500|314106|314400|313921|132
1650455100000|2022-04-20 11:45:00|314300|314200|314880|314300|314880|314400|314300|314000|1570
1650455400000|2022-04-20 11:50:00|314947|314200|315400|314771|315500|315000|314872|314200|2751
1650455700000|2022-04-20 11:55:00|315399|314760|315894|315500|316000|315700|315100|314760|2704
1650456000000|2022-04-20 12:00:00|315874|315502|315821|315220|315896|315800|315600|315000|5239
1650456300000|2022-04-20 12:05:00|315810|315221|315950|315813|316000|315890|315790|315011|2473
1650456600000|2022-04-20 12:10:00|316231|315775|316299|315900|316300|316101|316000|315700|1950
1650456900000|2022-04-20 12:15:00|316000|315800|315900|315050|316000|315800|315805|315050|1088
1650457200000|2022-04-20 12:20:00|315820|315051|315679|315330|315900|315330|315679|315050|774
1650457500000|2022-04-20 12:25:00|315674|315510|316338|315930|316338|315969|315674|315330|1091
1650457800000|2022-04-20 12:30:00|316295|315932|316231|315811|316295|315952|316100|315510|752
1650458100000|2022-04-20 12:35:00|316274|315821|316274|316000|316274|316010|315995|315800|663
1650458400000|2022-04-20 12:40:00|316165||316274||316274||316163||774
1650458700000|2022-04-20 12:45:00|316219|315800|315800|315500|316219|315800|315800|315500|768
1650459000000|2022-04-20 12:50:00|315600|315501|315999|315500|316000|315600|315599|315200|3013
1650459300000|2022-04-20 12:55:00|316000|315604|316219|315900|316219|315900|315999|315500|350
1650459600000|2022-04-20 13:00:00|316215|315700|316079|315800|316219|315900|315960|315500|1238
1650459900000|2022-04-20 13:05:00|316100|315900|315600|315202|316100|315900|315600|315200|2530
1650460200000|2022-04-20 13:10:00|315500|315200|315200|314983|315500|315200|315198|314757|1051
1650460500000|2022-04-20 13:15:00|315199|314984|315199|314803|315200|314984|315115|314783|194
1650460800000|2022-04-20 13:20:00|315115|314757|315500|315002|315500|315100|314999|314550|1586
1650461100000|2022-04-20 13:25:00|315800|315500|315200|315125|315800|315500|315200|315008|1583
1650461400000|2022-04-20 13:30:00|315142|315008|313287|312908|315500|315100|312803|312500|29534
1650461700000|2022-04-20 13:35:00|313200|313000|313200|312993|313745|313603|312684|312500|26888
1650462000000|2022-04-20 13:40:00|313287|312997|310981|310583|313287|313090|310667|310500|23223
1650462300000|2022-04-20 13:45:00|310791|310500|309586|309428|311487|311208|309422|309300|22848
1650462600000|2022-04-20 13:50:00|309585|309360|309721|309227|310414|310200|309086|309000|15774
1650462900000|2022-04-20 13:55:00|309401|309214|309400|309202|309600|309387|308458|308300|16297
1650463200000|2022-04-20 14:00:00|309302|309200|308795|308598|310296|309964|308561|308400|13851
1650463500000|2022-04-20 14:05:00|308800|308640|308546|308237|309059|308681|307742|307579|14485
1650463800000|2022-04-20 14:10:00|308429|308243|309387|309114|309500|309284|308311|308072|11976
1650464100000|2022-04-20 14:15:00|309395|309218|309647|309463|309999|309880|309197|309000|16989
1650464400000|2022-04-20 14:20:00|309596|309466|308673|308474|310278|310150|308564|308370|11829
1650464700000|2022-04-20 14:25:00|308762|308502|309555|309277|309757|309470|308500|308300|8832
1650465000000|2022-04-20 14:30:00|309498|309292|309995|309803|310158|309928|308783|308499|6022
1650465300000|2022-04-20 14:35:00|309993|309802|309486|309207|310330|310173|309398|309205|9138
1650465600000|2022-04-20 14:40:00|309480|309306|309897|309735|310296|310122|309480|309306|11425
1650465900000|2022-04-20 14:45:00|309892|309718|309538|309403|310180|310043|309030|308835|4031
1650466200000|2022-04-20 14:50:00|309581|309426|310000|309707|310180|310117|309445|309202|3319
1650466500000|2022-04-20 14:55:00|309999|309900|310618|310366|310758|310564|309863|309700|6686
1650466800000|2022-04-20 15:00:00|310619|310369|309763|309635|310619|310369|309640|309500|3475
1650467100000|2022-04-20 15:05:00|309761|309600|309456|309300|310225|309854|309456|309300|3474
1650467400000|2022-04-20 15:10:00|309455|309302|308968|308768|309552|309302|308574|308500|2711
1650467700000|2022-04-20 15:15:00|309050|308753|308354|308200|309050|308815|308018|307800|6690
1650468000000|2022-04-20 15:20:00|308467|308208|308320|308101|308700|308658|308051|307800|5194
1650468300000|2022-04-20 15:25:00|308252|308100|309000|308788|309061|308885|308040|307873|6864
1650468600000|2022-04-20 15:30:00|308999|308773|308902|308600|309500|309251|308800|308600|6999
1650468900000|2022-04-20 15:35:00|308785|308508|308980|308792|309282|309126|308677|308508|2894
1650469200000|2022-04-20 15:40:00|308923|308811|309474|309191|309476|309358|308923|308639|3421
1650469500000|2022-04-20 15:45:00|309475|309203|308760|308519|309756|309480|308460|308235|3840
1650469800000|2022-04-20 15:50:00|308799|308601|308569|308268|309000|308791|307932|307800|4820
1650470100000|2022-04-20 15:55:00|308459|308200|308648|308436|308914|308751|308459|308200|3927
1650470400000|2022-04-20 16:00:00|308700|308445|308969|308700|309212|308981|308658|308300|3285
1650470700000|2022-04-20 16:05:00|309044|308806|308167|308001|309380|309177|308008|307808|4619
1650471000000|2022-04-20 16:10:00|308326|308003|307565|307430|308326|308083|307328|307100|8419
1650471300000|2022-04-20 16:15:00|307684|307499|308199|307977|308357|308140|307429|307193|3739
1650471600000|2022-04-20 16:20:00|308149|307847|307720|307542|308176|307911|307561|307416|2173
1650471900000|2022-04-20 16:25:00|307671|307416|308287|307932|308287|308012|307525|307416|2851
1650472200000|2022-04-20 16:30:00|308187|308054|308816|308661|308999|308698|308135|307932|3544
1650472500000|2022-04-20 16:35:00|308926|308660|309350|309132|309500|309304|308769|308502|4445
1650472800000|2022-04-20 16:40:00|309310|309129|309270|309103|309349|309141|308970|308678|817
1650473100000|2022-04-20 16:45:00|309221|309157|310284|310031|310500|310281|309221|309103|6762
1650473400000|2022-04-20 16:50:00|310161|310012|310455|310142|310620|310534|310156|309886|4401
1650473700000|2022-04-20 16:55:00|310399|310236|309989|309713|310410|310236|309842|309700|1638
1650474000000|2022-04-20 17:00:00|309982|309838|310557|310276|310600|310495|309982|309713|7206
1650474300000|2022-04-20 17:05:00|310450|310191|309850|309629|310600|310507|309476|309103|3150
1650474600000|2022-04-20 17:10:00|309845|309478|310715|310361|311000|310823|309699|309478|6105
1650474900000|2022-04-20 17:15:00|310714|310435|310382|310123|311199|310914|310200|310000|9541
1650475200000|2022-04-20 17:20:00|310486|310001|310497|310028|310808|310407|310177|309903|1150
1650475500000|2022-04-20 17:25:00|310489|310030|310765|310509|310826|310596|310098|309903|3132
1650475800000|2022-04-20 17:30:00|310665|310233|310497|310304|310730|310588|310463|310094|3818
1650476100000|2022-04-20 17:35:00|310585|310382|310404|310070|311000|310797|310269|310064|3565
1650476400000|2022-04-20 17:40:00|310301|310201|310899|310690|310900|310713|310301|310064|2939
1650476700000|2022-04-20 17:45:00|310900|310733|310702|310500|311274|311079|310702|310500|8933
1650477000000|2022-04-20 17:50:00|310660|310555|310064|310000|310760|310555|310064|310000|3823
1650477300000|2022-04-20 17:55:00|310176|309800|310100|309908|310331|310037|309800|309500|3060
1650477600000|2022-04-20 18:00:00|310048|309887|309878|309684|310358|310120|309499|309103|4035
1650477900000|2022-04-20 18:05:00|309875|309589|309514|309275|310029|309702|309379|309104|1250
1650478200000|2022-04-20 18:10:00|309512|309277|308855|308696|309512|309384|308855|308696|3733
1650478500000|2022-04-20 18:15:00|308985|308768|308727|308512|309115|308917|308413|308150|4798
1650478800000|2022-04-20 18:20:00|308588|308398|308884|308700|308997|308812|308485|308165|8319
1650479100000|2022-04-20 18:25:00|308997|308800|308568|308400|309019|308800|308516|308400|7505
1650479400000|2022-04-20 18:30:00|308555|308500|308882|308649|308935|308728|308430|308216|6623
1650479700000|2022-04-20 18:35:00|308793|308650|308523|308366|308795|308706|308308|308150|4928
1650480000000|2022-04-20 18:40:00|308521|308302|308558|308331|308782|308586|308372|308200|2045
1650480300000|2022-04-20 18:45:00|308428|308337|308723|308614|309000|308851|308302|308200|3850
1650480600000|2022-04-20 18:50:00|308761|308613|307419|307300|308769|308658|307419|307300|14650
1650480900000|2022-04-20 18:55:00|307457|307324|308249|308079|308466|308300|307322|307200|7386
1650481200000|2022-04-20 19:00:00|308243|308091|309060|308899|309180|308968|308159|307930|2554
1650481500000|2022-04-20 19:05:00|309057|308800|308818|308607|309059|308892|308488|308302|2000
1650481800000|2022-04-20 19:10:00|308870|308670|308995|308825|309300|309099|308224|308000|5941
1650482100000|2022-04-20 19:15:00|308996|308827|308971|308833|309292|309076|308797|308502|2859
1650482400000|2022-04-20 19:20:00|309085|308838|308994|308830|309100|308969|308773|308668|2390
1650482700000|2022-04-20 19:25:00|308993|308724|308987|308773|309453|309305|308797|308697|2192
1650483000000|2022-04-20 19:30:00|308996|308842|308376|308286|309000|308931|308339|308181|4804
1650483300000|2022-04-20 19:35:00|308529|308287|308771|308624|308996|308830|308333|308181|4040
1650483600000|2022-04-20 19:40:00|308768|308626|309244|309160|309257|309163|308638|308574|4873
1650483900000|2022-04-20 19:45:00|309349|309162|309355|309250|309944|309791|309249|309098|10845
1650484200000|2022-04-20 19:50:00|309323|309241|308229|307867|309442|309383|307981|307800|10538
1650484500000|2022-04-20 19:55:00|308226|307932|308060|308000|308327|308143|307696|307602|25846
1650484800000|2022-04-20 20:00:00|308059|307991|308600|308100|308600|308180|308000|307200|2334
1650485100000|2022-04-20 20:05:00|308573|308400|308700|308008|309500|308410|308200|307996|4962
1650485400000|2022-04-20 20:10:00|308699|308124|308690|308100|308700|308208|308690|308050|302
1650485700000|2022-04-20 20:15:00|308700|308300|308698|308300|308700|308500|308515|308206|1391
1650486000000|2022-04-20 20:20:00|308644||308644||308644||308644||53
1650486300000|2022-04-20 20:25:00|308620|308050|308588|308206|308620|308207|308588|308050|876
1650486600000|2022-04-20 20:30:00|||||||||174
1650486900000|2022-04-20 20:35:00|308670|308220|308700|308220|308700|308220|308670|308220|85
1650487200000|2022-04-20 20:40:00|308598|308206|308598|308206|308598|308206|308598|308206|284
1650487500000|2022-04-20 20:45:00|308700|308400|308700|308400|308700|308400|308700|308400|135
1650487800000|2022-04-20 20:50:00|||||||||58
1650488100000|2022-04-20 20:55:00|309602|308689|309602|308708|309602|308708|309591|308555|2012
1650488400000|2022-04-20 21:00:00|309500|308600|309100|308555|309500|308750|309100|308555|97
1650488700000|2022-04-20 21:05:00|309602|308800|309602|308800|309602|308800|309602|308800|510
1650489000000|2022-04-20 21:10:00|309525|309000|309600|309200|309600|309200|309525|309000|206
1650489300000|2022-04-20 21:15:00|||||||||241
1650489600000|2022-04-20 21:20:00|309500|308900|309500|308900|309500|308900|309500|308900|360
1650489900000|2022-04-20 21:25:00||309000||308900||309000||308900|304
1650490200000|2022-04-20 21:30:00|309479|309000|309412|309000|309479|309000|309412|309000|29
1650490500000|2022-04-20 21:35:00|309498|309100|309500|309125|309500|309208|309498|309100|210
1650490800000|2022-04-20 21:40:00||309200||309150||309200||309150|161
1650491100000|2022-04-20 21:45:00|||||||||302
1650491400000|2022-04-20 21:50:00|||||||||48
1650491700000|2022-04-20 21:55:00|309400|308901|309399|308900|309400|309000|309399|308900|195
1650492000000|2022-04-20 22:00:00|309400|308906|309400|308906|309400|308906|309400|308906|69
1650492300000|2022-04-20 22:05:00|309399|309000|309399|308910|309399|309000|309399|308910|80
1650492600000|2022-04-20 22:10:00||309000||309000||309001||309000|44
1650492900000|2022-04-20 22:15:00|309400|309001|309399|309008|309400|309008|309399|309001|129
1650493200000|2022-04-20 22:20:00|309300|309229|309399|309008|309399|309229|309300|309000|55
1650493500000|2022-04-20 22:25:00|||||||||29
1650493800000|2022-04-20 22:30:00|309500|309000|309500|309000|309500|309000|309500|309000|59
1650494100000|2022-04-20 22:35:00|309499|309008|309499|309101|309499|309101|309499|309000|136
1650494400000|2022-04-20 22:40:00|309500|309203|309500|309301|309500|309301|309499|309100|197
1650494700000|2022-04-20 22:45:00|309473|309252|309400|309043|309500|309252|309400|309025|220
1650495000000|2022-04-20 22:50:00||309100||309025||309250||309025|170
1650495300000|2022-04-20 22:55:00|309500|309252|309499|309025|309500|309252|309499|309025|825
1650495600000|2022-04-20 23:00:00|309300|309008|309300|309008|309300|309010|309294|309008|94
1650495900000|2022-04-20 23:05:00|||||||||22
1650496200000|2022-04-20 23:10:00||309000||309000||309000||309000|32
1650496500000|2022-04-20 23:15:00||309008||309008||309008||309008|244
1650496800000|2022-04-20 23:20:00|309200|309000|309300|308906|309300|309000|309200|308906|164
1650497100000|2022-04-20 23:25:00|309500|309000|309400|309000|309500|309000|309400|309000|34
1650497400000|2022-04-20 23:30:00|||||||||82
1650497700000|2022-04-20 23:35:00|309200||309200||309200||309200||56
1650498000000|2022-04-20 23:40:00|||||||||40
1650498300000|2022-04-20 23:45:00|309400|308949|309400|308949|309400|308949|309400|308949|47
1650498600000|2022-04-20 23:50:00|309200|309006|309200|309006|309200|309006|309200|309006|48
1650498900000|2022-04-20 23:55:00||309000||308906||309000||308906|270
1650528000000|2022-04-21 08:00:00|312499|309600|312000|310168|312994|310168|311500|309449|126
1650528300000|2022-04-21 08:05:00||310008||309800||310768||309405|26
1650528600000|2022-04-21 08:10:00|312500|309801|312500|310000|312500|310035|312500|309405|82
1650528900000|2022-04-21 08:15:00|311405|311211|312444|310000|312500|311211|311405|310000|36
1650529200000|2022-04-21 08:20:00|312443||312500||312500||312435||9
1650529500000|2022-04-21 08:25:00|312499|310002|312453|310000|312500|310002|312452|310000|10
1650529800000|2022-04-21 08:30:00|312452|310001|312500|310001|312500|310001|311314|310001|26
1650530100000|2022-04-21 08:35:00|312498|310000|312499|310963|312500|310966|312494|310000|20
1650530400000|2022-04-21 08:40:00|312500|311100|312500|311100|312500|311100|312499|310963|12
1650530700000|2022-04-21 08:45:00||311292||310078||311350||310000|5
1650531000000|2022-04-21 08:50:00||310000||310000||310579||310000|5
1650531300000|2022-04-21 08:55:00||310326||310579||310579||310000|46
1650531600000|2022-04-21 09:00:00||310000||310257||310801||310000|6
1650531900000|2022-04-21 09:05:00||310000||310270||310579||310000|11
1650532200000|2022-04-21 09:10:00||310000||310276||310579||310000|2
1650532500000|2022-04-21 09:15:00||310000||310245||310579||310000|22
1650532800000|2022-04-21 09:20:00||310000||310238||310238||310000|14
1650533100000|2022-04-21 09:25:00|||||||||14
1650533400000|2022-04-21 09:30:00||310000||310000||310103||310000|21
1650533700000|2022-04-21 09:35:00|312383||312206||312500||311062||126
1650534000000|2022-04-21 09:40:00|312500|310001|312201|310000|312500|310001|311796|310000|20
1650534300000|2022-04-21 09:45:00|312500||312269||312500||311793||1
1650534600000|2022-04-21 09:50:00|310900||312124||312500||310900||16
1650534900000|2022-04-21 09:55:00|312500||311789||312500||311788||12
1650535200000|2022-04-21 10:00:00|312500||311799||312500||311654||3
1650535500000|2022-04-21 10:05:00|312500||312147||312500||311799||26
1650535800000|2022-04-21 10:10:00|312500||312271||312500||312271||26
1650536100000|2022-04-21 10:15:00|312270||312270||312270||312270||5
1650536400000|2022-04-21 10:20:00|||||||||11
1650536700000|2022-04-21 10:25:00||310300||310223||310300||310223|36
1650537000000|2022-04-21 10:30:00||310002||310000||310151||310000|114
1650537300000|2022-04-21 10:35:00|312500|310001|312499|311300|312500|311300|312468|310001|49
1650537600000|2022-04-21 10:40:00|311684|310004|312499|310017|312499|310018|311684|310004|144
1650537900000|2022-04-21 10:45:00||310148||310214||311000||310148|2
1650538200000|2022-04-21 10:50:00|312000|310212|312499|310205|312499|310228|312000|310000|7
1650538500000|2022-04-21 10:55:00|312500|310000|312500|310000|312500|310205|312484|310000|1
1650538800000|2022-04-21 11:00:00|312300|310002|311333|310510|312300|310510|311000|310000|403
1650539100000|2022-04-21 11:05:00|311000|310500|310827|310500|311978|310900|310800|310500|490
1650539400000|2022-04-21 11:10:00|310793|310000|311000|310103|311000|310103|310700|310000|460
1650539700000|2022-04-21 11:15:00|311948|310600|311998|310310|312000|310600|311200|310103|292
1650540000000|2022-04-21 11:20:00|311400|310450|311400|310501|311400|311001|311364|310310|224
1650540300000|2022-04-21 11:25:00|311390|310700|311800|311000|311998|311000|311390|310700|322
1650540600000|2022-04-21 11:30:00|312100|311364|311990|311400|312100|311800|311718|311000|2113
1650540900000|2022-04-21 11:35:00|311988|311050|311780|311210|311990|311210|311780|311000|135
1650541200000|2022-04-21 11:40:00|311700|311212|311500|311000|311700|311212|311500|311000|367
1650541500000|2022-04-21 11:45:00|311499||311300||311500||311300||88
1650541800000|2022-04-21 11:50:00|311160|310599|311000|310400|311160|310599|310700|310200|1071
1650542100000|2022-04-21 11:55:00|310998|310225|311099|310900|311300|310900|310998|310200|779
1650542400000|2022-04-21 12:00:00|311124|311075|311249|311075|311249|311075|311124|311075|505
1650542700000|2022-04-21 12:05:00|311247|310900|310989|310200|311247|310900|310600|310200|780
1650543000000|2022-04-21 12:10:00|310784||310400||310790||310400||198
1650543300000|2022-04-21 12:15:00|310300|310211|310500|310030|310500|310211|310200|310020|1738
1650543600000|2022-04-21 12:20:00|310400|310001|310500|310251|310500|310252|310398|310001|180
1650543900000|2022-04-21 12:25:00|310499|310252|310500|310251|310500|310252|310491|310251|85
1650544200000|2022-04-21 12:30:00|310497|310253|310383|309211|310980|310305|310198|309200|2004
1650544500000|2022-04-21 12:35:00|310399|309600|310600|310001|310600|310100|310135|309500|387
1650544800000|2022-04-21 12:40:00|310980|310004|310980|310392|310980|310480|310800|310004|801
1650545100000|2022-04-21 12:45:00|310964|310340|310947|310600|310964|310600|310750|310340|488
1650545400000|2022-04-21 12:50:00|310800|310603|310949|310600|310949|310702|310698|310600|228
1650545700000|2022-04-21 12:55:00|310947|310500|310899|310501|310947|310501|310777|310500|215
1650546000000|2022-04-21 13:00:00|310895|310650|310888|310500|310949|310725|310777|310500|574
1650546300000|2022-04-21 13:05:00|310899|310510|310690|310510|310899|310510|310678|310510|144
1650546600000|2022-04-21 13:10:00|310949|310511|310600|310500|310949|310511|310600|310500|512
1650546900000|2022-04-21 13:15:00|310550|310368|310599|310560|310600|310560|310550|310337|668
1650547200000|2022-04-21 13:20:00|310598|310500|310700|310500|310700|310500|310598|310450|697
1650547500000|2022-04-21 13:25:00|311075|310600|309999|309205|311500|311000|309954|309205|7500
1650547800000|2022-04-21 13:30:00|309835|309206|313176|312701|313606|313446|308890|308682|21865
1650548100000|2022-04-21 13:35:00|312998|312754|312777|312606|313500|313333|312005|311747|9785
1650548400000|2022-04-21 13:40:00|312758|312454|311986|311718|313300|312980|311740|311533|7632
1650548700000|2022-04-21 13:45:00|311976|311767|311597|311377|312361|312020|310955|310685|7788
1650549000000|2022-04-21 13:50:00|311650|311459|310759|310478|312200|312036|310451|310115|9338
1650549300000|2022-04-21 13:55:00|310756|310523|309700|309300|311200|310884|309425|309300|9833
1650549600000|2022-04-21 14:00:00|309699|309357|309499|309301|310000|309808|309480|309300|5351
1650549900000|2022-04-21 14:05:00|309494|309300|308194|308000|309637|309300|307879|307523|8531
1650550200000|2022-04-21 14:10:00|308187|307963|307059|306950|308599|308250|306991|306735|6198
1650550500000|2022-04-21 14:15:00|307058|306848|306721|306595|308156|307927|306721|306500|6367
1650550800000|2022-04-21 14:20:00|306720|306500|306637|306440|307190|306937|306194|306048|7745
1650551100000|2022-04-21 14:25:00|306635|306433|307889|307671|307994|307757|306109|306000|6183
1650551400000|2022-04-21 14:30:00|307886|307688|308360|308125|308500|308308|307703|307453|6510
1650551700000|2022-04-21 14:35:00|308368|308131|307697|307572|308771|308505|307438|307165|4503
1650552000000|2022-04-21 14:40:00|307695|307547|307047|306801|307700|307549|306779|306500|1639
1650552300000|2022-04-21 14:45:00|307135|306800|305937|305704|307135|306801|305829|305654|5399
1650552600000|2022-04-21 14:50:00|305899|305735|305496|305212|306149|305837|305401|305200|4728
1650552900000|2022-04-21 14:55:00|305494|305225|306375|305991|306459|306056|305232|305047|5082
1650553200000|2022-04-21 15:00:00|306370|306030|306413|306160|306460|306327|305924|305560|5575
1650553500000|2022-04-21 15:05:00|306460|306161|306698|306306|306800|306461|305982|305560|2110
1650553800000|2022-04-21 15:10:00|306700|306313|307306|307003|307596|307380|306493|306204|3385
1650554100000|2022-04-21 15:15:00|307199|307024|307297|306670|307500|307315|306696|306422|2070
1650554400000|2022-04-21 15:20:00|307089|306669|307072|306845|307499|307145|306293|306075|10812
1650554700000|2022-04-21 15:25:00|307145|306891|306672|306500|308000|307743|306651|306500|5786
1650555000000|2022-04-21 15:30:00|306620|306493|306300|306005|306992|306704|305988|305600|8353
1650555300000|2022-04-21 15:35:00|306292|306007|305696|305555|306399|306101|305600|305538|5562
1650555600000|2022-04-21 15:40:00|305684|305576|305174|305025|305845|305622|305174|305025|5037
1650555900000|2022-04-21 15:45:00|305173|305100|304913|304633|305280|305174|304666|304500|7631
1650556200000|2022-04-21 15:50:00|304868|304636|304075|303919|304868|304636|304044|303888|5517
1650556500000|2022-04-21 15:55:00|304043|303914|303214|303020|304043|303914|302925|302578|5283
1650556800000|2022-04-21 16:00:00|303212|303044|303146|302964|303852|303755|303078|302846|4861
1650557100000|2022-04-21 16:05:00|303002|302800|302173|302060|303587|303203|302093|302060|9427
1650557400000|2022-04-21 16:10:00|302163|302015|302442|302240|302701|302519|301552|301500|4765
1650557700000|2022-04-21 16:15:00|302438|302102|302609|302366|302653|302404|301943|301800|5427
1650558000000|2022-04-21 16:20:00|302591|302365|302124|301918|302591|302440|301921|301663|3461
1650558300000|2022-04-21 16:25:00|302123|301944|302237|302077|302772|302584|302034|301897|5411
1650558600000|2022-04-21 16:30:00|302283|302078|302516|302395|302772|302548|302036|301900|3007
1650558900000|2022-04-21 16:35:00|302511|302380|302502|302306|302860|302700|302336|302100|6033
1650559200000|2022-04-21 16:40:00|302632|302307|302479|302232|302860|302601|302201|302072|4418
1650559500000|2022-04-21 16:45:00|302473|302248|302054|301901|302860|302603|301940|301747|3657
1650559800000|2022-04-21 16:50:00|301977|301851|301055|300901|302055|301851|300900|300800|6321
1650560100000|2022-04-21 16:55:00|301054|300800|300952|300872|301517|301389|300952|300800|2536
1650560400000|2022-04-21 17:00:00|301044|300803|300610|300500|301415|301196|300495|300350|2777
1650560700000|2022-04-21 17:05:00|300612|300501|300249|300019|300738|300555|299471|299365|13470
1650561000000|2022-04-21 17:10:00|300251|300052|300949|300710|301095|300829|300098|299875|4083
1650561300000|2022-04-21 17:15:00|300936|300713|300329|300129|301094|300937|300141|300000|2996
1650561600000|2022-04-21 17:20:00|300440|300251|301631|301311|302190|302002|300404|300251|7354
1650561900000|2022-04-21 17:25:00|301594|301316|302229|301401|302548|302358|301093|300800|2622
1650562200000|2022-04-21 17:30:00|302225|301362|302167|301677|302700|302500|301978|301026|6259
1650562500000|2022-04-21 17:35:00|302148|301608|301294|301044|302148|301674|301060|301000|4644
1650562800000|2022-04-21 17:40:00|301279|301105|301409|301225|301831|301637|300877|300700|2630
1650563100000|2022-04-21 17:45:00|301370|301100|301472|301002|301926|301656|301088|300800|2668
1650563400000|2022-04-21 17:50:00|301382|301001|300569|300362|301600|301453|300543|300351|3448
1650563700000|2022-04-21 17:55:00|300564|300372|300293|300109|300798|300600|300082|300000|4920
1650564000000|2022-04-21 18:00:00|300255|300013|298896|298798|300332|300014|298729|298572|9691
1650564300000|2022-04-21 18:05:00|298895|298739|299160|298901|299386|299202|298663|298531|10747
1650564600000|2022-04-21 18:10:00|299159|298905|298442|298338|299168|299004|298442|298200|3731
1650564900000|2022-04-21 18:15:00|298468|298236|298664|298504|298969|298896|298343|298174|2549
1650565200000|2022-04-21 18:20:00|298683|298501|297181|297030|299026|298880|297059|297000|11743
1650565500000|2022-04-21 18:25:00|297189|297003|298170|298102|298460|298335|297188|297003|14816
1650565800000|2022-04-21 18:30:00|298169|298029|298854|298701|298988|298730|297781|297581|2816
1650566100000|2022-04-21 18:35:00|298849|298657|298555|298374|299600|299425|298299|298121|5674
1650566400000|2022-04-21 18:40:00|298629|298403|298000|297900|298851|298657|298000|297900|4246
1650566700000|2022-04-21 18:45:00|298027|297901|298238|298074|298668|298388|297901|297610|4996
1650567000000|2022-04-21 18:50:00|298236|298077|297917|297817|298390|298205|297895|297800|7506
1650567300000|2022-04-21 18:55:00|297894|297818|297800|297673|297988|297818|297445|297200|10508
1650567600000|2022-04-21 19:00:00|297789|297495|297360|297118|297813|297725|296995|296840|4542
1650567900000|2022-04-21 19:05:00|297338|297119|297189|297024|297670|297579|297189|297001|7780
1650568200000|2022-04-21 19:10:00|297310|297025|297620|297503|297624|297503|297059|296850|7013
1650568500000|2022-04-21 19:15:00|297618|297502|297395|297304|297900|297765|297072|297000|4316
1650568800000|2022-04-21 19:20:00|297410|297303|297718|297508|297724|297640|297093|297000|12497
1650569100000|2022-04-21 19:25:00|297717|297572|297991|297806|298000|297918|297122|297000|9986
1650569400000|2022-04-21 19:30:00|297984|297815|296553|296427|298000|297851|296509|296380|9970
1650569700000|2022-04-21 19:35:00|296566|296414|296201|296102|296641|296414|295971|295900|6669
1650570000000|2022-04-21 19:40:00|296216|296162|296256|296094|296570|296497|295942|295800|9198
1650570300000|2022-04-21 19:45:00|296354|296088|295246|295100|296573|296501|295246|295100|12450
1650570600000|2022-04-21 19:50:00|295312|295168|296866|296665|296872|296753|295311|295105|18619
1650570900000|2022-04-21 19:55:00|296825|296666|296646|296440|296865|296763|296201|296107|26662
1650571200000|2022-04-21 20:00:00|296632|296434|296699|296153|296699|296500|296598|296102|1639
1650571500000|2022-04-21 20:05:00|296592|296500|296900|296600|296900|296600|296592|296500|1485
1650571800000|2022-04-21 20:10:00|296500|296153|296778|295650|296900|296153|295586|295000|2595
1650572100000|2022-04-21 20:15:00|296900|296300|296900|296500|296900|296500|296592|296300|397
1650572400000|2022-04-21 20:20:00|297300|296590|297998|296500|298000|296689|297300|296500|824
1650572700000|2022-04-21 20:25:00|298000|296502|297448|296592|298000|297100|297448|296502|433
1650573000000|2022-04-21 20:30:00|297446|296602|297446|296600|297446|296603|297446|296592|81
1650573300000|2022-04-21 20:35:00|297300|297000|297446|297060|297446|297250|297300|296600|2017
1650573600000|2022-04-21 20:40:00|297499|297012|297498|296601|297500|297185|297302|296600|1029
1650573900000|2022-04-21 20:45:00|297446|296600|297499|297000|297500|297000|297388|296600|850
1650574200000|2022-04-21 20:50:00|297500|297200|297500|296777|297500|297200|297446|296692|467
1650574500000|2022-04-21 20:55:00|297446|296750|297775|296800|298100|297400|297446|296750|1387
1650574800000|2022-04-21 21:00:00|297999|296900|297988|297000|297999|297000|297440|296900|297
1650575100000|2022-04-21 21:05:00|297500||297500||297500||297500||318
1650575400000|2022-04-21 21:10:00|297099|296900|297478|296600|297500|296900|297099|296600|732
1650575700000|2022-04-21 21:15:00|297248||297349||297500||296970||246
1650576000000|2022-04-21 21:20:00|297400||297500||297500||296700||689
1650576300000|2022-04-21 21:25:00|||||||||85
1650576600000|2022-04-21 21:30:00|297000|297000|297500|296600|297500|297000|297000|296600|841
1650576900000|2022-04-21 21:35:00|||||||||81
1650577200000|2022-04-21 21:40:00|297000|296800|297000|296800|297000|296800|297000|296800|165
1650577500000|2022-04-21 21:45:00|||||||||96
1650577800000|2022-04-21 21:50:00|296999||296999||296999||296999||180
1650578100000|2022-04-21 21:55:00|296900|296700|296900|296600|296900|296700|296900|296600|271
1650578400000|2022-04-21 22:00:00|296890|296601|296999|296601|296999|296601|296890|296601|523
1650578700000|2022-04-21 22:05:00|296870|296600|296999|296101|296999|296600|296500|296000|1121
1650579000000|2022-04-21 22:10:00||296006||296050||296050||296006|98
1650579300000|2022-04-21 22:15:00|296800|296051|296800|296205|296800|296205|296800|296051|39
1650579600000|2022-04-21 22:20:00|296999|296302|296999|296400|296999|296586|296999|296300|137
1650579900000|2022-04-21 22:25:00||296500||296400||296500||296400|49
1650580200000|2022-04-21 22:30:00|297000|296700|297600|296799|297600|296901|297000|296600|614
1650580500000|2022-04-21 22:35:00||296792||297000||297004||296792|137
1650580800000|2022-04-21 22:40:00|297542|296900|297600|296900|297600|296900|297542|296900|100
1650581100000|2022-04-21 22:45:00||296951||296951||296951||296951|71
1650581400000|2022-04-21 22:50:00|297530|296898|297888|296800|298000|296900|297500|296700|255
1650581700000|2022-04-21 22:55:00|297900|296792|297339|296700|297958|296792|297339|296700|41
1650582000000|2022-04-21 23:00:00|297200|296800|297797|296950|297800|296950|297200|296700|139
1650582300000|2022-04-21 23:05:00|297799|296500|297600|296500|297800|296600|297359|296500|209
1650582600000|2022-04-21 23:10:00|297500|296800|297500|296800|297650|296800|297500|296800|42
1650582900000|2022-04-21 23:15:00|||||||||34
1650583200000|2022-04-21 23:20:00|297650||297494||297650||297095||87
1650583500000|2022-04-21 23:25:00|297493|296510|297500|296700|297500|297000|297484|296510|260
1650583800000|2022-04-21 23:30:00|297260|296550|297100|296700|297500|296700|297100|296550|90
1650584100000|2022-04-21 23:35:00|297500|296500|297000|296500|297500|296500|297000|296500|188
1650584400000|2022-04-21 23:40:00|296989||296989||296989||296989||38
1650584700000|2022-04-21 23:45:00|297489|296700|297494|296500|297673|296700|297489|296500|402
1650585000000|2022-04-21 23:50:00|||||||||87
1650585300000|2022-04-21 23:55:00|296800|296400|296500|296000|297494|296400|296500|296000|714
1650614400000|2022-04-22 08:00:00|298372|296245|300492|296942|300492|297820|298372|296244|95
1650614700000|2022-04-22 08:05:00|299999|297342|299792|296152|300492|297342|299140|296152|98
1650615000000|2022-04-22 08:10:00|299790||299497||300492||298672||82
1650615300000|2022-04-22 08:15:00|299498||298000||300492||298000||17
1650615600000|2022-04-22 08:20:00||296215||296152||296215||296152|9
1650615900000|2022-04-22 08:25:00|298210|296221|299408|295826|299416|296221|298210|295500|103
1650616200000|2022-04-22 08:30:00|299409|295500|299259|296531|302500|296531|298800|295500|108
1650616500000|2022-04-22 08:35:00|299257|296592|299339|297800|300697|297800|298138|296592|16
1650616800000|2022-04-22 08:40:00|299340|296592|299204|296592|302600|296592|298800|296592|28
1650617100000|2022-04-22 08:45:00|299499||299340||299704||299040||22
1650617400000|2022-04-22 08:50:00|299704||299290||299704||298932||5
1650617700000|2022-04-22 08:55:00|299499||297800||299704||297800||14
1650618000000|2022-04-22 09:00:00|297680|296600|297800|296592|297800|297200|297621|296531|245
1650618300000|2022-04-22 09:05:00||296674||296592||296674||296592|33
1650618600000|2022-04-22 09:10:00|298932||298932||300500||298932||28
1650618900000|2022-04-22 09:15:00|300000|297704|299370|297704|300628|297704|298932|297704|77
1650619200000|2022-04-22 09:20:00|298080|296592|300500|296592|304800|296592|298080|296592|169
1650619500000|2022-04-22 09:25:00|300000||299248||300000||298075||20
1650619800000|2022-04-22 09:30:00|299499|297001|298931|297001|300000|297001|297912|297001|84
1650620100000|2022-04-22 09:35:00|298000|296592|297600|296593|298000|296594|297000|296592|95
1650620400000|2022-04-22 09:40:00|||||||||53
1650620700000|2022-04-22 09:45:00|297110|295500|297600|295500|297600|295500|297033|295500|300
1650621000000|2022-04-22 09:50:00|296789||297600||297600||296789||51
1650621300000|2022-04-22 09:55:00|297063|295600|297600|296200|297600|296200|296624|295600|132
1650621600000|2022-04-22 10:00:00|297240|296202|297600|295800|297600|296500|297235|295800|142
1650621900000|2022-04-22 10:05:00|297090|296700|297600|295800|297600|296700|297090|295800|290
1650622200000|2022-04-22 10:10:00|297152|295801|297000|295800|297600|295801|296600|295800|114
1650622500000|2022-04-22 10:15:00|296700|295801|297000|295800|297000|295801|296700|295800|5
1650622800000|2022-04-22 10:20:00|||||||||41
1650623100000|2022-04-22 10:25:00|297600||297600||297600||297600||47
1650623400000|2022-04-22 10:30:00|296743|296021|297600|296305|297600|296330|296743|296021|112
1650623700000|2022-04-22 10:35:00|296892|296306|297598|295800|297600|296306|296892|295800|201
1650624000000|2022-04-22 10:40:00|297597|295801|297600|295801|297600|296253|296870|295801|108
1650624300000|2022-04-22 10:45:00|297525||297600||297600||296500||131
1650624600000|2022-04-22 10:50:00|297484|296305|297600|296305|297600|296305|297027|296305|50
1650624900000|2022-04-22 10:55:00|297599||297299||297600||297043||28
1650625200000|2022-04-22 11:00:00|297345|296327|297000|296462|297600|296462|297000|296327|291
1650625500000|2022-04-22 11:05:00|297100|296478|297590|296700|297600|296700|297100|296401|373
1650625800000|2022-04-22 11:10:00|297600|297000|297980|297010|298256|297100|297500|296700|456
1650626100000|2022-04-22 11:15:00|297700|297200|298400|297500|298950|297767|297698|296592|1008
1650626400000|2022-04-22 11:20:00|298950||298198||298950||297998||51
1650626700000|2022-04-22 11:25:00|298072|297200|298200|297500|298200|297500|297997|296592|269
1650627000000|2022-04-22 11:30:00|298190|297600|298098|297000|298200|297610|297998|297000|532
1650627300000|2022-04-22 11:35:00|297925|297500|298298|297812|298300|297812|297900|297000|1263
1650627600000|2022-04-22 11:40:00|298200|297814|297875|297000|298300|297814|297875|297000|427
1650627900000|2022-04-22 11:45:00|297874|297001|297870|297496|297875|297520|297800|297001|386
1650628200000|2022-04-22 11:50:00|297869|297500|297868|297600|297869|297600|297800|297500|2016
1650628500000|2022-04-22 11:55:00|297600|297000|297700|297310|297868|297402|297600|297000|2229
1650628800000|2022-04-22 12:00:00|297799|297311|297775|297610|297868|297610|297775|297000|1257
1650629100000|2022-04-22 12:05:00|297990|297420|297870|297301|297990|297525|297868|297300|345
1650629400000|2022-04-22 12:10:00|297868|297300|297849|297400|297868|297400|297848|297300|200
1650629700000|2022-04-22 12:15:00|297800|297405|298794|297953|298900|298115|297800|297405|1722
1650630000000|2022-04-22 12:20:00|298700|298000|298624|298003|298800|298500|298500|298000|933
1650630300000|2022-04-22 12:25:00|298622|298011|298800|298600|298800|298702|298622|298000|1411
1650630600000|2022-04-22 12:30:00|299300|298560|299398|298003|299900|298900|299172|297960|1921
1650630900000|2022-04-22 12:35:00|298790|297981|298699|298000|298799|298000|298694|297981|139
1650631200000|2022-04-22 12:40:00|298544|298010|298100|297435|298544|298010|297700|297101|1338
1650631500000|2022-04-22 12:45:00|297988|297551|297900|297000|297988|297551|297500|297000|347
1650631800000|2022-04-22 12:50:00|297420|297080|297500|297026|297500|297359|297336|297000|1160
1650632100000|2022-04-22 12:55:00|297800|297100|297948|297305|298000|297351|297800|297000|740
1650632400000|2022-04-22 13:00:00|297799|297551|298699|297551|298700|297556|297797|297551|442
1650632700000|2022-04-22 13:05:00|298398|297553|297874|297001|298400|297553|297698|297000|658
1650633000000|2022-04-22 13:10:00|297782|297100|297362|297000|298400|297306|297298|297000|1219
1650633300000|2022-04-22 13:15:00|297200||297589||298300||297200||448
1650633600000|2022-04-22 13:20:00|297600|297003|298500|297022|298500|297200|297349|297003|795
1650633900000|2022-04-22 13:25:00|298484|297026|296599|296302|298500|297106|296500|296200|4388
1650634200000|2022-04-22 13:30:00|296747|296598|298599|298402|299000|298535|296499|296300|15978
1650634500000|2022-04-22 13:35:00|298558|298212|296499|296229|299000|298632|296499|296200|15485
1650634800000|2022-04-22 13:40:00|296497|296210|296413|296008|297450|296918|295575|295200|17916
1650635100000|2022-04-22 13:45:00|296900|296010|297600|296952|298500|297812|296383|295300|10998
1650635400000|2022-04-22 13:50:00|297500|296953|298242|297938|299000|298498|296784|296470|8435
1650635700000|2022-04-22 13:55:00|298240|297841|296774|296565|298676|298089|296467|296006|8856
1650636000000|2022-04-22 14:00:00|296772|296555|296999|296862|298855|298483|296659|296001|8105
1650636300000|2022-04-22 14:05:00|297157|296877|298929|298745|299300|298937|297124|296700|10389
1650636600000|2022-04-22 14:10:00|299000|298746|297314|296961|299033|298846|296869|296608|9633
1650636900000|2022-04-22 14:15:00|297457|297101|296530|296301|297464|297276|296453|296054|3382
1650637200000|2022-04-22 14:20:00|296524|296300|295442|295245|296524|296300|295086|295019|9913
1650637500000|2022-04-22 14:25:00|295352|295272|295158|295003|295800|295477|294861|294700|12979
1650637800000|2022-04-22 14:30:00|295157|295001|296208|296092|296300|296229|295074|294980|5232
1650638100000|2022-04-22 14:35:00|296222|296148|295989|295777|297543|297272|295799|295637|6363
1650638400000|2022-04-22 14:40:00|295949|295714|296342|295998|296344|295998|295257|295078|4344
1650638700000|2022-04-22 14:45:00|296340|296026|296488|296179|297000|296750|295901|295689|3002
1650639000000|2022-04-22 14:50:00|296318|296037|295224|295100|296586|296257|295118|295040|3512
1650639300000|2022-04-22 14:55:00|295273|295040|295194|294828|295700|295344|294900|294809|5154
1650639600000|2022-04-22 15:00:00|295188|294809|294738|294452|295700|295433|294344|294202|3664
1650639900000|2022-04-22 15:05:00|294732|294453|296356|296176|296400|296176|294392|294202|5752
1650640200000|2022-04-22 15:10:00|296288|295881|295501|295187|296288|296001|295418|295101|3075
1650640500000|2022-04-22 15:15:00|295496|295188|295483|295208|295860|295507|294922|294700|2056
1650640800000|2022-04-22 15:20:00|295473|295210|295692|295455|296270|295934|295178|295007|3114
1650641100000|2022-04-22 15:25:00|295691|295508|295400|295110|295700|295508|295038|294894|2868
1650641400000|2022-04-22 15:30:00|295358|295166|294924|294768|295700|295428|294768|294575|5007
1650641700000|2022-04-22 15:35:00|294900|294657|294241|294138|295051|294859|294178|294015|3294
1650642000000|2022-04-22 15:40:00|294223|294164|292800|292734|294223|294164|292767|292656|8034
1650642300000|2022-04-22 15:45:00|292900|292762|293241|293094|293673|293357|292805|292656|3100
1650642600000|2022-04-22 15:50:00|293165|293095|292542|292320|293241|293095|292373|292226|6622
1650642900000|2022-04-22 15:55:00|292543|292324|292295|292058|292777|292579|292133|292000|3316
1650643200000|2022-04-22 16:00:00|292101|292000|292099|291921|292224|292044|291825|291652|5568
1650643500000|2022-04-22 16:05:00|292100|291940|290789|290697|292335|292085|290730|290600|16584
1650643800000|2022-04-22 16:10:00|290788|290696|291415|291201|291609|291441|290594|290500|8098
1650644100000|2022-04-22 16:15:00|291414|291232|291379|291269|291748|291610|290982|290871|4302
1650644400000|2022-04-22 16:20:00|291375|291263|291499|291287|291800|291582|291022|290866|3732
1650644700000|2022-04-22 16:25:00|291500|291349|290824|290569|291769|291607|290617|290523|4185
1650645000000|2022-04-22 16:30:00|290796|290565|291550|291309|291800|291540|290717|290564|4180
1650645300000|2022-04-22 16:35:00|291678|291330|291461|291340|292298|292201|291321|291030|7690
1650645600000|2022-04-22 16:40:00|291500|291343|291142|291037|291716|291482|290864|290700|8213
1650645900000|2022-04-22 16:45:00|291133|291038|291866|291653|292198|292062|291123|291038|9495
1650646200000|2022-04-22 16:50:00|291857|291707|290981|290725|291857|291707|290648|290510|10340
1650646500000|2022-04-22 16:55:00|290922|290752|290904|290731|291000|290900|290581|290550|6863
1650646800000|2022-04-22 17:00:00|290959|290824|290332|290165|291011|290867|290235|290165|5922
1650647100000|2022-04-22 17:05:00|290331|290201|290556|290450|290910|290751|290331|290200|2783
1650647400000|2022-04-22 17:10:00|290584|290279|290810|290541|290829|290696|290242|290126|3791
1650647700000|2022-04-22 17:15:00|290697|290454|290454|290307|291000|290884|290454|290211|3878
1650648000000|2022-04-22 17:20:00|290409|290300|289924|289800|290409|290300|289899|289800|20525
1650648300000|2022-04-22 17:25:00|289955|289801|290064|289901|290499|290186|289820|289700|5698
1650648600000|2022-04-22 17:30:00|290014|289900|290166|290045|290448|290215|289863|289700|3704
1650648900000|2022-04-22 17:35:00|290162|290000|289922|289710|290330|290184|289832|289676|13310
1650649200000|2022-04-22 17:40:00|289920|289711|289653|289508|289920|289711|289257|289061|8079
1650649500000|2022-04-22 17:45:00|289646|289553|289058|288950|289920|289709|288962|288887|1540
1650649800000|2022-04-22 17:50:00|289055|288822|288452|288331|289146|288953|288362|288298|10102
1650650100000|2022-04-22 17:55:00|288388|288338|287848|287782|288475|288422|287733|287658|11844
1650650400000|2022-04-22 18:00:00|287842|287778|287700|287590|287915|287800|287630|287545|4387
1650650700000|2022-04-22 18:05:00|287699|287600|287700|287533|288060|287940|287453|287344|16977
1650651000000|2022-04-22 18:10:00|287669|287532|288750|288621|288750|288632|287669|287532|8364
1650651300000|2022-04-22 18:15:00|288738|288632|289599|289452|289840|289663|288612|288300|8656
1650651600000|2022-04-22 18:20:00|289614|289454|289028|288858|290000|289904|288819|288667|5195
1650651900000|2022-04-22 18:25:00|289019|288784|288881|288682|289038|288868|288512|288358|4153
1650652200000|2022-04-22 18:30:00|288797|288728|288622|288540|289276|289058|288590|288480|2283
1650652500000|2022-04-22 18:35:00|288621|288526|288876|288717|288903|288723|288521|288358|5417
1650652800000|2022-04-22 18:40:00|288877|288799|289616|289420|289616|289473|288876|288717|4491
1650653100000|2022-04-22 18:45:00|289561|289437|288834|288733|289740|289526|288798|288536|4783
1650653400000|2022-04-22 18:50:00|288833|288732|287924|287809|288833|288732|287854|287750|7251
1650653700000|2022-04-22 18:55:00|287899|287869|288280|288141|288383|288172|287661|287545|3992
1650654000000|2022-04-22 19:00:00|288285|288203|288441|288267|288460|288367|288134|288000|4487
1650654300000|2022-04-22 19:05:00|288433|288270|288319|288101|288600|288535|288110|288000|7212
1650654600000|2022-04-22 19:10:00|288257|288130|289816|289698|290100|289928|288046|287900|10128
1650654900000|2022-04-22 19:15:00|289789|289607|290112|290000|290500|290350|289567|289305|10173
1650655200000|2022-04-22 19:20:00|290108|289999|289408|289279|290408|290261|289256|289031|4497
1650655500000|2022-04-22 19:25:00|289409|289265|290064|289901|290221|290053|289409|289226|5350
1650655800000|2022-04-22 19:30:00|290065|289933|291300|291137|291447|291333|290065|289933|11757
1650656100000|2022-04-22 19:35:00|291277|291140|290840|290701|291600|291421|290636|290396|6982
1650656400000|2022-04-22 19:40:00|290985|290752|290308|290104|291399|291115|289980|289720|7545
1650656700000|2022-04-22 19:45:00|290301|290105|289703|289612|290362|290208|289649|289550|12045
1650657000000|2022-04-22 19:50:00|289822|289644|289480|289248|290480|290273|289012|288985|32171
1650657300000|2022-04-22 19:55:00|289253|289252|288778|288605|289825|289731|288653|288500|50734
1650657600000|2022-04-22 20:00:00|288813|288600|288700|288320|289000|288700|288700|288272|235549
1650657900000|2022-04-22 20:05:00|288486|288272|288300|288177|288700|288272|288185|288100|1197
1650658200000|2022-04-22 20:10:00|288285|288100|288326|288100|288387|288210|288214|288100|2002
1650658500000|2022-04-22 20:15:00|288200|288000|288250|287710|288387|288000|287903|287700|2404
1650658800000|2022-04-22 20:20:00|288000|287952|288000|287800|288000|287952|287800|287700|757
1650659100000|2022-04-22 20:25:00|288387|287960|288387|287800|288387|288200|288387|287800|1006
1650659400000|2022-04-22 20:30:00|288249|287805|288144|287812|288299|287900|288144|287802|235
1650659700000|2022-04-22 20:35:00|288087|287802|288087|287800|288087|287802|288082|287800|285
1650660000000|2022-04-22 20:40:00|288300|287900|288465|288000|288465|288025|288300|287900|594
1650660300000|2022-04-22 20:45:00|288300|288055|288300|288000|288300|288055|288100|287900|399
1650660600000|2022-04-22 20:50:00|288150|287900|288055|287924|288236|287924|288044|287900|444
1650660900000|2022-04-22 20:55:00|288236|287900|288236|287924|288236|287985|288070|287900|453
1650873600000|2022-04-25 08:00:00|287899|286717|288971|286800|288971|287013|287400|286200|227
1650873900000|2022-04-25 08:05:00|288970|286900|288971|286800|288971|287300|288970|286800|125
1650874200000|2022-04-25 08:10:00|288889|286900|288859|287000|288971|287000|287400|286900|252
1650874500000|2022-04-25 08:15:00|288971||288971||288971||288690||404
1650874800000|2022-04-25 08:20:00||287800||287000||287800||287000|429
1650875100000|2022-04-25 08:25:00|288970|287410|288968|287420|288971|287510|288967|287410|506
1650875400000|2022-04-25 08:30:00|288967|287500|288000|287410|288971|287500|287770|287410|230
1650875700000|2022-04-25 08:35:00|||||||||90
1650876000000|2022-04-25 08:40:00||287456||287000||287456||287000|644
1650876300000|2022-04-25 08:45:00|287030|286800|288000|286100|288000|286800|287000|286100|377
1650876600000|2022-04-25 08:50:00|287999|286064|288000|286064|288000|286064|287985|286064|155
1650876900000|2022-04-25 08:55:00|287600|285773|287600|286064|287600|286064|287600|285773|114
1650877200000|2022-04-25 09:00:00|287504|286100|287600|286101|287600|286101|287504|286100|46
1650877500000|2022-04-25 09:05:00|287400|286192|287400|286101|287400|286192|287400|286101|96
1650877800000|2022-04-25 09:10:00|287320||287400||287400||287320||93
1650878100000|2022-04-25 09:15:00|286858|286064|287400|286400|287410|286400|286858|286064|122
1650878400000|2022-04-25 09:20:00|287410||287469||287469||287410||117
1650878700000|2022-04-25 09:25:00|287400||287400||287400||287379||24
1650879000000|2022-04-25 09:30:00||286401||286401||286401||286401|94
1650879300000|2022-04-25 09:35:00|287379||287400||287400||287367||125
1650879600000|2022-04-25 09:40:00|287379|286701|287400|286701|287400|286701|287379|286701|210
1650879900000|2022-04-25 09:45:00|287410|287000|288000|287002|288000|287002|287410|287000|354
1650880200000|2022-04-25 09:50:00|287600|287001|287500|287000|288000|287002|287500|287000|165
1650880500000|2022-04-25 09:55:00||287002||286859||287002||286701|35
1650880800000|2022-04-25 10:00:00|287219|286860|287219|286701|287219|286860|287219|286701|117
1650881100000|2022-04-25 10:05:00|287500|286401|287500|286401|287500|286401|286759|286401|84
1650881400000|2022-04-25 10:10:00|287113||287500||287500||287069||171
1650881700000|2022-04-25 10:15:00||286450||286450||286450||286450|23
1650882000000|2022-04-25 10:20:00||286452||286500||286500||286450|67
1650882300000|2022-04-25 10:25:00||286671||286500||286671||286500|23
1650882600000|2022-04-25 10:30:00|||||||||50
1650882900000|2022-04-25 10:35:00|287236|286465|287000|286400|287500|286465|287000|286400|56
1650883200000|2022-04-25 10:40:00|286959||287500||287500||286959||20
1650883500000|2022-04-25 10:45:00|287251|286401|287251|286401|287251|286568|287251|286401|143
1650883800000|2022-04-25 10:50:00|287500||287500||287500||287500||34
1650884100000|2022-04-25 10:55:00|287006|286400|287006|286400|287220|286400|287006|286400|127
1650884400000|2022-04-25 11:00:00|287500|286422|286998|286615|287500|287202|286998|286422|2108
1650884700000|2022-04-25 11:05:00|287000|286616|286985|286400|287000|286616|286700|286400|841
1650885000000|2022-04-25 11:10:00|286921|286402|286800|286000|286985|286402|286798|286000|956
1650885300000|2022-04-25 11:15:00|286300|286002|285716|285100|286800|286004|285200|285000|3116
1650885600000|2022-04-25 11:20:00|285717|285200|287500|286111|287500|286881|285500|285200|2966
1650885900000|2022-04-25 11:25:00|287499|286010|287250|285510|287499|286020|286800|285500|227
1650886200000|2022-04-25 11:30:00|287249|285100|286900|286020|287250|286181|286538|285100|357
1650886500000|2022-04-25 11:35:00|286818|286100|286800|286006|287250|286602|286600|286002|791
1650886800000|2022-04-25 11:40:00|286798|286300|286000|285602|286800|286302|285998|285202|1633
1650887100000|2022-04-25 11:45:00|286800|285603|286548|285800|286800|286284|286100|285602|1662
1650887400000|2022-04-25 11:50:00|286547|285940|287200|286600|287200|286600|286300|285800|2036
1650887700000|2022-04-25 11:55:00|287199|286602|287000|286600|287199|286602|286790|286600|297
1650888000000|2022-04-25 12:00:00|286980|286400|286959|286400|287000|286600|286590|286400|1176
1650888300000|2022-04-25 12:05:00|286958|286410|287200|286800|287200|286800|286958|286400|1369
1650888600000|2022-04-25 12:10:00|287190|286630|286900|286800|287200|286800|286900|286400|2233
1650888900000|2022-04-25 12:15:00|286999|286400|287200|286806|287200|287030|286800|286300|4971
1650889200000|2022-04-25 12:20:00|287199|286808|287500|287300|287500|287302|287199|286301|1957
1650889500000|2022-04-25 12:25:00|287489|286300|287300|286900|287500|286900|287280|286300|1497
1650889800000|2022-04-25 12:30:00|287400|286911|287540|286801|288000|287311|287380|286800|864
1650890100000|2022-04-25 12:35:00|287550|287001|287550|287001|287550|287001|287550|287001|432
1650890400000|2022-04-25 12:40:00|288000|287000|287898|287501|288000|287510|287779|287000|1430
1650890700000|2022-04-25 12:45:00|287900|287512|288190|287710|288200|288002|287890|287200|1738
1650891000000|2022-04-25 12:50:00|288200|287711|288789|288117|289500|288500|288200|287711|1844
1650891300000|2022-04-25 12:55:00|288677|288126|289499|288794|289499|288794|288500|288126|757
1650891600000|2022-04-25 13:00:00|289094|288800|288100|287800|289094|288800|288099|287701|4157
1650891900000|2022-04-25 13:05:00|287900|287826|288290|288000|288290|288000|287900|287826|972
1650892200000|2022-04-25 13:10:00|288134|287827|288900|288000|288900|288000|288000|287827|997
1650892500000|2022-04-25 13:15:00|288460|288001|288460|288300|288460|288400|288400|288001|2700
1650892800000|2022-04-25 13:20:00|288455||288460||288460||288385||3306
1650893100000|2022-04-25 13:25:00|288370|288350|287987|287925|288800|288400|287987|287925|9510
1650893400000|2022-04-25 13:30:00|288167|287900|287999|287516|288800|288684|287038|286801|30622
1650893700000|2022-04-25 13:35:00|288000|287695|287967|287686|289600|289267|287432|287112|21559
1650894000000|2022-04-25 13:40:00|287910|287690|286540|286216|288400|288116|286432|286215|19456
1650894300000|2022-04-25 13:45:00|286538|286215|287297|286728|287800|287424|284864|284576|30296
1650894600000|2022-04-25 13:50:00|287296|286730|287903|287561|288696|288500|286857|286200|14425
1650894900000|2022-04-25 13:55:00|287897|287562|287001|286671|288435|288116|286930|286670|5637
1650895200000|2022-04-25 14:00:00|286892|286670|287451|286799|287912|287420|286562|286000|5100
1650895500000|2022-04-25 14:05:00|287351|286800|288700|288318|288717|288412|286919|286600|8743
1650895800000|2022-04-25 14:10:00|288699|288320|288698|288354|288985|288780|288109|287700|10103
1650896100000|2022-04-25 14:15:00|288695|288409|288398|288060|288954|288649|287496|287008|4650
1650896400000|2022-04-25 14:20:00|288408|288160|288955|288819|289000|288954|287053|286600|7942
1650896700000|2022-04-25 14:25:00|288970|288820|290175|289941|290451|290268|288955|288500|18850
1650897000000|2022-04-25 14:30:00|290171|289849|290653|290153|290906|290730|290169|289552|8386
1650897300000|2022-04-25 14:35:00|290699|290257|289998|289801|291200|290999|289948|289745|11097
1650897600000|2022-04-25 14:40:00|289996|289802|289599|289336|290346|290020|289292|288900|7588
1650897900000|2022-04-25 14:45:00|289595|289337|289967|289613|289968|289626|288900|288700|5424
1650898200000|2022-04-25 14:50:00|289822|289591|288000|287581|289822|289592|287598|287326|5938
1650898500000|2022-04-25 14:55:00|287992|287804|287929|287746|288200|287964|287672|287500|3566
1650898800000|2022-04-25 15:00:00|287997|287748|288252|288000|288501|288132|287651|287500|3495
1650899100000|2022-04-25 15:05:00|288125|287923|287600|287151|288440|287923|287170|287000|7832
1650899400000|2022-04-25 15:10:00|287530|287156|287475|287205|288500|288112|287125|287000|9378
1650899700000|2022-04-25 15:15:00|287378|287060|287198|286869|287378|287117|286416|286000|5051
1650900000000|2022-04-25 15:20:00|287195|286934|287597|287300|288000|287879|287195|286800|8120
1650900300000|2022-04-25 15:25:00|287600|287316|286501|286300|288054|287732|286358|286000|8188
1650900600000|2022-04-25 15:30:00|286609|286380|286391|286216|286709|286550|285408|285120|6766
1650900900000|2022-04-25 15:35:00|286516|286257|286599|286270|287789|287402|286243|285630|2879
1650901200000|2022-04-25 15:40:00|286597|286276|286249|285801|286872|286592|285965|285629|3918
1650901500000|2022-04-25 15:45:00|286026|285629|285404|285109|286325|285822|285394|285107|4690
1650901800000|2022-04-25 15:50:00|285401|285108|286039|285702|286504|286001|285247|285100|3155
1650902100000|2022-04-25 15:55:00|285949|285731|285663|285467|286079|285847|285423|285124|2650
1650902400000|2022-04-25 16:00:00|285662|285500|285582|285347|285801|285503|284991|284800|7452
1650902700000|2022-04-25 16:05:00|285563|285351|286161|285859|287000|286865|285500|285351|4397
1650903000000|2022-04-25 16:10:00|286162|286003|286899|286705|287200|286944|286100|285634|3988
1650903300000|2022-04-25 16:15:00|286900|286709|287188|286950|287699|287509|286900|286635|7722
1650903600000|2022-04-25 16:20:00|287275|287070|287662|287511|287700|287637|287033|286756|5380
1650903900000|2022-04-25 16:25:00|287695|287510|287489|287252|288100|287940|287411|287152|2275
1650904200000|2022-04-25 16:30:00|287419|287196|287580|287258|288100|287860|287255|286844|3021
1650904500000|2022-04-25 16:35:00|287526|287257|287680|287334|288479|288050|287368|287200|2512
1650904800000|2022-04-25 16:40:00|287558|287302|286976|286752|287702|287448|286844|286751|3500
1650905100000|2022-04-25 16:45:00|287015|286813|288169|287837|288201|288053|286948|286800|2754
1650905400000|2022-04-25 16:50:00|288097|287802|287534|287267|288299|288101|287301|287099|1750
1650905700000|2022-04-25 16:55:00|287461|287122|287336|287030|287600|287358|287051|286818|878
1650906000000|2022-04-25 17:00:00|287333|287101|286802|286366|287600|287368|286519|286300|2614
1650906300000|2022-04-25 17:05:00|286784|286532|287700|287279|287700|287300|286500|286366|1876
1650906600000|2022-04-25 17:10:00|287573|287281|287999|287711|288200|287930|287346|287017|2428
1650906900000|2022-04-25 17:15:00|287998|287716|288287|287908|288353|288036|287800|287520|1600
1650907200000|2022-04-25 17:20:00|288286|288010|288369|288133|288500|288204|287802|287486|1769
1650907500000|2022-04-25 17:25:00|288499|288135|288297|287838|288500|288201|287529|287200|3864
1650907800000|2022-04-25 17:30:00|288287|287837|288011|287811|289452|288786|287809|287500|2756
1650908100000|2022-04-25 17:35:00|288010|287658|287886|287591|288063|287893|287746|287500|830
1650908400000|2022-04-25 17:40:00|287883|287594|288439|288219|288800|288381|287854|287592|450
1650908700000|2022-04-25 17:45:00|288494|288282|288476|288215|288700|288309|287995|287720|2914
1650909000000|2022-04-25 17:50:00|288495|288220|288469|287840|288585|288352|287500|287256|3113
1650909300000|2022-04-25 17:55:00|288462|287761|288017|287766|288462|288007|287719|287440|1763
1650909600000|2022-04-25 18:00:00|288113|287767|287438|287282|288242|288037|287373|287186|990
1650909900000|2022-04-25 18:05:00|287844|287283|288985|288561|289025|288689|287622|287282|3007
1650910200000|2022-04-25 18:10:00|288983|288562|289000|288581|289000|288862|288010|287460|3060
1650910500000|2022-04-25 18:15:00|288996|288530|289287|288940|289496|289160|288723|288436|3288
1650910800000|2022-04-25 18:20:00|289284|288944|289765|289616|289968|289711|289040|288647|6170
1650911100000|2022-04-25 18:25:00|289764|289618|290056|289870|290289|290100|289378|289055|6553
1650911400000|2022-04-25 18:30:00|290055|289873|289791|289470|290178|289926|289493|289300|4142
1650911700000|2022-04-25 18:35:00|289820|289614|289647|289301|289848|289619|289483|289300|1553
1650912000000|2022-04-25 18:40:00|289578|289378|289326|289106|289958|289689|289230|288966|2534
1650912300000|2022-04-25 18:45:00|289325|289113|290941|290581|290989|290767|289231|289000|6280
1650912600000|2022-04-25 18:50:00|290888|290580|291298|291052|291370|291150|290846|290580|7338
1650912900000|2022-04-25 18:55:00|291295|291055|290094|289940|291300|291140|289946|289765|11984
1650913200000|2022-04-25 19:00:00|290238|289941|288833|288679|290360|290101|288474|288007|5227
1650913500000|2022-04-25 19:05:00|288870|288678|288782|288377|288907|288678|288098|287708|3552
1650913800000|2022-04-25 19:10:00|288637|288401|289190|288949|289190|288949|288557|288213|4007
1650914100000|2022-04-25 19:15:00|289317|289001|290416|290153|290429|290223|289303|289001|4955
1650914400000|2022-04-25 19:20:00|290415|290210|291088|290827|291397|291206|290390|290110|4924
1650914700000|2022-04-25 19:25:00|291082|290901|291206|291000|291397|291181|290200|290000|6803
1650915000000|2022-04-25 19:30:00|291204|290857|291075|290828|291400|291241|290922|290602|7649
1650915300000|2022-04-25 19:35:00|291104|290832|291546|291319|291711|291501|291041|290700|4497
1650915600000|2022-04-25 19:40:00|291541|291321|291571|291368|291711|291503|290615|290270|6947
1650915900000|2022-04-25 19:45:00|291553|291158|291458|290678|291700|291526|290470|290258|10740
1650916200000|2022-04-25 19:50:00|291400|290372|292336|292108|292500|292280|290985|290372|17045
1650916500000|2022-04-25 19:55:00|292335|292114|292148|292074|292500|292352|292015|291747|29303
1650916800000|2022-04-25 20:00:00|292498|292014|292496|292148|292500|292150|292440|291814|809
1650917100000|2022-04-25 20:05:00|292500|292150|292498|292165|292500|292165|292498|292150|678
1650917400000|2022-04-25 20:10:00|292500|291812|291871|291400|292500|291812|291871|291000|250
1650917700000|2022-04-25 20:15:00|292000|291500|291996|291551|292000|291551|291937|291500|275
1650918000000|2022-04-25 20:20:00|292000|291550|292000|291550|292000|291553|292000|291550|66
1650918300000|2022-04-25 20:25:00||291652||291652||291652||291652|27
1650918600000|2022-04-25 20:30:00||291662||291706||291706||291662|57
1650918900000|2022-04-25 20:35:00||291850||291855||291855||291850|25
1650919200000|2022-04-25 20:40:00||291964||291964||291964||291964|140
1650919500000|2022-04-25 20:45:00|292200|291700|292271|291636|292499|292001|292200|291636|390
1650919800000|2022-04-25 20:50:00|292199|291700|292199|291700|292199|291700|292199|291700|66
1650920100000|2022-04-25 20:55:00|291900|291651|291900|291700|291900|291705|291900|291636|157
1650920400000|2022-04-25 21:00:00|292129|291636|291825|291500|292129|291636|291825|291500|792
1650920700000|2022-04-25 21:05:00|||||||||195
1650921000000|2022-04-25 21:10:00|292148|291731|292200|291550|292200|292100|292148|291550|581
1650921300000|2022-04-25 21:15:00|292148||292126||292200||292126||33
1650921600000|2022-04-25 21:20:00|292148|291555|292126|291550|292148|291555|292126|291550|34
1650921900000|2022-04-25 21:25:00|292101|291600|292101|291600|292101|291600|292101|291600|9
1650922200000|2022-04-25 21:30:00||291615||291615||291615||291615|193
1650922500000|2022-04-25 21:35:00|||||||||51
1650922800000|2022-04-25 21:40:00|||||||||9
1650923100000|2022-04-25 21:45:00||291550||291500||291550||291488|82
1650923400000|2022-04-25 21:50:00|292080||292080||292080||292080||13
1650923700000|2022-04-25 21:55:00|292000||292000||292000||292000||24
1650924000000|2022-04-25 22:00:00|292049|291488|292049|290900|292049|291500|291784|290900|328
1650924300000|2022-04-25 22:05:00|291740|290902|292049|290902|292049|290902|291740|290902|9
1650924600000|2022-04-25 22:10:00|292000||292000||292000||292000||28
1650924900000|2022-04-25 22:15:00|||||||||28
1650925200000|2022-04-25 22:20:00|291849|291002|291849|291000|291849|291002|291849|291000|127
1650925500000|2022-04-25 22:25:00|||||||||38
1650925800000|2022-04-25 22:30:00|291799|291055|291799|291055|291799|291055|291799|291055|47
1650926100000|2022-04-25 22:35:00|291797|291200|291700|291066|291797|291200|291700|291050|71
1650926400000|2022-04-25 22:40:00|291649|291497|291700|291197|291799|291497|291649|291197|181
1650926700000|2022-04-25 22:45:00|291649|291055|291649|291150|291649|291150|291649|291055|22
1650927000000|2022-04-25 22:50:00|291799|291211|291849|291350|291849|291497|291799|291211|157
1650927300000|2022-04-25 22:55:00||291497||291497||291497||291497|5
1650927600000|2022-04-25 23:00:00|291950|291350|291950|291300|291950|291350|291950|291300|62
1650927900000|2022-04-25 23:05:00||291497||291497||291497||291497|5
1650928200000|2022-04-25 23:10:00|||||||||34
1650928500000|2022-04-25 23:15:00|291900|291300|291950|291350|291950|291350|291900|291300|89
1650928800000|2022-04-25 23:20:00|||||||||298
1650929100000|2022-04-25 23:25:00|292200|291500|292200|291500|292200|292000|292200|291500|107
1650929400000|2022-04-25 23:30:00|292148|291751|292148|291751|292148|291751|292148|291751|88
1650929700000|2022-04-25 23:35:00|||||||||68
1650930000000|2022-04-25 23:40:00|||||||||26
1650930300000|2022-04-25 23:45:00|292100||292100||292100||292100||80
1650930600000|2022-04-25 23:50:00|291901|291700|291901|291700|291901|291700|291901|291700|166
1650930900000|2022-04-25 23:55:00|291850|291751|291850|291350|291850|291751|291850|291350|183
1650960000000|2022-04-26 08:00:00|291484|289789|291883|289751|291901|289789|291129|289751|43
1650960300000|2022-04-26 08:05:00|291881|290102|291888|290500|291901|290500|291400|289751|80
1650960600000|2022-04-26 08:10:00|291901|290392|291901|290500|291901|290751|291798|290102|73
1650960900000|2022-04-26 08:15:00|292112|290102|292112|291000|292112|291000|292112|290102|160
1650961200000|2022-04-26 08:20:00|||||||||24
1650961500000|2022-04-26 08:25:00|||||||||29
1650961800000|2022-04-26 08:30:00|||||||||14
1650962100000|2022-04-26 08:35:00|||||||||20
1650962400000|2022-04-26 08:40:00|292110||292112||292112||292110||16
1650962700000|2022-04-26 08:45:00|292110||292110||292112||292110||14
1650963000000|2022-04-26 08:50:00|292112||292100||292112||292100||2
1650963300000|2022-04-26 08:55:00|||||||||20
1650963600000|2022-04-26 09:00:00|292981||292100||292981||292100||47
1650963900000|2022-04-26 09:05:00|||||||||1
1650964200000|2022-04-26 09:10:00|292999||292099||293585||292099||14
1650964500000|2022-04-26 09:15:00|||||||||6
1650964800000|2022-04-26 09:20:00|||||||||28
1650965100000|2022-04-26 09:25:00|291800||291800||291800||291800||13
1650965400000|2022-04-26 09:30:00|292099|291578|292099|291900|292099|291900|292099|291000|174
1650965700000|2022-04-26 09:35:00|292100|291000|292099|291500|293585|291633|292099|291000|193
1650966000000|2022-04-26 09:40:00|292098|291000|292098|291000|292098|291000|292098|291000|1
1650966300000|2022-04-26 09:45:00|292099||292099||292099||292099||35
1650966600000|2022-04-26 09:50:00|291900|291500|291899|291500|292099|291500|291899|291000|6
1650966900000|2022-04-26 09:55:00|||||||||41
1650967200000|2022-04-26 10:00:00|291900|291000|291900|291000|291900|291600|291900|291000|102
1650967500000|2022-04-26 10:05:00||291500||291000||291500||291000|13
1650967800000|2022-04-26 10:10:00||291500||291000||291500||291000|118
1650968100000|2022-04-26 10:15:00|291818||291900||291900||291799||120
1650968400000|2022-04-26 10:20:00||291261||291320||291493||291000|6
1650968700000|2022-04-26 10:25:00||291288||291000||291311||291000|113
1650969300000|2022-04-26 10:35:00|292867||291600||292867||291600||51
1650969600000|2022-04-26 10:40:00|291670||292100||292100||291600||50
1650969900000|2022-04-26 10:45:00|291600||291802||291812||291600||14
1650970200000|2022-04-26 10:50:00|291801||292100||292100||291600||2
1650970500000|2022-04-26 10:55:00|291600||291999||292100||291600||48
1650970800000|2022-04-26 11:00:00|291997|290900|291400|290900|291999|290900|291312|290900|369
1650971100000|2022-04-26 11:05:00|291171|290201|291397|290102|291400|290730|291171|289999|136
1650971400000|2022-04-26 11:10:00|291400|290000|291400|290499|291400|290622|291399|290000|171
1650971700000|2022-04-26 11:15:00||290500||290003||291000||290000|39
1650972000000|2022-04-26 11:20:00|291999|290011|291998|290516|291999|291335|291998|290011|424
1650972300000|2022-04-26 11:25:00|291999|291400|291998|291000|291999|291409|291797|290352|9
1650972600000|2022-04-26 11:30:00|291896|290218|291968|290200|291998|290239|291799|290011|66
1650972900000|2022-04-26 11:35:00|291967|290506|291966|290200|291967|290506|291432|290200|108
1650973200000|2022-04-26 11:40:00|291899|290226|291699|290226|291899|290226|291699|290226|34
1650973500000|2022-04-26 11:45:00|291899|291004|291899|290606|291899|291102|291699|290226|56
1650973800000|2022-04-26 11:50:00||290800||291000||291001||290800|15
1650974100000|2022-04-26 11:55:00|291898|291001|291800|291202|291967|291500|291800|291001|101
1650974400000|2022-04-26 12:00:00|291898|290681|291699|291103|291898|291201|291619|290415|159
1650974700000|2022-04-26 12:05:00|291500|290400|291400|290504|291500|290504|291378|290400|225
1650975000000|2022-04-26 12:10:00|291500|290501|291500|290501|291500|291103|291500|290501|295
1650975300000|2022-04-26 12:15:00|291495|290400|291495|290800|291495|290800|291495|290400|76
1650975600000|2022-04-26 12:20:00|291389|290900|291389|290800|291389|291000|291389|290800|79
1650975900000|2022-04-26 12:25:00|291500|291104|292100|291000|292100|291417|291500|290800|437
1650976200000|2022-04-26 12:30:00|291900|291002|291417|291020|291900|291020|291417|291002|124
1650976500000|2022-04-26 12:35:00|291389|291000|291475|290500|291475|291000|290779|290011|693
1650976800000|2022-04-26 12:40:00|291413|290201|290988|290212|291413|290212|290899|290200|88
1650977100000|2022-04-26 12:45:00|290800|290200|290800|290467|290800|290467|290800|290200|113
1650977400000|2022-04-26 12:50:00|291200|290400|291189|290700|291200|290800|291189|290400|318
1650977700000|2022-04-26 12:55:00|291200|290801|291200|290700|291200|290803|291200|290400|247
1650978000000|2022-04-26 13:00:00|291400|290600|291294|290400|291400|290600|291000|290400|198
1650978300000|2022-04-26 13:05:00|291400|290350|291100|290300|291400|290805|291100|290300|288
1650978600000|2022-04-26 13:10:00|291200|290223|290989|290137|291200|290223|290671|290011|236
1650978900000|2022-04-26 13:15:00|291200|290025|290472|290011|291200|290500|290472|290011|312
1650979200000|2022-04-26 13:20:00|290397|289999|290144|289702|290471|289999|290144|289702|961
1650979500000|2022-04-26 13:25:00|290000|289800|290095|289208|290471|290200|289500|289000|1873
1650979800000|2022-04-26 13:30:00|290097|289300|287236|287030|290097|289379|286953|286608|18613
1650980100000|2022-04-26 13:35:00|287235|286628|286509|286122|288362|287900|286509|286122|6150
1650980400000|2022-04-26 13:40:00|286507|286181|285976|285779|287136|286862|285976|285779|13433
1650980700000|2022-04-26 13:45:00|285850|285600|285535|285201|286800|286674|285501|285108|14874
1650981000000|2022-04-26 13:50:00|285470|285200|283999|283672|285881|285601|283999|283510|18695
1650981300000|2022-04-26 13:55:00|283996|283674|283542|283303|284331|284190|283000|282828|9076
1650981600000|2022-04-26 14:00:00|283539|283302|281674|281258|283600|283402|281222|281100|11025
1650981900000|2022-04-26 14:05:00|281668|281161|282783|282589|282900|282743|281513|281111|14563
1650982200000|2022-04-26 14:10:00|282778|282561|281556|281341|282835|282609|281397|281200|4938
1650982500000|2022-04-26 14:15:00|281555|281261|281129|280914|281558|281349|280351|280260|9830
1650982800000|2022-04-26 14:20:00|281131|281000|280982|280786|281675|281504|280477|280270|5858
1650983100000|2022-04-26 14:25:00|280979|280640|281316|281100|281424|281202|280171|280001|11364
1650983400000|2022-04-26 14:30:00|281264|281103|281276|281105|281860|281625|280778|280503|7058
1650983700000|2022-04-26 14:35:00|281275|281106|280863|280700|281860|281627|280479|280300|6481
1650984000000|2022-04-26 14:40:00|280933|280701|281099|280854|281500|281223|280467|280300|5824
1650984300000|2022-04-26 14:45:00|281098|280903|281731|281500|281971|281859|280996|280700|7025
1650984600000|2022-04-26 14:50:00|281730|281502|281140|280900|281794|281602|281000|280800|6339
1650984900000|2022-04-26 14:55:00|281138|280902|280636|280332|281599|281376|280505|280300|7334
1650985200000|2022-04-26 15:00:00|280575|280335|278335|278224|280575|280382|278317|278080|30777
1650985500000|2022-04-26 15:05:00|278422|278225|279020|278822|279101|278823|277915|277800|17227
1650985800000|2022-04-26 15:10:00|278983|278865|279195|279033|279329|279163|278751|278556|9312
1650986100000|2022-04-26 15:15:00|279194|279036|278818|278658|279195|279037|278532|278100|7359
1650986400000|2022-04-26 15:20:00|278865|278660|280107|279905|280380|280092|278658|278500|13642
1650986700000|2022-04-26 15:25:00|280104|279904|280166|280057|280500|280460|279889|279653|10143
1650987000000|2022-04-26 15:30:00|280157|280004|279706|279500|280489|280187|279391|279080|8438
1650987300000|2022-04-26 15:35:00|279678|279381|279099|278923|279772|279511|278621|278500|14286
1650987600000|2022-04-26 15:40:00|279091|278908|279022|278874|279105|278917|278190|278000|5410
1650987900000|2022-04-26 15:45:00|278999|278878|278937|278802|279119|278934|278537|278301|5031
1650988200000|2022-04-26 15:50:00|278936|278664|278830|278531|279275|279005|278680|278500|4515
1650988500000|2022-04-26 15:55:00|278840|278604|278651|278459|278840|278605|278292|278248|4819
1650988800000|2022-04-26 16:00:00|278695|278551|278871|278637|279350|279126|278695|278400|4481
1650989100000|2022-04-26 16:05:00|278922|278747|280179|279899|280181|280000|278800|278637|4813
1650989400000|2022-04-26 16:10:00|280094|279904|280293|280101|280489|280277|279900|279613|5971
1650989700000|2022-04-26 16:15:00|280360|280161|280535|280340|280600|280469|280300|280000|3128
1650990000000|2022-04-26 16:20:00|280527|280253|281338|281190|281574|281404|280423|280124|10681
1650990300000|2022-04-26 16:25:00|281337|281191|281395|281200|281600|281499|281117|280993|6830
1650990600000|2022-04-26 16:30:00|281298|281008|282129|281845|282393|282134|281168|281008|23262
1650990900000|2022-04-26 16:35:00|282118|281882|281553|281259|282618|282544|281493|281101|4332
1650991200000|2022-04-26 16:40:00|281552|281254|281398|281001|281825|281601|281161|281000|3220
1650991500000|2022-04-26 16:45:00|281377|281105|281240|281018|281550|281300|280865|280561|2151
1650991800000|2022-04-26 16:50:00|281241|281019|281825|281438|282000|281768|281159|280365|2130
1650992100000|2022-04-26 16:55:00|281672|281365|282750|282507|283081|282812|281512|281076|4687
1650992400000|2022-04-26 17:00:00|282850|282514|281355|280800|282850|282544|281142|280600|2300
1650992700000|2022-04-26 17:05:00|281310|280991|281149|280972|281363|281201|281050|280800|2665
1650993000000|2022-04-26 17:10:00|281109|280971|280415|280161|281307|280971|280414|280154|4899
1650993300000|2022-04-26 17:15:00|280373|280159|280493|280153|280916|280518|280335|280000|2243
1650993600000|2022-04-26 17:20:00|280393|280200|280359|280117|280499|280314|280058|280000|3466
1650993900000|2022-04-26 17:25:00|280365|280142|280500|280216|280750|280503|280206|280000|3497
1650994200000|2022-04-26 17:30:00|280376|280219|280739|280625|281032|280722|280066|279882|7415
1650994500000|2022-04-26 17:35:00|280738|280501|280690|280543|280803|280666|280281|280101|2221
1650994800000|2022-04-26 17:40:00|280711|280399|281339|281114|281582|281401|280637|280399|5168
1650995100000|2022-04-26 17:45:00|281558|281189|281400|281099|281582|281359|280869|280624|6520
1650995400000|2022-04-26 17:50:00|281397|281101|281042|280843|281400|281253|280899|280643|3496
1650995700000|2022-04-26 17:55:00|281081|280855|281582|281464|281582|281464|281046|280855|3081
1650996000000|2022-04-26 18:00:00|281536|281329|281660|281507|281776|281551|280994|280776|2751
1650996300000|2022-04-26 18:05:00|281776|281401|281424|281270|282000|281718|281311|280752|2292
1650996600000|2022-04-26 18:10:00|281613|281177|282286|282065|282388|282225|281597|281177|3664
1650996900000|2022-04-26 18:15:00|282284|282071|282473|282000|282800|282586|282007|281742|5263
1650997200000|2022-04-26 18:20:00|282472|282001|282980|282541|283380|283027|282116|281870|6679
1650997500000|2022-04-26 18:25:00|282700|282542|282659|282342|282980|282760|282364|282040|2859
1650997800000|2022-04-26 18:30:00|282499|282344|282976|282726|283100|282862|282165|282000|9726
1650998100000|2022-04-26 18:35:00|283076|282824|282789|282558|283299|283000|282699|282420|2647
1650998400000|2022-04-26 18:40:00|282694|282559|282018|281801|282850|282559|281983|281800|5601
1650998700000|2022-04-26 18:45:00|282015|281800|281998|281785|282400|282246|281770|281564|9806
1650999000000|2022-04-26 18:50:00|281991|281727|282245|282089|282370|282241|281969|281720|9279
1650999300000|2022-04-26 18:55:00|282328|282092|282780|282477|283039|282884|282227|282092|8593
1650999600000|2022-04-26 19:00:00|282783|282603|282285|282068|283039|282891|282155|281903|3601
1650999900000|2022-04-26 19:05:00|282272|282089|281696|281400|282275|282180|281500|281098|6775
1651000200000|2022-04-26 19:10:00|281634|281504|280599|280357|281984|281788|280428|280269|4964
1651000500000|2022-04-26 19:15:00|280560|280358|280252|280087|280649|280503|279910|279770|13898
1651000800000|2022-04-26 19:20:00|280251|280001|280458|280270|281000|280786|280200|280001|4874
1651001100000|2022-04-26 19:25:00|280605|280251|280132|280005|280724|280440|280114|280000|3493
1651001400000|2022-04-26 19:30:00|280131|280004|279770|279676|280499|280260|279580|279448|12985
1651001700000|2022-04-26 19:35:00|279838|279681|280328|280214|280400|280236|279549|279369|6403
1651002000000|2022-04-26 19:40:00|280379|280208|280039|279939|280698|280476|279765|279599|11698
1651002300000|2022-04-26 19:45:00|280037|279907|279493|279220|280490|280180|279163|279010|9139
1651002600000|2022-04-26 19:50:00|279400|279221|279685|279279|280500|280127|279239|279000|16938
1651002900000|2022-04-26 19:55:00|279683|279280|278890|278782|280231|279970|278890|278782|53644
1651003200000|2022-04-26 20:00:00|283338|278765|278385|277100|283989|280804|277700|277100|249654
1651003500000|2022-04-26 20:05:00|277620|278782|275500|274529|279500|278782|274921|274000|14022
1651003800000|2022-04-26 20:10:00|274811|274531|276699|275000|276699|275510|274000|273550|12266
1651004100000|2022-04-26 20:15:00|276653|275250|276920|276600|277000|276900|276200|275250|6641
1651004400000|2022-04-26 20:20:00|276842|276100|274800|274500|277000|276678|274625|274500|5010
1651004700000|2022-04-26 20:25:00|275480|274501|275779|274802|275779|274901|275200|274501|846
1651005000000|2022-04-26 20:30:00|275799|274902|275790|275100|275799|275260|275500|274820|1093
1651005300000|2022-04-26 20:35:00|275700|275000|275698|275300|275899|275700|275500|275000|2231
1651005600000|2022-04-26 20:40:00|275799|275100|275000|274800|275799|275450|275000|274600|3364
1651005900000|2022-04-26 20:45:00|274904|274802|274900|274675|275200|274881|274828|274500|3780
1651006200000|2022-04-26 20:50:00|274841|274510|274250|274100|274841|274675|274250|274062|2281
1651006500000|2022-04-26 20:55:00|274300|274101|274088|273605|274500|274201|273980|273550|6828
1651006800000|2022-04-26 21:00:00|274149|273606|274799|274492|274800|274503|274000|273600|4207
1651007100000|2022-04-26 21:05:00|274600|274211|274799|274435|274799|274435|274499|274211|948
1651007400000|2022-04-26 21:10:00|274800|274212|275200|274316|275300|274800|274800|274212|858
1651007700000|2022-04-26 21:15:00|275149|274330|275012|274703|275252|274703|275000|274330|473
1651008000000|2022-04-26 21:20:00|275400|275100|274999|274801|275400|275100|274998|274602|1174
1651008300000|2022-04-26 21:25:00|275000|274800|275400|275002|275500|275102|274997|274602|2187
1651008600000|2022-04-26 21:30:00|275480|275125|276499|275300|276499|275608|275480|275000|1381
1651008900000|2022-04-26 21:35:00|276344|275302|275988|275300|276500|275400|275799|275300|610
1651009200000|2022-04-26 21:40:00|276299|275660|275630|275499|276488|275660|275630|275300|962
1651009500000|2022-04-26 21:45:00|275799|275300|275799|275481|275799|275499|275529|275300|367
1651009800000|2022-04-26 21:50:00|275615|275444|276100|275850|276100|275850|275615|275375|1077
1651010100000|2022-04-26 21:55:00|276500|275400|277000|276474|277000|276800|276500|275375|1446
1651010400000|2022-04-26 22:00:00|276858|276511|277000|276400|277000|276511|276500|276000|1556
1651010700000|2022-04-26 22:05:00|277900|276518|280297|279000|280300|279747|277800|276400|12457
1651011000000|2022-04-26 22:10:00|280300|278625|280699|280008|281000|280360|280000|278600|2896
1651011300000|2022-04-26 22:15:00|280300|280000|281450|280400|281800|281000|280300|280000|4975
1651011600000|2022-04-26 22:20:00|281499|280405|282250|281200|283900|282010|281398|280400|5313
1651011900000|2022-04-26 22:25:00|282398|281500|283499|282800|283499|282842|282300|281500|1898
1651012200000|2022-04-26 22:30:00|283483|283000|282699|281500|283499|283070|282500|281487|1913
1651012500000|2022-04-26 22:35:00|282698|281508|281999|281125|282700|281595|281740|281101|873
1651012800000|2022-04-26 22:40:00|281800|281101|280600|280000|281800|281136|280599|280000|681
1651013100000|2022-04-26 22:45:00|280436|280200|280800|280101|281000|280600|280300|280000|1440
1651013400000|2022-04-26 22:50:00|281200|280014|281400|280800|281400|280800|281100|280014|400
1651013700000|2022-04-26 22:55:00|281398|280900|280800|280102|281400|280900|280800|280100|845
1651014000000|2022-04-26 23:00:00|280700|280100|281800|281500|281800|281500|280600|280100|2692
1651014300000|2022-04-26 23:05:00|281700|280700|281800|281100|281800|281100|281672|280700|452
1651014600000|2022-04-26 23:10:00|281687|280200|281398|280200|281687|281001|281398|280200|876
1651014900000|2022-04-26 23:15:00|282000|280800|282000|280800|282000|280900|281488|280620|607
1651015200000|2022-04-26 23:20:00|281600|280808|281600|280800|281999|280924|281500|280800|117
1651015500000|2022-04-26 23:25:00|281400|280700|281398|280700|281400|280700|281398|280700|269
1651015800000|2022-04-26 23:30:00|281100|280800|281200|280800|281500|280800|281100|280800|192
1651016100000|2022-04-26 23:35:00|281100|280950|281400|280808|281400|281000|281100|280700|341
1651016400000|2022-04-26 23:40:00|281440|280810|281500|281256|281500|281256|281400|280808|282
1651016700000|2022-04-26 23:45:00||281200||281400||281400||280700|462
1651017000000|2022-04-26 23:50:00|281600|281206|281800|281100|281800|281206|281600|280900|551
1651017300000|2022-04-26 23:55:00|281700|280920|281700|281200|281700|281200|281650|280920|465
1651046400000|2022-04-27 08:00:00|285493|281501|283864|282200|285494|283200|283728|281340|450
1651046700000|2022-04-27 08:05:00|283862|281340|283000|281200|285000|281855|282180|281200|981
1651047000000|2022-04-27 08:10:00|283500|282523|283500|281200|283500|282697|283000|281200|553
1651047300000|2022-04-27 08:15:00|283000|281550|283500|282502|285494|283484|283000|281200|1798
1651047600000|2022-04-27 08:20:00|285494|282694|283500|282502|285494|282702|283500|282502|1446
1651047900000|2022-04-27 08:25:00|283276|283000|284000|282502|285200|283000|283134|281200|745
1651048200000|2022-04-27 08:30:00|283200||283200||283200||283200||180
1651048500000|2022-04-27 08:35:00|284000|282500|284000|282505|284000|283000|283000|282200|591
1651048800000|2022-04-27 08:40:00|283546|282806|284000|282810|284000|283200|283546|282806|171
1651049100000|2022-04-27 08:45:00|283466|282505|284000|282100|284000|282505|283098|282100|429
1651049400000|2022-04-27 08:50:00|283489|281340|284000|282741|284000|282881|283489|281340|31
1651049700000|2022-04-27 08:55:00|283972|282001|284000|282801|284000|282801|283972|282001|156
1651050000000|2022-04-27 09:00:00|284500|282001|283844|282501|284500|282791|283561|282001|185
1651050300000|2022-04-27 09:05:00|284500||284500||284500||283474||141
1651050600000|2022-04-27 09:10:00||282801||282802||282802||282801|9
1651050900000|2022-04-27 09:15:00|||||||||35
1651051200000|2022-04-27 09:20:00|||||||||8
1651051500000|2022-04-27 09:25:00|||||||||129
1651051800000|2022-04-27 09:30:00|283500|282501|284500|282600|284500|282600|283500|282501|1103
1651052100000|2022-04-27 09:35:00|283200||284500||284500||283000||178
1651052400000|2022-04-27 09:40:00|284400||284500||284500||283289||130
1651052700000|2022-04-27 09:45:00|284000||284000||284000||283032||148
1651053000000|2022-04-27 09:50:00|283019||284500||284500||283019||248
1651053300000|2022-04-27 09:55:00||282800||282800||282800||282800|13
1651053600000|2022-04-27 10:00:00|283306|283000|284500|282800|284500|283000|283306|282800|44
1651053900000|2022-04-27 10:05:00||283200||282800||283200||282800|127
1651054200000|2022-04-27 10:10:00|||||||||65
1651054500000|2022-04-27 10:15:00||282200||282802||282802||282200|17
1651054800000|2022-04-27 10:20:00|284000|282200|284000|282501|284000|282501|283488|282200|326
1651055100000|2022-04-27 10:25:00|283999|282444|283999|282501|283999|282501|283999|282200|75
1651055400000|2022-04-27 10:30:00|282959|282200|283999|282200|283999|282501|282959|282200|305
1651055700000|2022-04-27 10:35:00|282969|282201|282969|282201|282969|282616|282969|282200|43
1651056000000|2022-04-27 10:40:00|283999||283000||283999||282600||249
1651056300000|2022-04-27 10:45:00|282800|282200|283699|281500|283700|282289|282490|281500|577
1651056600000|2022-04-27 10:50:00|283223|282200|284495|282501|284500|282501|283223|282200|197
1651056900000|2022-04-27 10:55:00|283600|282800|284200|282805|284500|283109|283600|282800|130
1651057200000|2022-04-27 11:00:00|283980|282921|282200|281501|284185|282921|282200|281200|1609
1651057500000|2022-04-27 11:05:00|282121|281500|281700|281200|282600|281560|281600|281200|1595
1651057800000|2022-04-27 11:10:00|281900|281201|282300|281600|282594|281600|281800|281200|552
1651058100000|2022-04-27 11:15:00|282299|281601|282284|281204|282300|281636|281900|281200|1229
1651058400000|2022-04-27 11:20:00|282300|281206|281200|280233|282300|281601|281200|280100|2227
1651058700000|2022-04-27 11:25:00|281400|280255|280999|280101|281400|280775|280800|280100|829
1651059000000|2022-04-27 11:30:00|280800|280102|281500|280605|281500|280900|280700|280100|760
1651059300000|2022-04-27 11:35:00|281499|280500|281386|280501|281500|281000|280889|280500|467
1651059600000|2022-04-27 11:40:00|281200|280500|281300|281000|281400|281101|281200|280500|453
1651059900000|2022-04-27 11:45:00|281400|281001|281997|281300|283000|281801|281400|281000|916
1651060200000|2022-04-27 11:50:00|281998|280600|281683|280242|281998|281170|281250|280101|419
1651060500000|2022-04-27 11:55:00|281400|280243|281800|280920|282400|281052|280995|280101|843
1651060800000|2022-04-27 12:00:00|282400|281086|282500|281603|282500|281904|281903|280165|3037
1651061100000|2022-04-27 12:05:00|282448|281800|282500|282051|282500|282051|282076|281500|544
1651061400000|2022-04-27 12:10:00|282400|282105|282500|282038|282500|282204|282299|281500|550
1651061700000|2022-04-27 12:15:00|282488|282039|282000|281702|282500|282128|281888|281500|860
1651062000000|2022-04-27 12:20:00|281900|281500|281900|281300|282200|281701|281598|281300|1836
1651062300000|2022-04-27 12:25:00|281600|281301|281600|281100|281900|281451|281300|281020|1695
1651062600000|2022-04-27 12:30:00|281798|281320|281598|281020|282200|281489|281200|281020|1008
1651062900000|2022-04-27 12:35:00|281600|281302|281800|281387|282000|281500|281400|280681|1132
1651063200000|2022-04-27 12:40:00|281995|281437|281995|281904|281995|281904|281993|281437|970
1651063500000|2022-04-27 12:45:00|281999|282000|282170|281437|282200|282053|281800|281437|1594
1651063800000|2022-04-27 12:50:00|282168|281250|281699|281000|282184|281301|281580|280681|990
1651064100000|2022-04-27 12:55:00|282019|281180|281999|281203|282019|281699|281800|280620|897
1651064400000|2022-04-27 13:00:00|281920|281400|281995|281201|281999|281600|281588|281201|1086
1651064700000|2022-04-27 13:05:00|281859|281000|281189|280500|281995|281000|280852|280500|1800
1651065000000|2022-04-27 13:10:00|281100|280400|281100|280554|281100|280900|281004|280400|1355
1651065300000|2022-04-27 13:15:00|281098|280401|282000|281404|282000|281404|281098|280401|1441
1651065600000|2022-04-27 13:20:00|281888|281201|281989|281350|282200|281847|281824|281100|2414
1651065900000|2022-04-27 13:25:00|282200|281100|281150|280501|282200|281364|280981|280400|1842
1651066200000|2022-04-27 13:30:00|280501|280305|280998|280610|281707|281499|279505|279059|38849
1651066500000|2022-04-27 13:35:00|281120|280689|280793|280025|282100|281827|280038|279749|15919
1651066800000|2022-04-27 13:40:00|280789|280577|282498|282165|282500|282332|280696|280303|20956
1651067100000|2022-04-27 13:45:00|282500|282175|282898|282503|283500|283325|282134|281402|21889
1651067400000|2022-04-27 13:50:00|283107|282571|282291|281800|284000|283802|281940|281767|16555
1651067700000|2022-04-27 13:55:00|282000|281804|280090|279605|282256|281959|279378|279100|17188
1651068000000|2022-04-27 14:00:00|280089|279604|278777|278501|281879|281317|278671|278500|9710
1651068300000|2022-04-27 14:05:00|278765|278502|278654|278427|280106|279923|278390|278164|14496
1651068600000|2022-04-27 14:10:00|278704|278428|274752|274437|278879|278570|274319|274000|33598
1651068900000|2022-04-27 14:15:00|274664|274449|273668|273328|274905|274626|271813|271500|28900
1651069200000|2022-04-27 14:20:00|273586|273329|274142|273697|275504|275185|273496|273299|11877
1651069500000|2022-04-27 14:25:00|274197|273760|273671|273424|274814|274522|273445|273200|9650
1651069800000|2022-04-27 14:30:00|273779|273432|275099|274874|275200|274912|273429|273200|8420
1651070100000|2022-04-27 14:35:00|275138|274890|277356|277053|277878|277765|275119|274889|13792
1651070400000|2022-04-27 14:40:00|277599|277048|278100|277868|278119|277907|276912|276312|7565
1651070700000|2022-04-27 14:45:00|278099|277760|279399|279123|279947|279544|277716|277500|8106
1651071000000|2022-04-27 14:50:00|279498|279224|277703|277366|279499|279345|277703|277366|4662
1651071300000|2022-04-27 14:55:00|277704|277178|277292|277000|277778|277579|276994|276500|8067
1651071600000|2022-04-27 15:00:00|277293|277001|278318|278001|279794|279388|277281|277000|5940
1651071900000|2022-04-27 15:05:00|278316|278000|277704|277308|278801|278414|277199|277000|4165
1651072200000|2022-04-27 15:10:00|277702|277302|278238|277652|279120|278591|277020|276605|5169
1651072500000|2022-04-27 15:15:00|278235|277776|278578|278190|279200|278856|277975|277611|3886
1651072800000|2022-04-27 15:20:00|278577|278267|278590|278065|279071|278660|277698|277223|5127
1651073100000|2022-04-27 15:25:00|278451|278067|278262|277814|278600|278369|277400|277200|3229
1651073400000|2022-04-27 15:30:00|278264|277899|279294|278949|279400|279184|278264|277899|5074
1651073700000|2022-04-27 15:35:00|279300|278951|278869|278551|279400|279211|278542|278100|4237
1651074000000|2022-04-27 15:40:00|278858|278552|278665|278356|279000|278799|278276|278000|3858
1651074300000|2022-04-27 15:45:00|278574|278354|277768|277642|278574|278354|277390|277005|9440
1651074600000|2022-04-27 15:50:00|277867|277643|277235|276874|278121|277755|276918|276600|4349
1651074900000|2022-04-27 15:55:00|277233|276972|277500|277307|277780|277505|277036|276728|3350
1651075200000|2022-04-27 16:00:00|277739|277308|277590|277242|277793|277494|276668|276412|5117
1651075500000|2022-04-27 16:05:00|277587|277236|278465|278157|278750|278495|277585|277236|2853
1651075800000|2022-04-27 16:10:00|278497|278168|278610|278224|278999|278627|278158|278000|4389
1651076100000|2022-04-27 16:15:00|278596|278225|278463|278251|278977|278693|278089|278000|2325
1651076400000|2022-04-27 16:20:00|278598|278368|280256|279901|280400|280200|278208|278000|12149
1651076700000|2022-04-27 16:25:00|280255|279890|280393|280228|280900|280555|280083|279623|6002
1651077000000|2022-04-27 16:30:00|280426|280230|280714|280501|280893|280571|280243|280000|4138
1651077300000|2022-04-27 16:35:00|280758|280556|280361|280109|280958|280715|279975|279733|5212
1651077600000|2022-04-27 16:40:00|280357|280123|280500|280234|281134|280871|279974|279665|6359
1651077900000|2022-04-27 16:45:00|280425|280233|279740|279508|280635|280385|279681|279463|3128
1651078200000|2022-04-27 16:50:00|279739|279535|279699|279415|280000|279731|279203|278958|3431
1651078500000|2022-04-27 16:55:00|279700|279419|280000|279616|280000|279748|279311|279100|3287
1651078800000|2022-04-27 17:00:00|279999|279618|279673|278975|280000|279740|277076|276757|17383
1651079100000|2022-04-27 17:05:00|279389|278991|278500|278089|279858|279381|278371|278000|1800
1651079400000|2022-04-27 17:10:00|278499|278279|278615|278145|278942|278709|278010|277728|4956
1651079700000|2022-04-27 17:15:00|278513|278166|278438|278125|278900|278521|277933|277748|3421
1651080000000|2022-04-27 17:20:00|278437|278126|278597|278400|278900|278578|278248|277979|2800
1651080300000|2022-04-27 17:25:00|278696|278402|279700|279431|279799|279495|277646|277514|5041
1651080600000|2022-04-27 17:30:00|279698|279330|279564|279191|280000|279793|279289|279000|1410
1651080900000|2022-04-27 17:35:00|279566|279194|279288|278702|280400|280039|278745|278505|5665
1651081200000|2022-04-27 17:40:00|279287|278652|278601|278412|279299|278902|278383|278022|3141
1651081500000|2022-04-27 17:45:00|278754|278400|279193|278822|279600|279201|278493|278190|3142
1651081800000|2022-04-27 17:50:00|279286|278699|279700|279400|279700|279506|279173|278699|3155
1651082100000|2022-04-27 17:55:00|279698|279401|279795|279626|279800|279626|279302|279034|3201
1651082400000|2022-04-27 18:00:00|279711|279442|279095|278887|280000|279690|279094|278809|7519
1651082700000|2022-04-27 18:05:00|279251|278886|279012|278741|279775|279435|278940|278724|3096
1651083000000|2022-04-27 18:10:00|279011|278851|278974|278700|279396|279175|278656|278436|3179
1651083300000|2022-04-27 18:15:00|278970|278703|278380|277900|278975|278803|278000|277850|4202
1651083600000|2022-04-27 18:20:00|278375|278022|278422|278244|278974|278718|278375|278022|2508
1651083900000|2022-04-27 18:25:00|278421|278240|278403|278180|278600|278363|278105|277862|3350
1651084200000|2022-04-27 18:30:00|278378|278071|279099|278742|279219|279018|278206|278015|3265
1651084500000|2022-04-27 18:35:00|279098|278744|279026|278740|279220|278899|277926|277700|2328
1651084800000|2022-04-27 18:40:00|279121|278629|279214|278801|279396|279219|278701|278272|1400
1651085100000|2022-04-27 18:45:00|279166|279003|279139|278647|279500|279295|278603|278420|3109
1651085400000|2022-04-27 18:50:00|279138|278648|277896|277580|279138|278672|277484|277100|1933
1651085700000|2022-04-27 18:55:00|277893|277705|276530|276276|278082|277705|276155|276000|6543
1651086000000|2022-04-27 19:00:00|276511|276075|275898|275634|277200|276913|275717|275434|4158
1651086300000|2022-04-27 19:05:00|275900|275680|276065|275845|276522|276366|275516|275205|6006
1651086600000|2022-04-27 19:10:00|276063|275853|276060|275880|276562|276290|275690|275334|4350
1651086900000|2022-04-27 19:15:00|276057|275879|275599|275414|276418|276020|275071|274752|4789
1651087200000|2022-04-27 19:20:00|275597|275417|275396|275203|275884|275718|275171|274927|4890
1651087500000|2022-04-27 19:25:00|275368|275202|276061|275828|276188|275901|275346|275159|3473
1651087800000|2022-04-27 19:30:00|276062|275909|275998|275737|276400|276176|275742|275480|6528
1651088100000|2022-04-27 19:35:00|275948|275750|275357|275106|276184|275973|274973|274748|5334
1651088400000|2022-04-27 19:40:00|275355|275109|276446|276262|276811|276596|275200|275060|7058
1651088700000|2022-04-27 19:45:00|276447|276274|275777|275526|276782|276528|275581|275500|8219
1651089000000|2022-04-27 19:50:00|275775|275525|276588|276243|276658|276521|275296|275152|11358
1651089300000|2022-04-27 19:55:00|276558|276367|276344|276086|277030|276891|276155|276000|29185
1651089600000|2022-04-27 20:00:00|276800|275065|276800|275706|276800|275706|276800|275065|178247
1651089900000|2022-04-27 20:05:00|276700|275940|278598|277011|281500|279030|276700|275706|3346
1651090200000|2022-04-27 20:10:00|278780|278547|279797|278612|280500|279200|278737|277011|2598
1651090500000|2022-04-27 20:15:00|279900|278200|280498|279200|281400|280500|279797|278200|5843
1651090800000|2022-04-27 20:20:00|280500|280009|281000|280200|281000|280580|280200|279200|2768
1651091100000|2022-04-27 20:25:00|280999|280100|280900|280002|281000|280186|280700|279900|1024
1651091400000|2022-04-27 20:30:00|280800|280000|281000|280500|281000|280800|280700|280000|1146
1651091700000|2022-04-27 20:35:00|280997|280700|281797|281700|281797|281700|280997|280700|2835
1651092000000|2022-04-27 20:40:00|282000|281100|281700|281500|282000|281700|281690|280800|3804
1651092300000|2022-04-27 20:45:00|281680|281600|282200|281701|282200|281900|281680|281600|3790
1651092600000|2022-04-27 20:50:00|282500|281600|282100|281600|282500|282052|282097|281600|1926
1651092900000|2022-04-27 20:55:00|282097|281608|282455|281700|282500|282100|282097|281608|1613
1651093200000|2022-04-27 21:00:00|282438|281600|282188|281600|282438|281600|281885|281600|194
1651093500000|2022-04-27 21:05:00|282100|281602|283896|282512|284900|283480|282097|281600|4894
1651093800000|2022-04-27 21:10:00|283000|282500|283396|283000|283896|283000|283000|282500|770
1651094100000|2022-04-27 21:15:00|283390||283390||283396||283224||1072
1651094400000|2022-04-27 21:20:00|283388|283002|283300|283002|283388|283002|283300|283002|720
1651094700000|2022-04-27 21:25:00|283301|283156|283382|283100|283600|283500|283301|283000|3253
1651095000000|2022-04-27 21:30:00|283373|283101|283598|283200|283600|283302|283373|283101|927
1651095300000|2022-04-27 21:35:00|283500|283101|283500|283101|283500|283300|283500|283101|493
1651095600000|2022-04-27 21:40:00|283478|283100|283510|283250|283868|283510|283300|283100|1870
1651095900000|2022-04-27 21:45:00|283500|282555|283200|282600|283500|283382|283200|282555|809
1651096200000|2022-04-27 21:50:00|283498|283300|283900|283550|283900|283550|283300|282600|2379
1651096500000|2022-04-27 21:55:00|283759|283600|283800|283550|283924|283761|283759|283550|1504
1651096800000|2022-04-27 22:00:00|283798|282605|283600|282556|283798|282605|283600|282555|2570
1651097100000|2022-04-27 22:05:00|283599|282655|283495|282808|283599|282820|283400|282655|358
1651097400000|2022-04-27 22:10:00|283493|283001|283485|282555|283493|283001|282800|282555|1584
1651097700000|2022-04-27 22:15:00|283000|282600|282800|282200|283000|282600|282800|282200|454
1651098000000|2022-04-27 22:20:00|283000|282202|283000|282202|283000|282202|283000|282202|652
1651098300000|2022-04-27 22:25:00||282200||282200||282200||282200|162
1651098600000|2022-04-27 22:30:00||282203||282211||282211||282203|130
1651098900000|2022-04-27 22:35:00||282226||282500||282900||282226|859
1651099200000|2022-04-27 22:40:00||282584||282500||282584||282300|694
1651099500000|2022-04-27 22:45:00|282800|282200|283000|282300|283000|282300|282800|282200|822
1651099800000|2022-04-27 22:50:00||282201||282201||282300||282201|96
1651100100000|2022-04-27 22:55:00|282998|282225|283000|282250|283000|282500|282600|282202|439
1651100400000|2022-04-27 23:00:00|282600|281600|282500|281020|282700|281600|282400|281020|364
1651100700000|2022-04-27 23:05:00|282595|281100|282500|281226|282595|281226|282500|281100|355
1651101000000|2022-04-27 23:10:00|281800|281100|281800|281600|281800|281600|281800|281100|197
1651101300000|2022-04-27 23:15:00|282000|281400|282780|281600|282780|281602|282000|281400|319
1651101600000|2022-04-27 23:20:00|282800|281650|282500|281600|282800|281800|282500|281600|156
1651101900000|2022-04-27 23:25:00||281809||281900||281900||281750|70
1651102200000|2022-04-27 23:30:00|282400|281700|282500|281600|282500|281700|282000|281600|309
1651102500000|2022-04-27 23:35:00||282000||282000||282000||282000|234
1651102800000|2022-04-27 23:40:00|||||||||107
1651103100000|2022-04-27 23:45:00|282200|281607|282200|281607|282200|281607|282200|281607|349
1651103400000|2022-04-27 23:50:00|282500|281900|282500|281800|282500|281900|282500|281607|264
1651103700000|2022-04-27 23:55:00|282420|281707|282420|281907|282500|281907|282420|281707|279
1651132800000|2022-04-28 08:00:00|284101|283267|284422|283000|284790|283631|283878|282600|766
1651133100000|2022-04-28 08:05:00|284250|283478|284499|283631|284984|283813|284245|283000|1199
1651133400000|2022-04-28 08:10:00|284430|283000|284422|283000|284499|283000|284422|283000|357
1651133700000|2022-04-28 08:15:00|284499|283923|285680|283000|285682|284210|284499|283000|428
1651134000000|2022-04-28 08:20:00|285668|283949|285680|283000|285680|284227|284800|283000|148
1651134300000|2022-04-28 08:25:00|285656|283228|285680|283000|285680|284385|284800|283000|103
1651134600000|2022-04-28 08:30:00|285000|283010|285680|283010|285680|284155|284250|283010|109
1651134900000|2022-04-28 08:35:00|284800||284800||284800||284800||4
1651135200000|2022-04-28 08:40:00||283227||283010||283300||283010|62
1651135500000|2022-04-28 08:45:00||284324||283166||284383||283010|58
1651135800000|2022-04-28 08:50:00|285000|283010|285000|284000|285000|284000|285000|283010|38
1651136100000|2022-04-28 08:55:00|285248|284232|286000|284671|286000|284802|285248|284000|389
1651136400000|2022-04-28 09:00:00|286600|284802|286600|284000|286600|285441|286600|284000|90
1651136700000|2022-04-28 09:05:00||284500||284000||284801||284000|32
1651137000000|2022-04-28 09:10:00|286598|284001|285999|284002|286600|284002|285324|284001|233
1651137300000|2022-04-28 09:15:00|285800|284003|284800|284003|286600|284003|284800|284003|13
1651137600000|2022-04-28 09:20:00||284005||284007||284007||284005|98
1651137900000|2022-04-28 09:25:00|284878|284006|285000|283201|285000|284006|284800|283102|778
1651138200000|2022-04-28 09:30:00|284636||285000||285000||284109||122
1651138500000|2022-04-28 09:35:00||283203||283102||283203||283102|1
1651138800000|2022-04-28 09:40:00|284994|283002|285000|283105|285000|283166|284994|283002|17
1651139100000|2022-04-28 09:45:00||283002||283201||283201||283000|267
1651139400000|2022-04-28 09:50:00|284998|283077|284240|283102|285000|283166|284240|283002|21
1651139700000|2022-04-28 09:55:00|284998|283075|284500|283102|284998|283166|284132|283075|141
1651140000000|2022-04-28 10:00:00||283166||283102||283166||283102|9
1651140300000|2022-04-28 10:05:00|285000|283075|285000|283102|285000|283102|285000|283075|36
1651140600000|2022-04-28 10:10:00|||||||||11
1651140900000|2022-04-28 10:15:00|284999|283075|284800|283000|284999|283166|283900|283000|76
1651141200000|2022-04-28 10:20:00|284780|283218|284780|283000|284780|283218|284780|283000|63
1651141500000|2022-04-28 10:25:00|284779|283002|284779|283000|284779|283002|284779|283000|13
1651141800000|2022-04-28 10:30:00|284777||284779||284779||284128||15
1651142100000|2022-04-28 10:35:00|283794||284780||284780||283794||59
1651142400000|2022-04-28 10:40:00||283626||283000||283626||283000|198
1651142700000|2022-04-28 10:45:00|284300|283048|284614|283000|284780|283440|283701|283000|191
1651143000000|2022-04-28 10:50:00|283500|283233|284780|283000|284780|283381|283500|283000|570
1651143300000|2022-04-28 10:55:00|284128|283002|284780|283000|284780|283002|284128|283000|11
1651143600000|2022-04-28 11:00:00|284600|283840|284700|284026|284780|284200|284000|283002|1305
1651143900000|2022-04-28 11:05:00|284600|284051|284947|284600|284947|284600|284598|284000|2173
1651144200000|2022-04-28 11:10:00|284941|284500|284798|284015|284947|284700|284699|284000|1756
1651144500000|2022-04-28 11:15:00|284800|284334|284400|283810|284800|284334|284400|283800|363
1651144800000|2022-04-28 11:20:00|284399|283800|284400|283800|284400|284075|284289|283800|342
1651145100000|2022-04-28 11:25:00|284399|283810|284388|283800|284400|284000|284376|283800|356
1651145400000|2022-04-28 11:30:00|284360|284000|284100|283700|284400|284000|284100|283700|247
1651145700000|2022-04-28 11:35:00|284200||283900||284200||283899||387
1651146000000|2022-04-28 11:40:00|283899|283900|284488|283700|284488|283915|283899|283700|1114
1651146300000|2022-04-28 11:45:00|284500|284200|284400|284200|284500|284200|284399|284200|577
1651146600000|2022-04-28 11:50:00|284200|283700|284290|283700|284400|284200|284200|283700|1093
1651146900000|2022-04-28 11:55:00|284289|283600|283800|283103|284289|283600|283800|283102|780
1651147200000|2022-04-28 12:00:00||283166||283500||283500||283102|258
1651147500000|2022-04-28 12:05:00|283799||283799||283799||283799||703
1651147800000|2022-04-28 12:10:00||283700||283700||283700||283700|5022
1651148100000|2022-04-28 12:15:00|283991|283710|283999|283710|284200|283710|283990|283710|939
1651148400000|2022-04-28 12:20:00||283800||283800||283800||283800|660
1651148700000|2022-04-28 12:25:00|284500|284000|284497|284000|284500|284100|284497|284000|1782
1651149000000|2022-04-28 12:30:00|284160|283800|283797|283501|284500|283800|283440|283000|8752
1651149300000|2022-04-28 12:35:00|283795|283300|284000|283501|284000|283501|283200|283000|2107
1651149600000|2022-04-28 12:40:00|283990|283502|283910|283366|284450|284000|283830|283300|2364
1651149900000|2022-04-28 12:45:00|283898|283320|283165|282666|283900|283360|283112|282666|3003
1651150200000|2022-04-28 12:50:00|283000|282702|282600|281501|283000|282702|281998|280611|5806
1651150500000|2022-04-28 12:55:00|282000|281503|282600|282000|283165|282261|281900|281300|2335
1651150800000|2022-04-28 13:00:00|282598|281617|282949|282000|282949|282370|282598|281617|899
1651151100000|2022-04-28 13:05:00|283165|282400|283700|283300|284400|283425|283163|282400|1687
1651151400000|2022-04-28 13:10:00|283791|283400|283500|283090|284146|283400|283500|283090|932
1651151700000|2022-04-28 13:15:00|283670|283120|284450|283602|284450|284400|283670|283070|3206
1651152000000|2022-04-28 13:20:00|284300|283700|284386|283600|284450|284000|283951|283500|2140
1651152300000|2022-04-28 13:25:00|284400|283760|284200|283600|284500|284015|284062|283600|2299
1651152600000|2022-04-28 13:30:00|284195|284000|282168|281803|285797|285497|281050|281000|79073
1651152900000|2022-04-28 13:35:00|282167|281900|283575|282801|284000|283839|281176|281000|23504
1651153200000|2022-04-28 13:40:00|282997|282002|282000|281802|284290|283914|281962|281800|14620
1651153500000|2022-04-28 13:45:00|281999|281502|281800|281501|283338|282885|281419|281200|15473
1651153800000|2022-04-28 13:50:00|282526|281652|281816|281516|282539|281992|280875|280511|7945
1651154100000|2022-04-28 13:55:00|281800|281540|283490|283243|283500|283275|281629|281200|15749
1651154400000|2022-04-28 14:00:00|283496|283141|283017|282702|283622|283354|282110|281700|15138
1651154700000|2022-04-28 14:05:00|283032|282703|283255|282748|284265|284024|282621|282212|12854
1651155000000|2022-04-28 14:10:00|283654|282749|282129|281875|283654|283311|281582|281200|8502
1651155300000|2022-04-28 14:15:00|282078|281876|283654|283314|283700|283314|280786|280523|13280
1651155600000|2022-04-28 14:20:00|283700|283330|282898|282503|283800|283513|282483|282000|7719
1651155900000|2022-04-28 14:25:00|283100|282504|281527|281304|283100|282612|281500|281003|5757
1651156200000|2022-04-28 14:30:00|281526|281303|282000|281419|282186|281827|281513|281007|10661
1651156500000|2022-04-28 14:35:00|281999|281420|281750|281451|282127|281792|281199|281007|8591
1651156800000|2022-04-28 14:40:00|281751|281527|281626|281240|282399|281826|280911|280708|6346
1651157100000|2022-04-28 14:45:00|281583|281242|281802|281617|282689|282426|281483|281100|5607
1651157400000|2022-04-28 14:50:00|281786|281573|282271|281853|282451|282132|281531|281002|5015
1651157700000|2022-04-28 14:55:00|282264|281934|283575|283137|284000|283875|282258|281934|16427
1651158000000|2022-04-28 15:00:00|283499|283146|284000|283616|284000|283862|282833|282647|13223
1651158300000|2022-04-28 15:05:00|283871|283623|284599|284362|284900|284637|283128|282805|14769
1651158600000|2022-04-28 15:10:00|284700|284312|284290|284052|284828|284526|284030|283800|7639
1651158900000|2022-04-28 15:15:00|284488|284075|284700|284399|284800|284582|283902|283607|9438
1651159200000|2022-04-28 15:20:00|284699|284444|284618|284390|284700|284508|284096|283757|7267
1651159500000|2022-04-28 15:25:00|284617|284395|284037|283830|284969|284703|284032|283700|3626
1651159800000|2022-04-28 15:30:00|284149|283873|284499|284071|284900|284671|283900|283650|4379
1651160100000|2022-04-28 15:35:00|284498|284094|282711|282453|284500|284142|282563|282320|6045
1651160400000|2022-04-28 15:40:00|282710|282510|282510|282225|283599|282849|282385|282222|7494
1651160700000|2022-04-28 15:45:00|282456|282302|282691|282500|282960|282659|282400|282000|8068
1651161000000|2022-04-28 15:50:00|282650|282300|282339|282139|282900|282496|282029|281600|8991
1651161300000|2022-04-28 15:55:00|282334|282142|282558|282383|282900|282385|281876|281513|5597
1651161600000|2022-04-28 16:00:00|282551|282078|282800|282300|282900|282557|281960|281737|5926
1651161900000|2022-04-28 16:05:00|282467|282301|282007|281601|282784|282341|281637|281300|4371
1651162200000|2022-04-28 16:10:00|282004|281600|282200|281956|282200|281996|281600|281500|6552
1651162500000|2022-04-28 16:15:00|282300|281957|282582|282292|282900|282578|281646|281504|9558
1651162800000|2022-04-28 16:20:00|282600|282403|283861|283372|283883|283636|282600|282300|5115
1651163100000|2022-04-28 16:25:00|283860|283374|284093|283911|284610|284340|283703|283300|5658
1651163400000|2022-04-28 16:30:00|284413|283951|284922|284755|284925|284815|284098|283842|6477
1651163700000|2022-04-28 16:35:00|284999|284810|285430|285288|285590|285468|284928|284521|11514
1651164000000|2022-04-28 16:40:00|285466|285289|285948|285744|286000|285804|285464|285094|7931
1651164300000|2022-04-28 16:45:00|285886|285746|287254|287018|288000|287806|285885|285744|21355
1651164600000|2022-04-28 16:50:00|287360|287019|286900|286711|287495|287069|286402|286035|13590
1651164900000|2022-04-28 16:55:00|286899|286740|287390|287065|287500|287065|286475|286165|8385
1651165200000|2022-04-28 17:00:00|287389|287063|288200|287874|288200|287925|286940|286500|5771
1651165500000|2022-04-28 17:05:00|288199|287899|288314|288156|288828|288500|287652|287400|9217
1651165800000|2022-04-28 17:10:00|288500|288173|289265|289016|289596|289320|288369|288085|7331
1651166100000|2022-04-28 17:15:00|289400|289015|288620|288443|289444|289253|288271|287934|10559
1651166400000|2022-04-28 17:20:00|288611|288442|288738|288526|289000|288850|288311|288000|6052
1651166700000|2022-04-28 17:25:00|288698|288513|288718|288307|288981|288810|288318|288027|4182
1651167000000|2022-04-28 17:30:00|288878|288308|288970|288753|289500|289169|288170|288027|5095
1651167300000|2022-04-28 17:35:00|288945|288692|289600|289376|289700|289435|288857|288600|3500
1651167600000|2022-04-28 17:40:00|289595|289386|289169|288958|289780|289675|288698|288450|5550
1651167900000|2022-04-28 17:45:00|289036|288603|289285|289169|289500|289240|288708|288603|2549
1651168200000|2022-04-28 17:50:00|289279|289001|289099|288636|289388|289271|288789|288571|2648
1651168500000|2022-04-28 17:55:00|289097|288878|289799|289550|289800|289645|289097|288801|3936
1651168800000|2022-04-28 18:00:00|289711|289600|289718|289513|289799|289613|289256|289000|3997
1651169100000|2022-04-28 18:05:00|289756|289575|289701|289500|289850|289707|289212|289060|3974
1651169400000|2022-04-28 18:10:00|289735|289525|289701|289526|289900|289799|289411|289200|2110
1651169700000|2022-04-28 18:15:00|289890|289614|289746|289612|289890|289736|289445|289245|3661
1651170000000|2022-04-28 18:20:00|289745|289568|290161|290046|290200|290081|289361|289101|5162
1651170300000|2022-04-28 18:25:00|290200|290050|290299|290141|290500|290328|290081|289999|2528
1651170600000|2022-04-28 18:30:00|290321|290170|290240|289901|290321|290200|289444|289300|6317
1651170900000|2022-04-28 18:35:00|290200|289902|290298|290162|290495|290373|290000|289642|5022
1651171200000|2022-04-28 18:40:00|290399|290171|290866|290753|290906|290827|290275|290100|5473
1651171500000|2022-04-28 18:45:00|290810|290744|291182|291031|291300|291053|290570|290500|4570
1651171800000|2022-04-28 18:50:00|291199|291034|290998|290808|291930|291733|290924|290735|6034
1651172100000|2022-04-28 18:55:00|290997|290735|290819|290582|291300|291002|290600|290500|4617
1651172400000|2022-04-28 19:00:00|290683|290500|290412|290200|290849|290577|290123|290000|4969
1651172700000|2022-04-28 19:05:00|290331|290185|290690|290627|291000|290879|290329|290185|7209
1651173000000|2022-04-28 19:10:00|290743|290612|290378|290132|290774|290612|290161|290050|3598
1651173300000|2022-04-28 19:15:00|290311|290106|290379|290213|290500|290340|289914|289634|6961
1651173600000|2022-04-28 19:20:00|290378|290290|291600|291504|291600|291504|290161|289999|7339
1651173900000|2022-04-28 19:25:00|291599|291503|290676|290500|291599|291503|290655|290500|7374
1651174200000|2022-04-28 19:30:00|290626|290501|289954|289756|291000|290688|289715|289570|9147
1651174500000|2022-04-28 19:35:00|290000|289757|289876|289687|290000|289863|289145|289005|10861
1651174800000|2022-04-28 19:40:00|289795|289690|289550|289302|290000|289898|289301|289200|17465
1651175100000|2022-04-28 19:45:00|289499|289381|289200|289000|289963|289841|288683|288500|29328
1651175400000|2022-04-28 19:50:00|289177|288694|289299|288753|289444|289263|288201|288058|27015
1651175700000|2022-04-28 19:55:00|289027|288854|290370|290369|290500|290369|288143|288000|47049
1651176000000|2022-04-28 20:00:00|292000|289840|263050|262000|292000|290351|256590|255200|173027
1651176300000|2022-04-28 20:05:00|262704|261970|261500|260800|268997|268000|260639|260300|140603
1651176600000|2022-04-28 20:10:00|261498|260600|259998|259700|263000|262395|259100|258500|142041
1651176900000|2022-04-28 20:15:00|259930|259610|265500|265000|265500|265400|259052|258800|126620
1651177200000|2022-04-28 20:20:00|265375|265001|266000|265802|269900|269888|265188|265000|80861
1651177500000|2022-04-28 20:25:00|266002|265800|269385|268411|271800|270770|264711|264500|63982
1651177800000|2022-04-28 20:30:00|269280|268510|264900|264500|269950|269643|264898|264500|42964
1651178100000|2022-04-28 20:35:00|264865|264401|262800|262500|265000|264682|261628|261500|68494
1651178400000|2022-04-28 20:40:00|262725|262560|261800|261508|263000|262700|261299|261020|51070
1651178700000|2022-04-28 20:45:00|261750|261500|261250|260900|261800|261600|260999|260900|51901
1651179000000|2022-04-28 20:50:00|261162|260955|261480|261000|261940|261520|260401|260274|62429
1651179300000|2022-04-28 20:55:00|261479|261002|261400|261000|262500|261976|260692|260300|28874
1651179600000|2022-04-28 21:00:00|261300|261100|261685|261022|262500|262358|261100|260900|19374
1651179900000|2022-04-28 21:05:00|261408|261000|259000|258610|261690|261180|258963|258610|51326
1651180200000|2022-04-28 21:10:00|258998|258646|258000|257601|260000|259482|258000|257600|43573
1651180500000|2022-04-28 21:15:00|258028|257665|255376|255101|258800|258200|255376|255100|48938
1651180800000|2022-04-28 21:20:00|255375|255103|253375|253000|255500|255170|252484|252100|48509
1651181100000|2022-04-28 21:25:00|253200|252800|255497|254100|256100|256000|252819|252150|28968
1651181400000|2022-04-28 21:30:00|255250|254202|255561|255079|256624|256583|255199|254200|31245
1651181700000|2022-04-28 21:35:00|255800|255080|255400|255000|256000|255800|254420|254091|16760
1651182000000|2022-04-28 21:40:00|255200|254500|256480|255105|256500|255411|253600|253500|23070
1651182300000|2022-04-28 21:45:00|255990|255000|257400|256703|257971|257550|255200|255000|20553
1651182600000|2022-04-28 21:50:00|257399|257054|260999|260500|261400|261300|256500|256000|43636
1651182900000|2022-04-28 21:55:00|260895|260279|261459|261050|261459|261050|259340|258550|23696
1651183200000|2022-04-28 22:00:00|261499|261052|261887|261215|262500|262160|260430|260000|24910
1651183500000|2022-04-28 22:05:00|261826|261400|262800|262505|263000|262820|260361|260001|30814
1651183800000|2022-04-28 22:10:00|263000|262565|262200|262000|263000|262700|261888|261323|9303
1651184100000|2022-04-28 22:15:00|262300|262005|263400|263200|263862|263500|262201|262000|12868
1651184400000|2022-04-28 22:20:00|263300|263000|263374|263000|263900|263580|262998|262500|11053
1651184700000|2022-04-28 22:25:00|263300|262500|264900|264505|264900|264700|262785|262000|16034
1651185000000|2022-04-28 22:30:00|264899|264600|265890|265500|266428|266000|264000|263900|26005
1651185300000|2022-04-28 22:35:00|265900|265000|264400|264134|265900|265500|264395|264000|5781
1651185600000|2022-04-28 22:40:00|264395|264000|263400|262850|264500|264100|263000|262555|6120
1651185900000|2022-04-28 22:45:00|263395|262851|263100|262800|263449|263100|263096|262800|2648
1651186200000|2022-04-28 22:50:00|263200|263000|263200|263000|263400|263005|262900|262800|2501
1651186500000|2022-04-28 22:55:00|263190|262900|262750|262500|263200|263000|262745|262500|2379
1651186800000|2022-04-28 23:00:00|263000|262200|263000|262700|263000|262701|262500|262116|2897
1651187100000|2022-04-28 23:05:00|262997|262680|263799|263500|264000|263700|262997|262670|3055
1651187400000|2022-04-28 23:10:00|264000|263550|263485|263058|264000|263785|263475|263058|1716
1651187700000|2022-04-28 23:15:00|263433|263001|263200|263000|263433|263002|263195|262900|1613
1651188000000|2022-04-28 23:20:00|263180|263040|263475|263215|263600|263500|263123|263040|2288
1651188300000|2022-04-28 23:25:00|263300|263200|263000|262675|263475|263200|262900|262650|2102
1651188600000|2022-04-28 23:30:00|262999|262700|262600|262505|263000|262700|262600|262505|2396
1651188900000|2022-04-28 23:35:00|262595|262500|262988|262500|263000|262500|262300|262020|3841
1651189200000|2022-04-28 23:40:00|262999|262600|263000|262800|263000|262800|262800|262600|2404
1651189500000|2022-04-28 23:45:00|263100|262805|263200|263070|263275|263070|263100|262800|1322
1651189800000|2022-04-28 23:50:00|263150|263060|262994|262800|263150|263060|262985|262785|2736
1651190100000|2022-04-28 23:55:00|262985|262810|263100|262910|263199|263100|262900|262785|3647
1651219200000|2022-04-29 08:00:00|269479|263250|266914|263000|269479|265090|264869|263000|4057
1651219500000|2022-04-29 08:05:00|266918|263006|265000|263000|266918|265000|265000|263000|1266
1651219800000|2022-04-29 08:10:00|265500|263006|265300|263700|265500|263999|263898|263000|2946
1651220100000|2022-04-29 08:15:00|265000|264582|265500|263500|265500|265090|265000|263500|1536
1651220400000|2022-04-29 08:20:00|265168|263700|265500|263500|265500|264599|265168|263500|400
1651220700000|2022-04-29 08:25:00|265168|263600|265500|264000|265500|264395|264476|263600|702
1651221000000|2022-04-29 08:30:00|265110|264050|265500|264050|265500|264050|264100|264050|651
1651221300000|2022-04-29 08:35:00|264646|264500|264800|264500|265500|264500|264646|264500|2109
1651221600000|2022-04-29 08:40:00|264600|264609|265500|264500|265500|264609|264600|264500|1663
1651221900000|2022-04-29 08:45:00||264800||264800||264800||264800|646
1651222200000|2022-04-29 08:50:00|265000|264606|264700|264500|265500|264800|264700|264500|336
1651222500000|2022-04-29 08:55:00|264600||264700||264700||264600||659
1651222800000|2022-04-29 09:00:00|264930||265500||265500||264930||548
1651223100000|2022-04-29 09:05:00|265030||265500||265500||265030||263
1651223400000|2022-04-29 09:10:00|264600||265200||265500||264500||3099
1651223700000|2022-04-29 09:15:00|265000|264000|264900|264000|265500|264000|264200|264000|2310
1651224000000|2022-04-29 09:20:00|||||||||207
1651224300000|2022-04-29 09:25:00|264760||264900||264900||264343||1058
1651224600000|2022-04-29 09:30:00|264894|264080|264429|264000|264900|264080|264367|264000|533
1651224900000|2022-04-29 09:35:00|264499|264100|264900|264000|264900|264100|264499|264000|311
1651225200000|2022-04-29 09:40:00|264889||264800||264900||264800||172
1651225500000|2022-04-29 09:45:00|264900|263900|264800|263500|264900|263900|264268|263500|1540
1651225800000|2022-04-29 09:50:00|264000|263600|264500|263600|264800|263600|264000|263500|411
1651226100000|2022-04-29 09:55:00|264450|263500|264450|263500|264450|263870|264450|263500|261
1651226400000|2022-04-29 10:00:00|264400|263700|264450|263610|264450|263700|264320|263610|124
1651226700000|2022-04-29 10:05:00|264800|263500|264900|263700|264900|264150|264800|263500|381
1651227000000|2022-04-29 10:10:00|264800|264000|264800|264000|264800|264200|264800|264000|395
1651227300000|2022-04-29 10:15:00|264900|264200|264900|264200|264900|264200|264830|264000|265
1651227600000|2022-04-29 10:20:00|264870|264000|264900|264200|264900|264374|264870|264000|508
1651227900000|2022-04-29 10:25:00|264840|264250|264900|264140|264900|264258|264800|264100|229
1651228200000|2022-04-29 10:30:00|264800|264200|264800|264140|264900|264200|264700|264000|319
1651228500000|2022-04-29 10:35:00|264900|264000|264800|264000|264900|264140|264500|264000|55
1651228800000|2022-04-29 10:40:00|264813|263500|263500|262626|264813|263500|263415|262626|1978
1651229100000|2022-04-29 10:45:00|263411|263015|263500|262626|263500|263015|263411|262626|539
1651229400000|2022-04-29 10:50:00|263412|263200|263983|263500|263983|263500|263000|262626|1073
1651229700000|2022-04-29 10:55:00|263815|262626|263983|262626|263983|262626|263714|262626|1454
1651230000000|2022-04-29 11:00:00|263981|262998|262498|262198|263983|263500|262300|261600|8191
1651230300000|2022-04-29 11:05:00|262500|262363|262809|262178|262900|262700|262500|261678|2101
1651230600000|2022-04-29 11:10:00|262600|262202|262400|261710|262600|262500|261922|261678|4341
1651230900000|2022-04-29 11:15:00|262300|261700|262100|261314|262300|261800|261488|261100|4966
1651231200000|2022-04-29 11:20:00|262400|261400|262700|262100|263000|262640|262400|261314|4080
1651231500000|2022-04-29 11:25:00|262640|262110|262300|261527|262640|262200|262000|261320|4828
1651231800000|2022-04-29 11:30:00|262290|261525|261813|261525|262400|262000|261735|261510|3201
1651232100000|2022-04-29 11:35:00|261765|261700|261955|261510|262200|261700|261500|261320|2310
1651232400000|2022-04-29 11:40:00|261696|261420|261790|261350|261955|261700|261300|261000|5715
1651232700000|2022-04-29 11:45:00|261800|261352|261400|261050|261800|261500|261400|261050|3288
1651233000000|2022-04-29 11:50:00|261325|261051|261380|260500|261500|261100|260670|260300|6956
1651233300000|2022-04-29 11:55:00|261500|260720|261498|261000|261500|261200|261200|260500|2157
1651233600000|2022-04-29 12:00:00|261373|260790|260800|260500|261500|260899|260680|260300|6427
1651233900000|2022-04-29 12:05:00|260990|260509|261050|260662|261500|261210|260900|260500|4164
1651234200000|2022-04-29 12:10:00|260979|260660|261200|260910|261200|260910|260802|260500|5498
1651234500000|2022-04-29 12:15:00|261175|260900|261080|260712|261400|261020|261080|260700|5581
1651234800000|2022-04-29 12:20:00|260900|260714|260800|260516|261000|260714|260502|260401|11206
1651235100000|2022-04-29 12:25:00|260798|260518|261000|260650|261465|261080|260750|260501|11265
1651235400000|2022-04-29 12:30:00|260980|260600|260200|259704|261000|260600|259560|259230|19477
1651235700000|2022-04-29 12:35:00|260100|259800|260198|259502|260200|259842|259532|259300|5999
1651236000000|2022-04-29 12:40:00|260200|259510|260500|260315|260500|260315|260100|259510|5122
1651236300000|2022-04-29 12:45:00|260450|260206|260739|260400|260885|260619|260000|259900|7256
1651236600000|2022-04-29 12:50:00|260558|260200|259900|259702|260558|260260|259800|259700|6232
1651236900000|2022-04-29 12:55:00|259860|259704|259598|259200|260000|259815|259440|259200|10899
1651237200000|2022-04-29 13:00:00|259400|259210|259218|259000|259593|259210|258902|258700|10195
1651237500000|2022-04-29 13:05:00|259238|259300|259042|258800|259500|259300|258600|258500|9062
1651237800000|2022-04-29 13:10:00|258990|258700|258998|258601|259398|259200|258909|258554|11817
1651238100000|2022-04-29 13:15:00|259000|258609|258800|258525|259000|258804|258200|258200|11976
1651238400000|2022-04-29 13:20:00|258717|258510|259425|259105|259500|259226|258717|258500|16188
1651238700000|2022-04-29 13:25:00|260000|259169|259698|259547|260000|259729|259364|258900|30919
1651239000000|2022-04-29 13:30:00|260000|259697|259948|259669|261000|260590|255556|255540|212732
1651239300000|2022-04-29 13:35:00|260000|259806|257234|256742|261700|261331|256001|255900|117877
1651239600000|2022-04-29 13:40:00|257166|256741|255272|255127|257800|257519|255112|255111|76973
1651239900000|2022-04-29 13:45:00|255316|255113|252921|252701|255500|255127|252101|252100|103868
1651240200000|2022-04-29 13:50:00|252922|252920|252490|252353|254000|253999|252200|252100|62599
1651240500000|2022-04-29 13:55:00|252478|252355|254399|254290|255218|255000|252478|252353|75177
1651240800000|2022-04-29 14:00:00|254450|254291|253857|253628|254700|254291|252556|252500|30308
1651241100000|2022-04-29 14:05:00|253851|253614|254574|254438|254800|254501|252501|252500|50541
1651241400000|2022-04-29 14:10:00|254621|254462|254952|254812|255900|255810|254024|254000|48505
1651241700000|2022-04-29 14:15:00|254967|254811|255200|254604|256100|255917|253463|253369|43775
1651242000000|2022-04-29 14:20:00|254818|254618|255532|255265|255900|255774|254398|254000|28230
1651242300000|2022-04-29 14:25:00|255491|255301|255423|255287|255500|255400|254498|254200|22722
1651242600000|2022-04-29 14:30:00|255396|255257|254814|254703|255466|255383|254702|254600|16130
1651242900000|2022-04-29 14:35:00|254815|254705|253692|253518|254816|254768|253532|253500|32962
1651243200000|2022-04-29 14:40:00|253649|253519|253408|253203|253901|253813|253021|253020|35447
1651243500000|2022-04-29 14:45:00|253362|253300|253041|253005|253640|253551|252893|252808|22883
1651243800000|2022-04-29 14:50:00|253040|253001|253798|253529|253800|253765|253001|253000|23509
1651244100000|2022-04-29 14:55:00|253694|253591|254299|254086|254500|254378|253411|253400|21771
1651244400000|2022-04-29 15:00:00|254210|254000|254995|254900|255109|254990|253900|253869|22124
1651244700000|2022-04-29 15:05:00|254994|254899|254119|253929|255900|255820|253990|253805|43670
1651245000000|2022-04-29 15:10:00|254299|253980|254699|254416|254800|254642|253936|253922|17996
1651245300000|2022-04-29 15:15:00|254625|254417|254396|254299|254800|254540|254001|254000|14919
1651245600000|2022-04-29 15:20:00|254497|254319|253474|253345|254497|254351|253365|253200|36348
1651245900000|2022-04-29 15:25:00|253464|253300|253984|253882|254100|253989|253075|253000|26175
1651246200000|2022-04-29 15:30:00|253943|253783|253152|253078|254300|254174|253100|253060|19041
1651246500000|2022-04-29 15:35:00|253079|253079|252987|252851|253870|253600|252914|252800|20692
1651246800000|2022-04-29 15:40:00|252986|252840|253225|253029|253900|253763|252802|252800|16769
1651247100000|2022-04-29 15:45:00|253224|253018|253266|253200|253730|253534|252999|252900|19255
1651247400000|2022-04-29 15:50:00|253270|253233|253500|253362|253500|253382|252702|252526|19479
1651247700000|2022-04-29 15:55:00|253600|253402|252910|252800|253798|253602|252832|252800|14355
1651248000000|2022-04-29 16:00:00|252909|252801|252022|251830|253088|252864|251869|251800|40197
1651248300000|2022-04-29 16:05:00|252012|251934|252595|252508|253184|253029|251999|251830|17881
1651248600000|2022-04-29 16:10:00|252594|252511|253030|252810|253200|253158|252501|252500|11450
1651248900000|2022-04-29 16:15:00|253029|252894|251700|251620|253030|252894|251697|251616|13206
1651249200000|2022-04-29 16:20:00|251699|251682|251600|251258|252500|252349|251326|251255|22845
1651249500000|2022-04-29 16:25:00|251465|251344|251189|250900|251800|251694|250720|250700|24149
1651249800000|2022-04-29 16:30:00|250970|250911|250600|250502|251035|250963|250533|250502|21844
1651250100000|2022-04-29 16:35:00|250598|250503|250478|250400|250800|250741|250315|250300|17968
1651250400000|2022-04-29 16:40:00|250454|250414|250126|250125|250580|250520|250101|250100|26270
1651250700000|2022-04-29 16:45:00|250207|250127|250160|250100|250451|250357|250054|250025|23945
1651251000000|2022-04-29 16:50:00|250155|250101|249699|249605|250178|250125|249479|249420|54299
1651251300000|2022-04-29 16:55:00|249697|249627|250814|250669|251100|251058|249697|249605|26107
1651251600000|2022-04-29 17:00:00|250752|250639|251750|251637|251900|251827|250745|250638|15485
1651251900000|2022-04-29 17:05:00|251749|251638|250779|250573|251750|251684|250750|250572|17178
1651252200000|2022-04-29 17:10:00|250700|250602|250670|250301|250779|250642|250273|250196|9221
1651252500000|2022-04-29 17:15:00|250651|250303|250651|250300|251201|251189|250440|250300|11517
1651252800000|2022-04-29 17:20:00|250451|250351|250098|250000|250857|250608|250001|250000|13790
1651253100000|2022-04-29 17:25:00|250097|250001|249794|249715|250323|250177|249650|249510|26061
1651253400000|2022-04-29 17:30:00|249797|249718|250025|249922|250412|250259|249745|249700|12208
1651253700000|2022-04-29 17:35:00|249978|249900|249777|249700|250416|250389|249777|249700|12338
1651254000000|2022-04-29 17:40:00|249800|249701|249468|249310|249965|249800|249301|249200|19030
1651254300000|2022-04-29 17:45:00|249428|249329|249396|249338|249600|249478|249164|249101|13999
1651254600000|2022-04-29 17:50:00|249392|249351|249510|249302|249715|249638|249326|249150|10700
1651254900000|2022-04-29 17:55:00|249499|249301|249103|249015|249700|249583|249075|249015|8748
1651255200000|2022-04-29 18:00:00|249104|249084|248648|248559|249261|249130|248501|248500|17893
1651255500000|2022-04-29 18:05:00|248667|248543|247625|247564|248667|248578|247615|247564|21716
1651255800000|2022-04-29 18:10:00|247626|247565|247000|246900|247720|247628|246600|246550|22429
1651256100000|2022-04-29 18:15:00|247100|246967|247643|247534|247802|247700|246801|246700|25292
1651256400000|2022-04-29 18:20:00|247619|247482|246138|246003|247619|247533|246001|246000|15544
1651256700000|2022-04-29 18:25:00|246137|246100|245388|245250|246434|246201|245328|245250|25834
1651257000000|2022-04-29 18:30:00|245358|245266|245163|245031|245890|245825|245100|245030|30793
1651257300000|2022-04-29 18:35:00|245105|245030|243799|243500|245450|245332|243549|243500|34960
1651257600000|2022-04-29 18:40:00|243599|243516|244497|244351|244700|244563|243553|243500|32211
1651257900000|2022-04-29 18:45:00|244488|244350|243999|243892|244500|244397|243274|243100|24250
1651258200000|2022-04-29 18:50:00|244050|243906|243990|243775|244672|244452|243717|243576|18744
1651258500000|2022-04-29 18:55:00|243933|243709|245300|245235|245300|245235|243772|243601|22841
1651258800000|2022-04-29 19:00:00|245280|245188|245477|245293|245997|245969|244562|244453|25378
1651259100000|2022-04-29 19:05:00|245476|245291|245151|245076|245491|245340|244898|244700|8399
1651259400000|2022-04-29 19:10:00|245149|245084|245035|244961|245800|245699|244823|244800|22723
1651259700000|2022-04-29 19:15:00|245091|244969|247000|246814|247241|247061|245089|244961|31110
1651260000000|2022-04-29 19:20:00|246983|246801|248000|247896|248400|248188|246495|246400|33612
1651260300000|2022-04-29 19:25:00|248001|247897|245724|245581|249000|248954|245724|245581|40901
1651260600000|2022-04-29 19:30:00|245703|245577|246881|246762|247300|247261|245679|245522|27848
1651260900000|2022-04-29 19:35:00|246861|246763|248000|247821|248200|248099|246585|246500|30771
1651261200000|2022-04-29 19:40:00|247981|247765|246458|246344|248200|248050|246458|246341|22704
1651261500000|2022-04-29 19:45:00|246409|246367|245800|245617|246691|246549|245151|245101|38215
1651261800000|2022-04-29 19:50:00|245669|245570|248164|248000|248490|248375|245400|245200|66747
1651262100000|2022-04-29 19:55:00|248044|248001|248563|248562|248986|248691|247056|247000|111282
1651262400000|2022-04-29 20:00:00|248776|248213|248450|248250|248776|248444|247796|247720|28968
1651262700000|2022-04-29 20:05:00|248449|248252|248650|248550|248776|248619|248449|248250|9372
1651263000000|2022-04-29 20:10:00|248638|248600|248900|248750|249008|248950|248600|248600|8382
1651263300000|2022-04-29 20:15:00|248899|248825|248680|248550|248899|248825|248600|248550|5274
1651263600000|2022-04-29 20:20:00|248700|248578|248678|248500|248700|248578|248650|248500|2600
1651263900000|2022-04-29 20:25:00|248650|248410|248301|248300|248700|248410|248301|248300|8079
1651264200000|2022-04-29 20:30:00|248400|248299|248100|248000|248400|248299|248100|248000|2920
1651264500000|2022-04-29 20:35:00|248001|247948|248145|247900|248145|248021|247990|247656|5176
1651264800000|2022-04-29 20:40:00|248300|248056|248400|247656|248400|248300|247900|247656|5464
1651265100000|2022-04-29 20:45:00|248290|247700|247800|247701|248290|247978|247750|247700|4297
1651265400000|2022-04-29 20:50:00|247670|247656|247850|247724|248080|247910|247670|247656|1820
1651265700000|2022-04-29 20:55:00|247900||248080||248080||247850||4080
1651478400000|2022-05-02 08:00:00|250887|249090|249500|248300|250888|249661|249430|247196|2364
1651478700000|2022-05-02 08:05:00|249530|248500|249878|248264|249878|248900|249130|247500|1109
1651479000000|2022-05-02 08:10:00|249872|247875|249228|248200|250000|248258|249081|247500|501
1651479300000|2022-05-02 08:15:00|249227||249117||249523||248470||559
1651479600000|2022-05-02 08:20:00|||||||||111
1651479900000|2022-05-02 08:25:00|||||||||27
1651480200000|2022-05-02 08:30:00|248771|247875|248432|247752|248771|247875|248120|247500|394
1651480500000|2022-05-02 08:35:00|248560|247780|249400|247800|249500|247900|248560|247500|345
1651480800000|2022-05-02 08:40:00|249500|247500|249317|247800|249500|247875|249000|247500|138
1651481100000|2022-05-02 08:45:00|249300|247510|248723|247800|249300|247875|248723|247500|100
1651481400000|2022-05-02 08:50:00|247501|247510|248333|247500|248723|247875|247501|247500|729
1651481700000|2022-05-02 08:55:00|247843|247600|248333|247600|248333|247600|247843|247600|493
1651482000000|2022-05-02 09:00:00|248749|247762|248999|247800|249300|248128|248600|247600|895
1651482300000|2022-05-02 09:05:00||247500||247500||247500||247500|90
1651482600000|2022-05-02 09:10:00|248900|247504|248899|247528|248900|248000|248899|247500|80
1651482900000|2022-05-02 09:15:00||248000||247500||248000||247500|75
1651483200000|2022-05-02 09:20:00|||||||||62
1651483500000|2022-05-02 09:25:00|248829|247662|248899|248500|248899|248500|248829|247500|414
1651483800000|2022-05-02 09:30:00|248900||248999||248999||248900||315
1651484100000|2022-05-02 09:35:00|249113|249086|249189|248500|249600|249086|249113|248500|673
1651484400000|2022-05-02 09:40:00|249424||249424||249424||249424||170
1651484700000|2022-05-02 09:45:00|249100||249299||249424||249100||269
1651485000000|2022-05-02 09:50:00|249338||249424||249424||249200||133
1651485300000|2022-05-02 09:55:00|249402||249299||249402||249299||123
1651485600000|2022-05-02 10:00:00|249280||248999||249299||248999||353
1651485900000|2022-05-02 10:05:00|248998||248988||248998||248700||365
1651486200000|2022-05-02 10:10:00|248933|248730|249156|248935|249249|248935|248933|248500|484
1651486500000|2022-05-02 10:15:00|249249||249249||249249||249249||266
1651486800000|2022-05-02 10:20:00|249247||249399||249402||249247||135
1651487100000|2022-05-02 10:25:00|249308|248500|249399|248500|249399|248600|249308|248500|329
1651487400000|2022-05-02 10:30:00||248600||248500||248600||248500|107
1651487700000|2022-05-02 10:35:00|249398|248600|249402|248500|249402|249200|249396|248500|209
1651488000000|2022-05-02 10:40:00|249396|248600|249100|248500|249402|248600|249100|248500|154
1651488300000|2022-05-02 10:45:00|249095||248563||249095||248563||380
1651488600000|2022-05-02 10:50:00|248766||248990||249095||248766||230
1651488900000|2022-05-02 10:55:00|248999|248390|248495|247500|248999|248401|248495|247500|344
1651489200000|2022-05-02 11:00:00|248499|247601|248150|247700|248700|248201|247900|247500|4471
1651489500000|2022-05-02 11:05:00|248100|247500|248000|247500|248200|247802|247916|247500|1418
1651489800000|2022-05-02 11:10:00|247852|247360|246980|246005|247852|247360|246745|246000|3651
1651490100000|2022-05-02 11:15:00|246967|246126|246480|246101|247000|246800|246400|246005|1839
1651490400000|2022-05-02 11:20:00|246479|246005|246900|246100|247010|246300|246000|245600|6096
1651490700000|2022-05-02 11:25:00|247000|246106|246500|246020|247000|246512|246500|246020|960
1651491000000|2022-05-02 11:30:00|246480|246000|244800|244500|246500|246000|244700|244500|4730
1651491300000|2022-05-02 11:35:00|244999|244510|245500|244800|245500|245000|244794|244500|2886
1651491600000|2022-05-02 11:40:00|245499|244810|245500|245000|246000|245180|245396|244500|1262
1651491900000|2022-05-02 11:45:00|245489|245050|245494|245000|246000|245077|245395|245000|845
1651492200000|2022-05-02 11:50:00|245500|245100|244499|244008|245500|245100|244200|244008|1875
1651492500000|2022-05-02 11:55:00|244478|244010|244828|244141|244833|244150|243800|243500|4416
1651492800000|2022-05-02 12:00:00|244558|244143|244598|244252|245000|244500|244000|243800|3590
1651493100000|2022-05-02 12:05:00|244928|244300|244949|244500|244949|244750|244300|243800|2379
1651493400000|2022-05-02 12:10:00|244899|244450|244291|243750|244899|244450|244000|243620|2008
1651493700000|2022-05-02 12:15:00|244399|243810|244499|244300|244890|244502|244200|243809|2870
1651494000000|2022-05-02 12:20:00|244599|244302|244899|244800|244899|244800|244599|244300|2416
1651494300000|2022-05-02 12:25:00|244890|244730|244899|244503|244899|244730|244498|244300|2885
1651494600000|2022-05-02 12:30:00|245000|244500|244800|244400|245000|244800|244790|244400|3910
1651494900000|2022-05-02 12:35:00|244567|244300|244690|244350|244799|244350|244300|244012|1618
1651495200000|2022-05-02 12:40:00|244700|244352|244500|244350|244799|244405|244198|244000|2405
1651495500000|2022-05-02 12:45:00|244400|244050|244401|244400|244724|244400|243998|243633|3427
1651495800000|2022-05-02 12:50:00|244399|244000|244600|244500|244600|244500|244001|244000|3682
1651496100000|2022-05-02 12:55:00|244724|244006|244598|244120|244724|244200|244504|244006|1671
1651496400000|2022-05-02 13:00:00|244597|244026|244700|244304|244724|244402|244500|244026|1220
1651496700000|2022-05-02 13:05:00|244724|244600|245000|244511|245000|244900|244724|244360|3489
1651497000000|2022-05-02 13:10:00|244996|244750|245995|245334|245999|245487|244803|244710|7326
1651497300000|2022-05-02 13:15:00|245999|245500|245200|245000|246000|245700|244999|244800|3963
1651497600000|2022-05-02 13:20:00|245198|245002|245800|245703|245800|245703|244985|244900|2975
1651497900000|2022-05-02 13:25:00|245704|245500|244800|244411|245800|245502|244800|244400|6748
1651498200000|2022-05-02 13:30:00|244799|244406|241970|241555|246000|245893|241500|241221|54482
1651498500000|2022-05-02 13:35:00|241968|241556|239666|239448|241968|241660|237428|237025|76194
1651498800000|2022-05-02 13:40:00|239622|239335|241365|241201|241982|241854|236770|236700|57487
1651499100000|2022-05-02 13:45:00|241364|241160|240401|240104|242700|242585|240101|240100|49420
1651499400000|2022-05-02 13:50:00|240400|240221|242500|242191|242500|242294|239368|239000|29728
1651499700000|2022-05-02 13:55:00|242379|242192|244083|243803|244888|244503|241670|241500|38589
1651500000000|2022-05-02 14:00:00|243991|243614|243726|243307|244643|244500|242798|242500|26770
1651500300000|2022-05-02 14:05:00|243722|243308|241739|241519|243726|243308|241342|241055|26361
1651500600000|2022-05-02 14:10:00|241730|241505|240686|240501|242691|242428|240686|240500|20767
1651500900000|2022-05-02 14:15:00|240819|240500|241797|241433|241942|241667|240362|240200|21608
1651501200000|2022-05-02 14:20:00|241724|241300|243599|243030|243600|243154|241288|241020|22757
1651501500000|2022-05-02 14:25:00|243600|243032|245399|245023|245500|245178|242793|242478|25993
1651501800000|2022-05-02 14:30:00|245444|245102|245150|245000|246500|246388|245150|245000|33935
1651502100000|2022-05-02 14:35:00|245149|244999|244085|243819|245829|245409|243844|243700|19367
1651502400000|2022-05-02 14:40:00|243958|243820|243356|243110|244998|244852|243332|243000|14783
1651502700000|2022-05-02 14:45:00|243221|243107|243538|243239|243630|243433|242933|242697|11106
1651503000000|2022-05-02 14:50:00|243530|243278|243500|243321|243800|243588|243082|242850|14767
1651503300000|2022-05-02 14:55:00|243466|243300|242995|242835|244300|244078|242669|242500|12439
1651503600000|2022-05-02 15:00:00|243057|242844|242019|241864|243057|242920|241833|241563|12093
1651503900000|2022-05-02 15:05:00|241932|241730|242721|242582|243208|242953|241886|241717|12410
1651504200000|2022-05-02 15:10:00|242692|242604|243849|243692|243850|243746|242626|242340|11878
1651504500000|2022-05-02 15:15:00|243850|243747|241470|241201|243850|243752|241201|241200|12315
1651504800000|2022-05-02 15:20:00|241458|241222|241471|241258|241500|241423|241095|241020|8503
1651505100000|2022-05-02 15:25:00|241470|241259|241916|241762|242460|242030|240986|240860|10416
1651505400000|2022-05-02 15:30:00|241950|241819|241739|241543|242351|242001|241133|241005|8950
1651505700000|2022-05-02 15:35:00|241728|241566|240744|240624|242146|241949|240519|240500|14303
1651506000000|2022-05-02 15:40:00|240632|240631|240638|240500|241580|241248|240324|240209|14560
1651506300000|2022-05-02 15:45:00|240872|240535|240184|240027|241500|241029|240012|240001|11981
1651506600000|2022-05-02 15:50:00|240183|240007|241021|240832|241099|240914|240072|240000|9220
1651506900000|2022-05-02 15:55:00|240966|240831|241746|241541|241899|241700|240780|240500|8266
1651507200000|2022-05-02 16:00:00|241745|241603|240676|240480|242100|241931|240218|240005|8153
1651507500000|2022-05-02 16:05:00|240652|240404|241066|240887|241100|240913|240375|240228|9470
1651507800000|2022-05-02 16:10:00|240948|240631|241541|241329|241800|241526|240816|240608|9270
1651508100000|2022-05-02 16:15:00|241513|241276|242200|242032|242200|242045|241406|241122|14979
1651508400000|2022-05-02 16:20:00|242199|242005|242119|241732|243100|242986|242002|241731|9081
1651508700000|2022-05-02 16:25:00|242087|241734|242568|242330|242568|242500|241817|241700|3698
1651509000000|2022-05-02 16:30:00|242600|242332|243337|243116|243450|243283|242596|241900|8455
1651509300000|2022-05-02 16:35:00|243450|243118|241608|241449|243700|243507|241608|241358|13733
1651509600000|2022-05-02 16:40:00|241623|241454|241250|240889|241850|241651|240588|240500|7304
1651509900000|2022-05-02 16:45:00|240890|240802|241061|240502|241390|241087|240680|240500|4595
1651510200000|2022-05-02 16:50:00|241059|240505|240684|240467|241059|240743|240441|240375|5521
1651510500000|2022-05-02 16:55:00|240579|240469|239982|239605|241000|240742|239860|239600|20185
1651510800000|2022-05-02 17:00:00|239997|239803|239968|239840|240730|240458|239666|239500|6459
1651511100000|2022-05-02 17:05:00|239912|239704|240365|240251|240960|240707|239791|239500|9524
1651511400000|2022-05-02 17:10:00|240328|240222|241698|241428|241796|241514|240019|239852|9431
1651511700000|2022-05-02 17:15:00|241656|241473|241095|240900|241700|241481|240961|240622|8128
1651512000000|2022-05-02 17:20:00|241094|240901|240533|240407|241094|240901|240493|240363|5561
1651512300000|2022-05-02 17:25:00|240548|240364|240460|240301|241000|240803|240201|240150|4244
1651512600000|2022-05-02 17:30:00|240459|240303|240897|240688|241000|240894|240300|240111|5218
1651512900000|2022-05-02 17:35:00|240818|240665|241400|241213|241404|241286|240818|240600|6623
1651513200000|2022-05-02 17:40:00|241399|241211|241557|241516|241949|241858|241387|241053|4693
1651513500000|2022-05-02 17:45:00|241572|241517|241116|241000|241947|241600|241098|240960|5229
1651513800000|2022-05-02 17:50:00|241076|240906|242240|242165|242480|242165|240835|240768|14884
1651514100000|2022-05-02 17:55:00|242238|242100|242755|242494|243000|242825|242101|241700|16944
1651514400000|2022-05-02 18:00:00|242885|242606|243878|243715|244000|243803|242201|242108|11250
1651514700000|2022-05-02 18:05:00|243877|243716|242658|242518|243877|243716|242593|242400|7367
1651515000000|2022-05-02 18:10:00|242659|242263|241480|241304|242753|242630|241367|241208|8829
1651515300000|2022-05-02 18:15:00|241403|241225|241207|241088|241638|241570|241201|241020|6013
1651515600000|2022-05-02 18:20:00|241216|241101|241293|240901|241871|241531|240931|240800|8987
1651515900000|2022-05-02 18:25:00|241292|240921|241210|240801|241300|241106|240904|240800|7256
1651516200000|2022-05-02 18:30:00|241209|240902|241490|241228|242100|241890|240899|240802|8440
1651516500000|2022-05-02 18:35:00|241486|241208|241406|241223|242000|241505|240999|240900|5742
1651516800000|2022-05-02 18:40:00|241404|241224|240909|240509|241988|241331|240241|240200|6626
1651517100000|2022-05-02 18:45:00|240906|240612|241166|241042|241600|241424|240872|240558|8066
1651517400000|2022-05-02 18:50:00|241137|241043|241828|241547|241900|241628|240671|240600|9013
1651517700000|2022-05-02 18:55:00|241822|241551|240576|240402|241822|241555|240262|240200|17005
1651518000000|2022-05-02 19:00:00|240575|240403|242080|241502|242200|241981|240575|240403|17407
1651518300000|2022-05-02 19:05:00|241995|241504|243200|243053|243602|243409|241917|241504|12861
1651518600000|2022-05-02 19:10:00|243199|243056|243870|243715|244327|244128|243199|242956|17929
1651518900000|2022-05-02 19:15:00|243869|243701|243701|243507|244200|244078|243301|243300|19498
1651519200000|2022-05-02 19:20:00|243700|243517|244999|244800|245000|244939|243670|243515|19006
1651519500000|2022-05-02 19:25:00|244965|244829|244773|244477|245123|245022|244417|244250|15390
1651519800000|2022-05-02 19:30:00|244774|244484|246163|246045|246214|246053|244774|244484|27913
1651520100000|2022-05-02 19:35:00|246176|246046|245946|245691|246550|246453|245400|245136|17576
1651520400000|2022-05-02 19:40:00|246000|245751|245198|245101|247000|246802|245198|245100|19320
1651520700000|2022-05-02 19:45:00|245183|245009|246902|246603|247000|246701|245027|245000|25370
1651521000000|2022-05-02 19:50:00|247000|246749|248499|248375|248700|248600|247000|246639|45591
1651521300000|2022-05-02 19:55:00|248498|248367|248923|248922|249433|249301|248151|247982|106410
1651521600000|2022-05-02 20:00:00|249380|248812|248998|248105|249380|248900|248700|247600|273852
1651521900000|2022-05-02 20:05:00|248999|248200|249000|248700|249000|248975|248800|248200|1923
1651522200000|2022-05-02 20:10:00|248801|248511|248750|248100|249000|248700|248620|248022|2130
1651522500000|2022-05-02 20:15:00|248360|248022|248500|248207|248948|248302|248360|248007|2138
1651522800000|2022-05-02 20:20:00|248600|248272|248800|248300|248800|248300|248500|248200|1873
1651523100000|2022-05-02 20:25:00||248307||248400||248600||248307|1220
1651523400000|2022-05-02 20:30:00|248750|248313|248988|248400|249000|248700|248502|248313|1766
1651523700000|2022-05-02 20:35:00|248900|248402|248900|248701|248997|248701|248533|248402|496
1651524000000|2022-05-02 20:40:00|248890|248610|248500|248400|248895|248610|248500|248400|2002
1651524300000|2022-05-02 20:45:00|248600|248300|248788|248070|248788|248300|248200|248000|1612
1651524600000|2022-05-02 20:50:00|248688|248000|248400|248010|248688|248010|248400|248000|265
1651524900000|2022-05-02 20:55:00|248683|248000|248700|248000|248700|248000|248683|248000|337
1651525200000|2022-05-02 21:00:00|248683||248600||248683||248500||136
1651525500000|2022-05-02 21:05:00|248242||248400||248500||248240||692
1651525800000|2022-05-02 21:10:00|248500|247500|248500|247600|248500|247950|248500|247500|332
1651526100000|2022-05-02 21:15:00|||||||||170
1651526400000|2022-05-02 21:20:00|248300|247712|248400|247805|248400|247805|248300|247710|132
1651526700000|2022-05-02 21:25:00||247900||247900||247900||247900|263
1651527000000|2022-05-02 21:30:00||247911||247900||247911||247900|113
1651527300000|2022-05-02 21:35:00||248000||248000||248002||248000|207
1651527600000|2022-05-02 21:40:00|||||||||264
1651527900000|2022-05-02 21:45:00|||||||||79
1651528200000|2022-05-02 21:50:00|248300|248010|248250|248002|248400|248010|248250|248000|341
1651528500000|2022-05-02 21:55:00|||||||||154
1651528800000|2022-05-02 22:00:00||247900||247900||247900||247900|716
1651529100000|2022-05-02 22:05:00|248125|247711|248125|247711|248125|247711|248125|247711|203
1651529400000|2022-05-02 22:10:00|248400|247715|248003|247710|248400|247715|248003|247710|310
1651529700000|2022-05-02 22:15:00||247632||247612||247750||247600|230
1651530000000|2022-05-02 22:20:00|248200|247700|248400|247710|248400|247710|248200|247700|221
1651530300000|2022-05-02 22:25:00|248000|247712|248000|247602|248000|247712|248000|247600|355
1651530600000|2022-05-02 22:30:00|247882|247607|248000|247500|248000|247612|247873|247500|228
1651530900000|2022-05-02 22:35:00|247980||247987||247987||247980||554
1651531200000|2022-05-02 22:40:00|247980||247980||247980||247980||106
1651531500000|2022-05-02 22:45:00|||||||||423
1651531800000|2022-05-02 22:50:00|248000|247508|248000|247708|248000|247708|248000|247508|166
1651532100000|2022-05-02 22:55:00||247800||247520||247800||247512|197
1651532400000|2022-05-02 23:00:00|248200|247512|248388|247600|248400|247600|248200|247512|219
1651532700000|2022-05-02 23:05:00||247611||247708||247708||247611|113
1651533000000|2022-05-02 23:10:00|248200|247800|248200|247708|248200|247800|248200|247708|81
1651533300000|2022-05-02 23:15:00|248000|247610|248200|247610|248200|247610|248000|247610|299
1651533600000|2022-05-02 23:20:00|248000|247600|248000|247510|248000|247600|248000|247510|118
1651533900000|2022-05-02 23:25:00||247515||247515||247515||247515|63
1651534200000|2022-05-02 23:30:00|247950||247950||247950||247950||64
1651534500000|2022-05-02 23:35:00||247605||247605||247605||247605|211
1651534800000|2022-05-02 23:40:00|247788|247630|247938|247661|247938|247661|247788|247605|179
1651535100000|2022-05-02 23:45:00|247950|247666|247900|247700|247950|247700|247900|247666|114
1651535400000|2022-05-02 23:50:00||247701||247700||247701||247700|242
1651535700000|2022-05-02 23:55:00||247650||247603||247650||247603|516
1651564800000|2022-05-03 08:00:00|250183|248600|250000|248601|250267|248791|250000|248059|343
1651565100000|2022-05-03 08:05:00|249500|248500|250000|248866|250000|249300|249500|248318|669
1651565400000|2022-05-03 08:10:00|249373|248734|249987|248053|250000|249130|249373|248053|231
1651565700000|2022-05-03 08:15:00|250000|248500|249000|248053|250000|248500|249000|248053|281
1651566000000|2022-05-03 08:20:00|249900|248060|249500|248060|249900|248683|248600|248060|240
1651566300000|2022-05-03 08:25:00|249700||249500||249890||249432||19
1651566600000|2022-05-03 08:30:00|249432||249500||249890||248700||229
1651566900000|2022-05-03 08:35:00|249432||249500||249500||249100||82
1651567200000|2022-05-03 08:40:00|249432||249500||249500||248580||158
1651567500000|2022-05-03 08:45:00|249432||249200||249500||248150||438
1651567800000|2022-05-03 08:50:00|249100||249200||249200||249100||8
1651568100000|2022-05-03 08:55:00|249100||249200||249432||249000||28
1651568400000|2022-05-03 09:00:00|249100||249000||249100||248989||71
1651568700000|2022-05-03 09:05:00|248989|247000|248989|248060|249000|248060|248989|247000|357
1651569000000|2022-05-03 09:10:00|248900||248900||248900||248900||103
1651569300000|2022-05-03 09:15:00|248742|248059|248900|247500|248900|248059|248742|247500|40
1651569600000|2022-05-03 09:20:00||247754||247510||247754||247500|47
1651569900000|2022-05-03 09:25:00|248600|247752|248900|247610|248900|248208|248600|247510|148
1651570200000|2022-05-03 09:30:00|248600|247752|248500|247610|248900|247752|248500|247610|15
1651570500000|2022-05-03 09:35:00|248630|247752|248498|247610|248900|247754|248498|247610|83
1651570800000|2022-05-03 09:40:00|248680|247612|248900|247610|248900|247612|248679|247610|155
1651571100000|2022-05-03 09:45:00||248005||247610||248005||247610|141
1651571400000|2022-05-03 09:50:00|||||||||2
1651571700000|2022-05-03 09:55:00||247754||247754||247754||247610|64
1651572000000|2022-05-03 10:00:00||247610||247752||247754||247610|22
1651572300000|2022-05-03 10:05:00|248600|247610|248900|247610|248900|247754|248318|247000|833
1651572600000|2022-05-03 10:10:00||247000||247610||247610||247000|184
1651572900000|2022-05-03 10:15:00|248059|247570|248900|247560|248900|247610|248059|247530|47
1651573200000|2022-05-03 10:20:00|248098|247490|248900|246001|248900|247530|247940|246001|229
1651573500000|2022-05-03 10:25:00|248059|246002|248678|245352|248900|246006|246949|245001|197
1651573800000|2022-05-03 10:30:00|248900|245001|248601|246300|248900|246401|246869|244400|184
1651574100000|2022-05-03 10:35:00|248100|246503|248499|246300|248900|246503|248000|246300|44
1651574400000|2022-05-03 10:40:00|248392|246503|248078|246420|249000|246503|247199|246300|133
1651574700000|2022-05-03 10:45:00|248100|246430|248100|246000|248100|246450|246700|244000|513
1651575000000|2022-05-03 10:50:00|246700|246500|248099|246001|248100|246500|246500|246000|812
1651575300000|2022-05-03 10:55:00|248000|246509|247140|246101|248099|246517|246970|246000|610
1651575600000|2022-05-03 11:00:00|247210|246231|246898|246300|247600|246300|246890|246102|362
1651575900000|2022-05-03 11:05:00|246850|246309|246800|246300|246994|246331|246582|246300|211
1651576200000|2022-05-03 11:10:00|246798|246500|246800|246309|246800|246508|246499|246300|984
1651576500000|2022-05-03 11:15:00|246700|246330|246700|246309|246900|246330|246700|246309|508
1651576800000|2022-05-03 11:20:00|246698|246300|246700|246100|246700|246500|246698|246100|275
1651577100000|2022-05-03 11:25:00|246856|246101|246994|246109|246994|246668|246856|246101|778
1651577400000|2022-05-03 11:30:00|247603|246700|247790|246713|248000|247011|247603|246700|504
1651577700000|2022-05-03 11:35:00|247700|246700|247500|246700|247700|246900|247100|246700|187
1651578000000|2022-05-03 11:40:00||246741||246900||246900||246700|42
1651578300000|2022-05-03 11:45:00|247490|246980|247490|247200|247490|247200|247490|246900|131
1651578600000|2022-05-03 11:50:00|247500|246900|247500|247005|247500|247005|247500|246900|305
1651578900000|2022-05-03 11:55:00|247700|247250|247890|247209|248000|247500|247695|247005|839
1651579200000|2022-05-03 12:00:00|247998|247450|247990|247409|248000|247450|247988|247326|335
1651579500000|2022-05-03 12:05:00|247962|247202|247962|247302|247962|247302|247956|247202|453
1651579800000|2022-05-03 12:10:00|248000|247301|248000|247300|248000|247301|248000|247300|110
1651580100000|2022-05-03 12:15:00||247570||247300||247900||247300|647
1651580400000|2022-05-03 12:20:00||247302||247300||247800||247300|433
1651580700000|2022-05-03 12:25:00||247580||247580||247580||247580|210
1651581000000|2022-05-03 12:30:00|248800|247791|248700|248200|248800|248300|248436|247580|3199
1651581300000|2022-05-03 12:35:00|248499|248392|248650|248200|248700|248600|248499|248200|1143
1651581600000|2022-05-03 12:40:00|248700|248201|248650|248200|248700|248201|248650|248200|204
1651581900000|2022-05-03 12:45:00|248599|248210|248595|248200|248650|248227|248547|248200|769
1651582200000|2022-05-03 12:50:00|248500|247580|248400|248200|248500|248201|248400|247580|1030
1651582500000|2022-05-03 12:55:00|248500|248210|248648|248200|248648|248311|248500|248200|565
1651582800000|2022-05-03 13:00:00|248500|248316|248500|248200|248500|248320|248500|248200|138
1651583100000|2022-05-03 13:05:00||248300||248300||248300||248300|443
1651583400000|2022-05-03 13:10:00|248450|248200|248500|248200|248500|248200|248300|248200|970
1651583700000|2022-05-03 13:15:00|248300||248500||248500||248250||707
1651584000000|2022-05-03 13:20:00|248497|247800|248490|248001|248497|248200|248200|247800|1486
1651584300000|2022-05-03 13:25:00|248499|248206|248500|247900|248700|248209|248400|247513|1364
1651584600000|2022-05-03 13:30:00|248130|247723|249199|248963|249500|249364|246357|246000|88129
1651584900000|2022-05-03 13:35:00|249324|248964|249798|249194|250399|250084|247595|247200|44347
1651585200000|2022-05-03 13:40:00|249699|249269|249782|249488|250900|250666|248568|248500|18656
1651585500000|2022-05-03 13:45:00|249640|249270|249452|249090|249900|249662|248482|248100|11333
1651585800000|2022-05-03 13:50:00|249437|249020|250454|250178|250488|250240|249200|248900|11404
1651586100000|2022-05-03 13:55:00|250488|250269|251899|251704|251900|251704|249676|249470|16376
1651586400000|2022-05-03 14:00:00|251900|251793|252087|251722|252500|252398|251662|251252|13193
1651586700000|2022-05-03 14:05:00|251941|251730|250600|250255|252183|252004|250044|249999|18983
1651587000000|2022-05-03 14:10:00|250400|250186|251056|250853|251100|250900|249926|249701|9475
1651587300000|2022-05-03 14:15:00|251055|250800|249645|249302|251055|250800|248900|248600|8270
1651587600000|2022-05-03 14:20:00|249488|249301|248700|248454|249700|249445|248200|248000|5521
1651587900000|2022-05-03 14:25:00|248807|248515|249365|249230|249700|249436|248433|248201|8499
1651588200000|2022-05-03 14:30:00|249362|249231|249799|249621|249975|249800|248510|248200|11899
1651588500000|2022-05-03 14:35:00|249975|249548|248972|248677|250200|249904|248887|248600|7757
1651588800000|2022-05-03 14:40:00|248967|248676|248141|247890|248976|248719|247841|247628|7572
1651589100000|2022-05-03 14:45:00|248094|247860|248102|248001|248495|248172|247492|247117|10104
1651589400000|2022-05-03 14:50:00|248108|247900|248550|248201|249251|249034|247901|247642|10793
1651589700000|2022-05-03 14:55:00|248674|248300|249069|248848|249400|249190|248379|248200|5892
1651590000000|2022-05-03 15:00:00|248985|248950|249662|249500|249717|249505|248499|248200|10218
1651590300000|2022-05-03 15:05:00|249717|249241|250576|250397|251000|250825|249501|249241|10274
1651590600000|2022-05-03 15:10:00|250750|250449|250800|250525|250800|250565|249966|249805|8465
1651590900000|2022-05-03 15:15:00|250736|250526|250519|250273|250953|250631|249613|249365|8164
1651591200000|2022-05-03 15:20:00|250624|250342|251075|250697|251200|251047|250624|250342|14137
1651591500000|2022-05-03 15:25:00|251039|250573|250400|250155|251133|250915|250103|249840|3424
1651591800000|2022-05-03 15:30:00|250500|250270|250211|250026|250700|250500|250033|249840|8332
1651592100000|2022-05-03 15:35:00|250201|250000|249122|248700|250201|250000|248947|248600|10637
1651592400000|2022-05-03 15:40:00|248997|248824|249136|248750|249710|249624|248874|248600|10719
1651592700000|2022-05-03 15:45:00|249069|248800|248780|248637|249218|248926|248680|248500|5792
1651593000000|2022-05-03 15:50:00|248795|248501|248599|248250|249002|248769|248500|248250|6109
1651593300000|2022-05-03 15:55:00|248584|248200|249077|248800|249228|248909|248346|248200|6103
1651593600000|2022-05-03 16:00:00|249079|248801|248930|248701|249500|249215|248633|248524|7837
1651593900000|2022-05-03 16:05:00|248844|248700|246958|246737|248844|248700|246519|246342|15202
1651594200000|2022-05-03 16:10:00|246944|246676|247168|246925|247499|247338|246625|246500|6485
1651594500000|2022-05-03 16:15:00|247200|247001|247148|246857|247400|247263|246854|246700|2903
1651594800000|2022-05-03 16:20:00|247138|246901|247452|247295|247860|247580|247133|246901|6958
1651595100000|2022-05-03 16:25:00|247500|247296|247313|247033|247860|247578|247034|246900|4100
1651595400000|2022-05-03 16:30:00|247195|246982|247150|246928|247400|247049|246522|246408|6920
1651595700000|2022-05-03 16:35:00|247105|246929|248035|247770|248400|247995|246931|246680|10204
1651596000000|2022-05-03 16:40:00|247937|247698|248210|248077|248486|248284|247767|247095|4948
1651596300000|2022-05-03 16:45:00|248151|247924|248226|248015|248900|248641|247828|247300|3244
1651596600000|2022-05-03 16:50:00|248155|248014|248138|247932|248600|248378|248026|247805|1995
1651596900000|2022-05-03 16:55:00|248118|247840|248245|248034|248447|248197|247702|247507|5264
1651597200000|2022-05-03 17:00:00|248326|248056|248163|247987|248994|248811|247995|247823|5558
1651597500000|2022-05-03 17:05:00|248162|248000|248783|248525|248900|248803|248117|248000|4728
1651597800000|2022-05-03 17:10:00|248782|248538|249499|249184|249500|249387|248549|248377|11328
1651598100000|2022-05-03 17:15:00|249500|249282|249332|249103|249800|249610|249264|249025|5583
1651598400000|2022-05-03 17:20:00|249355|249104|249244|249016|249900|249739|248937|248600|6768
1651598700000|2022-05-03 17:25:00|249197|248641|249174|248933|249300|249151|248808|248640|3460
1651599000000|2022-05-03 17:30:00|249259|248972|249500|249270|249504|249301|249015|248800|3911
1651599300000|2022-05-03 17:35:00|249428|249249|249774|249610|249800|249664|249293|249000|5177
1651599600000|2022-05-03 17:40:00|249766|249629|250193|250065|250200|250065|249474|249001|4394
1651599900000|2022-05-03 17:45:00|250200|250068|249835|249600|250270|250144|249678|249285|4263
1651600200000|2022-05-03 17:50:00|249735|249607|249442|249295|249836|249696|249379|249200|5546
1651600500000|2022-05-03 17:55:00|249438|249200|249049|248951|249466|249369|248957|248800|6401
1651600800000|2022-05-03 18:00:00|249045|248927|248526|248226|249238|249005|248437|248125|6117
1651601100000|2022-05-03 18:05:00|248500|248339|248229|248088|248500|248343|247977|247800|6182
1651601400000|2022-05-03 18:10:00|248199|247900|247549|247321|248224|248020|247432|247250|7407
1651601700000|2022-05-03 18:15:00|247496|247322|247239|247062|247498|247322|246887|246648|9826
1651602000000|2022-05-03 18:20:00|247227|246852|246897|246756|247227|246944|246630|246500|5063
1651602300000|2022-05-03 18:25:00|246890|246759|246915|246779|247244|247096|246734|246547|7377
1651602600000|2022-05-03 18:30:00|246927|246788|247399|247215|247400|247215|246771|246600|5919
1651602900000|2022-05-03 18:35:00|247400|247201|246847|246640|247852|247667|246686|246547|6004
1651603200000|2022-05-03 18:40:00|246848|246644|247099|246827|247180|246985|245701|245505|19840
1651603500000|2022-05-03 18:45:00|247092|246829|246978|246737|247376|247115|246193|245843|5717
1651603800000|2022-05-03 18:50:00|246899|246726|247569|247382|247800|247568|246795|246500|6493
1651604100000|2022-05-03 18:55:00|247560|247300|248237|248051|248311|248144|247264|247029|9539
1651604400000|2022-05-03 19:00:00|248287|248048|247790|247501|248311|248089|247484|247244|5282
1651604700000|2022-05-03 19:05:00|247788|247535|248076|247854|248499|248238|247664|247508|5700
1651605000000|2022-05-03 19:10:00|248100|247867|248335|248137|248500|248358|247936|247714|3400
1651605300000|2022-05-03 19:15:00|248351|248165|247525|247341|248459|248235|247456|247290|4030
1651605600000|2022-05-03 19:20:00|247681|247427|247530|247335|248300|248168|246944|246773|4727
1651605900000|2022-05-03 19:25:00|247492|247360|247622|247436|247768|247538|247108|246850|4341
1651606200000|2022-05-03 19:30:00|247694|247438|248316|248018|248461|248232|247574|247398|3845
1651606500000|2022-05-03 19:35:00|248317|248100|247842|247671|248419|248224|247542|247371|5505
1651606800000|2022-05-03 19:40:00|247805|247550|247209|247102|247805|247550|246695|246502|5668
1651607100000|2022-05-03 19:45:00|247203|246998|247252|247045|247717|247553|246855|246588|4971
1651607400000|2022-05-03 19:50:00|247238|247000|248370|248075|248500|248335|246825|246735|17677
1651607700000|2022-05-03 19:55:00|248368|248080|248598|248474|248861|248780|248000|247900|43625
1651608000000|2022-05-03 20:00:00|248900|248125|248500|248200|248900|248200|248500|247400|172191
1651608300000|2022-05-03 20:05:00|249000|248222|248800|248510|249600|248591|248800|248222|6147
1651608600000|2022-05-03 20:10:00|248744|248512|248831|248510|249000|248512|248700|248510|1880
1651608900000|2022-05-03 20:15:00|248800||248788||248900||248600||585
1651609200000|2022-05-03 20:20:00|248750|248500|248500|248100|248788|248500|248500|248100|735
1651609500000|2022-05-03 20:25:00||248200||248200||248200||248200|213
1651609800000|2022-05-03 20:30:00|248498|248100|248500|248098|248500|248100|248498|248098|250
1651610100000|2022-05-03 20:35:00|248498|248151|248498|248155|248498|248155|248498|248151|85
1651610400000|2022-05-03 20:40:00|248489|248151|248488|248151|248489|248151|248488|248151|252
1651610700000|2022-05-03 20:45:00|248316|248200|248355|248200|248355|248200|248316|248200|574
1651611000000|2022-05-03 20:50:00|248400||248400||248400||248400||48
1651611300000|2022-05-03 20:55:00|248500|248399|248500|248151|248500|248399|248500|248151|436
1651611600000|2022-05-03 21:00:00|248383|248190|248500|248000|248500|248190|248380|248000|487
1651611900000|2022-05-03 21:05:00|248010|248001|248500|248001|248500|248001|248010|248001|552
1651612200000|2022-05-03 21:10:00|248478|248100|248478|248100|248478|248100|248478|248100|196
1651612500000|2022-05-03 21:15:00|248280||248280||248280||248280||201
1651612800000|2022-05-03 21:20:00|248500|248109|248500|248109|248500|248109|248500|248109|486
1651613100000|2022-05-03 21:25:00|||||||||99
1651613400000|2022-05-03 21:30:00|248474|248449|248482|248449|248482|248449|248474|248449|490
1651613700000|2022-05-03 21:35:00|||||||||314
1651614000000|2022-05-03 21:40:00|248480|248109|248488|248111|248488|248111|248480|248109|51
1651614300000|2022-05-03 21:45:00||248120||248120||248120||248120|35
1651614600000|2022-05-03 21:50:00|||||||||54
1651614900000|2022-05-03 21:55:00|||||||||35
1651615200000|2022-05-03 22:00:00|248427|248150|248474|248109|248488|248280|248427|248109|274
1651615500000|2022-05-03 22:05:00|||||||||136
1651615800000|2022-05-03 22:10:00|248488|248200|248488|248200|248488|248200|248488|248200|164
1651616100000|2022-05-03 22:15:00|||||||||24
1651616400000|2022-05-03 22:20:00|248500|248300|248474|248300|248500|248300|248474|248300|66
1651616700000|2022-05-03 22:25:00|248500||248500||248500||248500||269
1651617000000|2022-05-03 22:30:00|||||||||105
1651617300000|2022-05-03 22:35:00|248777|248450|248799|248450|248799|248450|248777|248411|681
1651617600000|2022-05-03 22:40:00|||||||||111
1651617900000|2022-05-03 22:45:00|||||||||25
1651618200000|2022-05-03 22:50:00|248737|248200|248799|248200|248799|248200|248737|248200|117
1651618500000|2022-05-03 22:55:00|248500||248500||248500||248500||297
1651618800000|2022-05-03 23:00:00|||||||||166
1651619100000|2022-05-03 23:05:00||248100||248100||248100||248100|183
1651619400000|2022-05-03 23:10:00|248444||248500||248500||248444||36
1651619700000|2022-05-03 23:15:00|||||||||36
1651620000000|2022-05-03 23:20:00|248467||248500||248500||248467||72
1651620300000|2022-05-03 23:25:00|||||||||44
1651620600000|2022-05-03 23:30:00|||||||||114
1651620900000|2022-05-03 23:35:00|248486|248200|248486|248200|248486|248200|248486|248200|20
1651621200000|2022-05-03 23:40:00|248394|248000|248400|248000|248400|248000|248394|248000|155
1651621500000|2022-05-03 23:45:00|||||||||40
1651621800000|2022-05-03 23:50:00|||||||||49
1651622100000|2022-05-03 23:55:00|248200||248200||248200||248200||323
1651651200000|2022-05-04 08:00:00|248500||248500||248500||248464||28
1651651500000|2022-05-04 08:05:00|248479|248000|248440|247199|248500|248000|248440|247199|7
1651651800000|2022-05-04 08:10:00|248500|247900|249624|247900|249624|247900|248440|247900|273
1651652100000|2022-05-04 08:15:00|249020||249624||249624||249020||24
1651652400000|2022-05-04 08:20:00|249599|248200|249624|248200|249624|248200|249599|248200|17
1651652700000|2022-05-04 08:25:00|248873|247900|249624|247900|249624|247900|248873|247900|52
1651653000000|2022-05-04 08:30:00|249500|248000|249624|247900|249624|248000|249500|247900|174
1651653300000|2022-05-04 08:35:00|||||||||105
1651653600000|2022-05-04 08:40:00|249000||249000||249000||249000||55
1651653900000|2022-05-04 08:45:00||247310||247310||247310||247310|2
1651654200000|2022-05-04 08:50:00|248800|247199|248800|247199|248800|247199|248800|247199|57
1651654500000|2022-05-04 08:55:00||247278||247199||247278||247199|9
1651654800000|2022-05-04 09:00:00|249000|248000|248700|247199|249000|248000|248700|247199|142
1651655100000|2022-05-04 09:05:00|249000||248507||249000||248507||1
1651655400000|2022-05-04 09:10:00|248500||248507||248507||248500||5
1651655700000|2022-05-04 09:15:00|249000||248500||249000||248500||11
1651656000000|2022-05-04 09:20:00|248499||248499||248499||248499||17
1651656300000|2022-05-04 09:25:00|248498||248498||248498||248498||44
1651656600000|2022-05-04 09:30:00|||||||||30
1651656900000|2022-05-04 09:35:00||247200||247200||247200||247200|3
1651657200000|2022-05-04 09:40:00||248000||247200||248000||247200|29
1651657500000|2022-05-04 09:45:00|||||||||1
1651657800000|2022-05-04 09:50:00|||||||||17
1651658100000|2022-05-04 09:55:00|248499|247930|248499|247200|248499|247930|248499|247200|1
1651658400000|2022-05-04 10:00:00|249000|248234|249000|248500|249000|248500|249000|247200|267
1651658700000|2022-05-04 10:05:00|||||||||4
1651659300000|2022-05-04 10:15:00|||||||||43
1651659600000|2022-05-04 10:20:00||248600||248600||248600||248600|53
1651659900000|2022-05-04 10:25:00|248900|248506|248800|248511|249624|248600|248800|248500|106
1651660200000|2022-05-04 10:30:00||248500||248500||248500||248500|32
1651660500000|2022-05-04 10:35:00|249624|248699|249600|248500|249624|248699|249600|248500|106
1651660800000|2022-05-04 10:40:00|249624||249624||249624||249600||69
1651661100000|2022-05-04 10:45:00|249499||249250||249499||249250||61
1651661400000|2022-05-04 10:50:00||248501||248500||248501||248500|101
1651661700000|2022-05-04 10:55:00|||||||||35
1651662000000|2022-05-04 11:00:00|249240|248801|249000|248609|249240|248803|249000|248500|422
1651662300000|2022-05-04 11:05:00|248999|248600|249000|248650|249000|248700|248999|248507|295
1651662600000|2022-05-04 11:10:00|248900|248707|249500|248601|249500|248740|248900|248588|288
1651662900000|2022-05-04 11:15:00|249490|248600|249500|248710|249500|248710|249100|248600|152
1651663200000|2022-05-04 11:20:00|249490|248748|249500|248850|249500|248850|249490|248710|231
1651663500000|2022-05-04 11:25:00|249300|248855|249500|248860|249500|248860|249298|248850|169
1651663800000|2022-05-04 11:30:00|249200|248861|249498|249000|249500|249000|249200|248861|214
1651664100000|2022-05-04 11:35:00|249475||249500||249500||249443||108
1651664400000|2022-05-04 11:40:00|249498|249010|249398|249020|249500|249020|249300|249010|42
1651664700000|2022-05-04 11:45:00|249371|249023|249386|249023|249500|249023|249360|249023|119
1651665000000|2022-05-04 11:50:00|249300||249480||249500||249298||237
1651665300000|2022-05-04 11:55:00|249460|249024|249299|249024|249460|249050|249299|249024|176
1651665600000|2022-05-04 12:00:00|249199||249480||249480||249199||267
1651665900000|2022-05-04 12:05:00|||||||||188
1651666200000|2022-05-04 12:10:00|249322|249023|249322|249023|249322|249023|249322|249023|170
1651666500000|2022-05-04 12:15:00|249297||249297||249297||249297||84
1651666800000|2022-05-04 12:20:00|249199|248800|249000|248650|249199|248801|249000|248600|835
1651667100000|2022-05-04 12:25:00|248999|248580|248999|248580|248999|248580|248999|248580|155
1651667400000|2022-05-04 12:30:00|248894|248760|248997|248760|249000|248760|248894|248760|169
1651667700000|2022-05-04 12:35:00|248980|248600|248700|248600|248998|248600|248700|248600|430
1651668000000|2022-05-04 12:40:00|248740|248580|248740|248580|248740|248580|248740|248580|239
1651668300000|2022-05-04 12:45:00|249000|248600|249000|248580|249000|248600|249000|248580|56
1651668600000|2022-05-04 12:50:00|248730||248700||248800||248696||194
1651668900000|2022-05-04 12:55:00|248572|248507|248800|248540|248800|248555|248572|248500|511
1651669200000|2022-05-04 13:00:00|248798|248500|248790|248500|248798|248509|248750|248500|71
1651669500000|2022-05-04 13:05:00|248789|248551|248790|248500|248790|248620|248750|248500|527
1651669800000|2022-05-04 13:10:00|248748|248501|248740|248110|248790|248501|248650|248000|3357
1651670100000|2022-05-04 13:15:00|248599|248001|248694|248100|248790|248103|248500|248001|437
1651670400000|2022-05-04 13:20:00|248750||248500||248790||248500||79
1651670700000|2022-05-04 13:25:00|248499|248000|247999|247200|248499|248000|247692|247000|5396
1651671000000|2022-05-04 13:30:00|247201|247161|245925|245600|247999|247357|245745|245600|58253
1651671300000|2022-05-04 13:35:00|245882|245650|245462|245301|246300|246051|245259|245100|16275
1651671600000|2022-05-04 13:40:00|245463|245200|246176|245904|246500|246290|245460|245200|8908
1651671900000|2022-05-04 13:45:00|246178|245903|245705|245437|246315|246137|245114|245050|9555
1651672200000|2022-05-04 13:50:00|245800|245587|243675|243470|245800|245587|243615|243432|16371
1651672500000|2022-05-04 13:55:00|243590|243549|242738|242288|243911|243740|242439|242205|19629
1651672800000|2022-05-04 14:00:00|242735|242322|241808|241516|242920|242685|241651|241516|16079
1651673100000|2022-05-04 14:05:00|241753|241517|241143|240826|241823|241677|240589|240300|22092
1651673400000|2022-05-04 14:10:00|241099|240889|239076|238902|241233|241101|239049|238821|33085
1651673700000|2022-05-04 14:15:00|239063|238868|239337|239179|239500|239497|238458|238337|23082
1651674000000|2022-05-04 14:20:00|239300|239180|240077|239724|240500|240239|239198|239000|11725
1651674300000|2022-05-04 14:25:00|240124|239759|240890|240706|240900|240800|239760|239600|11859
1651674600000|2022-05-04 14:30:00|240899|240707|240446|240351|241789|241595|240286|240088|21540
1651674900000|2022-05-04 14:35:00|240459|240350|241260|241105|241289|241105|240430|240300|13005
1651675200000|2022-05-04 14:40:00|241158|241043|241174|240996|241861|241721|240950|240798|10466
1651675500000|2022-05-04 14:45:00|241157|240997|241493|241263|241800|241693|241026|240824|7862
1651675800000|2022-05-04 14:50:00|241491|241264|239799|239656|241491|241264|239656|239600|13728
1651676100000|2022-05-04 14:55:00|239769|239616|239662|239501|239977|239727|239359|239200|7886
1651676400000|2022-05-04 15:00:00|239661|239502|239245|239172|239865|239685|239202|239078|3966
1651676700000|2022-05-04 15:05:00|239285|239116|240248|240001|240400|240139|239082|238900|5854
1651677000000|2022-05-04 15:10:00|240199|240003|239693|239518|240373|240300|239429|239298|14126
1651677300000|2022-05-04 15:15:00|239662|239506|240500|240325|240500|240327|239530|239400|4548
1651677600000|2022-05-04 15:20:00|240499|240351|240434|240328|240600|240489|240215|240055|2854
1651677900000|2022-05-04 15:25:00|240535|240330|240167|240002|240600|240430|239972|239800|3843
1651678200000|2022-05-04 15:30:00|240191|239951|239305|239101|240200|240065|239199|239100|7135
1651678500000|2022-05-04 15:35:00|239315|239100|239199|239106|239347|239163|238822|238679|13662
1651678800000|2022-05-04 15:40:00|239197|239109|239500|239264|239669|239521|239197|239100|6168
1651679100000|2022-05-04 15:45:00|239499|239266|239843|239690|240000|239907|239299|239200|5756
1651679400000|2022-05-04 15:50:00|239842|239676|240300|240096|240324|240142|239469|239377|10131
1651679700000|2022-05-04 15:55:00|240323|240098|240100|239876|240400|240272|239814|239700|5955
1651680000000|2022-05-04 16:00:00|240129|239972|240200|240100|240474|240348|240003|239800|4475
1651680300000|2022-05-04 16:05:00|240193|240108|241127|241000|241305|241130|240087|240000|7957
1651680600000|2022-05-04 16:10:00|241099|241001|241546|241474|241669|241540|240843|240720|4597
1651680900000|2022-05-04 16:15:00|241600|241475|241199|241026|241815|241703|240853|240700|5760
1651681200000|2022-05-04 16:20:00|241198|241024|242487|242357|242800|242596|241198|241024|17491
1651681500000|2022-05-04 16:25:00|242500|242360|244377|244217|244397|244217|242345|242160|21091
1651681800000|2022-05-04 16:30:00|244376|244253|243998|243842|244949|244803|243954|243700|10144
1651682100000|2022-05-04 16:35:00|244145|243843|244213|243917|244300|244185|243928|243724|7822
1651682400000|2022-05-04 16:40:00|244212|243928|243588|243473|244300|244159|243427|243242|5758
1651682700000|2022-05-04 16:45:00|243587|243475|243155|243006|243693|243476|242869|242730|5271
1651683000000|2022-05-04 16:50:00|243122|242948|243859|243679|243914|243679|242930|242760|3681
1651683300000|2022-05-04 16:55:00|243892|243721|244305|244123|244499|244201|243405|243205|6966
1651683600000|2022-05-04 17:00:00|244400|244224|245153|244905|245403|245208|244233|244077|12778
1651683900000|2022-05-04 17:05:00|245152|244907|244054|243909|245153|244907|243961|243812|8509
1651684200000|2022-05-04 17:10:00|244053|243850|243467|243340|244053|243850|243242|243093|6087
1651684500000|2022-05-04 17:15:00|243475|243346|243237|243164|243700|243550|242918|242755|13647
1651684800000|2022-05-04 17:20:00|243236|243040|243798|243497|244000|243834|243236|242896|4419
1651685100000|2022-05-04 17:25:00|243799|243552|243782|243585|243960|243873|243516|243360|2677
1651685400000|2022-05-04 17:30:00|243781|243586|244300|244126|244300|244133|243447|243222|4276
1651685700000|2022-05-04 17:35:00|244394|244167|244372|244149|244679|244449|243722|243504|4358
1651686000000|2022-05-04 17:40:00|244333|244150|244048|243872|244475|244238|243856|243646|4479
1651686300000|2022-05-04 17:45:00|244028|243833|243817|243650|244028|243872|243709|243610|1400
1651686600000|2022-05-04 17:50:00|243772|243589|243956|243676|244273|244181|243683|243534|4853
1651686900000|2022-05-04 17:55:00|243946|243742|245430|244938|245465|244987|243801|243651|10135
1651687200000|2022-05-04 18:00:00|245269|245003|245640|245058|247200|246903|244348|244100|20923
1651687500000|2022-05-04 18:05:00|245644|245128|242755|242200|246400|245876|241768|241500|19961
1651687800000|2022-05-04 18:10:00|242890|242304|242919|242570|243952|243512|242302|242000|10416
1651688100000|2022-05-04 18:15:00|242898|242575|242392|242053|242920|242665|241664|241560|15109
1651688400000|2022-05-04 18:20:00|242517|242093|242673|242139|243000|242746|241340|241000|6381
1651688700000|2022-05-04 18:25:00|242490|242148|243495|243255|243900|243750|242206|242010|5961
1651689000000|2022-05-04 18:30:00|243493|243261|239995|239701|243800|243691|239740|239501|17777
1651689300000|2022-05-04 18:35:00|239992|239700|241720|241247|242200|241829|239462|239125|19205
1651689600000|2022-05-04 18:40:00|241707|241178|243698|243076|244100|243836|240961|240500|27011
1651689900000|2022-05-04 18:45:00|243699|243303|246738|246375|247800|247381|243460|242933|33403
1651690200000|2022-05-04 18:50:00|246867|246500|247868|247617|248000|247679|246068|245677|19376
1651690500000|2022-05-04 18:55:00|247928|247661|247840|247504|248293|248149|247339|247031|15178
1651690800000|2022-05-04 19:00:00|247999|247509|248443|248145|249200|248949|247795|247343|25109
1651691100000|2022-05-04 19:05:00|248460|248152|249481|249206|250000|249664|248373|248031|24801
1651691400000|2022-05-04 19:10:00|249475|249269|250494|250261|250734|250495|248999|248800|30596
1651691700000|2022-05-04 19:15:00|250493|250262|249747|249519|251000|250857|249404|249085|20173
1651692000000|2022-05-04 19:20:00|249750|249543|249494|249275|250483|250153|249451|249201|17618
1651692300000|2022-05-04 19:25:00|249487|249276|250640|250408|250795|250667|249482|249276|13561
1651692600000|2022-05-04 19:30:00|250639|250409|251166|251003|251240|251100|250636|250284|12979
1651692900000|2022-05-04 19:35:00|251128|250878|250643|250448|251128|250904|250468|250316|12747
1651693200000|2022-05-04 19:40:00|250637|250459|250946|250675|251000|250803|249947|249644|19432
1651693500000|2022-05-04 19:45:00|250942|250700|251197|251012|251300|251201|250212|250058|17369
1651693800000|2022-05-04 19:50:00|251199|251036|251067|251000|251990|251878|251067|251000|29425
1651694100000|2022-05-04 19:55:00|251066|250907|251876|251831|252083|251974|250944|250762|58488
1651694400000|2022-05-04 20:00:00|251875|251749|251600|251400|252459|251749|251500|251013|219911
1651694700000|2022-05-04 20:05:00|251580|251052|251268|251071|251600|251226|251268|251052|1023
1651695000000|2022-05-04 20:10:00|251266|251100|251268|251075|251268|251100|251266|251075|1369
1651695300000|2022-05-04 20:15:00|251200|251076|251282|251076|251300|251076|251200|251076|1224
1651695600000|2022-05-04 20:20:00|251268|251160|251268|251076|251300|251160|251268|251076|704
1651695900000|2022-05-04 20:25:00|251238|251100|251200|251100|251256|251101|251200|251100|920
1651696200000|2022-05-04 20:30:00|251150|251000|251000|250998|251200|251000|251000|250800|2871
1651696500000|2022-05-04 20:35:00|251100|250825|251300|251240|251300|251240|251100|250825|1104
1651696800000|2022-05-04 20:40:00|251800|251071|251800|251112|251800|251269|251800|251071|1165
1651697100000|2022-05-04 20:45:00|251498|251150|251299|251112|251498|251150|251299|251112|645
1651697400000|2022-05-04 20:50:00|251290|251120|251299|251112|251299|251150|251290|251112|547
1651697700000|2022-05-04 20:55:00|251200|251120|251299|251000|251299|251120|251200|251000|430
1651698000000|2022-05-04 21:00:00|||||||||88
1651698300000|2022-05-04 21:05:00|251240|251051|251209|251051|251240|251051|251209|251051|143
1651698600000|2022-05-04 21:10:00|251200||251200||251200||251200||110
1651698900000|2022-05-04 21:15:00|251100||251100||251200||251100||751
1651699200000|2022-05-04 21:20:00|251200|251000|251299|251008|251299|251008|251200|251000|529
1651699500000|2022-05-04 21:25:00|251245|251051|251245|251000|251245|251102|251245|251000|365
1651699800000|2022-05-04 21:30:00|251250|251102|251250|251100|251250|251102|251250|251000|70
1651700100000|2022-05-04 21:35:00|251245|251000|251245|251002|251245|251002|251245|251000|277
1651700400000|2022-05-04 21:40:00|251225|251100|251225|251055|251225|251100|251225|251055|310
1651700700000|2022-05-04 21:45:00||251000||251000||251000||251000|163
1651701000000|2022-05-04 21:50:00|||||||||42
1651701300000|2022-05-04 21:55:00|251200|251002|251225|251002|251225|251002|251200|251002|146
1651701600000|2022-05-04 22:00:00|||||||||202
1651701900000|2022-05-04 22:05:00|||||||||61
1651702200000|2022-05-04 22:10:00||251000||251000||251000||251000|286
1651702500000|2022-05-04 22:15:00|251250|251010|251600|251010|251600|251226|251250|251010|411
1651702800000|2022-05-04 22:20:00|251594|251200|251800|251010|251800|251200|251594|251010|288
1651703100000|2022-05-04 22:25:00|251799|251400|251788|251205|251800|251400|251788|251100|200
1651703400000|2022-05-04 22:30:00|251787|251177|251788|251208|251788|251208|251787|251156|181
1651703700000|2022-05-04 22:35:00|251787|251100|251500|251100|251787|251100|251400|251100|313
1651704000000|2022-05-04 22:40:00|251400|251000|251299|251000|251400|251000|251299|251000|1170
1651704300000|2022-05-04 22:45:00|251100||251100||251100||251100||79
1651704600000|2022-05-04 22:50:00|251299||251299||251299||251299||329
1651704900000|2022-05-04 22:55:00|||||||||269
1651705200000|2022-05-04 23:00:00|251290||251290||251299||251290||57
1651705500000|2022-05-04 23:05:00|||||||||23
1651705800000|2022-05-04 23:10:00|251280||251250||251280||251250||83
1651706100000|2022-05-04 23:15:00|251262||251244||251262||251244||110
1651706400000|2022-05-04 23:20:00|251262||251244||251262||251244||205
1651706700000|2022-05-04 23:25:00|||||||||206
1651707000000|2022-05-04 23:30:00|251210||251210||251210||251210||60
1651707300000|2022-05-04 23:35:00|||||||||42
1651707600000|2022-05-04 23:40:00|251200||251262||251290||251200||53
1651707900000|2022-05-04 23:45:00|251290||251250||251290||251210||170
1651708200000|2022-05-04 23:50:00|251100||251199||251200||251100||102
1651708500000|2022-05-04 23:55:00|251200|251030|251239|251000|251239|251030|251116|251000|349
1651737600000|2022-05-05 08:00:00|249740|248416|249666|247666|250007|249127|249449|247666|199
1651737900000|2022-05-05 08:05:00|249450|247665|249449|245000|249666|247791|249449|245000|148
1651738200000|2022-05-05 08:10:00|251000|247647|250670|249100|254100|249100|249449|245000|195
1651738500000|2022-05-05 08:15:00|251949||250535||254100||250535||25
1651738800000|2022-05-05 08:20:00|251400||250706||251793||250529||53
1651739100000|2022-05-05 08:25:00|251400||250586||254200||250586||3
1651739400000|2022-05-05 08:30:00|249147|248500|250248|248500|251766|248500|249147|248500|275
1651739700000|2022-05-05 08:35:00|251766||250233||251766||250233||46
1651740000000|2022-05-05 08:40:00|251766|247147|248700|246960|251766|247147|248700|246960|243
1651740300000|2022-05-05 08:45:00|248560|246962|248700|246800|248700|247011|248560|245000|141
1651740600000|2022-05-05 08:50:00|249000|246612|248700|247011|249100|247988|248700|245000|72
1651740900000|2022-05-05 08:55:00|249100|245466|248705|247172|249100|247172|248700|245000|54
1651741200000|2022-05-05 09:00:00|248700|247000|250324|247647|250324|247902|248700|246959|178
1651741500000|2022-05-05 09:05:00|252000|246959|250391|247616|252000|247672|250000|246800|21
1651741800000|2022-05-05 09:10:00|251489|246800|250723|248276|252092|248350|249991|245000|103
1651742100000|2022-05-05 09:15:00||248277||248386||248457||246000|7
1651742400000|2022-05-05 09:20:00|250000|247029|249500|248207|250000|248324|249500|245000|45
1651742700000|2022-05-05 09:25:00||245000||248001||248303||245000|2
1651743000000|2022-05-05 09:30:00||246800||247901||248202||245000|0
1651743300000|2022-05-05 09:35:00||246800||247582||248001||245000|14
1651743600000|2022-05-05 09:40:00||246338||248001||248821||246275|12
1651743900000|2022-05-05 09:45:00||245909||248212||248821||245000|3
1651744200000|2022-05-05 09:50:00||248213||246000||248755||245000|23
1651744500000|2022-05-05 09:55:00|249900|245500|250723|248209|250723|248755|249900|245500|53
1651744800000|2022-05-05 10:00:00||248208||248379||248755||246959|75
1651745100000|2022-05-05 10:05:00||248380||248543||248543||246800|10
1651745400000|2022-05-05 10:10:00||248544||247000||248547||246200|72
1651745700000|2022-05-05 10:15:00||248201||248558||248689||246000|27
1651746000000|2022-05-05 10:20:00||247000||248333||248584||247000|44
1651746300000|2022-05-05 10:25:00||247188||248442||248456||247188|12
1651746600000|2022-05-05 10:30:00|249602|247188|250488|248102|250723|248311|249602|245174|230
1651746900000|2022-05-05 10:35:00|249820|248500|250000|248500|250723|248500|249820|248500|125
1651747200000|2022-05-05 10:40:00|||||||||3
1651747500000|2022-05-05 10:45:00|||||||||2
1651747800000|2022-05-05 10:50:00|||||||||38
1651748100000|2022-05-05 10:55:00|249971|249051|250000|248500|250000|249238|249872|248500|222
1651748400000|2022-05-05 11:00:00|249709|248510|250000|249000|250000|249386|249500|248510|1002
1651748700000|2022-05-05 11:05:00|249900|249120|249500|248500|250050|249503|249000|248500|1263
1651749000000|2022-05-05 11:10:00|249900|248506|249500|248510|249900|249200|249500|248506|498
1651749300000|2022-05-05 11:15:00|249891|248700|249889|249000|249891|249122|249889|248700|339
1651749600000|2022-05-05 11:20:00|249891|248800|249484|248500|249891|248800|249388|248500|284
1651749900000|2022-05-05 11:25:00|249891|248506|249300|248500|249891|248511|249300|248500|253
1651750200000|2022-05-05 11:30:00|249299|248000|248500|248000|249299|248000|248000|247900|1324
1651750500000|2022-05-05 11:35:00|248400|248001|248400|247900|248400|248001|248400|247900|793
1651750800000|2022-05-05 11:40:00|248300|248050|248200|248050|248300|248050|248200|248050|397
1651751100000|2022-05-05 11:45:00|248300|248120|248600|248111|249000|248120|248300|248050|1951
1651751400000|2022-05-05 11:50:00|248991|248101|248989|248500|248991|248500|248989|248050|558
1651751700000|2022-05-05 11:55:00|248991|248050|248700|248051|248991|248051|248700|248050|646
1651752000000|2022-05-05 12:00:00|248513|248050|248900|248050|248900|248139|248393|248050|751
1651752300000|2022-05-05 12:05:00|248500|248056|248898|248500|248900|248500|248500|248056|535
1651752600000|2022-05-05 12:10:00|248900|248600|249900|248600|249900|248801|248900|248500|780
1651752900000|2022-05-05 12:15:00|249899|249000|249862|249000|249899|249000|249862|249000|466
1651753200000|2022-05-05 12:20:00|249700|249003|249500|248500|249700|249100|249288|248500|1124
1651753500000|2022-05-05 12:25:00|249350|248502|249250|248500|249350|248566|249000|248500|348
1651753800000|2022-05-05 12:30:00|249100|248511|249000|248612|249250|249000|249000|248511|368
1651754100000|2022-05-05 12:35:00||248512||248700||248700||248512|135
1651754400000|2022-05-05 12:40:00|248998|248600|249000|248600|249000|248600|248998|248500|433
1651754700000|2022-05-05 12:45:00|||||||||256
1651755000000|2022-05-05 12:50:00|248600|248500|248690|248267|249000|248500|248600|248050|748
1651755300000|2022-05-05 12:55:00|248700|248101|248700|248101|248700|248101|248700|248101|784
1651755600000|2022-05-05 13:00:00|248300|248100|248499|247501|248700|248110|248300|247501|3140
1651755900000|2022-05-05 13:05:00|248498|247509|248499|248300|248499|248300|248000|247509|1065
1651756200000|2022-05-05 13:10:00|248498|248060|248300|247891|248499|248060|248200|247800|761
1651756500000|2022-05-05 13:15:00|248399|247892|248199|247512|248405|247900|248000|247512|2148
1651756800000|2022-05-05 13:20:00|248200|247513|248000|247512|248200|247800|247900|247512|1448
1651757100000|2022-05-05 13:25:00|247600|247510|247980|245700|248000|247510|246054|245500|7819
1651757400000|2022-05-05 13:30:00|246555|245650|243583|243402|247500|246243|243015|242690|48162
1651757700000|2022-05-05 13:35:00|243675|243404|244947|244636|245000|244847|243290|243121|27246
1651758000000|2022-05-05 13:40:00|244949|244635|243518|243039|244949|244811|243115|243010|23125
1651758300000|2022-05-05 13:45:00|243392|243101|241899|241655|243700|243430|241735|241655|18026
1651758600000|2022-05-05 13:50:00|241900|241658|240449|240268|242500|241896|240302|240211|32051
1651758900000|2022-05-05 13:55:00|240421|240269|240341|240148|241415|241101|240099|240000|31641
1651759200000|2022-05-05 14:00:00|240405|240151|239997|239800|241084|240469|239812|239600|23173
1651759500000|2022-05-05 14:05:00|239992|239723|239116|238930|240200|239940|238912|238800|20982
1651759800000|2022-05-05 14:10:00|239094|238932|238000|237800|239189|238987|237228|237064|54152
1651760100000|2022-05-05 14:15:00|237950|237779|237474|237230|238000|237807|236898|236800|37960
1651760400000|2022-05-05 14:20:00|237497|237231|236157|236002|237917|237487|236076|236000|15272
1651760700000|2022-05-05 14:25:00|236066|236000|236331|236101|236670|236421|235346|235260|25296
1651761000000|2022-05-05 14:30:00|236329|236100|234447|234150|236500|236323|234229|234000|19635
1651761300000|2022-05-05 14:35:00|234400|234114|234081|233830|235000|234832|233883|233650|19268
1651761600000|2022-05-05 14:40:00|234114|233831|235771|235518|235994|235800|233903|233800|27128
1651761900000|2022-05-05 14:45:00|235723|235601|234582|234353|236283|236042|234378|234014|20772
1651762200000|2022-05-05 14:50:00|234543|234354|235227|234825|235240|235092|234100|234000|8972
1651762500000|2022-05-05 14:55:00|235225|234876|235438|235227|235837|235461|234814|234537|9139
1651762800000|2022-05-05 15:00:00|235400|235100|234600|234428|235500|235334|234284|234112|13571
1651763100000|2022-05-05 15:05:00|234591|234503|233572|233238|235000|234871|232861|232700|20491
1651763400000|2022-05-05 15:10:00|233451|233239|234500|234267|234500|234400|233330|233001|11782
1651763700000|2022-05-05 15:15:00|234426|234305|233352|233152|234499|234305|233281|233101|14503
1651764000000|2022-05-05 15:20:00|233314|233088|232160|231954|233521|233357|231983|231809|14174
1651764300000|2022-05-05 15:25:00|232161|231955|233495|233281|233726|233534|231600|231500|19043
1651764600000|2022-05-05 15:30:00|233551|233158|233672|233485|234400|234145|233073|232811|11045
1651764900000|2022-05-05 15:35:00|233671|233502|234646|234509|235673|235462|233671|233485|21479
1651765200000|2022-05-05 15:40:00|234700|234534|234614|234329|234954|234814|234105|234000|11044
1651765500000|2022-05-05 15:45:00|234612|234335|235000|234792|235000|234829|233992|233500|10038
1651765800000|2022-05-05 15:50:00|235013|234839|233667|233500|235133|234854|233479|233169|16716
1651766100000|2022-05-05 15:55:00|233811|233557|233507|233268|234349|234057|233507|233228|10317
1651766400000|2022-05-05 16:00:00|233506|233224|233112|232929|233577|233278|232859|232635|12350
1651766700000|2022-05-05 16:05:00|233117|233028|233659|233215|233998|233764|233060|232875|14050
1651767000000|2022-05-05 16:10:00|233399|233218|233842|233631|234203|233912|232851|232701|11522
1651767300000|2022-05-05 16:15:00|233770|233657|234424|234205|234500|234254|233538|233330|6840
1651767600000|2022-05-05 16:20:00|234500|234301|234097|233807|234900|234714|233916|233652|8645
1651767900000|2022-05-05 16:25:00|234096|233808|234670|234500|235200|234955|233924|233661|14021
1651768200000|2022-05-05 16:30:00|234584|234375|234519|234330|235100|234805|234505|234313|9355
1651768500000|2022-05-05 16:35:00|234517|234212|234098|233824|234517|234213|233578|233400|6595
1651768800000|2022-05-05 16:40:00|234099|233825|234084|233925|234400|234046|233264|233099|9849
1651769100000|2022-05-05 16:45:00|234077|233751|233238|233005|234498|234328|233168|233000|10311
1651769400000|2022-05-05 16:50:00|233236|233052|234400|234104|234519|234359|233081|232925|25612
1651769700000|2022-05-05 16:55:00|234399|234125|234727|234523|235000|234896|234160|233983|11527
1651770000000|2022-05-05 17:00:00|235000|234627|234675|234522|235500|235302|234657|234500|9300
1651770300000|2022-05-05 17:05:00|234782|234523|235420|235214|235591|235375|234535|234400|6018
1651770600000|2022-05-05 17:10:00|235397|235219|234027|233905|235472|235323|233955|233888|7936
1651770900000|2022-05-05 17:15:00|234042|233907|234599|234330|234800|234464|233542|233377|9292
1651771200000|2022-05-05 17:20:00|234534|234333|234526|234304|234800|234586|234076|233880|5703
1651771500000|2022-05-05 17:25:00|234524|234306|234174|234000|234550|234306|233812|233700|9804
1651771800000|2022-05-05 17:30:00|234173|233939|233899|233659|234173|233939|233436|233200|5029
1651772100000|2022-05-05 17:35:00|233891|233660|234440|234104|234853|234679|233882|233660|8338
1651772400000|2022-05-05 17:40:00|234460|234107|234451|234226|234853|234690|233981|233833|6050
1651772700000|2022-05-05 17:45:00|234450|234301|234083|233901|234841|234543|234057|233800|5152
1651773000000|2022-05-05 17:50:00|234082|233813|233447|233330|234086|233845|233116|233000|8146
1651773300000|2022-05-05 17:55:00|233448|233341|233314|233135|233800|233502|233033|233000|12857
1651773600000|2022-05-05 18:00:00|233429|233212|232293|232200|233450|233273|232276|232113|17199
1651773900000|2022-05-05 18:05:00|232386|232204|232669|232489|232670|232489|231651|231560|21361
1651774200000|2022-05-05 18:10:00|232628|232493|232897|232741|233100|232989|232399|232229|6626
1651774500000|2022-05-05 18:15:00|232832|232556|234299|233899|234299|233899|232820|232556|9239
1651774800000|2022-05-05 18:20:00|234294|233981|232426|232213|234300|233986|232355|232200|14352
1651775100000|2022-05-05 18:25:00|232383|232214|231840|231688|232800|232494|231766|231688|9823
1651775400000|2022-05-05 18:30:00|231837|231691|231770|231565|232235|231993|231466|231398|11687
1651775700000|2022-05-05 18:35:00|231772|231520|232800|232537|232800|232537|231583|231519|11111
1651776000000|2022-05-05 18:40:00|232790|232538|233140|232930|233149|233001|232484|232248|5755
1651776300000|2022-05-05 18:45:00|233124|232932|232993|232851|233799|233558|232993|232800|8119
1651776600000|2022-05-05 18:50:00|232986|232800|232926|232725|233868|233578|232878|232654|6083
1651776900000|2022-05-05 18:55:00|232924|232624|232778|232544|232925|232701|232422|232305|5256
1651777200000|2022-05-05 19:00:00|232775|232572|231432|231267|233000|232780|231306|231172|19769
1651777500000|2022-05-05 19:05:00|231415|231291|231360|231104|231600|231400|230836|230683|17718
1651777800000|2022-05-05 19:10:00|231480|231105|230391|230200|231500|231334|230257|230199|15450
1651778100000|2022-05-05 19:15:00|230385|230204|231157|231015|231200|231051|230300|230201|14356
1651778400000|2022-05-05 19:20:00|231196|231019|230632|230521|231293|231141|230392|230300|11757
1651778700000|2022-05-05 19:25:00|230634|230524|230604|230480|231400|231312|230466|230300|16879
1651779000000|2022-05-05 19:30:00|230617|230481|232168|232015|232199|232021|230260|230111|27932
1651779300000|2022-05-05 19:35:00|232169|232016|232500|232422|233100|233051|231952|231746|29106
1651779600000|2022-05-05 19:40:00|232595|232456|231914|231750|233000|232873|231700|231534|20351
1651779900000|2022-05-05 19:45:00|231916|231753|230810|230550|232500|232412|230588|230485|46289
1651780200000|2022-05-05 19:50:00|230874|230590|231048|230785|233400|233129|230799|230544|41927
1651780500000|2022-05-05 19:55:00|231280|230700|232966|232814|233000|232887|230859|230601|106004
1651780800000|2022-05-05 20:00:00|232999|232782|232970|232816|233500|233002|232890|232400|5547
1651781100000|2022-05-05 20:05:00|232900|232830|233200|233000|233200|233000|232900|232814|4235
1651781400000|2022-05-05 20:10:00|233270|233001|233526|233000|233791|233500|233270|233000|3963
1651781700000|2022-05-05 20:15:00|233300|233101|233400|233011|233646|233112|233300|233000|852
1651782000000|2022-05-05 20:20:00|233398|233000|233544|233011|233544|233011|233276|233000|361
1651782300000|2022-05-05 20:25:00|233390|232970|233199|232970|233390|232970|233188|232970|962
1651782600000|2022-05-05 20:30:00|233178||233100||233178||233100||469
1651782900000|2022-05-05 20:35:00|233199|233026|233199|233026|233199|233026|233199|233026|309
1651783200000|2022-05-05 20:40:00|233200|233011|233500|233200|233500|233300|233200|233000|1237
1651783500000|2022-05-05 20:45:00|233650|233220|233648|233300|233650|233300|233648|233200|523
1651783800000|2022-05-05 20:50:00|233600|233150|233588|233100|233600|233150|233500|233100|343
1651784100000|2022-05-05 20:55:00|233508|233150|233492|233221|233508|233443|233492|233052|1202
1651784400000|2022-05-05 21:00:00|233500|233300|233500|233300|233500|233300|233500|233300|278
1651784700000|2022-05-05 21:05:00|233492|233052|233488|233000|233492|233052|233488|233000|673
1651785000000|2022-05-05 21:10:00|233489||233489||233489||233489||83
1651785300000|2022-05-05 21:15:00|233400||233400||233400||233400||69
1651785600000|2022-05-05 21:20:00|233361|233020|233390|233100|233390|233100|233361|233020|75
1651785900000|2022-05-05 21:25:00|233300|233000|233300|233000|233300|233000|233300|233000|91
1651786200000|2022-05-05 21:30:00|233288|233001|233500|233369|233500|233369|233288|233000|897
1651786500000|2022-05-05 21:35:00|233600|233500|233650|233001|233650|233500|233600|233001|1688
1651786800000|2022-05-05 21:40:00|233399|233020|233430|233050|233460|233050|233399|233020|402
1651787100000|2022-05-05 21:45:00|233415|233030|233650|233031|233650|233031|233410|233030|320
1651787400000|2022-05-05 21:50:00|233500|233300|233500|233300|233500|233300|233500|233300|93
1651787700000|2022-05-05 21:55:00|||||||||161
1651788000000|2022-05-05 22:00:00|233499|233150|233417|233000|233499|233150|233417|233000|539
1651788300000|2022-05-05 22:05:00|233297|233150|233300|233000|233300|233150|233297|233000|221
1651788600000|2022-05-05 22:10:00|233499|233001|233499|233001|233499|233001|233499|233001|427
1651788900000|2022-05-05 22:15:00|233500|233025|233500|233001|233500|233025|233500|233001|300
1651789200000|2022-05-05 22:20:00|233400|233000|233488|233000|233500|233000|233400|233000|452
1651789500000|2022-05-05 22:25:00|233443|233150|233443|233150|233443|233150|233150|233150|922
1651789800000|2022-05-05 22:30:00|233300|233300|233300|233000|233500|233300|233300|233000|688
1651790100000|2022-05-05 22:35:00|233150||233150||233150||233150||429
1651790400000|2022-05-05 22:40:00|233500|233111|233500|233300|233500|233300|233200|233111|943
1651790700000|2022-05-05 22:45:00|233499||233488||233500||233488||381
1651791000000|2022-05-05 22:50:00|233500|233488|233500|233300|233500|233488|233500|233300|1096
1651791300000|2022-05-05 22:55:00|233390||233390||233390||233390||185
1651791600000|2022-05-05 23:00:00|233500|233400|233500|233400|233500|233400|233500|233400|372
1651791900000|2022-05-05 23:05:00|233650||233650||233650||233650||578
1651792200000|2022-05-05 23:10:00|233600|233300|233540|233300|233600|233400|233540|233300|596
1651792500000|2022-05-05 23:15:00|233550|233400|233500|233300|233550|233400|233500|233300|124
1651792800000|2022-05-05 23:20:00|||||||||59
1651793100000|2022-05-05 23:25:00|233499|233410|233500|233410|233500|233410|233499|233410|331
1651793400000|2022-05-05 23:30:00|||||||||113
1651793700000|2022-05-05 23:35:00|233900|233531|234000|233532|234000|233661|233900|233531|349
1651794000000|2022-05-05 23:40:00||233600||233651||233700||233600|133
1651794300000|2022-05-05 23:45:00||233700||233661||233700||233600|337
1651794600000|2022-05-05 23:50:00|233960|233700|233960|233650|233960|233700|233960|233650|124
1651794900000|2022-05-05 23:55:00|234000|233661|234000|233700|234000|233700|233975|233661|442
1651824000000|2022-05-06 08:00:00|233509|231606|232400|231606|233704|232400|232400|231606|646
1651824300000|2022-05-06 08:05:00|232600|231800|234009|231606|234009|232309|232600|231606|332
1651824600000|2022-05-06 08:10:00|233987||233599||234009||233599||68
1651824900000|2022-05-06 08:15:00|234009|231621|234008|231606|234009|231662|233599|231606|62
1651825200000|2022-05-06 08:20:00|234009|231712|234009|232788|234009|232788|234008|231606|344
1651825500000|2022-05-06 08:25:00|234008||234281||234900||234008||134
1651825800000|2022-05-06 08:30:00|234900|233000|234667|232788|234900|233000|234007|232788|618
1651826100000|2022-05-06 08:35:00|234900||234394||234900||233899||77
1651826400000|2022-05-06 08:40:00|234900|231700|232739|231700|234900|232603|232739|231700|258
1651826700000|2022-05-06 08:45:00|233722|231702|233568|231900|234900|231900|232587|231702|75
1651827000000|2022-05-06 08:50:00|234900|231710|233287|231710|234900|231710|233286|231710|116
1651827300000|2022-05-06 08:55:00|233288||232000||234900||232000||94
1651827600000|2022-05-06 09:00:00|232724|232000|232724|231710|232724|232000|232360|231710|364
1651827900000|2022-05-06 09:05:00||231500||231710||231710||231200|34
1651828200000|2022-05-06 09:10:00|232262|231705|232724|231710|232724|231710|232262|231500|37
1651828500000|2022-05-06 09:15:00|232723|231501|232724|230426|232724|231710|232723|230100|127
1651828800000|2022-05-06 09:20:00|232723|230101|232723|230101|234900|230568|232338|230101|16
1651829100000|2022-05-06 09:25:00|232399|230100|231139|230100|234900|230101|231139|230000|237
1651829400000|2022-05-06 09:30:00|232080|230101|233260|230701|234900|231550|231480|230002|60
1651829700000|2022-05-06 09:35:00|233498|230200|234900|230002|234900|231031|233043|230002|12
1651830000000|2022-05-06 09:40:00|234101|230100|233498|230754|234900|230909|233234|230002|44
1651830300000|2022-05-06 09:45:00|234700|230800|233154|230800|234900|231031|233154|230800|70
1651830600000|2022-05-06 09:50:00|233156|231031|233489|230800|234900|231031|233154|230800|16
1651830900000|2022-05-06 09:55:00|233490|231031|233496|230876|234900|231244|233344|230800|17
1651831200000|2022-05-06 10:00:00|233495|230800|232600|231033|234900|231501|232600|230800|45
1651831500000|2022-05-06 10:05:00||230800||230800||231501||230800|183
1651831800000|2022-05-06 10:10:00|231920|231031|232600|230800|232600|231031|231587|230800|82
1651832100000|2022-05-06 10:15:00|231927|231200|231927|231200|231927|231200|231927|231200|29
1651832400000|2022-05-06 10:20:00|||||||||24
1651832700000|2022-05-06 10:25:00|232079|231700|232600|231700|232600|231747|232075|231700|103
1651833000000|2022-05-06 10:30:00||231800||231800||231800||231800|25
1651833300000|2022-05-06 10:35:00|||||||||35
1651833600000|2022-05-06 10:40:00||231854||231800||231989||231800|50
1651833900000|2022-05-06 10:45:00|232569||232600||232600||232569||143
1651834200000|2022-05-06 10:50:00|232577||232600||232600||232577||38
1651834500000|2022-05-06 10:55:00|232575|231700|232379|231200|232600|231700|231790|231200|758
1651834800000|2022-05-06 11:00:00|232549|231302|231900|231210|232549|232000|231500|231200|677
1651835100000|2022-05-06 11:05:00|231898|231200|231999|231462|232000|231500|231680|231200|476
1651835400000|2022-05-06 11:10:00|231994|231463|231000|230800|231999|231463|231000|230500|1322
1651835700000|2022-05-06 11:15:00|230800|230704|230988|230281|231000|230706|230300|230111|1558
1651836000000|2022-05-06 11:20:00|230978|230282|231488|230700|231500|230800|230971|230282|652
1651836300000|2022-05-06 11:25:00|231480|230631|231989|230341|232000|230980|231469|230300|247
1651836600000|2022-05-06 11:30:00|231000|230336|230500|230001|231989|230400|230100|230000|3837
1651836900000|2022-05-06 11:35:00|230700|230000|231500|230102|231500|230289|230290|230000|1453
1651837200000|2022-05-06 11:40:00|230729|230106|231498|230820|231500|231200|230725|230106|1575
1651837500000|2022-05-06 11:45:00|231500|230621|231500|230532|231605|231000|231500|230500|240
1651837800000|2022-05-06 11:50:00|231498|231000|231498|231201|231500|231201|231398|230500|156
1651838100000|2022-05-06 11:55:00|231500|231212|231500|231000|231500|231212|231488|230800|543
1651838400000|2022-05-06 12:00:00|231388|231090|231490|231200|231500|231200|231100|230800|1038
1651838700000|2022-05-06 12:05:00|231500|231300|231500|231300|231500|231300|231500|231300|115
1651839000000|2022-05-06 12:10:00|231524|231255|231771|231255|232000|231500|231400|231255|890
1651839300000|2022-05-06 12:15:00|231960|231311|231900|231256|232000|231311|231698|231256|192
1651839600000|2022-05-06 12:20:00|231700|231255|231300|231091|231700|231264|231199|231090|929
1651839900000|2022-05-06 12:25:00|231200|231090|231900|231200|232000|231370|231200|231090|546
1651840200000|2022-05-06 12:30:00|231884|231090|232800|232501|233000|232600|231884|231090|5069
1651840500000|2022-05-06 12:35:00|233000|232645|233494|232600|233864|233100|232840|232389|2783
1651840800000|2022-05-06 12:40:00|233493|232681|232600|232000|233493|232681|232440|231512|1409
1651841100000|2022-05-06 12:45:00|232383|231526|231384|231000|232800|231597|231384|231000|3001
1651841400000|2022-05-06 12:50:00|231785|230800|230698|230331|231785|230950|230600|230102|2736
1651841700000|2022-05-06 12:55:00|230700|230333|230499|230155|230800|230503|230499|230155|1563
1651842000000|2022-05-06 13:00:00|230445|230157|230498|230199|230868|230580|230375|230155|1532
1651842300000|2022-05-06 13:05:00|230398|230178|230700|230500|230800|230500|230398|230155|1674
1651842600000|2022-05-06 13:10:00|230698|230501|231300|230852|231900|231000|230698|230501|1668
1651842900000|2022-05-06 13:15:00|231295|230873|231198|230852|231300|230873|231198|230852|618
1651843200000|2022-05-06 13:20:00|231199|230853|231274|230900|231400|230901|230984|230726|752
1651843500000|2022-05-06 13:25:00|231272|230902|230920|229700|231275|230904|229900|229700|9939
1651843800000|2022-05-06 13:30:00|229801|229675|228499|228278|231700|231483|228450|228231|130881
1651844100000|2022-05-06 13:35:00|228606|228280|227689|227367|228681|228309|226790|226500|44316
1651844400000|2022-05-06 13:40:00|227688|227366|228604|228239|229999|229658|227688|227083|24658
1651844700000|2022-05-06 13:45:00|228498|228324|229088|228754|229500|229272|227890|227663|26595
1651845000000|2022-05-06 13:50:00|228880|228755|227149|226908|229090|228817|226799|226594|20272
1651845300000|2022-05-06 13:55:00|227038|226909|227748|227200|228000|227786|226600|226300|19720
1651845600000|2022-05-06 14:00:00|227426|227101|228499|228120|228499|228312|227400|227064|25117
1651845900000|2022-05-06 14:05:00|228474|228122|227646|227300|229701|229462|227500|227300|26093
1651846200000|2022-05-06 14:10:00|227520|227301|230535|229947|230699|230186|227400|227300|35815
1651846500000|2022-05-06 14:15:00|230335|230089|233182|232694|233800|233538|230335|230021|38540
1651846800000|2022-05-06 14:20:00|233201|232688|231998|231501|233788|232933|231742|231314|19393
1651847100000|2022-05-06 14:25:00|232157|231712|230436|230151|232904|232717|230321|230151|13816
1651847400000|2022-05-06 14:30:00|230551|230152|230133|229626|231500|231227|229939|229555|19121
1651847700000|2022-05-06 14:35:00|230132|229627|230118|229854|231110|230849|229538|229167|16301
1651848000000|2022-05-06 14:40:00|230196|229944|230627|230359|231100|230729|229850|229697|13876
1651848300000|2022-05-06 14:45:00|230418|230151|232998|232792|233357|233001|230395|230123|27137
1651848600000|2022-05-06 14:50:00|233200|232998|234136|233897|234200|234081|232903|232500|22907
1651848900000|2022-05-06 14:55:00|234343|233898|234970|234714|235500|235239|233714|233374|25689
1651849200000|2022-05-06 15:00:00|234927|234716|233500|233200|235800|235691|233500|233200|21302
1651849500000|2022-05-06 15:05:00|233787|233463|234209|233957|234209|233958|232984|232534|7639
1651849800000|2022-05-06 15:10:00|234207|233900|234980|234678|234980|234823|233659|233500|15290
1651850100000|2022-05-06 15:15:00|234943|234688|235544|235336|235599|235455|234629|234197|10762
1651850400000|2022-05-06 15:20:00|235543|235337|237973|237654|237989|237715|235287|235100|28011
1651850700000|2022-05-06 15:25:00|237997|237656|235982|235700|238300|237935|235863|235601|23440
1651851000000|2022-05-06 15:30:00|236074|235706|234583|234185|236599|236251|234312|234100|15577
1651851300000|2022-05-06 15:35:00|234582|234186|232586|232402|234584|234229|232488|232300|12226
1651851600000|2022-05-06 15:40:00|232500|232403|233416|233024|234000|233389|232281|232125|14990
1651851900000|2022-05-06 15:45:00|233473|233010|233282|232904|233557|233189|232600|232216|5120
1651852200000|2022-05-06 15:50:00|233255|233009|232449|232200|234250|234125|232332|232125|7203
1651852500000|2022-05-06 15:55:00|232434|232212|231632|231210|232899|232543|231520|231200|9244
1651852800000|2022-05-06 16:00:00|231478|231201|233193|232866|233237|232866|231100|230813|16979
1651853100000|2022-05-06 16:05:00|233148|232871|232704|232421|234400|234136|232697|232251|11064
1651853400000|2022-05-06 16:10:00|232696|232432|231373|231099|232975|232614|230998|230700|12546
1651853700000|2022-05-06 16:15:00|231374|231068|231200|231000|232549|232225|231066|230772|10974
1651854000000|2022-05-06 16:20:00|231205|231001|232865|232144|233500|233104|231197|231001|8023
1651854300000|2022-05-06 16:25:00|232792|232227|232697|232384|233500|233132|232537|232227|7231
1651854600000|2022-05-06 16:30:00|232734|232410|233412|233053|233500|233153|232229|231810|6013
1651854900000|2022-05-06 16:35:00|233413|233096|232799|232401|233430|233208|231876|231111|7568
1651855200000|2022-05-06 16:40:00|232899|232502|232815|232553|233000|232770|232292|232033|5118
1651855500000|2022-05-06 16:45:00|232883|232558|232907|232601|233500|233215|232850|232548|7979
1651855800000|2022-05-06 16:50:00|232906|232600|233099|232884|233500|233348|232259|232000|6042
1651856100000|2022-05-06 16:55:00|233100|232814|233696|233430|234000|233814|232956|232633|10760
1651856400000|2022-05-06 17:00:00|233678|233521|233160|232981|233887|233631|232485|232201|8494
1651856700000|2022-05-06 17:05:00|233079|232890|232210|231960|233079|232890|231863|231750|7064
1651857000000|2022-05-06 17:10:00|232275|232007|231995|231722|232421|232210|231811|231711|5952
1651857300000|2022-05-06 17:15:00|232009|231714|230752|230541|232154|231815|230576|230327|6879
1651857600000|2022-05-06 17:20:00|230759|230537|231275|231000|232000|231428|230443|230248|8941
1651857900000|2022-05-06 17:25:00|231246|231002|231098|230800|231462|231135|230619|230259|4525
1651858200000|2022-05-06 17:30:00|231095|230801|231684|231351|231800|231407|231000|230800|2594
1651858500000|2022-05-06 17:35:00|231682|231355|230449|230285|231684|231431|230131|230000|4828
1651858800000|2022-05-06 17:40:00|230450|230310|230508|230198|231080|230795|229820|229593|12954
1651859100000|2022-05-06 17:45:00|230598|230304|230203|230001|231079|230536|229937|229700|8086
1651859400000|2022-05-06 17:50:00|230231|229937|228870|228602|230365|230107|228870|228539|12467
1651859700000|2022-05-06 17:55:00|228804|228589|228899|228628|228922|228804|228095|227900|18450
1651860000000|2022-05-06 18:00:00|228893|228627|228972|228654|229473|229176|228314|228090|8697
1651860300000|2022-05-06 18:05:00|228847|228656|227871|227704|228847|228656|227801|227600|7670
1651860600000|2022-05-06 18:10:00|227870|227601|228474|228131|228789|228592|227791|227600|9461
1651860900000|2022-05-06 18:15:00|228600|228464|228399|228201|228900|228745|228325|228109|4850
1651861200000|2022-05-06 18:20:00|228394|228075|228837|228577|228974|228804|228077|227800|6552
1651861500000|2022-05-06 18:25:00|228911|228500|228628|228373|228911|228557|228289|228100|3855
1651861800000|2022-05-06 18:30:00|228613|228376|227994|227737|228720|228520|227700|227600|7473
1651862100000|2022-05-06 18:35:00|227999|227746|227877|227662|228200|227997|227662|227500|4830
1651862400000|2022-05-06 18:40:00|227876|227661|227658|227501|228200|228147|227551|227500|7252
1651862700000|2022-05-06 18:45:00|227623|227500|228893|228653|228974|228769|227622|227500|11856
1651863000000|2022-05-06 18:50:00|228892|228539|229406|229141|229521|229353|228291|228043|16725
1651863300000|2022-05-06 18:55:00|229407|229165|228494|228084|229800|229521|228494|228014|6523
1651863600000|2022-05-06 19:00:00|228481|228087|228535|228301|229040|228561|228123|228000|8860
1651863900000|2022-05-06 19:05:00|228534|228198|227690|227463|228700|228462|227540|227446|10670
1651864200000|2022-05-06 19:10:00|227672|227511|227581|227402|228145|227907|227526|227400|10696
1651864500000|2022-05-06 19:15:00|227632|227435|227567|227413|228000|227781|227188|227044|13116
1651864800000|2022-05-06 19:20:00|227569|227411|226334|226231|227571|227411|226237|226100|22125
1651865100000|2022-05-06 19:25:00|226331|226277|227559|227372|228000|227872|226331|226277|21013
1651865400000|2022-05-06 19:30:00|227557|227373|228298|228116|228500|228328|227543|227373|9857
1651865700000|2022-05-06 19:35:00|228299|228117|229999|229673|230000|229764|228143|227967|18940
1651866000000|2022-05-06 19:40:00|229981|229674|229875|229514|230220|230118|229500|229300|15132
1651866300000|2022-05-06 19:45:00|229872|229517|231128|230700|231300|231080|229499|229222|20357
1651866600000|2022-05-06 19:50:00|230876|230701|230274|230034|231799|231527|230107|229818|34507
1651866900000|2022-05-06 19:55:00|230156|229787|229669|229474|230585|230471|229503|229401|65042
1651867200000|2022-05-06 20:00:00|229668|229491|229600|229521|230200|230001|229600|229474|275887
1651867500000|2022-05-06 20:05:00|229702|229503|229510|229382|229790|229515|229500|229352|4392
1651867800000|2022-05-06 20:10:00|229500|229400|229200|229100|229500|229400|229199|229010|1739
1651868100000|2022-05-06 20:15:00|229275|229050|229150|228873|229275|229050|229100|228100|2060
1651868400000|2022-05-06 20:20:00|229200|228930|229100|229000|229200|229000|229100|228930|420
1651868700000|2022-05-06 20:25:00|229000|229003|229000|228873|229000|229003|229000|228873|2280
1651869000000|2022-05-06 20:30:00|228900|228850|229100|228950|229100|228950|228896|228850|3143
1651869300000|2022-05-06 20:35:00|||||||||124
1651869600000|2022-05-06 20:40:00||229000||229000||229000||229000|39
1651869900000|2022-05-06 20:45:00|229099|228950|229400|229100|229400|229100|229099|228950|2283
1651870200000|2022-05-06 20:50:00|||||||||485
1651870500000|2022-05-06 20:55:00|229500|229200|229224|229101|229500|229214|229195|229100|1720
1652083200000|2022-05-09 08:00:00|227704|226900|228394|225903|228400|226900|227382|225903|580
1652083500000|2022-05-09 08:05:00|227800|225417|227955|225417|228394|226015|226590|225417|484
1652083800000|2022-05-09 08:10:00|228394|225600|228167|225551|229000|226935|227695|225417|140
1652084100000|2022-05-09 08:15:00|229000|226000|227500|225426|229000|226000|226970|225417|66
1652084400000|2022-05-09 08:20:00|227800|225417|227500|226000|228000|226206|227500|225417|197
1652084700000|2022-05-09 08:25:00|227749|225757|227764|225417|228000|226206|226800|225417|133
1652085000000|2022-05-09 08:30:00|227500|225419|226080|225084|228000|226003|226080|225024|558
1652085300000|2022-05-09 08:35:00|226219|225024|226500|225000|227500|225024|225819|225000|382
1652085600000|2022-05-09 08:40:00|226239|225729|226500|225000|226500|225729|226239|225000|283
1652085900000|2022-05-09 08:45:00|226241|225100|226500|225000|226500|225716|226241|225000|149
1652086200000|2022-05-09 08:50:00|226409|225100|226500|225100|226500|225186|226319|225000|149
1652086500000|2022-05-09 08:55:00|226029|225046|226500|225000|226500|225226|226029|225000|61
1652086800000|2022-05-09 09:00:00|226079||226000||226500||226000||47
1652087100000|2022-05-09 09:05:00|225800|225100|225800|225000|225800|225100|225800|225000|165
1652087400000|2022-05-09 09:10:00|226000|225700|226500|225500|226500|225700|226000|225000|773
1652087700000|2022-05-09 09:15:00||225103||225500||225500||225103|120
1652088000000|2022-05-09 09:20:00||225000||225000||225339||225000|83
1652088300000|2022-05-09 09:25:00||225339||225700||225700||225000|70
1652088600000|2022-05-09 09:30:00|226498|225419|225731|224869|226500|225419|225687|224700|362
1652088900000|2022-05-09 09:35:00|225687|224700|225598|225000|226500|225400|225549|224700|406
1652089200000|2022-05-09 09:40:00|225661|224800|226500|225000|226500|225000|225499|224800|259
1652089500000|2022-05-09 09:45:00|226442|224869|225200|224800|226500|225000|225000|224800|548
1652089800000|2022-05-09 09:50:00|||||||||55
1652090100000|2022-05-09 09:55:00|224940|224700|225200|224400|225200|224700|224897|224400|1064
1652090400000|2022-05-09 10:00:00|226000|224500|226000|224400|226500|225373|225200|224400|630
1652090700000|2022-05-09 10:05:00|225800|224419|226000|224400|226000|224610|225252|224400|138
1652091000000|2022-05-09 10:10:00|225979|224500|226000|224500|226000|224720|225979|224400|18
1652091300000|2022-05-09 10:15:00|225979|224670|225800|224500|226000|224720|225800|224500|64
1652091600000|2022-05-09 10:20:00|226000|224400|225621|224500|226000|224790|225482|224400|87
1652091900000|2022-05-09 10:25:00|225500|224471|225500|224500|225800|224500|225500|224400|131
1652092200000|2022-05-09 10:30:00|225621|224418|225000|224400|225900|224418|225000|224400|218
1652092500000|2022-05-09 10:35:00|225500|224395|224500|224000|225666|224395|224500|224000|689
1652092800000|2022-05-09 10:40:00|224488|223622|224471|222200|225800|223622|223290|222200|2269
1652093100000|2022-05-09 10:45:00|225600|222220|224100|222202|225600|222600|223000|222200|741
1652093400000|2022-05-09 10:50:00|224098|222200|223500|222200|224100|222801|222931|222200|380
1652093700000|2022-05-09 10:55:00|223496|223000|223500|222400|223500|223150|223406|222200|855
1652094000000|2022-05-09 11:00:00|224100|222416|223990|223100|224400|223278|222800|222416|4358
1652094300000|2022-05-09 11:05:00|223600|223000|222550|222205|223600|223206|222550|222205|4517
1652094600000|2022-05-09 11:10:00|223000|222400|222000|221200|223000|222511|222000|221009|4873
1652094900000|2022-05-09 11:15:00|222200|221100|221700|221000|222200|221701|221685|221000|4833
1652095200000|2022-05-09 11:20:00|221570|221001|221300|220705|221800|221010|220899|220200|4050
1652095500000|2022-05-09 11:25:00|221975|220800|221398|221000|221975|221300|221200|220705|2512
1652095800000|2022-05-09 11:30:00|221400|221150|221975|221400|221975|221501|221200|221000|3313
1652096100000|2022-05-09 11:35:00|221700|221401|222179|221521|222500|222000|221700|221401|2652
1652096400000|2022-05-09 11:40:00|222100|221555|221900|221501|222100|221801|221699|221500|1671
1652096700000|2022-05-09 11:45:00|221898|221500|222222|221907|222222|221907|221898|221500|1739
1652097000000|2022-05-09 11:50:00|222300|221806|222500|222261|222500|222261|222220|221801|2103
1652097300000|2022-05-09 11:55:00|222498|222300|222400|222013|222500|222326|222189|221811|2777
1652097600000|2022-05-09 12:00:00|222378|221800|222500|222170|222500|222170|222299|221800|2256
1652097900000|2022-05-09 12:05:00|222600|222255|223198|222637|223300|223052|222598|222172|5117
1652098200000|2022-05-09 12:10:00|223298|222700|222900|222513|223300|222800|222700|222200|3158
1652098500000|2022-05-09 12:15:00|222800|222600|222600|222236|222900|222600|222425|222200|1763
1652098800000|2022-05-09 12:20:00|222400|222200|222700|222338|222700|222338|222299|222200|1557
1652099100000|2022-05-09 12:25:00|222689|222312|222659|222211|222700|222400|222490|222211|883
1652099400000|2022-05-09 12:30:00|222700|222300|222603|222198|222700|222400|222200|222000|2016
1652099700000|2022-05-09 12:35:00|222607|222218|223000|222550|223000|222610|222600|222106|1945
1652100000000|2022-05-09 12:40:00|223100|222800|223290|222702|223700|223056|223100|222700|3003
1652100300000|2022-05-09 12:45:00|223000|222717|223290|222600|223400|223150|222650|222500|3066
1652100600000|2022-05-09 12:50:00|223280|222500|223179|222617|223300|222900|223100|222500|1040
1652100900000|2022-05-09 12:55:00|223200|222616|222500|222350|223300|222616|222500|222350|1492
1652101200000|2022-05-09 13:00:00|222499|222112|222394|221900|222499|222112|222000|221900|3882
1652101500000|2022-05-09 13:05:00|222383|221901|222479|222000|222500|222200|222377|221900|1515
1652101800000|2022-05-09 13:10:00|222489|222011|222900|222500|222900|222510|222440|222000|2588
1652102100000|2022-05-09 13:15:00|222800|222700|222200|222016|222800|222700|222200|222015|2680
1652102400000|2022-05-09 13:20:00|222500|222000|222200|221866|222542|222100|222000|221866|2933
1652102700000|2022-05-09 13:25:00|222300|221960|222899|222250|223000|222709|222299|221869|7012
1652103000000|2022-05-09 13:30:00|223000|222345|226000|225648|226000|225701|222251|222000|44022
1652103300000|2022-05-09 13:35:00|226180|225663|226979|226238|228500|227999|225991|224739|20746
1652103600000|2022-05-09 13:40:00|227072|226703|226800|226492|227500|227182|225900|225621|16486
1652103900000|2022-05-09 13:45:00|226644|226381|226497|226166|226798|226491|225000|224626|18780
1652104200000|2022-05-09 13:50:00|226500|226177|226949|226605|227500|227028|225993|225655|14393
1652104500000|2022-05-09 13:55:00|226948|226604|224980|224706|226948|226604|224444|224200|21212
1652104800000|2022-05-09 14:00:00|224979|224713|224120|223897|225500|225247|223473|223299|18185
1652105100000|2022-05-09 14:05:00|224236|224096|223266|223050|224600|224364|223207|223000|14612
1652105400000|2022-05-09 14:10:00|223284|223051|224458|224203|224700|224360|223047|222820|13688
1652105700000|2022-05-09 14:15:00|224369|224101|224900|224627|225000|224711|223824|223588|12376
1652106000000|2022-05-09 14:20:00|224883|224629|224091|223801|225400|225202|224049|223800|10893
1652106300000|2022-05-09 14:25:00|223979|223700|223811|223548|224100|223935|223533|223212|12887
1652106600000|2022-05-09 14:30:00|223810|223428|223594|223367|223899|223575|222662|222500|13638
1652106900000|2022-05-09 14:35:00|223592|223366|221829|221680|223900|223570|221781|221667|37829
1652107200000|2022-05-09 14:40:00|221890|221683|222887|222502|223100|222805|221616|221505|15411
1652107500000|2022-05-09 14:45:00|222886|222612|223049|222831|223600|223394|222613|222240|11432
1652107800000|2022-05-09 14:50:00|223142|222833|221984|221743|223198|223003|221813|221600|8707
1652108100000|2022-05-09 14:55:00|221935|221742|221605|221402|222700|222525|221554|221380|9733
1652108400000|2022-05-09 15:00:00|221581|221380|221648|221350|222006|221736|221387|221200|11404
1652108700000|2022-05-09 15:05:00|221588|221370|221697|221440|221700|221440|220924|220718|11472
1652109000000|2022-05-09 15:10:00|221695|221428|221408|221258|222400|222200|221303|221038|15036
1652109300000|2022-05-09 15:15:00|221445|221267|222050|221723|222400|222203|221354|221003|12150
1652109600000|2022-05-09 15:20:00|222049|221700|221968|221725|222049|221861|221558|221408|14583
1652109900000|2022-05-09 15:25:00|221957|221726|221781|221600|222339|222127|221424|221112|11719
1652110200000|2022-05-09 15:30:00|221777|221602|221878|221672|222000|221805|220939|220803|18535
1652110500000|2022-05-09 15:35:00|221877|221613|222758|222622|222854|222669|221621|221537|13904
1652110800000|2022-05-09 15:40:00|222759|222623|222191|221981|223198|223000|222025|221892|16879
1652111100000|2022-05-09 15:45:00|222189|221973|222140|222010|222814|222417|221947|221711|8826
1652111400000|2022-05-09 15:50:00|222268|221980|222713|222604|222980|222811|222075|221867|9608
1652111700000|2022-05-09 15:55:00|222712|222605|222988|222701|223500|223351|222541|222237|8480
1652112000000|2022-05-09 16:00:00|222989|222689|222547|222431|223050|222892|222398|222236|16950
1652112300000|2022-05-09 16:05:00|222544|222346|223706|223504|224190|224035|222428|222300|12449
1652112600000|2022-05-09 16:10:00|223659|223449|224322|224106|224800|224696|223659|223449|19991
1652112900000|2022-05-09 16:15:00|224337|224107|224624|224386|225253|225151|224337|224107|15671
1652113200000|2022-05-09 16:20:00|224599|224427|224169|223913|224612|224473|223763|223600|9490
1652113500000|2022-05-09 16:25:00|224166|224027|223362|223263|224500|224204|222967|222806|6820
1652113800000|2022-05-09 16:30:00|223439|223176|223337|222901|223800|223589|222885|222700|13126
1652114100000|2022-05-09 16:35:00|223290|223000|221745|221606|223322|223029|221716|221501|13800
1652114400000|2022-05-09 16:40:00|221744|221607|221732|221636|222200|221940|221660|221500|7492
1652114700000|2022-05-09 16:45:00|221719|221600|221817|221534|221900|221728|221407|221300|12328
1652115000000|2022-05-09 16:50:00|221703|221512|221399|221300|221900|221600|221193|221100|7494
1652115300000|2022-05-09 16:55:00|221398|221285|221178|221033|221699|221579|221159|221026|5507
1652115600000|2022-05-09 17:00:00|221175|221037|221340|221105|221900|221787|220977|220850|3254
1652115900000|2022-05-09 17:05:00|221314|221110|221058|220904|221600|221432|221021|220902|3951
1652116200000|2022-05-09 17:10:00|221123|220902|220729|220536|221238|221030|220635|220500|6569
1652116500000|2022-05-09 17:15:00|220726|220561|220934|220780|221179|220944|220378|220205|9014
1652116800000|2022-05-09 17:20:00|220928|220735|221097|220910|221100|220945|220627|220500|3699
1652117100000|2022-05-09 17:25:00|221096|220916|221407|221227|221600|221425|220734|220600|8348
1652117400000|2022-05-09 17:30:00|221495|221333|220370|220257|221600|221410|220301|220200|11356
1652117700000|2022-05-09 17:35:00|220369|220200|220125|220002|220369|220242|219772|219711|21684
1652118000000|2022-05-09 17:40:00|220100|219928|220947|220789|221100|221000|220020|219927|5375
1652118300000|2022-05-09 17:45:00|220983|220787|220407|220108|221100|221018|220239|220002|7957
1652118600000|2022-05-09 17:50:00|220408|220105|218998|218803|220470|220240|218841|218800|17688
1652118900000|2022-05-09 17:55:00|218977|218801|218998|218885|219800|219376|218832|218730|15374
1652119200000|2022-05-09 18:00:00|219053|218816|218620|218420|219443|219194|218480|218400|12779
1652119500000|2022-05-09 18:05:00|218653|218428|218453|218260|218980|218664|217999|217854|11533
1652119800000|2022-05-09 18:10:00|218397|218189|218800|218696|219000|218885|218256|218166|8270
1652120100000|2022-05-09 18:15:00|218910|218697|220334|220165|220500|220380|218910|218697|15249
1652120400000|2022-05-09 18:20:00|220335|220166|219293|219155|220335|220166|219000|218700|11346
1652120700000|2022-05-09 18:25:00|219292|219174|218994|218872|219400|219177|218683|218552|9867
1652121000000|2022-05-09 18:30:00|219000|218807|218711|218540|219300|219088|218396|218261|13178
1652121300000|2022-05-09 18:35:00|218725|218542|218825|218630|219300|219118|218438|218261|9085
1652121600000|2022-05-09 18:40:00|218786|218600|218717|218527|219000|218880|218371|218151|9129
1652121900000|2022-05-09 18:45:00|218773|218548|219073|218933|219998|219845|218743|218527|11871
1652122200000|2022-05-09 18:50:00|219063|218915|219494|219256|219934|219694|218619|218500|9759
1652122500000|2022-05-09 18:55:00|219480|219286|220038|219807|220093|219970|219392|219182|13958
1652122800000|2022-05-09 19:00:00|220036|219810|219550|219319|220555|220406|219370|219206|18947
1652123100000|2022-05-09 19:05:00|219479|219258|219293|219107|220390|220169|219207|219000|7702
1652123400000|2022-05-09 19:10:00|219312|219109|219672|219490|220200|220003|219293|219020|14740
1652123700000|2022-05-09 19:15:00|219671|219442|218984|218800|219862|219703|218958|218800|19579
1652124000000|2022-05-09 19:20:00|218976|218801|218327|218123|218976|218801|218091|218000|16700
1652124300000|2022-05-09 19:25:00|218313|218072|218296|218130|218500|218368|218044|217869|15370
1652124600000|2022-05-09 19:30:00|218292|218129|218000|217797|218400|218246|217620|217355|17292
1652124900000|2022-05-09 19:35:00|217998|217802|218300|218135|218340|218201|217750|217500|16682
1652125200000|2022-05-09 19:40:00|218299|218038|217620|217435|218299|218038|217398|217227|12489
1652125500000|2022-05-09 19:45:00|217637|217436|216869|216607|217934|217759|216661|216528|29461
1652125800000|2022-05-09 19:50:00|216916|216611|216856|216673|217200|217090|216000|215879|48803
1652126100000|2022-05-09 19:55:00|216773|216625|217755|217577|218500|218376|216595|216500|79928
1652126400000|2022-05-09 20:00:00|217799|217598|218325|217950|218340|217950|217769|217598|3120
1652126700000|2022-05-09 20:05:00|218300|218000|218300|218000|218400|218179|218296|217702|7486
1652127000000|2022-05-09 20:10:00|218298|218100|218300|218005|218300|218100|218100|218000|3350
1652127300000|2022-05-09 20:15:00|218250|218010|218172|218010|218250|218010|218172|218010|1347
1652127600000|2022-05-09 20:20:00|218100|218000|218000|217598|218100|218000|217626|217598|2188
1652127900000|2022-05-09 20:25:00|217800|217630|217626|216000|218000|217630|217626|216000|1237
1652128200000|2022-05-09 20:30:00|217500|216400|217500|216710|217626|217013|217500|216400|584
1652128500000|2022-05-09 20:35:00|217250||217250||217250||217250||238
1652128800000|2022-05-09 20:40:00|217300|217000|217300|217002|217300|217002|217200|217000|904
1652129100000|2022-05-09 20:45:00|217400|217006|217500|217000|217500|217006|217150|217000|907
1652129400000|2022-05-09 20:50:00|217143|216515|217290|217000|217500|217000|216904|216515|2011
1652129700000|2022-05-09 20:55:00|217500|216520|217203|216905|217500|217008|217200|216520|570
1652130000000|2022-05-09 21:00:00|217080|216904|217200|216700|217200|216904|216999|216700|464
1652130300000|2022-05-09 21:05:00|||||||||193
1652130600000|2022-05-09 21:10:00|216997|216000|216999|216070|216999|216070|216997|216000|280
1652130900000|2022-05-09 21:15:00|216950|216108|216900|216500|216999|216500|216600|216108|541
1652131200000|2022-05-09 21:20:00|216905|216402|217000|216502|217000|216900|216905|216402|570
1652131500000|2022-05-09 21:25:00|217200|216500|217200|216500|217260|216502|217200|216500|424
1652131800000|2022-05-09 21:30:00|217000||217163||217163||217000||259
1652132100000|2022-05-09 21:35:00|217200||217200||217200||217200||164
1652132400000|2022-05-09 21:40:00|216900||216900||216900||216900||193
1652132700000|2022-05-09 21:45:00||216520||216519||216520||216519|299
1652133000000|2022-05-09 21:50:00|217000|216520|217450|216530|217450|216850|217000|216520|522
1652133300000|2022-05-09 21:55:00|217300|216600|217398|216595|217398|216600|217300|216595|67
1652133600000|2022-05-09 22:00:00|217500|216601|217600|216800|217900|217734|217500|216550|2328
1652133900000|2022-05-09 22:05:00|217500|217000|217900|217578|217900|217578|217500|216934|1133
1652134200000|2022-05-09 22:10:00|217700|217016|217700|216650|217700|217141|217420|216650|1150
1652134500000|2022-05-09 22:15:00|217900|216802|217900|217200|217900|217200|217900|216802|190
1652134800000|2022-05-09 22:20:00||217020||217025||217025||217000|262
1652135100000|2022-05-09 22:25:00|217631|217020|217900|217020|217900|217020|217631|217000|436
1652135400000|2022-05-09 22:30:00|217999|217080|217999|217132|217999|217602|217999|217080|335
1652135700000|2022-05-09 22:35:00|218000|217140|218000|217647|218000|217750|217999|217140|434
1652136000000|2022-05-09 22:40:00|217812|217650|218000|217000|218000|217700|217806|217000|768
1652136300000|2022-05-09 22:45:00|217999|217500|218000|217625|218000|217625|217850|217500|154
1652136600000|2022-05-09 22:50:00|217999|217531|217999|217570|217999|217700|217999|217500|170
1652136900000|2022-05-09 22:55:00|217900|217578|217900|217105|217900|217578|217900|217100|262
1652137200000|2022-05-09 23:00:00|217888|217100|217996|217100|217996|217100|217888|217100|302
1652137500000|2022-05-09 23:05:00|||||||||47
1652137800000|2022-05-09 23:10:00|217950||217948||217950||217695||118
1652138100000|2022-05-09 23:15:00||217200||217200||217200||217200|372
1652138400000|2022-05-09 23:20:00|217900||217595||217900||217499||150
1652138700000|2022-05-09 23:25:00|217500|217105|217498|217000|217500|217105|217498|217000|210
1652139000000|2022-05-09 23:30:00|||||||||73
1652139300000|2022-05-09 23:35:00|217500|217133|217500|217100|217500|217133|217500|217100|275
1652139600000|2022-05-09 23:40:00|217900|217498|217830|217500|217900|217500|217800|217498|611
1652139900000|2022-05-09 23:45:00|217800||217800||217840||217800||283
1652140200000|2022-05-09 23:50:00|217750||217750||217750||217750||205
1652140500000|2022-05-09 23:55:00|217700|217000|217500|217000|217700|217000|217500|217000|1402
1652169600000|2022-05-10 08:00:00|220201|220010|220700|220300|221372|220300|220201|220010|1074
1652169900000|2022-05-10 08:05:00|220680|220350|221372|220690|221372|220690|220670|220300|635
1652170200000|2022-05-10 08:10:00|221165|220500|221372|220320|221372|220800|221165|220300|363
1652170500000|2022-05-10 08:15:00||220322||220800||220840||220320|378
1652170800000|2022-05-10 08:20:00|221800|220320|221600|221200|221800|221300|221600|220320|1024
1652171100000|2022-05-10 08:25:00|221800|221500|221800|221200|221800|221500|221800|221200|577
1652171400000|2022-05-10 08:30:00|221900|221450|221852|221450|221900|221452|221800|221450|200
1652171700000|2022-05-10 08:35:00|221844|221900|222257|221450|222257|221900|221800|221450|674
1652172000000|2022-05-10 08:40:00|222070||222000||222257||222000||182
1652172300000|2022-05-10 08:45:00||221712||221750||221750||221200|655
1652172600000|2022-05-10 08:50:00||221200||221200||221200||221200|431
1652172900000|2022-05-10 08:55:00|221800|221201|222000|221600|222000|221600|221749|221200|729
1652173200000|2022-05-10 09:00:00|221750|221200|221600|221520|221875|221520|221600|221200|915
1652173500000|2022-05-10 09:05:00|221700|221556|222000|221520|222000|221556|221700|221520|770
1652173800000|2022-05-10 09:10:00||221645||221650||221819||221520|192
1652174100000|2022-05-10 09:15:00|221999||221999||222004||221999||96
1652174400000|2022-05-10 09:20:00|||||||||114
1652174700000|2022-05-10 09:25:00|||||||||48
1652175000000|2022-05-10 09:30:00|221960||221999||221999||221960||75
1652175300000|2022-05-10 09:35:00|222000||222209||222209||222000||365
1652175600000|2022-05-10 09:40:00|222510||222250||222510||222250||318
1652175900000|2022-05-10 09:45:00|222244|221520|221999|221520|222250|221520|221800|221520|699
1652176200000|2022-05-10 09:50:00|221984|221200|221999|220402|221999|221200|221236|220320|857
1652176500000|2022-05-10 09:55:00|221900|220320|221300|220320|221900|220320|221300|220320|227
1652176800000|2022-05-10 10:00:00|220838|220331|220838|220320|220838|220331|220780|220320|137
1652177100000|2022-05-10 10:05:00||220150||220150||220150||220150|97
1652177400000|2022-05-10 10:10:00|||||||||50
1652177700000|2022-05-10 10:15:00|221300|220100|221200|220200|221300|220200|220300|220100|791
1652178000000|2022-05-10 10:20:00|221000|220647|220999|220200|221200|220647|220900|220200|291
1652178300000|2022-05-10 10:25:00|||||||||47
1652178600000|2022-05-10 10:30:00|220889||220799||221050||220799||276
1652178900000|2022-05-10 10:35:00|220964|220700|221200|220200|221200|220900|220963|220200|286
1652179200000|2022-05-10 10:40:00|221000||221200||221200||221000||34
1652179500000|2022-05-10 10:45:00|221000||220980||221200||220980||89
1652179800000|2022-05-10 10:50:00|220780|220201|220800|220100|220960|220201|220780|220100|112
1652180100000|2022-05-10 10:55:00|220700||220800||220980||220700||94
1652180400000|2022-05-10 11:00:00|220790|220200|220300|220000|220800|220375|220100|220000|1825
1652180700000|2022-05-10 11:05:00|220203|219800|220000|219802|220203|219810|219800|219500|1076
1652181000000|2022-05-10 11:10:00|219999|219804|219800|219600|219999|219804|219800|219520|662
1652181300000|2022-05-10 11:15:00|219799|219525|219468|219221|219800|219525|219467|219100|1242
1652181600000|2022-05-10 11:20:00|219400|219100|219150|218737|219500|219255|218995|218700|2997
1652181900000|2022-05-10 11:25:00|219149|218750|219150|218619|219150|219000|218751|218490|2364
1652182200000|2022-05-10 11:30:00|218995|218600|219399|219106|219500|219107|218898|218490|1306
1652182500000|2022-05-10 11:35:00|219400|219168|219400|219222|219500|219225|219399|218490|2289
1652182800000|2022-05-10 11:40:00|219494|219223|219200|218900|219494|219225|219100|218490|946
1652183100000|2022-05-10 11:45:00|219100|218901|219700|219500|219700|219600|219100|218490|3607
1652183400000|2022-05-10 11:50:00|219650|219600|219500|219300|219700|219600|219500|219200|1105
1652183700000|2022-05-10 11:55:00|219498|219302|219900|219602|219900|219602|219498|219300|1744
1652184000000|2022-05-10 12:00:00|220000|219614|220449|220301|220500|220301|220000|219525|2529
1652184300000|2022-05-10 12:05:00|220500|220300|220599|220200|220700|220425|220439|219200|3669
1652184600000|2022-05-10 12:10:00|220500|220201|220597|220500|220600|220500|220498|220200|1526
1652184900000|2022-05-10 12:15:00|220700|220300|220900|220630|221000|220800|220600|220300|3932
1652185200000|2022-05-10 12:20:00|221000|220651|220871|220300|221000|220800|220794|220300|2746
1652185500000|2022-05-10 12:25:00|220869|220400|220821|220202|220869|220550|220821|220115|409
1652185800000|2022-05-10 12:30:00|220800|220315|220899|220504|221100|220900|220800|220202|2111
1652186100000|2022-05-10 12:35:00|220900|220518|221500|220900|221500|221025|220900|220406|2891
1652186400000|2022-05-10 12:40:00|221498|221114|221500|220700|221680|221400|221207|220700|4273
1652186700000|2022-05-10 12:45:00|221499|220500|221289|221000|221500|221124|221289|220500|1400
1652187000000|2022-05-10 12:50:00|221200|221022|221950|221800|222000|221802|221200|220700|6297
1652187300000|2022-05-10 12:55:00|221999|221801|222099|221600|222500|222014|221950|221600|9062
1652187600000|2022-05-10 13:00:00|222100|221916|222500|222191|222500|222200|222100|221641|3605
1652187900000|2022-05-10 13:05:00|222510|222301|222700|222400|223000|222929|222484|222100|6787
1652188200000|2022-05-10 13:10:00|222475|222300|223190|222609|223300|223100|222475|222300|8121
1652188500000|2022-05-10 13:15:00|223168|222729|222466|222400|223168|222765|222466|222400|2178
1652188800000|2022-05-10 13:20:00|222500|222200|222799|222222|222997|222672|222500|222200|2678
1652189100000|2022-05-10 13:25:00|222950|222200|222800|222600|223300|223239|222765|222200|3903
1652189400000|2022-05-10 13:30:00|222601|222436|222799|222500|225400|225159|222599|222200|41058
1652189700000|2022-05-10 13:35:00|222725|222365|221498|221000|222800|222403|220206|220002|30436
1652190000000|2022-05-10 13:40:00|221499|221016|218997|218700|221737|221016|218875|218600|41686
1652190300000|2022-05-10 13:45:00|218916|218685|219000|218541|219500|219100|218315|218065|19844
1652190600000|2022-05-10 13:50:00|218992|218542|220182|219848|220500|220060|218842|218500|25457
1652190900000|2022-05-10 13:55:00|220193|219847|221789|221631|221949|221679|220180|219847|24344
1652191200000|2022-05-10 14:00:00|221737|221507|223299|223086|223500|223278|221370|220800|22971
1652191500000|2022-05-10 14:05:00|223384|223127|222837|222519|224600|224399|222635|222049|35804
1652191800000|2022-05-10 14:10:00|222949|222597|221334|221100|223200|222892|221292|221001|15420
1652192100000|2022-05-10 14:15:00|221443|221147|222859|222642|223205|223027|221149|220901|16815
1652192400000|2022-05-10 14:20:00|222847|222570|222493|222074|223499|223201|221594|221300|6902
1652192700000|2022-05-10 14:25:00|222412|222000|221230|220933|222799|222337|220994|220694|8314
1652193000000|2022-05-10 14:30:00|221229|220934|221095|220872|221950|221664|220839|220700|8993
1652193300000|2022-05-10 14:35:00|221199|220932|220393|220251|221695|221293|220061|220000|10932
1652193600000|2022-05-10 14:40:00|220366|220252|220091|219836|220458|220299|219568|219345|17717
1652193900000|2022-05-10 14:45:00|220027|219860|218826|218614|220100|219873|218598|218347|8909
1652194200000|2022-05-10 14:50:00|218908|218616|218394|218272|218996|218768|217975|217800|25119
1652194500000|2022-05-10 14:55:00|218393|218240|217802|217619|218600|218452|217752|217580|8866
1652194800000|2022-05-10 15:00:00|217801|217604|216648|216254|218000|217715|216498|216200|12322
1652195100000|2022-05-10 15:05:00|216705|216472|214701|214516|216740|216500|214556|214342|19925
1652195400000|2022-05-10 15:10:00|214632|214408|215141|215000|215971|215635|214473|214337|12636
1652195700000|2022-05-10 15:15:00|215100|214800|216757|216503|217000|216542|215071|214800|13344
1652196000000|2022-05-10 15:20:00|216725|216553|215101|214828|217000|216710|214807|214500|14267
1652196300000|2022-05-10 15:25:00|215105|214829|216475|216106|216818|216426|214800|214510|9709
1652196600000|2022-05-10 15:30:00|216473|216152|216468|216100|217200|216947|215743|215500|4945
1652196900000|2022-05-10 15:35:00|216781|216356|217967|217702|217968|217769|216454|216058|16573
1652197200000|2022-05-10 15:40:00|217996|217709|217569|217304|218200|218014|216656|216246|10790
1652197500000|2022-05-10 15:45:00|217568|217303|216923|216333|217569|217306|216627|216332|5114
1652197800000|2022-05-10 15:50:00|216723|216335|216797|216451|216980|216729|215948|215510|6162
1652198100000|2022-05-10 15:55:00|216796|216450|217140|216785|217649|217198|215987|215900|6790
1652198400000|2022-05-10 16:00:00|217200|216805|218099|217882|218200|217922|216844|216736|8620
1652198700000|2022-05-10 16:05:00|218100|217776|216789|216353|218100|217840|216658|216353|6743
1652199000000|2022-05-10 16:10:00|216795|216393|216733|216500|217600|217392|216606|216393|10137
1652199300000|2022-05-10 16:15:00|216843|216550|216690|216403|217500|217100|216422|216100|8286
1652199600000|2022-05-10 16:20:00|216592|216404|216108|215758|216700|216499|216031|215757|6293
1652199900000|2022-05-10 16:25:00|216105|215759|216138|215817|216480|216293|215975|215757|4407
1652200200000|2022-05-10 16:30:00|216132|215816|215695|215501|216528|216347|215203|215045|5126
1652200500000|2022-05-10 16:35:00|215676|215272|216000|215520|216528|216249|215640|215271|5080
1652200800000|2022-05-10 16:40:00|215999|215584|216072|215761|216800|216573|215816|215520|11069
1652201100000|2022-05-10 16:45:00|216250|215807|216657|215882|216900|216599|215983|215600|13870
1652201400000|2022-05-10 16:50:00|216518|215883|215457|215219|216519|216042|215332|215137|5753
1652201700000|2022-05-10 16:55:00|215452|215204|215049|214876|215731|215398|214925|214713|7122
1652202000000|2022-05-10 17:00:00|214980|214875|215952|215583|216200|216001|214797|214600|7281
1652202300000|2022-05-10 17:05:00|216032|215597|216998|216702|217000|216703|216032|215597|8896
1652202600000|2022-05-10 17:10:00|216899|216703|216641|216393|217000|216717|216212|216000|8563
1652202900000|2022-05-10 17:15:00|216599|216395|215913|215736|216812|216490|215698|215500|5075
1652203200000|2022-05-10 17:20:00|216021|215774|215703|215268|216405|216029|215145|215000|6800
1652203500000|2022-05-10 17:25:00|215752|215526|217177|216902|217300|217073|215752|215491|13040
1652203800000|2022-05-10 17:30:00|217239|216952|217900|217705|217994|217748|217147|216902|15237
1652204100000|2022-05-10 17:35:00|217986|217692|218400|218212|219000|218778|217986|217692|12635
1652204400000|2022-05-10 17:40:00|218462|218159|218961|218783|219500|219264|218462|218159|20895
1652204700000|2022-05-10 17:45:00|218987|218786|219900|219763|220000|219793|218894|218657|8740
1652205000000|2022-05-10 17:50:00|219898|219790|220075|219741|220189|219953|219300|219100|11452
1652205300000|2022-05-10 17:55:00|220076|219811|220683|220437|220810|220438|219569|219280|8992
1652205600000|2022-05-10 18:00:00|220694|220438|220259|220026|220999|220648|219773|219600|6529
1652205900000|2022-05-10 18:05:00|220265|220027|219155|219000|220300|220046|219001|219000|8404
1652206200000|2022-05-10 18:10:00|219220|219002|219899|219484|220000|219900|219000|218800|5714
1652206500000|2022-05-10 18:15:00|219999|219447|219340|219103|219999|219698|218292|218100|9656
1652206800000|2022-05-10 18:20:00|219341|219104|218999|218733|219800|219599|218874|218600|6094
1652207100000|2022-05-10 18:25:00|218992|218796|218332|217900|218999|218796|217973|217801|10761
1652207400000|2022-05-10 18:30:00|218439|218144|218423|218132|218808|218500|218199|218000|7016
1652207700000|2022-05-10 18:35:00|218422|218200|218479|218045|219000|218800|218305|218023|5468
1652208000000|2022-05-10 18:40:00|218277|218024|219500|219309|219500|219343|217777|217546|7227
1652208300000|2022-05-10 18:45:00|219499|219315|219300|219066|219499|219348|218295|218150|7425
1652208600000|2022-05-10 18:50:00|219277|219067|219719|219502|219773|219521|218976|218691|9039
1652208900000|2022-05-10 18:55:00|219774|219578|219151|218804|219775|219578|218704|218476|3444
1652209200000|2022-05-10 19:00:00|219150|218803|219634|219204|219702|219508|218871|218628|2518
1652209500000|2022-05-10 19:05:00|219590|219202|219388|219198|220502|220313|219355|218998|5658
1652209800000|2022-05-10 19:10:00|219402|219099|219390|219159|220001|219673|219220|218848|5798
1652210100000|2022-05-10 19:15:00|219389|219042|219295|219086|220002|219745|218911|218696|3880
1652210400000|2022-05-10 19:20:00|219294|219085|218948|218714|219302|219123|218595|218347|4942
1652210700000|2022-05-10 19:25:00|218609|218303|218200|217801|218609|218303|217744|217600|13441
1652211000000|2022-05-10 19:30:00|218089|217855|217665|217446|218099|217855|217341|217155|13323
1652211300000|2022-05-10 19:35:00|217664|217448|217202|217000|218052|217794|216886|216800|10110
1652211600000|2022-05-10 19:40:00|217192|217048|216799|216677|217278|217092|216679|216504|9812
1652211900000|2022-05-10 19:45:00|216800|216679|217800|217560|217859|217751|216492|216300|24135
1652212200000|2022-05-10 19:50:00|217660|217470|218435|218194|218500|218344|217246|217000|21354
1652212500000|2022-05-10 19:55:00|218400|218100|217895|217716|218491|218163|217604|217500|35760
1652212800000|2022-05-10 20:00:00|217964|217718|217700|217100|218500|217810|217700|217100|250912
1652213100000|2022-05-10 20:05:00|217688|217422|218000|217718|218000|217719|217688|217400|797
1652213400000|2022-05-10 20:10:00|217950|217720|217800|216800|217950|217850|217800|216800|966
1652213700000|2022-05-10 20:15:00|217900|217000|217900|217140|217900|217361|217897|217000|162
1652214000000|2022-05-10 20:20:00|217897|217200|217897|217505|217897|217505|217897|217200|127
1652214300000|2022-05-10 20:25:00|217800|217521|217800|217521|217800|217521|217800|217521|231
1652214600000|2022-05-10 20:30:00|217601|217600|217601|217521|217601|217600|217601|217521|364
1652214900000|2022-05-10 20:35:00|217750|217050|217750|217050|217750|217050|217750|217050|195
1652215200000|2022-05-10 20:40:00|217690|217100|217690|217330|217690|217330|217690|217100|321
1652215500000|2022-05-10 20:45:00|217600|217100|217600|217100|217600|217219|217283|217100|1334
1652215800000|2022-05-10 20:50:00|217550|217219|217600|217131|217600|217298|217550|217130|292
1652216100000|2022-05-10 20:55:00|217690|217200|217699|217300|217700|217300|217500|217130|801
1652216400000|2022-05-10 21:00:00|217675|217359|217675|217130|217675|217359|217675|217130|499
1652216700000|2022-05-10 21:05:00|217671|217250|217675|217260|217675|217260|217671|217250|171
1652217000000|2022-05-10 21:10:00||217325||217300||217400||217250|180
1652217300000|2022-05-10 21:15:00|217699|217301|217800|217700|217800|217700|217699|217301|581
1652217600000|2022-05-10 21:20:00|217900|217301|217800|217502|217990|217502|217800|217301|592
1652217900000|2022-05-10 21:25:00|217700||217700||217700||217700||141
1652218200000|2022-05-10 21:30:00|217900||217900||217900||217900||189
1652218500000|2022-05-10 21:35:00|||||||||89
1652218800000|2022-05-10 21:40:00|||||||||123
1652219100000|2022-05-10 21:45:00|||||||||104
1652219400000|2022-05-10 21:50:00|||||||||157
1652219700000|2022-05-10 21:55:00||217600||217600||217600||217600|47
1652220000000|2022-05-10 22:00:00||217601||217600||217601||217600|145
1652220300000|2022-05-10 22:05:00||217701||217700||217701||217700|498
1652220600000|2022-05-10 22:10:00|||||||||111
1652220900000|2022-05-10 22:15:00|218050|217800|218200|217800|218200|217850|218050|217800|557
1652221200000|2022-05-10 22:20:00||217900||218000||218100||217900|343
1652221500000|2022-05-10 22:25:00||217900||218000||218000||217900|77
1652221800000|2022-05-10 22:30:00|218240|218100|218300|218000|218300|218100|218240|218000|358
1652222100000|2022-05-10 22:35:00|||||||||72
1652222400000|2022-05-10 22:40:00|218250|217900|218250|218000|218250|218000|218250|217900|297
1652222700000|2022-05-10 22:45:00||218001||218001||218001||218001|135
1652223000000|2022-05-10 22:50:00|||||||||238
1652223300000|2022-05-10 22:55:00|||||||||53
1652223600000|2022-05-10 23:00:00|||||||||72
1652223900000|2022-05-10 23:05:00|218300|218008|218500|218150|218500|218150|218300|218008|267
1652224200000|2022-05-10 23:10:00|218499|218217|218500|218250|218500|218250|218499|218217|98
1652224500000|2022-05-10 23:15:00||218150||218200||218285||218150|170
1652224800000|2022-05-10 23:20:00||218100||218100||218100||218100|80
1652225100000|2022-05-10 23:25:00||218101||218101||218101||218101|73
1652225400000|2022-05-10 23:30:00|218400|218120|218000|217718|218500|218200|218000|217718|821
1652225700000|2022-05-10 23:35:00|218200|217720|218500|217800|218500|217800|218200|217720|59
1652226000000|2022-05-10 23:40:00|218300|217900|218300|217900|218300|217900|218300|217900|43
1652226300000|2022-05-10 23:45:00|218290|217800|218200|218000|218300|218000|218200|217800|259
1652226600000|2022-05-10 23:50:00|218100|217820|218100|217821|218197|217821|218100|217820|298
1652226900000|2022-05-10 23:55:00|218092|217800|218290|217720|218290|217800|218000|217700|478
1652256000000|2022-05-11 08:00:00|220802|219441|220000|218000|220802|219551|220000|218000|241
1652256300000|2022-05-11 08:05:00||218290||219000||219050||218000|241
1652256600000|2022-05-11 08:10:00|219900||220000||220000||219900||83
1652256900000|2022-05-11 08:15:00|||||||||57
1652257200000|2022-05-11 08:20:00|220010|218658|220010|218291|220010|219001|220010|218000|467
1652257500000|2022-05-11 08:25:00||218290||218436||219000||218290|10
1652257800000|2022-05-11 08:30:00||218290||219000||219200||218290|54
1652258100000|2022-05-11 08:35:00|||||||||74
1652258400000|2022-05-11 08:40:00|220915|219001|220915|220000|220915|220000|220915|219000|253
1652258700000|2022-05-11 08:45:00|221010|220501|221010|220010|221010|220501|221010|220000|433
1652259000000|2022-05-11 08:50:00||220020||220711||220711||220010|199
1652259300000|2022-05-11 08:55:00|221266|220900|221800|221000|221900|221131|221266|220701|298
1652259600000|2022-05-11 09:00:00|221500|221304|221800|221100|221800|221304|221500|221000|839
1652259900000|2022-05-11 09:05:00|221900|221101|221760|221110|221900|221110|221700|221101|311
1652260200000|2022-05-11 09:10:00|221759|221693|221900|221110|221900|221801|221741|221110|454
1652260500000|2022-05-11 09:15:00|221800|221111|221800|221110|221800|221111|221800|221110|129
1652260800000|2022-05-11 09:20:00|221750|221101|221800|221101|221800|221101|221750|221101|302
1652261100000|2022-05-11 09:25:00|||||||||23
1652261400000|2022-05-11 09:30:00||221368||221101||221380||221101|97
1652261700000|2022-05-11 09:35:00|221700||221700||221700||221700||30
1652262000000|2022-05-11 09:40:00|||||||||72
1652262300000|2022-05-11 09:45:00|221799||221900||221900||221799||60
1652262600000|2022-05-11 09:50:00|||||||||44
1652262900000|2022-05-11 09:55:00|||||||||65
1652263200000|2022-05-11 10:00:00|221400|221102|221900|220200|221900|221102|221400|220200|358
1652263500000|2022-05-11 10:05:00|||||||||23
1652263800000|2022-05-11 10:10:00|221878|220699|221600|220200|221900|220699|221600|220200|9
1652264100000|2022-05-11 10:15:00|221900|220662|221878|220662|221900|220662|221878|220662|33
1652264400000|2022-05-11 10:20:00|221674||221878||221878||221500||7
1652264700000|2022-05-11 10:25:00|221900|220666|221900|220850|221900|221006|221900|220662|155
1652265000000|2022-05-11 10:30:00|221878|220851|221900|221101|221900|221101|221799|220851|527
1652265300000|2022-05-11 10:35:00|221878|221334|221900|221102|221900|221411|221878|221101|240
1652265600000|2022-05-11 10:40:00||221103||221103||221103||221103|24
1652265900000|2022-05-11 10:45:00|221867||221500||221900||221437||302
1652266200000|2022-05-11 10:50:00||221105||220800||221105||220010|182
1652266500000|2022-05-11 10:55:00|221499|221223|221500|221000|221500|221223|221499|220800|154
1652266800000|2022-05-11 11:00:00|221428|220801|221100|220801|221500|221001|220999|220614|1646
1652267100000|2022-05-11 11:05:00|221099|220660|221100|220802|221100|220802|220780|220200|617
1652267400000|2022-05-11 11:10:00|221171|220801|221100|220900|221300|220900|221000|220801|352
1652267700000|2022-05-11 11:15:00|221000|220801|221100|220801|221449|220801|220932|220200|697
1652268000000|2022-05-11 11:20:00|221200|220800|221500|220802|221500|221101|221200|220800|409
1652268300000|2022-05-11 11:25:00|221494|220800|221300|220821|221500|221111|221100|220800|589
1652268600000|2022-05-11 11:30:00|221140|220831|221267|221000|221300|221000|220999|220800|839
1652268900000|2022-05-11 11:35:00|221200|221001|221843|221416|221860|221500|221100|221000|4649
1652269200000|2022-05-11 11:40:00|221700|221050|221300|221110|221860|221500|221300|221000|351
1652269500000|2022-05-11 11:45:00|221299|221100|221189|220675|221300|221100|221000|220200|1217
1652269800000|2022-05-11 11:50:00|220700|220676|220997|220503|221200|220797|220700|220229|674
1652270100000|2022-05-11 11:55:00|220996|220504|220680|220500|220997|220645|220544|220125|537
1652270400000|2022-05-11 12:00:00|220690|220536|221400|220910|221498|220910|220690|220500|912
1652270700000|2022-05-11 12:05:00|221499|221000|221221|220501|221499|221000|221221|220500|963
1652271000000|2022-05-11 12:10:00|221000|220500|220998|220500|221221|220901|220998|220500|564
1652271300000|2022-05-11 12:15:00|220900|220600|220869|220603|220999|220702|220798|220500|620
1652271600000|2022-05-11 12:20:00|220800|220500|221000|220523|221000|220700|220690|220500|1456
1652271900000|2022-05-11 12:25:00|221221|220533|221200|220800|221800|221600|221099|220533|2257
1652272200000|2022-05-11 12:30:00|220730|220533|218000|217688|221705|220703|217000|215800|14988
1652272500000|2022-05-11 12:35:00|217795|217307|216000|215000|218000|217307|215026|215000|9934
1652272800000|2022-05-11 12:40:00|215999|214500|216000|215602|217300|216450|215004|214500|4950
1652273100000|2022-05-11 12:45:00|215900|215604|216300|215500|216869|216202|215698|215500|3559
1652273400000|2022-05-11 12:50:00|216100|215800|214500|214000|216300|215800|214306|214000|8770
1652273700000|2022-05-11 12:55:00|214400|214004|214000|213515|214400|214004|213500|212790|9123
1652274000000|2022-05-11 13:00:00|214004|213600|214482|213721|214789|214001|213800|213600|7428
1652274300000|2022-05-11 13:05:00|214800|214000|214578|214114|215200|214600|214000|213720|7815
1652274600000|2022-05-11 13:10:00|214741|214116|215000|214100|215200|214899|214499|214100|3575
1652274900000|2022-05-11 13:15:00|214999|214317|215450|215101|215959|215188|214198|214050|4320
1652275200000|2022-05-11 13:20:00|215550|215111|215989|215021|216000|215430|215250|214500|2955
1652275500000|2022-05-11 13:25:00|216000|215500|216350|215700|216350|216100|215900|215418|6098
1652275800000|2022-05-11 13:30:00|216001|215938|215074|214693|216900|216714|214410|214000|30902
1652276100000|2022-05-11 13:35:00|214846|214846|214607|214261|215533|215127|213441|213280|21349
1652276400000|2022-05-11 13:40:00|214604|214256|217782|217520|217950|217718|213897|213618|32536
1652276700000|2022-05-11 13:45:00|217890|217636|219600|219310|219899|219518|216663|216400|20882
1652277000000|2022-05-11 13:50:00|219598|219268|218739|218298|220322|220094|218442|218000|14823
1652277300000|2022-05-11 13:55:00|218655|218400|218300|217835|218800|218413|217118|217001|21129
1652277600000|2022-05-11 14:00:00|218207|217760|217945|217586|218207|217933|216119|216000|16786
1652277900000|2022-05-11 14:05:00|217944|217500|216540|216205|218039|217715|216417|216003|10470
1652278200000|2022-05-11 14:10:00|216478|216181|217276|216663|217700|217263|215816|215511|8592
1652278500000|2022-05-11 14:15:00|217037|216485|218425|218167|218481|218181|216497|216200|16874
1652278800000|2022-05-11 14:20:00|218481|218181|218783|218503|219500|219212|217931|217582|12948
1652279100000|2022-05-11 14:25:00|218891|218531|218619|218229|219300|219047|218121|217700|8005
1652279400000|2022-05-11 14:30:00|218519|218193|217650|217412|219171|218565|217465|217331|7462
1652279700000|2022-05-11 14:35:00|217571|217413|218410|217900|218795|218442|216999|216700|10311
1652280000000|2022-05-11 14:40:00|218199|217810|218155|217942|218750|218500|217791|217346|6235
1652280300000|2022-05-11 14:45:00|218153|218000|216695|216511|218600|218251|216595|216402|6782
1652280600000|2022-05-11 14:50:00|216692|216496|217244|216832|217375|217012|216334|216101|22503
1652280900000|2022-05-11 14:55:00|217148|216952|216873|216494|217495|217235|216501|216101|9067
1652281200000|2022-05-11 15:00:00|216796|216513|216597|216347|217050|216655|216024|215800|8735
1652281500000|2022-05-11 15:05:00|216556|216348|216553|216296|216708|216426|215939|215661|7552
1652281800000|2022-05-11 15:10:00|216350|216185|217399|217134|217480|217238|216141|216000|6639
1652282100000|2022-05-11 15:15:00|217340|217028|216000|215800|217340|217031|215891|215700|9302
1652282400000|2022-05-11 15:20:00|215992|215801|216447|216147|216851|216570|215927|215703|5979
1652282700000|2022-05-11 15:25:00|216399|216202|217480|217311|217480|217311|216231|216034|7357
1652283000000|2022-05-11 15:30:00|217500|217325|217215|216935|217800|217557|217124|216900|8035
1652283300000|2022-05-11 15:35:00|217217|216958|218000|217701|218500|218277|216813|216501|9962
1652283600000|2022-05-11 15:40:00|218099|217695|217560|217205|218221|217985|217360|217120|3284
1652283900000|2022-05-11 15:45:00|217570|217305|216552|216377|217700|217523|216545|216269|6483
1652284200000|2022-05-11 15:50:00|216645|216410|215600|215500|216747|216493|215498|215350|14111
1652284500000|2022-05-11 15:55:00|215599|215400|215360|215100|215600|215512|214914|214500|9113
1652284800000|2022-05-11 16:00:00|215316|215101|215172|215002|215397|215130|214769|214508|6468
1652285100000|2022-05-11 16:05:00|215085|214903|214753|214529|215281|215078|214568|214301|13817
1652285400000|2022-05-11 16:10:00|214778|214530|214575|214333|214778|214553|214201|214005|11224
1652285700000|2022-05-11 16:15:00|214536|214400|213957|213771|214698|214518|213800|213700|13505
1652286000000|2022-05-11 16:20:00|213956|213770|215499|215325|215500|215326|213898|213700|12981
1652286300000|2022-05-11 16:25:00|215500|215301|213797|213605|215764|215500|213601|213545|6013
1652286600000|2022-05-11 16:30:00|213683|213545|214114|213806|214286|214011|213455|213321|7230
1652286900000|2022-05-11 16:35:00|214079|213808|214102|213868|214905|214476|213947|213700|6897
1652287200000|2022-05-11 16:40:00|214101|213869|213737|213501|214744|214549|213566|213400|8048
1652287500000|2022-05-11 16:45:00|213670|213449|213559|213365|213670|213452|213100|213057|8414
1652287800000|2022-05-11 16:50:00|213553|213258|212736|212625|213576|213335|212613|212540|8850
1652288100000|2022-05-11 16:55:00|212837|212626|211704|211600|212890|212681|211657|211500|9521
1652288400000|2022-05-11 17:00:00|211679|211526|211099|210902|211777|211700|210998|210800|22579
1652288700000|2022-05-11 17:05:00|211097|210900|211399|211211|211436|211313|210899|210817|16042
1652289000000|2022-05-11 17:10:00|211398|211228|210882|210702|211826|211735|210771|210700|14125
1652289300000|2022-05-11 17:15:00|210883|210703|211081|210906|211415|211200|210883|210702|6459
1652289600000|2022-05-11 17:20:00|211156|210952|211561|211154|211678|211450|210347|210300|12044
1652289900000|2022-05-11 17:25:00|211570|211249|211160|211044|211703|211535|210934|210800|7950
1652290200000|2022-05-11 17:30:00|211174|211065|211599|211336|211794|211606|210914|210671|7785
1652290500000|2022-05-11 17:35:00|211600|211407|210439|210314|211673|211418|210439|210313|1900
1652290800000|2022-05-11 17:40:00|210379|210313|210626|210457|210626|210552|210147|210020|9896
1652291100000|2022-05-11 17:45:00|210563|210426|210226|210065|210600|210426|209499|209355|16527
1652291400000|2022-05-11 17:50:00|210144|210068|209856|209519|210626|210415|209612|209512|7146
1652291700000|2022-05-11 17:55:00|209886|209518|209180|209054|209999|209831|208978|208834|8319
1652292000000|2022-05-11 18:00:00|209199|209030|210607|210403|210671|210488|209054|208868|28406
1652292300000|2022-05-11 18:05:00|210671|210332|209846|209749|210751|210520|209797|209581|4181
1652292600000|2022-05-11 18:10:00|209884|209750|210800|210636|210800|210636|209686|209525|5939
1652292900000|2022-05-11 18:15:00|210845|210652|211159|210863|211359|211227|210245|210000|6819
1652293200000|2022-05-11 18:20:00|211158|210865|211888|211614|212100|211953|210500|210005|13143
1652293500000|2022-05-11 18:25:00|211800|211615|211618|211361|212500|212358|211500|211212|12097
1652293800000|2022-05-11 18:30:00|211616|211364|212171|211932|212200|211999|211182|211055|10197
1652294100000|2022-05-11 18:35:00|212155|211805|213002|212745|213100|212906|211902|211519|14322
1652294400000|2022-05-11 18:40:00|212907|212750|213372|213191|213372|213225|212120|211963|7085
1652294700000|2022-05-11 18:45:00|213377|213241|212482|212051|213723|213581|212233|212000|15332
1652295000000|2022-05-11 18:50:00|212481|212052|211477|211270|212596|212301|211364|211111|5378
1652295300000|2022-05-11 18:55:00|211562|211348|211396|211210|211586|211447|210995|210797|8501
1652295600000|2022-05-11 19:00:00|211388|211209|210570|210409|211747|211606|210570|210371|6808
1652295900000|2022-05-11 19:05:00|210566|210324|210879|210669|211212|210887|210381|210200|7578
1652296200000|2022-05-11 19:10:00|210873|210593|210898|210717|211501|211237|210613|210399|8123
1652296500000|2022-05-11 19:15:00|210862|210718|211206|210997|211399|211280|210214|210041|12117
1652296800000|2022-05-11 19:20:00|211198|210893|210922|210811|211345|211143|210793|210565|7268
1652297100000|2022-05-11 19:25:00|210918|210812|211189|210954|211800|211607|210766|210632|11911
1652297400000|2022-05-11 19:30:00|211325|211017|211882|211739|212064|211906|211025|210906|9843
1652297700000|2022-05-11 19:35:00|211875|211632|211149|211045|211882|211697|211104|211003|14814
1652298000000|2022-05-11 19:40:00|211045|211044|211738|211530|211934|211715|211045|210900|17567
1652298300000|2022-05-11 19:45:00|211737|211531|211061|210977|211738|211591|210755|210541|15745
1652298600000|2022-05-11 19:50:00|211063|210988|211000|210818|211485|211109|210610|210500|33873
1652298900000|2022-05-11 19:55:00|210816|210754|210896|210744|211100|210998|210180|210100|67598
1652299200000|2022-05-11 20:00:00|211000|210721|210854|210744|211000|210744|210600|210000|4257
1652299500000|2022-05-11 20:05:00|210950|210584|211100|210746|211200|210956|210950|210584|1899
1652299800000|2022-05-11 20:10:00|211400|210744|211200|210954|211400|211106|211100|210744|2701
1652300100000|2022-05-11 20:15:00|211300|211050|211120|210802|211400|211052|211120|210800|1333
1652300400000|2022-05-11 20:20:00|211100|210900|211200|210900|211200|210903|211100|210900|545
1652300700000|2022-05-11 20:25:00|211171|210800|211190|210892|211200|210892|211098|210800|407
1652301000000|2022-05-11 20:30:00|211200|210888|211300|210900|211300|211200|211080|210800|2356
1652301300000|2022-05-11 20:35:00|211200|210862|211200|210862|211200|210862|211200|210862|355
1652301600000|2022-05-11 20:40:00|211212|210900|211270|210744|211400|210906|211210|210744|1704
1652301900000|2022-05-11 20:45:00|211399|210874|211400|210934|211400|210934|211368|210874|912
1652302200000|2022-05-11 20:50:00|211388|211039|211350|211200|211388|211200|211200|211039|629
1652302500000|2022-05-11 20:55:00|211300|211166|211349|211166|211349|211166|211300|211166|670
1652302800000|2022-05-11 21:00:00|211338|211191|211199|210825|211338|211191|211166|210825|793
1652303100000|2022-05-11 21:05:00|211040|210800|211197|210501|211199|210824|210940|210400|1438
1652303400000|2022-05-11 21:10:00|211031|210500|211090|210500|211185|210500|211031|210500|241
1652303700000|2022-05-11 21:15:00|211199|210600|211000|210311|211199|210600|211000|210311|196
1652304000000|2022-05-11 21:20:00|211060|210300|211000|210550|211060|210550|211000|210300|294
1652304300000|2022-05-11 21:25:00|210900|210011|210700|210100|210900|210230|210500|210000|644
1652304600000|2022-05-11 21:30:00|210823|210000|210560|210011|211000|210042|210560|210000|273
1652304900000|2022-05-11 21:35:00|210840|210172|210560|210100|210900|210200|210560|210100|234
1652305200000|2022-05-11 21:40:00|210700|210052|210560|210052|210700|210100|210200|210052|503
1652305500000|2022-05-11 21:45:00|210200|210150|210560|210011|210560|210150|210200|210000|657
1652305800000|2022-05-11 21:50:00|210700|210052|210688|210025|210999|210053|210688|210025|115
1652306100000|2022-05-11 21:55:00|210560|210050|210688|210200|210688|210388|210560|210050|355
1652306400000|2022-05-11 22:00:00|211000|210150|210999|210500|211000|210500|210840|210150|383
1652306700000|2022-05-11 22:05:00|211000|210400|210840|210450|211000|210450|210794|210400|268
1652307000000|2022-05-11 22:10:00|210794|210151|210600|210025|210840|210151|210440|210025|472
1652307300000|2022-05-11 22:15:00|210450|210026|210450|210025|210492|210026|210450|210025|174
1652307600000|2022-05-11 22:20:00|210492||210616||210616||210451||356
1652307900000|2022-05-11 22:25:00|210600|210026|210600|210051|210600|210051|210400|210026|121
1652308200000|2022-05-11 22:30:00|210492|210025|210600|210100|210600|210100|210492|210025|228
1652308500000|2022-05-11 22:35:00||210200||210300||210300||210100|208
1652308800000|2022-05-11 22:40:00|210700|210055|210700|210111|210700|210111|210700|210055|181
1652309100000|2022-05-11 22:45:00||210100||210122||210122||210100|132
1652309400000|2022-05-11 22:50:00|210616|210241|210664|210241|210664|210541|210616|210241|246
1652309700000|2022-05-11 22:55:00|210700|210250|210999|210250|210999|210406|210700|210241|403
1652310000000|2022-05-11 23:00:00|211000|210300|211000|210500|211000|210500|211000|210300|182
1652310300000|2022-05-11 23:05:00||210510||210563||210563||210500|65
1652310600000|2022-05-11 23:10:00|210999|210500|210990|210563|211000|210563|210880|210500|138
1652310900000|2022-05-11 23:15:00|210999|210600|210755|210500|210999|210600|210755|210500|287
1652311200000|2022-05-11 23:20:00||210507||210500||210563||210500|244
1652311500000|2022-05-11 23:25:00|210600|210550|210999|210551|210999|210551|210600|210550|303
1652311800000|2022-05-11 23:30:00|210785|210700|210772|210300|210999|210700|210699|210250|592
1652312100000|2022-05-11 23:35:00|210998|210250|210772|210450|210999|210450|210400|210250|716
1652312400000|2022-05-11 23:40:00|210979|210500|210988|210600|210988|210600|210843|210500|205
1652312700000|2022-05-11 23:45:00|210985|210700|210999|210700|210999|210700|210985|210700|542
1652313000000|2022-05-11 23:50:00|210988||210988||210988||210987||335
1652313300000|2022-05-11 23:55:00|210987|210625|210960|210500|210987|210625|210833|210500|364
1652342400000|2022-05-12 08:00:00|211077|209716|209452|207600|211077|209716|209234|207522|817
1652342700000|2022-05-12 08:05:00|209500|208001|209500|207522|209670|208581|209101|207522|396
1652343000000|2022-05-12 08:10:00|209499|207700|209500|207522|209500|208071|208360|207522|154
1652343300000|2022-05-12 08:15:00|209999|207640|209500|207522|209999|207640|208800|207522|71
1652343600000|2022-05-12 08:20:00|208730|208155|209500|207522|209667|208500|208690|207522|295
1652343900000|2022-05-12 08:25:00||208100||207522||208100||207522|130
1652344200000|2022-05-12 08:30:00|209768|208285|209298|207522|209768|208285|208368|207522|223
1652344500000|2022-05-12 08:35:00|208369|207000|209000|207000|209483|207500|207425|206060|819
1652344800000|2022-05-12 08:40:00|208800||209000||209000||208000||255
1652345100000|2022-05-12 08:45:00|208863|206500|207500|207000|209000|207000|207500|206500|350
1652345400000|2022-05-12 08:50:00|208000||208000||208000||208000||469
1652345700000|2022-05-12 08:55:00|208200|207011|208000|207000|208200|207011|208000|207000|203
1652346000000|2022-05-12 09:00:00|208037|207011|207899|206600|208060|207011|207432|206500|254
1652346300000|2022-05-12 09:05:00|207898|206610|207898|206600|207898|206610|207898|206600|116
1652346600000|2022-05-12 09:10:00||206610||207000||207000||206600|114
1652346900000|2022-05-12 09:15:00|207329|207300|207898|207000|207898|207300|207329|207000|44
1652347200000|2022-05-12 09:20:00||207001||207200||207200||207000|93
1652347500000|2022-05-12 09:25:00|207499|207000|207898|207000|207898|207000|207498|207000|292
1652347800000|2022-05-12 09:30:00|207499|207129|207498|206500|207499|207129|207498|206500|304
1652348100000|2022-05-12 09:35:00|||||||||65
1652348400000|2022-05-12 09:40:00|207499|207199|207900|206500|208000|207313|207499|206500|317
1652348700000|2022-05-12 09:45:00|207764|207170|208500|206701|208500|207746|207764|206500|338
1652349000000|2022-05-12 09:50:00|208000|207000|208000|207000|208000|207000|208000|207000|21
1652349300000|2022-05-12 09:55:00|||||||||25
1652349600000|2022-05-12 10:00:00|||||||||65
1652349900000|2022-05-12 10:05:00|207650|207508|208000|207000|208000|207508|207650|207000|62
1652350200000|2022-05-12 10:10:00|||||||||25
1652350500000|2022-05-12 10:15:00|207722||208000||208000||207722||72
1652350800000|2022-05-12 10:20:00|207580||207949||208000||207498||157
1652351100000|2022-05-12 10:25:00|207948|207008|209497|207600|209500|207600|207719|207000|373
1652351400000|2022-05-12 10:30:00|209496|207000|209684|207000|209800|207000|209353|207000|38
1652351700000|2022-05-12 10:35:00|209683|208188|209777|207000|209800|208188|208799|207000|381
1652352000000|2022-05-12 10:40:00|209800|207022|208450|207000|209800|207103|207822|207000|99
1652352300000|2022-05-12 10:45:00|208100|207002|207999|207002|208450|207002|207999|207002|86
1652352600000|2022-05-12 10:50:00|208450|207003|208450|207002|208450|207659|208450|207002|47
1652352900000|2022-05-12 10:55:00|208650|207003|208650|207003|208650|207930|208650|207002|367
1652353200000|2022-05-12 11:00:00|208500|207500|207999|207520|208650|208202|207999|207500|1827
1652353500000|2022-05-12 11:05:00|207800|207800|207800|207444|207999|207800|207500|207002|1803
1652353800000|2022-05-12 11:10:00|207999|207600|208000|207500|208300|207600|207552|207002|1391
1652354100000|2022-05-12 11:15:00|208290|207502|208598|208000|208650|208200|208290|207500|1068
1652354400000|2022-05-12 11:20:00|208596|208010|208800|208500|209000|208606|208500|208000|823
1652354700000|2022-05-12 11:25:00|208798|208110|208520|208113|209000|208316|208500|208110|1066
1652355000000|2022-05-12 11:30:00|208850|208000|207900|207500|208899|208200|207900|207500|2233
1652355300000|2022-05-12 11:35:00|207898|207591|207600|207500|208000|207602|207600|207500|1264
1652355600000|2022-05-12 11:40:00|207550|207257|207699|207101|208000|207549|207488|207100|1663
1652355900000|2022-05-12 11:45:00|207499|207100|207100|207003|207700|207102|207100|207002|1866
1652356200000|2022-05-12 11:50:00|207184|207002|207000|206400|207300|207002|206500|206263|3666
1652356500000|2022-05-12 11:55:00|206999|206401|206490|206061|206999|206611|206355|206022|1887
1652356800000|2022-05-12 12:00:00|206486|206050|206500|206100|206500|206400|206196|206025|2692
1652357100000|2022-05-12 12:05:00|206900|206120|206988|206400|207000|206728|206900|206120|5760
1652357400000|2022-05-12 12:10:00|206900|206402|207399|206422|207500|206900|206898|206400|3811
1652357700000|2022-05-12 12:15:00|207393|206424|207000|206624|207400|207012|207000|206423|1281
1652358000000|2022-05-12 12:20:00|207200|206784|207299|206624|207400|207000|207200|206624|2633
1652358300000|2022-05-12 12:25:00|207298|206700|206997|206624|207298|207000|206997|206624|1585
1652358600000|2022-05-12 12:30:00|207000|206626|207000|206603|207500|207200|206796|206400|7639
1652358900000|2022-05-12 12:35:00|206700|206602|206899|206604|207100|206899|206700|206600|2584
1652359200000|2022-05-12 12:40:00|206898|206603|206999|206713|207500|207200|206898|206600|5321
1652359500000|2022-05-12 12:45:00|207105|206705|207000|206707|207320|206902|206905|206702|1584
1652359800000|2022-05-12 12:50:00|206999|206860|207320|206900|207340|207200|206999|206707|3352
1652360100000|2022-05-12 12:55:00|207341|207020|207099|206736|207341|207120|207010|206710|2627
1652360400000|2022-05-12 13:00:00|207199|206727|207000|206603|207199|206755|206700|206500|2994
1652360700000|2022-05-12 13:05:00|206980|206501|206900|206403|207000|206800|206501|206300|3857
1652361000000|2022-05-12 13:10:00|206881|206501|206989|206502|207000|206900|206787|206401|2053
1652361300000|2022-05-12 13:15:00|207000|206503|207362|207000|207500|207202|206899|206337|3541
1652361600000|2022-05-12 13:20:00|207356|207006|207300|206601|207500|207282|207300|206601|5172
1652361900000|2022-05-12 13:25:00|207100|206802|206000|205200|207100|206802|205450|205100|12237
1652362200000|2022-05-12 13:30:00|205341|205240|206763|206534|209000|208797|205304|205200|59976
1652362500000|2022-05-12 13:35:00|206757|206535|205401|205233|208000|207658|204967|204700|33677
1652362800000|2022-05-12 13:40:00|205400|205200|208119|207804|208300|208109|205259|205000|35141
1652363100000|2022-05-12 13:45:00|208100|207805|211000|210663|212876|212527|207588|207201|58504
1652363400000|2022-05-12 13:50:00|210999|210664|210836|210450|211800|211085|209200|209058|25064
1652363700000|2022-05-12 13:55:00|210675|210319|209598|209001|210675|210321|209022|208500|19996
1652364000000|2022-05-12 14:00:00|209487|208899|210233|209838|210808|210395|208182|208000|22165
1652364300000|2022-05-12 14:05:00|210232|209928|212967|212709|213200|212791|210232|209928|26981
1652364600000|2022-05-12 14:10:00|212966|212739|213695|213203|215500|215201|212897|212709|37988
1652364900000|2022-05-12 14:15:00|213658|213345|214482|213960|215000|214686|213224|212739|13941
1652365200000|2022-05-12 14:20:00|214500|214001|215186|214950|216200|215855|214029|213643|21222
1652365500000|2022-05-12 14:25:00|215639|214901|214694|214416|215639|215002|213905|213500|19000
1652365800000|2022-05-12 14:30:00|214800|214503|214767|214447|215354|215000|213778|213500|21062
1652366100000|2022-05-12 14:35:00|214782|214500|216409|215771|216409|216000|214235|214000|15125
1652366400000|2022-05-12 14:40:00|216407|215773|215492|215001|216444|216170|214949|214426|15069
1652366700000|2022-05-12 14:45:00|215759|215180|216073|215796|216300|216049|214818|214587|6691
1652367000000|2022-05-12 14:50:00|216300|215452|218696|218263|218705|218293|216203|215452|18483
1652367300000|2022-05-12 14:55:00|218637|218264|220272|219915|220515|220391|218597|218259|38499
1652367600000|2022-05-12 15:00:00|220270|219916|221094|220892|221281|220907|219099|219000|24021
1652367900000|2022-05-12 15:05:00|220900|220602|221398|221195|221800|221316|219938|219448|23421
1652368200000|2022-05-12 15:10:00|221435|221218|220191|219700|221799|221410|219996|219700|22396
1652368500000|2022-05-12 15:15:00|220187|219701|220422|220100|220793|220574|219932|219600|14391
1652368800000|2022-05-12 15:20:00|220500|220241|218763|218518|220500|220301|218523|218212|12485
1652369100000|2022-05-12 15:25:00|218723|218517|219498|219304|219900|219707|218691|218300|8274
1652369400000|2022-05-12 15:30:00|219500|219101|217563|217385|219800|219646|217349|217000|12263
1652369700000|2022-05-12 15:35:00|217593|217386|218868|218470|219082|218815|217387|217073|13480
1652370000000|2022-05-12 15:40:00|218830|218589|217945|217700|219200|218873|217945|217700|10278
1652370300000|2022-05-12 15:45:00|218000|217800|216597|216360|218300|217803|216399|216190|13999
1652370600000|2022-05-12 15:50:00|216600|216366|215810|215529|216600|216366|215211|215000|18225
1652370900000|2022-05-12 15:55:00|215807|215528|214842|214574|216044|215765|214824|214555|12315
1652371200000|2022-05-12 16:00:00|214811|214575|214294|214002|214873|214592|212845|212625|23848
1652371500000|2022-05-12 16:05:00|214198|214001|214819|214548|214991|214876|213780|213438|11378
1652371800000|2022-05-12 16:10:00|214822|214549|215233|214797|215378|215158|213800|213500|6857
1652372100000|2022-05-12 16:15:00|215082|214791|214656|214219|215288|215116|213988|213700|5690
1652372400000|2022-05-12 16:20:00|214654|214346|215400|215139|215500|215285|214583|214200|5854
1652372700000|2022-05-12 16:25:00|215381|215140|215822|215608|216200|215896|215379|215081|6693
1652373000000|2022-05-12 16:30:00|215819|215566|216909|216670|217300|217100|215629|215495|21943
1652373300000|2022-05-12 16:35:00|216976|216758|216200|215946|217000|216833|216083|215879|7914
1652373600000|2022-05-12 16:40:00|216199|215888|216399|216061|216400|216061|214685|214421|5709
1652373900000|2022-05-12 16:45:00|216400|216116|215381|215000|216709|216501|215155|214800|4123
1652374200000|2022-05-12 16:50:00|215291|215001|215305|214947|215813|215395|214677|214200|14042
1652374500000|2022-05-12 16:55:00|215275|214948|214800|214481|215750|215387|214538|214289|3149
1652374800000|2022-05-12 17:00:00|214705|214482|213851|213501|214999|214679|213846|213500|6562
1652375100000|2022-05-12 17:05:00|213812|213500|213333|213015|214000|213744|213115|213000|11537
1652375400000|2022-05-12 17:10:00|213279|213115|212385|212186|213320|213115|212278|212110|22032
1652375700000|2022-05-12 17:15:00|212384|212223|212181|211805|213138|212841|211909|211600|9883
1652376000000|2022-05-12 17:20:00|212210|211601|212802|212493|213299|213050|212142|211601|3923
1652376300000|2022-05-12 17:25:00|212797|212495|212700|212516|212940|212739|212150|211952|4482
1652376600000|2022-05-12 17:30:00|212677|212411|212063|211852|213205|212978|211874|211700|4438
1652376900000|2022-05-12 17:35:00|212060|211853|210801|210550|212254|211998|210688|210500|8863
1652377200000|2022-05-12 17:40:00|210796|210589|210726|210459|211000|210860|210449|210326|9717
1652377500000|2022-05-12 17:45:00|210695|210458|210044|209901|210726|210589|209999|209823|8427
1652377800000|2022-05-12 17:50:00|210065|209903|209416|209199|210593|210418|209175|209000|15465
1652378100000|2022-05-12 17:55:00|209417|209296|210296|210129|210765|210286|209106|209000|23420
1652378400000|2022-05-12 18:00:00|210229|210130|210998|210837|211500|211319|210211|210001|7529
1652378700000|2022-05-12 18:05:00|210962|210689|209863|209651|211198|210835|209830|209529|5318
1652379000000|2022-05-12 18:10:00|209846|209683|210997|210787|210997|210787|209846|209683|6085
1652379300000|2022-05-12 18:15:00|210917|210642|210934|210672|211267|210916|210264|209900|13602
1652379600000|2022-05-12 18:20:00|210868|210679|211294|211049|211704|211475|210660|210400|9009
1652379900000|2022-05-12 18:25:00|211216|211050|211213|210824|211788|211460|210865|210302|10416
1652380200000|2022-05-12 18:30:00|211170|210895|210544|210179|211358|211002|209959|209692|7245
1652380500000|2022-05-12 18:35:00|210482|210150|209260|209138|210482|210150|209252|209000|12612
1652380800000|2022-05-12 18:40:00|209263|209115|209400|209126|209896|209610|209130|209000|5208
1652381100000|2022-05-12 18:45:00|209366|209318|209561|209400|210000|209820|209366|209201|7826
1652381400000|2022-05-12 18:50:00|209548|209362|209959|209760|210448|210225|209162|209000|6766
1652381700000|2022-05-12 18:55:00|209958|209860|209468|209285|210090|209928|209334|209100|11105
1652382000000|2022-05-12 19:00:00|209434|209207|210074|209751|210276|210024|209417|209207|12490
1652382300000|2022-05-12 19:05:00|210067|209750|209896|209514|210227|210001|209546|209103|10331
1652382600000|2022-05-12 19:10:00|209895|209540|209696|209525|209985|209642|209200|209000|4361
1652382900000|2022-05-12 19:15:00|209686|209400|211358|211091|211500|211342|209678|209400|10426
1652383200000|2022-05-12 19:20:00|211357|211095|212504|212313|212705|212489|211098|210613|17408
1652383500000|2022-05-12 19:25:00|212416|212288|211787|211549|213500|213251|211711|211496|13210
1652383800000|2022-05-12 19:30:00|211812|211623|212164|211980|212709|212513|211653|211500|11243
1652384100000|2022-05-12 19:35:00|212222|211971|212555|212260|212555|212301|211595|211395|17071
1652384400000|2022-05-12 19:40:00|212554|212334|212760|212462|213500|213319|212218|212100|10381
1652384700000|2022-05-12 19:45:00|212509|212300|212350|212172|213022|212800|212211|212018|14639
1652385000000|2022-05-12 19:50:00|212550|212102|213314|212951|213450|213337|212431|212000|30913
1652385300000|2022-05-12 19:55:00|213394|212953|213891|213806|214500|214380|212600|212500|108142
1652385600000|2022-05-12 20:00:00|213819|213800|214400|213702|214800|213945|213819|213300|168932
1652385900000|2022-05-12 20:05:00|214300|214006|213999|213531|214400|214100|213630|213400|1663
1652386200000|2022-05-12 20:10:00|213800|213561|214000|213012|214000|213861|213012|213002|2625
1652386500000|2022-05-12 20:15:00|213500|213014|214000|213502|214000|213504|213500|213014|1361
1652386800000|2022-05-12 20:20:00|214198|213500|213860|213500|214198|213500|213790|213500|329
1652387100000|2022-05-12 20:25:00|214000|213515|213947|213502|214000|213515|213600|213500|916
1652387400000|2022-05-12 20:30:00|213949|213500|213659|213002|213949|213500|213516|213002|526
1652387700000|2022-05-12 20:35:00|213860||213858||213860||213634||179
1652388000000|2022-05-12 20:40:00|213450|213004|214280|213500|214288|214286|213369|213002|2138
1652388300000|2022-05-12 20:45:00|214288|213669|213861|212500|214288|214100|213235|212500|1519
1652388600000|2022-05-12 20:50:00|213000|212502|212698|210600|213637|212502|212264|210600|902
1652388900000|2022-05-12 20:55:00|212500|211502|212500|211607|212500|212178|211800|211500|1262
1652389200000|2022-05-12 21:00:00|212300|212001|212998|212500|213000|212500|212200|212001|1031
1652389500000|2022-05-12 21:05:00|213498|212502|213199|212102|213500|212502|213199|212102|293
1652389800000|2022-05-12 21:10:00|213500|212104|213000|212501|213500|212514|212500|212102|965
1652390100000|2022-05-12 21:15:00|213500|212581|213400|211800|213500|213000|213000|211731|1653
1652390400000|2022-05-12 21:20:00|212747|211802|213500|212012|213500|212300|212747|211700|655
1652390700000|2022-05-12 21:25:00|||||||||287
1652391000000|2022-05-12 21:30:00|213484|212511|213399|212502|213500|212511|213399|212502|239
1652391300000|2022-05-12 21:35:00|213397|212501|213298|212500|213397|212761|213298|212500|84
1652391600000|2022-05-12 21:40:00|213300|212502|213300|212502|213300|212502|213300|212502|80
1652391900000|2022-05-12 21:45:00|213100|212800|213399|212800|213399|212800|213100|212800|321
1652392200000|2022-05-12 21:50:00|213397|212802|213001|212500|213397|212859|213001|212500|398
1652392500000|2022-05-12 21:55:00|212850|212502|213100|212500|213100|212850|212850|212500|836
1652392800000|2022-05-12 22:00:00||212507||212701||212710||212507|362
1652393100000|2022-05-12 22:05:00|213099|212710|213500|212722|213500|212722|213099|212710|317
1652393400000|2022-05-12 22:10:00|213486|212900|213861|213200|213861|213200|213480|212710|429
1652393700000|2022-05-12 22:15:00|213800|213300|213800|212901|213800|213486|213800|212901|394
1652394000000|2022-05-12 22:20:00|213600|213500|213466|213001|213600|213500|213466|213001|268
1652394300000|2022-05-12 22:25:00|213549|213100|213459|213100|213800|213100|213459|213100|218
1652394600000|2022-05-12 22:30:00|213800|213150|213800|213127|213800|213150|213800|213127|34
1652394900000|2022-05-12 22:35:00|||||||||74
1652395200000|2022-05-12 22:40:00|||||||||83
1652395500000|2022-05-12 22:45:00|213534|213220|213800|213220|213800|213310|213510|213220|263
1652395800000|2022-05-12 22:50:00|||||||||96
1652396100000|2022-05-12 22:55:00|213860||213860||213860||213860||353
1652396400000|2022-05-12 23:00:00|213850|213001|213861|213210|213861|213300|213400|213001|921
1652396700000|2022-05-12 23:05:00|214000|213300|214400|213600|214400|213600|213860|213300|337
1652397000000|2022-05-12 23:10:00||213810||213581||213881||213500|232
1652397300000|2022-05-12 23:15:00||213615||213801||213801||213600|37
1652397600000|2022-05-12 23:20:00|214500|214200|214500|214001|214500|214200|214500|214001|39
1652397900000|2022-05-12 23:25:00||214250||214300||214300||214250|150
1652398200000|2022-05-12 23:30:00|214512|214400|214800|214400|214800|214700|214512|214400|1311
1652398500000|2022-05-12 23:35:00||214500||214500||214500||214500|156
1652398800000|2022-05-12 23:40:00||214611||214650||214650||214611|154
1652399100000|2022-05-12 23:45:00|215000|214725|216000|214800|216000|214800|215000|214400|1156
1652399400000|2022-05-12 23:50:00|215400|214753|215400|214700|215400|214800|215400|214420|294
1652399700000|2022-05-12 23:55:00|215800|214900|215800|215019|215800|215019|215800|214900|481
1652428800000|2022-05-13 08:00:00|219670|218311|219670|218000|219670|218421|219300|217500|145
1652429100000|2022-05-13 08:05:00|220000|218500|220100|219000|220752|219538|219400|218000|1560
1652429400000|2022-05-13 08:10:00|219800|218000|219000|218000|219800|218100|219000|218000|309
1652429700000|2022-05-13 08:15:00||218613||218000||218614||218000|452
1652430000000|2022-05-13 08:20:00|||||||||123
1652430300000|2022-05-13 08:25:00|219182|218670|219500|218112|219500|219136|219182|218000|426
1652430600000|2022-05-13 08:30:00|219000|218117|220500|218744|220500|218803|219000|218112|423
1652430900000|2022-05-13 08:35:00|219000|218000|219000|218112|219000|218112|218950|218000|147
1652431200000|2022-05-13 08:40:00|218989|218210|219000|218000|219000|218210|218721|218000|195
1652431500000|2022-05-13 08:45:00|218619|218002|219000|218000|219000|218002|218390|218000|272
1652431800000|2022-05-13 08:50:00|218800||218800||218800||218800||50
1652432100000|2022-05-13 08:55:00|218799|218100|218799|218002|218799|218201|218799|218000|300
1652432400000|2022-05-13 09:00:00|218500|218150|218799|218012|218799|218250|218500|218000|116
1652432700000|2022-05-13 09:05:00|218772|218300|218950|218000|220000|218460|218772|218000|301
1652433000000|2022-05-13 09:10:00|219000|218100|219494|218000|219700|218100|218646|218000|188
1652433300000|2022-05-13 09:15:00|219500||219000||219500||218500||172
1652433600000|2022-05-13 09:20:00|218999|218100|218999|218000|219000|218101|218999|218000|157
1652433900000|2022-05-13 09:25:00|218679|218101|218999|218000|218999|218207|218679|218000|72
1652434200000|2022-05-13 09:30:00|218628|217834|218299|217331|218772|217834|218299|217331|754
1652434500000|2022-05-13 09:35:00|218201|217512|218800|217331|219000|218000|218201|217331|174
1652434800000|2022-05-13 09:40:00|218772|217870|218498|217651|219000|218030|218498|217331|21
1652435100000|2022-05-13 09:45:00|219000|218080|219000|217331|219000|218420|219000|217331|224
1652435400000|2022-05-13 09:50:00|218950|217950|219000|217331|219000|217960|218383|217331|198
1652435700000|2022-05-13 09:55:00|218950|217950|218900|217331|219000|218000|218503|217331|36
1652436000000|2022-05-13 10:00:00|219000|218200|218900|218030|219000|218200|218900|218000|133
1652436300000|2022-05-13 10:05:00|218400|218040|218900|217331|218900|218040|218400|217331|276
1652436600000|2022-05-13 10:10:00|218894||218894||218894||218356||66
1652436900000|2022-05-13 10:15:00|218731|217336|218300|217331|218950|217700|218262|217331|273
1652437200000|2022-05-13 10:20:00|218900|217500|218900|217500|218950|217500|217900|217500|156
1652437500000|2022-05-13 10:25:00|218950||218900||218950||218900||43
1652437800000|2022-05-13 10:30:00|218950||218100||218950||218100||367
1652438100000|2022-05-13 10:35:00|218500||218500||218500||218500||324
1652438400000|2022-05-13 10:40:00||217840||217840||217840||217840|124
1652438700000|2022-05-13 10:45:00|||||||||28
1652439000000|2022-05-13 10:50:00|218340||218500||218500||218150||351
1652439300000|2022-05-13 10:55:00|218350|217841|218500|217840|218500|217841|218300|217840|68
1652439600000|2022-05-13 11:00:00|218900|218416|218100|217506|219000|218420|218100|217500|2967
1652439900000|2022-05-13 11:05:00|218659|217511|218000|217526|218659|217800|217900|217500|926
1652440200000|2022-05-13 11:10:00|217950|217530|218200|217800|218250|217800|217700|217526|714
1652440500000|2022-05-13 11:15:00|218400|217802|218250|217800|218659|217804|218011|217685|461
1652440800000|2022-05-13 11:20:00|218000|217550|217989|217530|218000|217550|217989|217500|466
1652441100000|2022-05-13 11:25:00|218000|217520|217979|217700|218000|217721|217627|217520|1023
1652441400000|2022-05-13 11:30:00|218000|217652|218200|218000|218200|218030|217817|217652|2386
1652441700000|2022-05-13 11:35:00|218489|218001|218499|217900|218499|218100|218000|217700|863
1652442000000|2022-05-13 11:40:00|218098|217700|218498|218026|218499|218031|218098|217700|558
1652442300000|2022-05-13 11:45:00|218499|218036|219000|218204|219000|218387|218388|218036|832
1652442600000|2022-05-13 11:50:00|218998|218206|218800|218201|218999|218214|218797|217700|365
1652442900000|2022-05-13 11:55:00|218994|218250|219000|218512|219068|218602|218798|218201|1483
1652443200000|2022-05-13 12:00:00|218946|218502|219000|218707|219000|218707|218670|218129|1857
1652443500000|2022-05-13 12:05:00|218989|218500|218852|218605|219000|218750|218848|218444|1359
1652443800000|2022-05-13 12:10:00|218873|218712|218800|218551|218873|218713|218524|218200|3220
1652444100000|2022-05-13 12:15:00|218789|218610|218899|218500|218900|218723|218789|218500|848
1652444400000|2022-05-13 12:20:00|218820|218503|218872|218500|218899|218503|218820|218300|1246
1652444700000|2022-05-13 12:25:00|218800|218800|218999|218400|219000|218900|218322|218300|6138
1652445000000|2022-05-13 12:30:00|219000|218545|219287|219019|219399|219019|218989|218545|3951
1652445300000|2022-05-13 12:35:00|219299|219000|219179|218737|219300|219001|218965|218328|1790
1652445600000|2022-05-13 12:40:00|219100|218711|218799|218300|219299|218800|218799|218300|2964
1652445900000|2022-05-13 12:45:00|218595|218320|218700|218500|218799|218570|218595|218320|1026
1652446200000|2022-05-13 12:50:00|218799|218501|219280|218611|219300|218611|218799|218501|1473
1652446500000|2022-05-13 12:55:00|219278|218777|219000|218600|219278|218777|218934|218600|1450
1652446800000|2022-05-13 13:00:00|218955|218609|218872|218500|219276|218609|218538|218302|3915
1652447100000|2022-05-13 13:05:00|218800|218517|218697|218311|218900|218758|218697|218300|1692
1652447400000|2022-05-13 13:10:00|218799|218500|218500|217602|218800|218500|218300|217602|1710
1652447700000|2022-05-13 13:15:00|218490|217800|218483|218101|218490|218101|218349|217800|1432
1652448000000|2022-05-13 13:20:00|218353|218100|218400|217900|218488|218100|218200|217900|1764
1652448300000|2022-05-13 13:25:00|218675|218140|218800|217905|218800|218206|218489|217900|2514
1652448600000|2022-05-13 13:30:00|218500|218004|216444|216173|218800|218350|216444|216100|72587
1652448900000|2022-05-13 13:35:00|216440|216148|218028|217694|218500|218344|215601|215125|35963
1652449200000|2022-05-13 13:40:00|218025|217702|220317|220094|220880|220700|217232|217000|28368
1652449500000|2022-05-13 13:45:00|220320|220045|220518|220293|220923|220678|219521|219200|29190
1652449800000|2022-05-13 13:50:00|220515|220332|222408|222265|223105|222855|220515|220142|38220
1652450100000|2022-05-13 13:55:00|222500|222302|221527|221029|222978|222801|221130|220800|13861
1652450400000|2022-05-13 14:00:00|221525|221323|222000|221666|222497|222283|221400|220801|11256
1652450700000|2022-05-13 14:05:00|221999|221761|222181|221920|222500|222325|221394|221225|6971
1652451000000|2022-05-13 14:10:00|222180|221922|221472|221064|222800|222646|221067|220900|19437
1652451300000|2022-05-13 14:15:00|221457|221188|221904|221615|222101|221883|221247|221040|8756
1652451600000|2022-05-13 14:20:00|221912|221710|222976|222839|223200|223093|221820|221463|13632
1652451900000|2022-05-13 14:25:00|222970|222850|221957|221729|223300|223150|221764|221525|12555
1652452200000|2022-05-13 14:30:00|221978|221850|222186|221998|222400|222236|221728|221602|8446
1652452500000|2022-05-13 14:35:00|222185|222021|222799|222465|223000|222818|222142|221920|10048
1652452800000|2022-05-13 14:40:00|222800|222503|221682|221500|222941|222850|221637|221500|10374
1652453100000|2022-05-13 14:45:00|221683|221501|221988|221887|222236|221950|221139|220900|12531
1652453400000|2022-05-13 14:50:00|221966|221800|222360|222179|222413|222252|221788|221504|4067
1652453700000|2022-05-13 14:55:00|222359|222201|221941|221794|222717|222429|221718|221501|7150
1652454000000|2022-05-13 15:00:00|221897|221732|221500|221309|221897|221738|221241|221058|7925
1652454300000|2022-05-13 15:05:00|221599|221413|222030|221697|222165|222050|221555|221309|9159
1652454600000|2022-05-13 15:10:00|221999|221698|222331|222097|222390|222300|221801|221679|10845
1652454900000|2022-05-13 15:15:00|222137|222024|222096|221850|222629|222503|221909|221820|13551
1652455200000|2022-05-13 15:20:00|222095|222000|222939|222757|222939|222834|222095|221850|2928
1652455500000|2022-05-13 15:25:00|222938|222769|222987|222811|223183|223079|222713|222556|7124
1652455800000|2022-05-13 15:30:00|223002|222826|222542|222348|223002|222829|222079|221850|10881
1652456100000|2022-05-13 15:35:00|222531|222404|222995|222833|223170|223066|222373|222263|7605
1652456400000|2022-05-13 15:40:00|222993|222800|222665|222421|222993|222835|222500|222200|8708
1652456700000|2022-05-13 15:45:00|222666|222422|222928|222800|223056|222891|222622|222421|3881
1652457000000|2022-05-13 15:50:00|222943|222816|223677|223487|223677|223593|222897|222759|11811
1652457300000|2022-05-13 15:55:00|223675|223488|223406|223212|223900|223736|223267|223094|10891
1652457600000|2022-05-13 16:00:00|223389|223225|224078|223891|224166|223982|223121|223000|11766
1652457900000|2022-05-13 16:05:00|224051|223890|224296|224130|224300|224157|223891|223738|6529
1652458200000|2022-05-13 16:10:00|224242|224167|224606|224500|225195|225099|224016|223906|14129
1652458500000|2022-05-13 16:15:00|224658|224520|224118|224039|224666|224598|224117|224039|5119
1652458800000|2022-05-13 16:20:00|224091|224017|223754|223517|224211|224019|223432|223270|4437
1652459100000|2022-05-13 16:25:00|223801|223590|223674|223337|223865|223648|223480|223294|3821
1652459400000|2022-05-13 16:30:00|223680|223506|224126|223850|224400|224243|223680|223489|6688
1652459700000|2022-05-13 16:35:00|224087|223844|223696|223526|224182|224004|223696|223500|2164
1652460000000|2022-05-13 16:40:00|223746|223545|223577|223471|223900|223801|223541|223377|5402
1652460300000|2022-05-13 16:45:00|223643|223462|223168|222850|223658|223462|222962|222774|8548
1652460600000|2022-05-13 16:50:00|223170|222851|222693|222496|223170|222851|222187|222000|6799
1652460900000|2022-05-13 16:55:00|222692|222607|223196|223007|223463|223301|222692|222607|4408
1652461200000|2022-05-13 17:00:00|223320|223108|223117|223000|223509|223369|222756|222500|7132
1652461500000|2022-05-13 17:05:00|223115|222951|222976|222801|223122|222951|222731|222500|1806
1652461800000|2022-05-13 17:10:00|222980|222815|223277|223057|223277|223089|222585|222500|5540
1652462100000|2022-05-13 17:15:00|223122|222945|222953|222724|223195|223100|222786|222532|4966
1652462400000|2022-05-13 17:20:00|222963|222731|223277|223175|223277|223175|222601|222500|6830
1652462700000|2022-05-13 17:25:00|223276|223195|223374|223155|223670|223427|223176|223000|7265
1652463000000|2022-05-13 17:30:00|223385|223165|223699|223568|223800|223676|223343|223080|3435
1652463300000|2022-05-13 17:35:00|223687|223561|223556|223423|223700|223561|223274|223059|2757
1652463600000|2022-05-13 17:40:00|223500|223424|222921|222653|223500|223428|222562|222313|5607
1652463900000|2022-05-13 17:45:00|222866|222701|222770|222635|222903|222729|222325|222200|3447
1652464200000|2022-05-13 17:50:00|222702|222634|222479|222286|222751|222634|222244|222100|5211
1652464500000|2022-05-13 17:55:00|222466|222260|222388|222260|222508|222353|221987|221909|14587
1652464800000|2022-05-13 18:00:00|222386|222255|221298|221163|222500|222264|221071|220900|22267
1652465100000|2022-05-13 18:05:00|221230|221159|221374|221100|221500|221300|220836|220590|10920
1652465400000|2022-05-13 18:10:00|221337|221116|220989|220872|221747|221501|220947|220800|9386
1652465700000|2022-05-13 18:15:00|220988|220875|221694|221546|221700|221560|220866|220800|5518
1652466000000|2022-05-13 18:20:00|221700|221564|220957|220839|221700|221590|220795|220652|6636
1652466300000|2022-05-13 18:25:00|221006|220871|221301|221086|221301|221200|220817|220701|3083
1652466600000|2022-05-13 18:30:00|221240|221087|222105|221897|222900|222521|221212|221087|7367
1652466900000|2022-05-13 18:35:00|222131|221894|221993|221779|222250|221957|221649|221451|7738
1652467200000|2022-05-13 18:40:00|221988|221785|222365|222146|222546|222315|221807|221398|3727
1652467500000|2022-05-13 18:45:00|222400|222212|222361|222174|222400|222218|221907|221652|5836
1652467800000|2022-05-13 18:50:00|222300|222176|223699|223453|223699|223463|222300|222176|11825
1652468100000|2022-05-13 18:55:00|223587|223461|223753|223602|224000|223870|223489|223383|9071
1652468400000|2022-05-13 19:00:00|223700|223607|223476|223251|224100|223948|223353|223182|6125
1652468700000|2022-05-13 19:05:00|223448|223273|223979|223848|224100|223952|223447|223181|5600
1652469000000|2022-05-13 19:10:00|224061|223849|225410|225308|225500|225400|223912|223807|19488
1652469300000|2022-05-13 19:15:00|225417|225372|225228|225109|225500|225479|225013|224819|13254
1652469600000|2022-05-13 19:20:00|225183|225119|225882|225800|225960|225865|225052|224938|21142
1652469900000|2022-05-13 19:25:00|225900|225781|226129|226021|226241|226101|225300|225184|11797
1652470200000|2022-05-13 19:30:00|226106|226044|224640|224513|226360|226258|224604|224507|12459
1652470500000|2022-05-13 19:35:00|224642|224514|224799|224605|225106|225041|224200|224100|19283
1652470800000|2022-05-13 19:40:00|224765|224546|225378|225223|225754|225601|224653|224502|12582
1652471100000|2022-05-13 19:45:00|225400|225242|225373|225152|225793|225532|224915|224730|20095
1652471400000|2022-05-13 19:50:00|225356|225149|225962|225804|226000|225853|224696|224517|34507
1652471700000|2022-05-13 19:55:00|225961|225800|226263|226056|226385|226312|225197|225000|60000
1652472000000|2022-05-13 20:00:00|226498|226476|226300|226111|226699|226476|226230|226111|4933
1652472300000|2022-05-13 20:05:00|226262|226125|226150|226000|226262|226145|226110|225820|3665
1652472600000|2022-05-13 20:10:00|226110|225990|226000|225900|226110|225990|225907|225660|1906
1652472900000|2022-05-13 20:15:00|226100|225950|225800|225565|226200|226000|225700|225300|2797
1652473200000|2022-05-13 20:20:00|225600|225501|226000|225702|226200|225802|225600|225344|3914
1652473500000|2022-05-13 20:25:00|226100|225850|226100|225701|226100|225900|226050|225701|1479
1652473800000|2022-05-13 20:30:00|226000|225800|226000|225812|226000|225900|225900|225800|729
1652474100000|2022-05-13 20:35:00|225950|225813|225900|225813|226000|225813|225900|225813|863
1652474400000|2022-05-13 20:40:00|225950|225900|225950|225813|225950|225900|225950|225813|1039
1652474700000|2022-05-13 20:45:00|226000|225830|225900|225813|226000|225841|225887|225813|535
1652475000000|2022-05-13 20:50:00|225831|225812|225900|225689|225900|225812|225750|225500|1117
1652475300000|2022-05-13 20:55:00|225800|225675|225900|225800|225900|225800|225800|225675|930
1652688000000|2022-05-16 08:00:00|225408|224576|225368|224200|226199|224576|225147|224100|183
1652688300000|2022-05-16 08:05:00|225500||225363||225768||225363||33
1652688600000|2022-05-16 08:10:00|225476|224211|225500|224251|225500|224251|225230|224211|105
1652688900000|2022-05-16 08:15:00|226064|224250|226064|224500|228000|224900|226000|224250|287
1652689200000|2022-05-16 08:20:00|226469|224300|226064|224300|228000|224300|226000|224300|44
1652689500000|2022-05-16 08:25:00|226298|224200|226064|224400|227995|224400|225290|223629|105
1652689800000|2022-05-16 08:30:00|227995||226064||227995||225500||96
1652690100000|2022-05-16 08:35:00|226000|224200|226064|224200|226064|224200|226000|224200|5
1652690400000|2022-05-16 08:40:00||224300||224200||224300||224200|19
1652690700000|2022-05-16 08:45:00||224201||224201||224201||224201|2
1652691000000|2022-05-16 08:50:00|226000|224500|226064|225000|226064|225000|226000|224500|64
1652691300000|2022-05-16 08:55:00|229900|225001|226899|225200|230000|225200|226705|225001|88
1652691600000|2022-05-16 09:00:00|226898|225001|229900|225002|229900|225002|226897|225001|9
1652691900000|2022-05-16 09:05:00|228244|225001|226893|225002|229900|225002|226064|225001|83
1652692200000|2022-05-16 09:10:00|226891|225003|226899|225200|229900|225200|226891|225003|68
1652692500000|2022-05-16 09:15:00|226898|225201|229000|225202|229900|225202|226890|225201|84
1652692800000|2022-05-16 09:20:00|226889||229800||229900||226719||119
1652693100000|2022-05-16 09:25:00|226718|225260|226899|224500|229900|225260|226665|224500|74
1652693400000|2022-05-16 09:30:00|226663|225001|226601|225001|229900|225001|226601|225001|21
1652693700000|2022-05-16 09:35:00|226600||226899||229900||226064||26
1652694000000|2022-05-16 09:40:00|226543|225000|229800|224836|229800|225000|225406|224500|200
1652694300000|2022-05-16 09:45:00|226898|224837|229343|224500|229800|224837|226064|224500|75
1652694600000|2022-05-16 09:50:00|226548|224201|229343|224201|229343|224201|226399|224201|66
1652694900000|2022-05-16 09:55:00|226483|224305|226281|224601|229343|224601|226064|224305|147
1652695200000|2022-05-16 10:00:00|226280|224701|229577|224901|229577|225001|226280|224701|111
1652695500000|2022-05-16 10:05:00|226647|224942|229268|223800|229600|224944|224200|223800|799
1652695800000|2022-05-16 10:10:00|226120|224001|226091|224352|229193|224500|226091|224001|30
1652696100000|2022-05-16 10:15:00|227995|224400|227995|224500|229268|224500|226077|224400|16
1652696400000|2022-05-16 10:20:00|226025|224501|225916|224205|229268|224501|225916|224202|39
1652696700000|2022-05-16 10:25:00|225914|224500|228000|224500|229268|224500|225914|224500|100
1652697000000|2022-05-16 10:30:00|226310|224600|226106|224430|229343|224600|224768|224430|104
1652697300000|2022-05-16 10:35:00|228800|224360|228000|224500|229268|224500|226023|224001|74
1652697600000|2022-05-16 10:40:00|226274|224300|226057|224301|229268|224301|226057|224300|56
1652697900000|2022-05-16 10:45:00|226055|224500|228725|224600|229427|224605|226054|224500|180
1652698200000|2022-05-16 10:50:00|226566|224301|226331|224450|228000|224450|226331|224301|18
1652698500000|2022-05-16 10:55:00|226330|224301|226000|224502|228800|224502|225104|224301|13
1652698800000|2022-05-16 11:00:00|226500|224727|225498|225000|226500|225000|225498|224502|496
1652699100000|2022-05-16 11:05:00|225900|225001|225700|225211|225900|225300|225700|225001|325
1652699400000|2022-05-16 11:10:00|225698|225200|225498|225126|225698|225200|225488|225114|343
1652699700000|2022-05-16 11:15:00|225500|225114|225691|225150|226064|225300|225200|225101|261
1652700000000|2022-05-16 11:20:00|225500|225156|225798|225301|226064|225500|225399|225150|522
1652700300000|2022-05-16 11:25:00|226064|225310|225500|225150|226064|225400|225500|225150|344
1652700600000|2022-05-16 11:30:00|225600|225200|225390|225055|225600|225200|225390|225055|862
1652700900000|2022-05-16 11:35:00|226064|225056|225798|225200|226064|225200|225798|225000|315
1652701200000|2022-05-16 11:40:00|225499|225330|225500|225200|225798|225400|225300|225200|438
1652701500000|2022-05-16 11:45:00|225400|225300|225500|225300|225500|225300|225400|225300|486
1652701800000|2022-05-16 11:50:00|225480|225400|225798|225400|225800|225400|225480|225300|369
1652702100000|2022-05-16 11:55:00|225800|225300|225800|225500|225800|225500|225790|225300|196
1652702400000|2022-05-16 12:00:00|226100|225400|226057|225488|226100|225700|225700|225300|928
1652702700000|2022-05-16 12:05:00|225999|225500|225989|225300|226064|225500|225500|225200|1193
1652703000000|2022-05-16 12:10:00|225600|225303|225700|225577|225989|225577|225600|225303|523
1652703300000|2022-05-16 12:15:00|225694|225433|225700|225511|225700|225511|225694|225433|414
1652703600000|2022-05-16 12:20:00|225785|225700|226100|225800|226100|225900|225785|225511|1111
1652703900000|2022-05-16 12:25:00|226098|225850|226100|225756|226100|226000|226064|225611|1542
1652704200000|2022-05-16 12:30:00|226099|225761|228090|226600|228093|226600|226045|225621|2268
1652704500000|2022-05-16 12:35:00|227998|226601|227000|226603|227998|227300|227000|226311|1543
1652704800000|2022-05-16 12:40:00|226998|226601|226840|226602|226998|226700|226798|226458|1088
1652705100000|2022-05-16 12:45:00|226794|226600|226700|226400|226800|226600|226598|226400|1239
1652705400000|2022-05-16 12:50:00|226800|226258|226788|226258|226800|226400|226600|226258|342
1652705700000|2022-05-16 12:55:00|226797|226328|226795|226258|226797|226793|226400|226258|1632
1652706000000|2022-05-16 13:00:00|226792|226259|226495|226258|226795|226259|226495|226258|222
1652706300000|2022-05-16 13:05:00|226758|226250|226392|226108|226758|226250|226198|226100|1565
1652706600000|2022-05-16 13:10:00|226498|226100|226400|225707|226500|226100|225900|225706|2495
1652706900000|2022-05-16 13:15:00|225998|225800|225994|225500|226000|225800|225700|225300|1742
1652707200000|2022-05-16 13:20:00|225800|225300|225700|225500|225800|225500|225500|225250|1560
1652707500000|2022-05-16 13:25:00|226000|225599|226527|226110|226766|226475|225998|225500|4164
1652707800000|2022-05-16 13:30:00|226200|226100|225297|224889|226500|226100|224432|224200|30057
1652708100000|2022-05-16 13:35:00|225289|225009|227089|226697|227089|226697|223998|223800|30016
1652708400000|2022-05-16 13:40:00|226988|226547|225698|225291|228000|227800|225342|225061|27656
1652708700000|2022-05-16 13:45:00|225574|225290|223804|223570|226014|225702|223373|223100|24655
1652709000000|2022-05-16 13:50:00|223800|223573|224499|224236|225318|224906|223486|223300|11490
1652709300000|2022-05-16 13:55:00|224500|224301|223577|223377|225000|224810|223434|223103|8079
1652709600000|2022-05-16 14:00:00|223578|223202|222646|222273|223580|223339|221877|221393|29644
1652709900000|2022-05-16 14:05:00|222759|222555|224641|224434|224641|224434|222746|222272|16981
1652710200000|2022-05-16 14:10:00|224631|224436|223908|223385|224831|224715|223491|223274|13810
1652710500000|2022-05-16 14:15:00|223626|223274|224230|223911|224760|224502|223449|223100|12812
1652710800000|2022-05-16 14:20:00|224353|223906|225095|224812|225562|225249|224257|223906|14580
1652711100000|2022-05-16 14:25:00|225094|224814|225956|225688|225994|225778|224597|224238|8894
1652711400000|2022-05-16 14:30:00|225940|225685|223799|223446|225941|225900|223453|223002|11561
1652711700000|2022-05-16 14:35:00|223795|223513|223995|223753|224225|223891|223608|223300|8786
1652712000000|2022-05-16 14:40:00|223973|223679|223164|222901|223981|223757|222855|222500|17456
1652712300000|2022-05-16 14:45:00|223112|222812|222930|222723|223164|223040|222698|222500|16087
1652712600000|2022-05-16 14:50:00|222927|222721|222288|222100|223225|222987|222107|222002|26269
1652712900000|2022-05-16 14:55:00|222248|222101|221654|221502|222276|222101|221397|221200|19913
1652713200000|2022-05-16 15:00:00|221604|221463|221655|221376|222007|221700|220917|220800|14150
1652713500000|2022-05-16 15:05:00|221637|221375|222445|222251|222445|222315|221237|221000|6075
1652713800000|2022-05-16 15:10:00|222368|222280|222499|222102|222800|222579|222262|222046|5546
1652714100000|2022-05-16 15:15:00|222497|222116|223010|222854|223130|223026|222282|222100|7253
1652714400000|2022-05-16 15:20:00|223009|222857|222486|222350|223106|222986|222434|222100|5176
1652714700000|2022-05-16 15:25:00|222571|222245|222121|221855|222571|222245|221653|221500|6239
1652715000000|2022-05-16 15:30:00|222120|221856|222455|222182|222455|222195|221726|221501|5040
1652715300000|2022-05-16 15:35:00|222450|222120|222308|222031|222555|222257|221137|221000|6568
1652715600000|2022-05-16 15:40:00|222257|222030|222524|222313|222564|222313|221472|221299|9113
1652715900000|2022-05-16 15:45:00|222484|222314|222815|222637|222815|222721|222279|222021|12347
1652716200000|2022-05-16 15:50:00|222909|222706|223484|223288|223500|223382|222599|222396|13028
1652716500000|2022-05-16 15:55:00|223500|223307|223700|223499|223800|223629|223405|223241|7689
1652716800000|2022-05-16 16:00:00|223699|223508|223874|223709|224200|224025|223278|223000|8732
1652717100000|2022-05-16 16:05:00|223872|223701|223360|222957|224100|223954|223170|222900|5784
1652717400000|2022-05-16 16:10:00|223343|223013|223096|222690|223358|223019|222548|222367|4156
1652717700000|2022-05-16 16:15:00|223111|222752|222961|222734|223111|222762|222490|222168|4338
1652718000000|2022-05-16 16:20:00|222935|222735|222348|222129|222935|222735|222119|222000|1650
1652718300000|2022-05-16 16:25:00|222398|222142|222426|222129|222577|222388|222279|222000|2724
1652718600000|2022-05-16 16:30:00|222427|222174|222450|222272|222599|222452|222296|222012|2153
1652718900000|2022-05-16 16:35:00|222447|222301|221924|221630|222887|222703|221924|221625|6275
1652719200000|2022-05-16 16:40:00|221872|221669|221551|221319|222001|221930|221551|221198|6333
1652719500000|2022-05-16 16:45:00|221421|221200|221968|221741|222085|222000|221300|221110|3878
1652719800000|2022-05-16 16:50:00|222014|221888|221300|221120|222113|221984|221250|221111|5066
1652720100000|2022-05-16 16:55:00|221262|221111|221457|221255|221625|221404|221194|221002|2475
1652720400000|2022-05-16 17:00:00|221513|221254|221619|221371|221619|221377|220827|220572|3826
1652720700000|2022-05-16 17:05:00|221535|221313|222095|221858|222113|221942|221156|221000|7147
1652721000000|2022-05-16 17:10:00|222094|221805|222403|222306|222714|222544|221958|221766|3113
1652721300000|2022-05-16 17:15:00|222583|222305|221350|221141|222599|222356|221272|221083|5691
1652721600000|2022-05-16 17:20:00|221270|221101|222100|222000|222237|222061|221270|221087|4296
1652721900000|2022-05-16 17:25:00|222188|222001|222450|222338|222600|222450|221887|221701|3992
1652722200000|2022-05-16 17:30:00|222600|222339|222500|222342|222999|222832|222410|222262|4559
1652722500000|2022-05-16 17:35:00|222455|222263|222885|222619|222900|222715|222289|221987|2081
1652722800000|2022-05-16 17:40:00|222877|222631|222911|222744|223159|223013|222347|222096|5809
1652723100000|2022-05-16 17:45:00|222831|222657|222359|222141|222900|222700|222350|222104|1899
1652723400000|2022-05-16 17:50:00|222358|222145|222545|222204|222702|222569|222225|221939|2418
1652723700000|2022-05-16 17:55:00|222531|222208|222810|222634|222899|222761|222512|222208|2398
1652724000000|2022-05-16 18:00:00|222836|222635|223389|223172|223400|223252|222321|222140|3757
1652724300000|2022-05-16 18:05:00|223400|223303|223900|223717|224089|223927|223400|223303|5264
1652724600000|2022-05-16 18:10:00|223849|223621|223433|223205|223900|223650|223362|223011|4720
1652724900000|2022-05-16 18:15:00|223434|223216|223569|223444|223817|223617|223299|223100|4348
1652725200000|2022-05-16 18:20:00|223643|223446|224000|223853|224089|223922|223550|223269|2170
1652725500000|2022-05-16 18:25:00|223998|223901|224350|224154|224400|224218|223959|223781|4239
1652725800000|2022-05-16 18:30:00|224348|224163|224938|224620|224940|224836|224275|224149|8269
1652726100000|2022-05-16 18:35:00|224935|224621|224835|224626|224950|224716|224338|224001|5443
1652726400000|2022-05-16 18:40:00|224877|224677|224825|224612|225200|225076|224645|224462|13860
1652726700000|2022-05-16 18:45:00|224821|224643|224048|223938|224951|224643|223847|223636|5592
1652727000000|2022-05-16 18:50:00|224046|223832|224173|223786|224500|224139|223556|223387|4579
1652727300000|2022-05-16 18:55:00|223994|223775|224400|224274|224790|224551|223962|223775|4694
1652727600000|2022-05-16 19:00:00|224399|224309|224056|223944|224500|224373|223754|223595|2970
1652727900000|2022-05-16 19:05:00|224101|223925|223680|223415|224225|224054|223680|223415|2243
1652728200000|2022-05-16 19:10:00|223690|223401|222721|222518|223744|223401|222576|222389|3557
1652728500000|2022-05-16 19:15:00|222708|222452|222546|222375|222909|222704|222187|222000|6241
1652728800000|2022-05-16 19:20:00|222493|222376|222419|222161|222660|222564|222092|221909|8803
1652729100000|2022-05-16 19:25:00|222433|222203|222581|222403|222660|222527|222227|222108|2699
1652729400000|2022-05-16 19:30:00|222499|222413|222398|222104|222700|222574|222174|222000|8802
1652729700000|2022-05-16 19:35:00|222393|222087|222054|221936|222400|222228|221882|221686|4392
1652730000000|2022-05-16 19:40:00|222129|221968|221300|221159|222266|221988|221233|221125|11726
1652730300000|2022-05-16 19:45:00|221260|221125|221208|221000|221369|221300|220968|220800|14933
1652730600000|2022-05-16 19:50:00|221207|221102|221653|221458|222100|222022|221207|221000|13558
1652730900000|2022-05-16 19:55:00|221652|221460|221760|221621|221911|221804|221107|221014|30853
1652731200000|2022-05-16 20:00:00|222043|221009|221859|221651|222043|221800|221700|220800|198347
1652731500000|2022-05-16 20:05:00|221799|221621|221748|221621|221799|221621|221748|221621|344
1652731800000|2022-05-16 20:10:00|||||||||350
1652732100000|2022-05-16 20:15:00|221747|221508|221748|221616|221748|221616|221621|221508|471
1652732400000|2022-05-16 20:20:00|221700|221610|221621|221500|221700|221610|221600|221325|930
1652732700000|2022-05-16 20:25:00|221678|221503|221700|221500|221700|221503|221678|221325|922
1652733000000|2022-05-16 20:30:00||221517||221518||221518||221517|135
1652733300000|2022-05-16 20:35:00|||||||||46
1652733600000|2022-05-16 20:40:00|221690|221592|221748|221500|221748|221592|221600|221500|537
1652733900000|2022-05-16 20:45:00|||||||||18
1652734200000|2022-05-16 20:50:00|221740|221509|221700|221605|221748|221605|221699|221402|96
1652734500000|2022-05-16 20:55:00|||||||||36
1652734800000|2022-05-16 21:00:00|||||||||118
1652735100000|2022-05-16 21:05:00|221748|221500|221748|221500|221748|221500|221748|221500|90
1652735400000|2022-05-16 21:10:00|221716|221600|221700|221603|221716|221603|221700|221600|202
1652735700000|2022-05-16 21:15:00|||||||||25
1652736000000|2022-05-16 21:20:00|221716|221350|221600|221495|221716|221550|221600|221325|528
1652736300000|2022-05-16 21:25:00|||||||||48
1652736600000|2022-05-16 21:30:00|221700|221401|221679|221500|221700|221500|221679|221401|276
1652736900000|2022-05-16 21:35:00|221700|221503|221699|221530|221700|221530|221699|221503|83
1652737200000|2022-05-16 21:40:00||221553||221553||221553||221553|9
1652737500000|2022-05-16 21:45:00||221554||221554||221554||221554|47
1652737800000|2022-05-16 21:50:00|221666|221600|221748|221600|221748|221600|221666|221600|687
1652738100000|2022-05-16 21:55:00|221859|221620|221859|221620|221859|221620|221859|221620|71
1652738400000|2022-05-16 22:00:00|221900|221600|221900|221603|221900|221649|221900|221600|146
1652738700000|2022-05-16 22:05:00|221859|221800|221859|221600|221859|221800|221859|221600|278
1652739000000|2022-05-16 22:10:00|221900|221610|221900|221649|221900|221649|221900|221610|26
1652739300000|2022-05-16 22:15:00|221860|221608|221860|221712|221860|221712|221860|221608|31
1652739600000|2022-05-16 22:20:00|221900|221730|221859|221712|221900|221730|221859|221712|58
1652739900000|2022-05-16 22:25:00|221850|221734|222200|221801|222200|221801|221850|221712|563
1652740200000|2022-05-16 22:30:00|222010|222000|222010|221801|222010|222000|222010|221801|143
1652740500000|2022-05-16 22:35:00|222200||222200||222200||222200||224
1652740800000|2022-05-16 22:40:00||221850||221850||221850||221850|79
1652741100000|2022-05-16 22:45:00|||||||||37
1652741400000|2022-05-16 22:50:00|222050|222000|222050|221801|222050|222050|222050|221801|33
1652741700000|2022-05-16 22:55:00|||||||||54
1652742000000|2022-05-16 23:00:00|||||||||18
1652742300000|2022-05-16 23:05:00||221820||221820||221820||221820|8
1652742600000|2022-05-16 23:10:00|222199|221842|222200|221950|222200|221950|222199|221842|263
1652742900000|2022-05-16 23:15:00||221951||221950||221951||221950|93
1652743200000|2022-05-16 23:20:00||222001||221950||222007||221950|102
1652743500000|2022-05-16 23:25:00||221930||221930||221930||221930|169
1652743800000|2022-05-16 23:30:00|222020|221950|222000|221605|222200|221950|222000|221605|288
1652744100000|2022-05-16 23:35:00|||||||||16
1652744400000|2022-05-16 23:40:00|||||||||47
1652744700000|2022-05-16 23:45:00|222036|221700|222200|221700|222200|221700|222036|221700|544
1652745000000|2022-05-16 23:50:00||221702||221702||221702||221702|138
1652745300000|2022-05-16 23:55:00||221800||222000||222000||221800|146
1652774400000|2022-05-17 08:00:00|225469|223578|225528|223602|225528|224147|225469|223378|198
1652774700000|2022-05-17 08:05:00|225490|223802|225490|223713|225490|224900|225490|222361|232
1652775000000|2022-05-17 08:10:00|225500|222539|225500|223834|225500|223844|225490|222539|42
1652775300000|2022-05-17 08:15:00|225499|222361|226409|225000|226409|225500|225490|222361|539
1652775600000|2022-05-17 08:20:00|226360||226409||226409||226294||127
1652775900000|2022-05-17 08:25:00|225800|225800|226409|225800|226409|225800|225800|225800|112
1652776200000|2022-05-17 08:30:00|226977||226977||226977||226977||173
1652776500000|2022-05-17 08:35:00|226975|226434|228002|226600|228002|226741|226975|225800|709
1652776800000|2022-05-17 08:40:00|227994||227994||227994||227549||87
1652777100000|2022-05-17 08:45:00||227001||227371||227510||226600|365
1652777400000|2022-05-17 08:50:00|227800|227227|227994|227181|227994|227371|227800|226600|251
1652777700000|2022-05-17 08:55:00|227400|226600|227200|226600|227400|227170|227200|226600|526
1652778000000|2022-05-17 09:00:00|||||||||34
1652778300000|2022-05-17 09:05:00|227100|226802|227994|226600|227994|227003|227100|226600|168
1652778600000|2022-05-17 09:10:00|||||||||31
1652778900000|2022-05-17 09:15:00||226700||226600||226700||226600|4
1652779200000|2022-05-17 09:20:00|227793||227994||227994||227793||84
1652779500000|2022-05-17 09:25:00|||||||||5
1652779800000|2022-05-17 09:30:00|||||||||283
1652780100000|2022-05-17 09:35:00||227500||226600||227500||226600|354
1652780400000|2022-05-17 09:40:00||226601||226601||226601||226601|100
1652780700000|2022-05-17 09:45:00||226800||226601||226800||226601|64
1652781000000|2022-05-17 09:50:00|||||||||53
1652781300000|2022-05-17 09:55:00|227531|227547|227994|226601|227994|227547|227531|226601|376
1652781600000|2022-05-17 10:00:00||226800||226601||227568||226601|26
1652781900000|2022-05-17 10:05:00|227956|226911|227994|226601|227994|227520|227956|226601|279
1652782200000|2022-05-17 10:10:00|227836|227500|227994|226750|227994|227500|227797|226601|208
1652782500000|2022-05-17 10:15:00||226800||226750||226800||226750|81
1652782800000|2022-05-17 10:20:00|227000|226796|227994|226601|227994|226796|227000|226601|159
1652783100000|2022-05-17 10:25:00|227777|226610|227000|226601|227994|226881|227000|226601|62
1652783400000|2022-05-17 10:30:00|227875|226610|227500|226601|227875|226832|227153|226601|153
1652783700000|2022-05-17 10:35:00||226600||226470||226600||226450|181
1652784000000|2022-05-17 10:40:00|226886|226490|227500|226100|227500|226490|226500|226000|445
1652784300000|2022-05-17 10:45:00|227874|226101|227875|226100|227875|226101|227679|226100|34
1652784600000|2022-05-17 10:50:00|227874|226298|227675|226100|227875|226298|227675|226100|33
1652784900000|2022-05-17 10:55:00|227874||227875||227994||227000||32
1652785200000|2022-05-17 11:00:00|227709|226122|225100|224357|227709|226122|224853|223002|5940
1652785500000|2022-05-17 11:05:00|225200|224499|225990|225230|227000|225656|224882|224499|2994
1652785800000|2022-05-17 11:10:00|226000|225232|225999|225199|226500|226071|225700|224600|1105
1652786100000|2022-05-17 11:15:00|225990|225248|226000|225300|226000|225500|225833|224502|861
1652786400000|2022-05-17 11:20:00|225800|225611|226998|225800|227000|226500|225800|225300|1276
1652786700000|2022-05-17 11:25:00|226900|226000|226400|225500|226998|226200|226335|225500|715
1652787000000|2022-05-17 11:30:00|226383|225600|226400|225601|226400|225601|225900|225500|556
1652787300000|2022-05-17 11:35:00|226390|225500|225989|225509|226390|225509|225989|225500|195
1652787600000|2022-05-17 11:40:00|226380|225500|225998|225500|226380|225600|225923|225500|229
1652787900000|2022-05-17 11:45:00|226278|225600|226190|225510|226300|225600|225998|225500|250
1652788200000|2022-05-17 11:50:00|226300|225550|225889|225200|226400|225600|225500|225000|1238
1652788500000|2022-05-17 11:55:00|226380|225268|225500|225200|226380|225281|225500|225200|599
1652788800000|2022-05-17 12:00:00|225889|225210|225766|225301|226200|225302|225766|225210|629
1652789100000|2022-05-17 12:05:00|225620|225302|225880|225258|225900|225500|225525|225258|1669
1652789400000|2022-05-17 12:10:00|225778|225300|225386|224856|225800|225300|225386|224856|1101
1652789700000|2022-05-17 12:15:00|225131|224800|225397|224990|225397|225032|225131|224800|604
1652790000000|2022-05-17 12:20:00|225200|225000|225797|225290|225800|225400|225140|224990|1060
1652790300000|2022-05-17 12:25:00|225800|225010|225700|224990|225800|225194|225400|224990|950
1652790600000|2022-05-17 12:30:00|225699|225184|225497|224800|225800|225186|224800|224300|1420
1652790900000|2022-05-17 12:35:00|225305|224801|225500|224600|225500|224803|225249|224600|524
1652791200000|2022-05-17 12:40:00|225499|224900|225390|225000|225499|225000|225171|224600|298
1652791500000|2022-05-17 12:45:00|225389|224955|225480|224716|225480|225100|225184|224600|1122
1652791800000|2022-05-17 12:50:00|225476|224726|225399|224910|225476|225105|225298|224726|1164
1652792100000|2022-05-17 12:55:00|225298|224911|225600|225400|225600|225400|225298|224900|1305
1652792400000|2022-05-17 13:00:00|225800|225500|226000|225500|226000|225820|225600|225400|2204
1652792700000|2022-05-17 13:05:00|225800|225505|226000|225611|226400|226000|225800|225505|1997
1652793000000|2022-05-17 13:10:00|226199|225800|225840|225800|226350|225801|225840|225800|515
1652793300000|2022-05-17 13:15:00|225899|225610|226100|225619|226100|225800|225899|225600|1161
1652793600000|2022-05-17 13:20:00|226099|225620|226100|225600|226100|225638|225798|225600|539
1652793900000|2022-05-17 13:25:00|226800|226100|226550|226257|227500|227041|226400|225600|7569
1652794200000|2022-05-17 13:30:00|226359|226385|227670|227265|227714|227606|225300|225106|24916
1652794500000|2022-05-17 13:35:00|227500|227267|227974|227530|228500|228145|226481|226070|19350
1652794800000|2022-05-17 13:40:00|228000|227662|226870|226637|228333|227997|226358|226019|13249
1652795100000|2022-05-17 13:45:00|226868|226575|225170|225050|226913|226718|225170|225050|11053
1652795400000|2022-05-17 13:50:00|225216|225051|224839|224611|226000|225623|224593|224354|12080
1652795700000|2022-05-17 13:55:00|224796|224656|224543|224239|225800|225568|224335|224160|13706
1652796000000|2022-05-17 14:00:00|224515|224245|225793|225236|225900|225605|224515|224200|9670
1652796300000|2022-05-17 14:05:00|225789|225519|224220|223972|225789|225522|223837|223800|9807
1652796600000|2022-05-17 14:10:00|224219|223982|225261|225059|225279|225163|223979|223891|16767
1652796900000|2022-05-17 14:15:00|225259|225131|225800|225519|225900|225775|224984|224735|5903
1652797200000|2022-05-17 14:20:00|225871|225571|225609|225290|226000|225858|225244|225000|4027
1652797500000|2022-05-17 14:25:00|225607|225301|224416|224211|225821|225695|224368|224144|4613
1652797800000|2022-05-17 14:30:00|224344|224213|223951|223691|224949|224638|223882|223649|7639
1652798100000|2022-05-17 14:35:00|223953|223693|223060|222847|224046|223801|222983|222729|13468
1652798400000|2022-05-17 14:40:00|223061|222900|223672|223443|223722|223612|222800|222553|9240
1652798700000|2022-05-17 14:45:00|223722|223395|223392|223197|223724|223545|223214|223050|4262
1652799000000|2022-05-17 14:50:00|223390|223195|223235|222999|223542|223306|222999|222800|3897
1652799300000|2022-05-17 14:55:00|223255|223000|223342|223132|223599|223355|222985|222840|5861
1652799600000|2022-05-17 15:00:00|223349|223158|223913|223771|224000|223812|223069|223000|7887
1652799900000|2022-05-17 15:05:00|223953|223740|223678|223448|224200|224100|223446|223189|4972
1652800200000|2022-05-17 15:10:00|223647|223458|223653|223503|223865|223685|223320|223128|3000
1652800500000|2022-05-17 15:15:00|223797|223504|223694|223452|223865|223646|222969|222850|4862
1652800800000|2022-05-17 15:20:00|223683|223532|223930|223833|224100|224000|223572|223358|5361
1652801100000|2022-05-17 15:25:00|223929|223832|224688|224366|224813|224577|223928|223832|5418
1652801400000|2022-05-17 15:30:00|224669|224376|224947|224750|225000|224938|224547|224300|6512
1652801700000|2022-05-17 15:35:00|225000|224751|224772|224537|225100|224970|224636|224505|2272
1652802000000|2022-05-17 15:40:00|224773|224517|224665|224503|225083|224962|224663|224500|6698
1652802300000|2022-05-17 15:45:00|224654|224502|224317|224129|224797|224658|224265|224120|5295
1652802600000|2022-05-17 15:50:00|224288|224138|224649|224574|224799|224642|224288|224121|2152
1652802900000|2022-05-17 15:55:00|224647|224533|224460|224253|224647|224533|224308|224134|1710
1652803200000|2022-05-17 16:00:00|224499|224255|225658|225430|225676|225459|224379|224170|17011
1652803500000|2022-05-17 16:05:00|225542|225425|224419|224286|225800|225589|224419|224250|19414
1652803800000|2022-05-17 16:10:00|224408|224253|224228|224023|224485|224352|223866|223736|4014
1652804100000|2022-05-17 16:15:00|224189|223926|224549|224401|224813|224601|224070|223926|3710
1652804400000|2022-05-17 16:20:00|224538|224323|224868|224679|224885|224679|224335|224094|3160
1652804700000|2022-05-17 16:25:00|224951|224693|225321|225179|225486|225400|224854|224693|2802
1652805000000|2022-05-17 16:30:00|225312|225137|225728|225611|225800|225684|225214|225100|5514
1652805300000|2022-05-17 16:35:00|225699|225600|225315|225108|225880|225825|225249|225100|2480
1652805600000|2022-05-17 16:40:00|225396|225162|225762|225614|225880|225788|225160|225001|2782
1652805900000|2022-05-17 16:45:00|225758|225610|225278|225090|225800|225642|225139|225000|1631
1652806200000|2022-05-17 16:50:00|225289|225022|225000|224840|225289|225023|224818|224583|3986
1652806500000|2022-05-17 16:55:00|224999|224846|224923|224818|225000|224873|224782|224558|1061
1652806800000|2022-05-17 17:00:00|224927|224806|224399|224206|225000|224850|224092|224000|6010
1652807100000|2022-05-17 17:05:00|224396|224202|225150|224927|225192|225005|224396|224201|1464
1652807400000|2022-05-17 17:10:00|225134|224753|225765|225603|225790|225646|224899|224731|2805
1652807700000|2022-05-17 17:15:00|225745|225618|226653|226502|226779|226608|225745|225618|9835
1652808000000|2022-05-17 17:20:00|226652|226505|226390|226238|227000|226900|226315|226059|5067
1652808300000|2022-05-17 17:25:00|226299|226246|226762|226604|227000|226938|226299|226234|2900
1652808600000|2022-05-17 17:30:00|226700|226608|226775|226636|227081|226925|226700|226607|3793
1652808900000|2022-05-17 17:35:00|226777|226621|226600|226438|226778|226685|226417|226340|4100
1652809200000|2022-05-17 17:40:00|226541|226436|226758|226600|226951|226781|226369|226232|2955
1652809500000|2022-05-17 17:45:00|226755|226601|226812|226653|226812|226703|226323|226200|1144
1652809800000|2022-05-17 17:50:00|226811|226654|226976|226729|227000|226842|226699|226477|2557
1652810100000|2022-05-17 17:55:00|226971|226618|226409|226058|226993|226799|226326|226000|1401
1652810400000|2022-05-17 18:00:00|226494|226344|226167|226035|226500|226449|225876|225731|4704
1652810700000|2022-05-17 18:05:00|226274|226036|227598|227421|227800|227592|226269|226036|11935
1652811000000|2022-05-17 18:10:00|227595|227342|225637|225416|227600|227342|225309|225100|8153
1652811300000|2022-05-17 18:15:00|225901|225432|225692|225458|226325|225883|225089|224856|7569
1652811600000|2022-05-17 18:20:00|225691|225351|225246|225062|225691|225353|224199|224000|11480
1652811900000|2022-05-17 18:25:00|225126|224900|225147|224906|225906|225520|224960|224587|3923
1652812200000|2022-05-17 18:30:00|225146|224828|224696|224475|225455|225229|224648|224318|5984
1652812500000|2022-05-17 18:35:00|224693|224319|225600|225309|225600|225433|224443|224200|3031
1652812800000|2022-05-17 18:40:00|225700|225496|226444|226247|226800|226517|225700|225496|4699
1652813100000|2022-05-17 18:45:00|226500|226301|229900|229545|229905|229784|226386|226165|29227
1652813400000|2022-05-17 18:50:00|229700|229500|228985|228546|229900|229556|228663|228368|11640
1652813700000|2022-05-17 18:55:00|228831|228551|229087|228912|229500|229297|228500|228219|14213
1652814000000|2022-05-17 19:00:00|229107|228960|230843|230693|231000|230916|228904|228849|24452
1652814300000|2022-05-17 19:05:00|230785|230700|231415|231300|231700|231584|230415|230413|30952
1652814600000|2022-05-17 19:10:00|231416|231221|230607|230392|231416|231226|230427|230300|17466
1652814900000|2022-05-17 19:15:00|230604|230406|230742|230554|230994|230802|229900|229736|10750
1652815200000|2022-05-17 19:20:00|230812|230624|230337|230213|230972|230739|230223|230140|5521
1652815500000|2022-05-17 19:25:00|230448|230215|230110|229897|230551|230297|229828|229736|7250
1652815800000|2022-05-17 19:30:00|230072|229903|230325|230187|230771|230636|229948|229842|9185
1652816100000|2022-05-17 19:35:00|230377|230190|230169|230040|230534|230450|230099|230000|6799
1652816400000|2022-05-17 19:40:00|230169|230038|230156|229994|230622|230483|229761|229612|6767
1652816700000|2022-05-17 19:45:00|230155|229866|229710|229394|230155|229903|229366|229213|4829
1652817000000|2022-05-17 19:50:00|229868|229395|230633|230467|230830|230696|229837|229395|4737
1652817300000|2022-05-17 19:55:00|230588|230468|230888|230758|230902|230830|230146|230013|5822
1652817600000|2022-05-17 20:00:00|230826|230737|231000|230402|231000|230737|230737|230000|3308
1652817900000|2022-05-17 20:05:00|230700|230411|230950|230737|231000|230737|230700|230401|630
1652818200000|2022-05-17 20:10:00|230900|230650|230700|230500|230950|230737|230700|230400|1078
1652818500000|2022-05-17 20:15:00|230900|230501|230900|230740|230900|230740|230900|230501|868
1652818800000|2022-05-17 20:20:00|230890|230741|230737|230609|230895|230751|230737|230600|727
1652819100000|2022-05-17 20:25:00|230900|230600|230900|230600|230900|230600|230900|230600|873
1652819400000|2022-05-17 20:30:00|||||||||36
1652819700000|2022-05-17 20:35:00|230902|230608|230901|230599|230902|230608|230900|230598|0
1652820000000|2022-05-17 20:40:00|230902|230608|230892|230625|230902|230625|230891|230598|0
1652820300000|2022-05-17 20:45:00|230891|230624|231002|230709|231002|230889|230891|230607|0
1652820600000|2022-05-17 20:50:00|231001|230708|230902|230499|231002|230709|230901|230498|0
1652820900000|2022-05-17 20:55:00|230700|230509|230800|230500|230800|230510|230700|230500|680
1652821200000|2022-05-17 21:00:00|230799|230509|230800|230725|230800|230725|230762|230509|473
1652821500000|2022-05-17 21:05:00|||||||||264
1652821800000|2022-05-17 21:10:00|||||||||16
1652822100000|2022-05-17 21:15:00||230500||230500||230500||230500|37
1652822400000|2022-05-17 21:20:00|||||||||25
1652822700000|2022-05-17 21:25:00|230950|230510|230999|230515|230999|230515|230950|230500|273
1652823000000|2022-05-17 21:30:00|||||||||53
1652823300000|2022-05-17 21:35:00|230998|230540|230980|230700|230998|230700|230980|230540|40
1652823600000|2022-05-17 21:40:00|231000|230800|231000|230540|231000|230800|231000|230515|375
1652823900000|2022-05-17 21:45:00|230700|230515|230900|230600|231000|230650|230700|230515|262
1652824200000|2022-05-17 21:50:00||230650||230650||230650||230600|22
1652824500000|2022-05-17 21:55:00|||||||||68
1652824800000|2022-05-17 22:00:00|230950|230540|230900|230605|230997|230605|230900|230540|185
1652825100000|2022-05-17 22:05:00|230990|230700|230990|230700|230990|230700|230990|230700|252
1652825400000|2022-05-17 22:10:00|231000|230872|231500|230900|231500|230900|231000|230872|364
1652825700000|2022-05-17 22:15:00||230950||230900||230950||230900|196
1652826000000|2022-05-17 22:20:00|231294|231050|231500|231000|231500|231050|231294|231000|206
1652826300000|2022-05-17 22:25:00|231499|231050|231400|231050|231499|231050|231400|231050|115
1652826600000|2022-05-17 22:30:00|231398||231399||231399||231398||85
1652826900000|2022-05-17 22:35:00|231398||231398||231398||231398||129
1652827200000|2022-05-17 22:40:00|231391|231080|231390|231050|231391|231080|231390|231050|180
1652827500000|2022-05-17 22:45:00|231389|231000|231389|231000|231389|231000|231389|231000|70
1652827800000|2022-05-17 22:50:00|231300||231400||231400||231297||182
1652828100000|2022-05-17 22:55:00|231300|231225|231050|230700|231400|231225|231050|230700|992
1652828400000|2022-05-17 23:00:00|231200|230800|230904|230800|231200|230800|230900|230800|387
1652828700000|2022-05-17 23:05:00|231150||231150||231150||231150||81
1652829000000|2022-05-17 23:10:00||230801||230801||230801||230801|407
1652829300000|2022-05-17 23:15:00|231078|230800|230997|230724|231078|230800|230997|230724|150
1652829600000|2022-05-17 23:20:00||230900||230724||230900||230724|329
1652829900000|2022-05-17 23:25:00|||||||||55
1652830200000|2022-05-17 23:30:00|231078|230802|231499|230901|231499|230901|231078|230801|185
1652830500000|2022-05-17 23:35:00|231390|230900|231200|230700|231499|230900|230900|230540|417
1652830800000|2022-05-17 23:40:00|231300|230541|231199|230540|231390|230700|231199|230540|211
1652831100000|2022-05-17 23:45:00|230900|230515|231199|230515|231200|230515|230900|230515|160
1652831400000|2022-05-17 23:50:00|231200|230521|231000|230610|231200|230610|231000|230515|112
1652831700000|2022-05-17 23:55:00|230880|230900|231250|230900|231350|230900|230880|230900|301
1652860800000|2022-05-18 08:00:00|230202|228101|229926|229300|230498|229300|229683|228000|177
1652861100000|2022-05-18 08:05:00|231556|228800|231556|228200|231556|229080|230818|228200|159
1652861400000|2022-05-18 08:10:00|231500||230701||231556||230665||3
1652861700000|2022-05-18 08:15:00|231556|228000|230560|228200|231556|228200|230560|228000|17
1652862000000|2022-05-18 08:20:00|230558|228000|231556|228000|231556|228200|229170|228000|122
1652862300000|2022-05-18 08:25:00|230999|228600|230313|228000|231556|228600|230186|228000|3
1652862600000|2022-05-18 08:30:00|230999||228848||231556||228848||23
1652862900000|2022-05-18 08:35:00|229988||229870||230994||228750||59
1652863200000|2022-05-18 08:40:00|231075||231556||231556||228719||57
1652863500000|2022-05-18 08:45:00|229791||229767||231556||229767||4
1652863800000|2022-05-18 08:50:00|229466|228100|229812|228100|229812|228100|229366|228100|19
1652864100000|2022-05-18 08:55:00|228418|228200|231556|228400|231556|228400|228418|228200|39
1652864400000|2022-05-18 09:00:00|231511||230213||231556||230090||13
1652864700000|2022-05-18 09:05:00|230900|228600|230336|228601|230900|228601|228994|228600|10
1652865000000|2022-05-18 09:10:00|230300|228600|230300|228600|230300|228600|230300|228600|39
1652865300000|2022-05-18 09:15:00||228800||228800||228927||228800|78
1652865600000|2022-05-18 09:20:00|231556|229000|231498|229110|231556|229110|230489|228400|24
1652865900000|2022-05-18 09:25:00|231556|228400|230674|229025|231556|229202|230488|228400|28
1652866200000|2022-05-18 09:30:00|231556|229001|230500|229001|231556|229001|229346|229001|127
1652866500000|2022-05-18 09:35:00|231000|229100|230489|229100|231000|229100|230488|228000|49
1652866800000|2022-05-18 09:40:00|230500|228000|230500|229200|231000|229219|230487|228000|184
1652867100000|2022-05-18 09:45:00|230700||230498||230700||230498||23
1652867400000|2022-05-18 09:50:00|230500||230700||230700||230500||10
1652867700000|2022-05-18 09:55:00|230500|228007|230500|229600|230700|229600|229859|228000|150
1652868000000|2022-05-18 10:00:00||228394||229400||229400||228394|23
1652868300000|2022-05-18 10:05:00|230490||230500||230500||230490||10
1652868600000|2022-05-18 10:10:00|230490||230490||230490||230000||12
1652868900000|2022-05-18 10:15:00|230000|228110|230490|229500|230490|229500|229940|228110|5
1652869200000|2022-05-18 10:20:00|230000||230490||230490||230000||13
1652869500000|2022-05-18 10:25:00|230000|228197|230500|228281|230500|229500|230000|228197|106
1652869800000|2022-05-18 10:30:00|229988|228000|229899|228000|230500|229200|228899|228000|238
1652870100000|2022-05-18 10:35:00|229599||228499||229599||228499||350
1652870400000|2022-05-18 10:40:00|228299|227837|230000|226628|230000|227837|227899|226628|845
1652870700000|2022-05-18 10:45:00|229765|226630|228000|227100|230000|227100|227668|226628|643
1652871000000|2022-05-18 10:50:00|227911|227275|228000|227600|228000|227600|227889|227275|330
1652871300000|2022-05-18 10:55:00|227999|227500|227800|227500|228000|227605|227500|226628|879
1652871600000|2022-05-18 11:00:00|228000|227600|227800|226786|228000|227800|227500|226628|2252
1652871900000|2022-05-18 11:05:00|227522|226775|226389|226000|227522|226775|226000|225200|3562
1652872200000|2022-05-18 11:10:00|226388|226100|226000|225700|226789|226100|226000|225200|2349
1652872500000|2022-05-18 11:15:00|226100|225900|225970|225404|226500|226055|225330|225100|5006
1652872800000|2022-05-18 11:20:00|226400|225435|225799|225430|226400|225900|225679|225404|1217
1652873100000|2022-05-18 11:25:00|225800|225423|225800|225208|225800|225500|225400|225100|2236
1652873400000|2022-05-18 11:30:00|226080|225209|226290|225700|226300|225900|225700|225206|1965
1652873700000|2022-05-18 11:35:00|226289|225500|226369|225907|227000|226210|226264|225500|758
1652874000000|2022-05-18 11:40:00|226500|225909|225987|225643|226500|225921|225900|225500|1577
1652874300000|2022-05-18 11:45:00|226100|225645|226397|225400|226400|225647|225400|225100|1396
1652874600000|2022-05-18 11:50:00|226395|225510|226000|225703|226400|225703|225798|225400|869
1652874900000|2022-05-18 11:55:00|226400|225725|225500|225101|226400|225801|225500|225100|1871
1652875200000|2022-05-18 12:00:00|225300|225102|225000|224601|225500|225341|224500|224200|7231
1652875500000|2022-05-18 12:05:00|224949|224800|225598|225000|226100|225189|224949|224600|5092
1652875800000|2022-05-18 12:10:00|225600|225020|225058|224620|225600|225020|224954|224400|1915
1652876100000|2022-05-18 12:15:00|225377|224740|225500|225201|225600|225201|225300|224621|992
1652876400000|2022-05-18 12:20:00|225389|225251|225301|224725|225600|225321|225300|224700|916
1652876700000|2022-05-18 12:25:00|225272|224700|225400|224880|225500|225001|225000|224700|1060
1652877000000|2022-05-18 12:30:00|225399|225010|224500|224400|225400|225010|224500|224400|2491
1652877300000|2022-05-18 12:35:00|224498|224203|224494|223800|224500|224203|223640|223000|5655
1652877600000|2022-05-18 12:40:00|224496|223802|223651|223513|224500|223802|223651|223300|3089
1652877900000|2022-05-18 12:45:00|223897|223524|223999|223400|224250|223800|223700|223300|1913
1652878200000|2022-05-18 12:50:00|223752|223425|223898|223506|224000|223601|223698|223400|1939
1652878500000|2022-05-18 12:55:00|223798|223500|223866|223503|224090|223800|223661|223500|3164
1652878800000|2022-05-18 13:00:00|223865|223550|223930|223720|224160|223921|223760|223500|3928
1652879100000|2022-05-18 13:05:00|223854|223700|222700|222600|223854|223700|222700|222502|7337
1652879400000|2022-05-18 13:10:00|222950|222602|222800|222619|223100|222750|222667|222502|3344
1652879700000|2022-05-18 13:15:00|223733|222778|223100|222684|223733|223100|222700|222525|7404
1652880000000|2022-05-18 13:20:00|223099|222743|223000|222700|223300|223000|223000|222700|2432
1652880300000|2022-05-18 13:25:00|222999|222719|223500|222662|223500|222904|222700|222525|5578
1652880600000|2022-05-18 13:30:00|222663|222525|224150|224001|224830|224701|222663|222525|43225
1652880900000|2022-05-18 13:35:00|224289|224004|224614|224420|225721|225480|223635|223501|37255
1652881200000|2022-05-18 13:40:00|224467|224319|223730|223386|224757|224538|223076|222909|16058
1652881500000|2022-05-18 13:45:00|223717|223525|223751|223542|224400|224177|223554|223300|9212
1652881800000|2022-05-18 13:50:00|223792|223543|222044|221900|223794|223599|222017|221900|21422
1652882100000|2022-05-18 13:55:00|222032|221844|220517|220283|222687|222433|219828|219500|36700
1652882400000|2022-05-18 14:00:00|220519|220387|220895|220700|221394|221225|220247|220000|13982
1652882700000|2022-05-18 14:05:00|220893|220701|221538|221476|222500|222307|220847|220700|10821
1652883000000|2022-05-18 14:10:00|221485|221400|222185|222000|222500|222320|221318|221032|8624
1652883300000|2022-05-18 14:15:00|222184|222001|221900|221701|222800|222509|221500|221200|9719
1652883600000|2022-05-18 14:20:00|221893|221565|221669|221302|222600|222250|221356|221200|5463
1652883900000|2022-05-18 14:25:00|221668|221500|221131|221001|222237|222110|221131|221001|4851
1652884200000|2022-05-18 14:30:00|221130|221004|220675|220600|221396|221038|220675|220550|9796
1652884500000|2022-05-18 14:35:00|220743|220605|220800|220666|220800|220666|220284|220128|6311
1652884800000|2022-05-18 14:40:00|220820|220681|221035|220865|221293|221187|220700|220500|6752
1652885100000|2022-05-18 14:45:00|221036|220866|222088|221842|222125|221978|220720|220600|11817
1652885400000|2022-05-18 14:50:00|221974|221831|221606|221200|222017|221833|221334|221100|3803
1652885700000|2022-05-18 14:55:00|221533|221323|221385|221212|221533|221323|220725|220515|9744
1652886000000|2022-05-18 15:00:00|221346|221165|220689|220526|221346|221165|220606|220500|7925
1652886300000|2022-05-18 15:05:00|220688|220501|220819|220618|221000|220790|220412|220300|14920
1652886600000|2022-05-18 15:10:00|220769|220622|220499|220340|220834|220624|220401|220300|5015
1652886900000|2022-05-18 15:15:00|220461|220424|219400|219230|220500|220424|219334|219146|18118
1652887200000|2022-05-18 15:20:00|219341|219226|218630|218469|219398|219244|218500|218400|9650
1652887500000|2022-05-18 15:25:00|218600|218474|218000|217901|219160|219000|217790|217727|10867
1652887800000|2022-05-18 15:30:00|217943|217727|218489|218375|218700|218600|217685|217600|9721
1652888100000|2022-05-18 15:35:00|218600|218447|218500|218400|218843|218700|218159|218000|10335
1652888400000|2022-05-18 15:40:00|218499|218270|219000|218905|219146|218964|218281|218200|5940
1652888700000|2022-05-18 15:45:00|218999|218844|218721|218627|219000|218844|218375|218200|6194
1652889000000|2022-05-18 15:50:00|218677|218550|217764|217596|219000|218801|217658|217534|5458
1652889300000|2022-05-18 15:55:00|217674|217548|218117|217829|218216|218038|217454|217341|4995
1652889600000|2022-05-18 16:00:00|218075|217960|218094|218001|218200|218155|217635|217500|5438
1652889900000|2022-05-18 16:05:00|218093|217906|217100|216948|218093|217970|216851|216695|7705
1652890200000|2022-05-18 16:10:00|217182|217038|217638|217386|217742|217502|216853|216669|5662
1652890500000|2022-05-18 16:15:00|217567|217430|217720|217520|217835|217785|217513|217394|5004
1652890800000|2022-05-18 16:20:00|217700|217591|217118|216935|217835|217683|216760|216600|8416
1652891100000|2022-05-18 16:25:00|217050|216936|217570|217500|217730|217626|217050|216935|4149
1652891400000|2022-05-18 16:30:00|217684|217369|217996|217754|218000|217912|217120|217043|4026
1652891700000|2022-05-18 16:35:00|217968|217839|218184|218069|218298|218122|217738|217600|8768
1652892000000|2022-05-18 16:40:00|218148|218000|217582|217424|218308|218106|217578|217276|2691
1652892300000|2022-05-18 16:45:00|217577|217306|218100|218000|218100|218000|217480|217306|2089
1652892600000|2022-05-18 16:50:00|218113|217959|218603|218501|218603|218517|218113|217912|9217
1652892900000|2022-05-18 16:55:00|218605|218509|219350|219230|219398|219231|218554|218455|13775
1652893200000|2022-05-18 17:00:00|219398|219231|218464|218300|219398|219257|218355|218243|20965
1652893500000|2022-05-18 17:05:00|218384|218244|216935|216714|218446|218244|216852|216700|5454
1652893800000|2022-05-18 17:10:00|216897|216737|216719|216501|217277|217018|216627|216500|4922
1652894100000|2022-05-18 17:15:00|216718|216500|216598|216470|216843|216679|216447|216351|7630
1652894400000|2022-05-18 17:20:00|216776|216471|216935|216762|217237|217147|216652|216471|7535
1652894700000|2022-05-18 17:25:00|216847|216756|216893|216755|217000|216760|216293|216016|9947
1652895000000|2022-05-18 17:30:00|216852|216714|217274|217076|217300|217144|216592|216416|5731
1652895300000|2022-05-18 17:35:00|217259|217075|217380|217257|217400|217279|216952|216797|7098
1652895600000|2022-05-18 17:40:00|217377|217241|215999|215885|217377|217241|215760|215654|7645
1652895900000|2022-05-18 17:45:00|216000|215887|215464|215404|216153|216029|215464|215404|10205
1652896200000|2022-05-18 17:50:00|215505|215438|215581|215411|215657|215520|215286|215189|5157
1652896500000|2022-05-18 17:55:00|215582|215450|215475|215410|215712|215487|214826|214710|10861
1652896800000|2022-05-18 18:00:00|215500|215457|215282|215164|215600|215482|215001|214900|6151
1652897100000|2022-05-18 18:05:00|215361|215200|215550|215315|215600|215444|214986|214900|6312
1652897400000|2022-05-18 18:10:00|215565|215316|215257|215109|215843|215692|215176|215002|2728
1652897700000|2022-05-18 18:15:00|215269|215122|215966|215815|216118|215932|215122|215000|7812
1652898000000|2022-05-18 18:20:00|215881|215595|215674|215444|216118|216023|215492|215341|4959
1652898300000|2022-05-18 18:25:00|215696|215525|215816|215700|216000|215919|215629|215500|5530
1652898600000|2022-05-18 18:30:00|215755|215588|214787|214641|216000|215820|214720|214599|9466
1652898900000|2022-05-18 18:35:00|214786|214646|214485|214301|214924|214786|214274|214156|9005
1652899200000|2022-05-18 18:40:00|214445|214306|214596|214489|215000|214872|214395|214300|7674
1652899500000|2022-05-18 18:45:00|214593|214400|214658|214376|215000|214800|213969|213902|7363
1652899800000|2022-05-18 18:50:00|214766|214496|214157|214022|214879|214741|214049|213908|6786
1652900100000|2022-05-18 18:55:00|214170|214023|213943|213691|214379|214200|213556|213390|7106
1652900400000|2022-05-18 19:00:00|213871|213693|214368|214186|214455|214328|213860|213693|7725
1652900700000|2022-05-18 19:05:00|214355|214196|213782|213712|214840|214665|213776|213634|8281
1652901000000|2022-05-18 19:10:00|213791|213634|213059|212935|214186|213993|213044|212922|25675
1652901300000|2022-05-18 19:15:00|213037|212933|213328|213167|213702|213420|213000|212900|11676
1652901600000|2022-05-18 19:20:00|213327|213140|212843|212700|213702|213506|212512|212412|14836
1652901900000|2022-05-18 19:25:00|212844|212790|213316|213171|213343|213272|212770|212671|10197
1652902200000|2022-05-18 19:30:00|213311|213130|213313|213200|213685|213535|212927|212844|15146
1652902500000|2022-05-18 19:35:00|213310|213135|214014|213900|214399|214231|213200|213100|13141
1652902800000|2022-05-18 19:40:00|214013|213949|213735|213542|214555|214431|213501|213421|14395
1652903100000|2022-05-18 19:45:00|213760|213563|213982|213841|214279|214181|213586|213499|17121
1652903400000|2022-05-18 19:50:00|213999|213759|213540|213272|214666|214471|213175|213015|26255
1652903700000|2022-05-18 19:55:00|213539|213283|214440|214302|214477|214365|213285|213179|61310
1652904000000|2022-05-18 20:00:00|214437|214286|214000|213800|214446|214286|213999|213500|2603
1652904300000|2022-05-18 20:05:00|213800|213850|213600|213000|214000|213850|213000|212700|4953
1652904600000|2022-05-18 20:10:00|213530|213010|213000|212702|213530|213401|213000|212500|6530
1652904900000|2022-05-18 20:15:00|212999|212800|212778|212600|212999|212810|212600|212500|2772
1652905200000|2022-05-18 20:20:00|212800|212602|213500|212500|213500|212602|212700|212500|4082
1652905500000|2022-05-18 20:25:00|213498|212700|213498|212800|213498|212895|213200|212700|1448
1652905800000|2022-05-18 20:30:00|213380|212751|213300|212900|213380|212900|213170|212751|1549
1652906100000|2022-05-18 20:35:00|213000|212910|212800|212502|213000|212910|212799|212500|1948
1652906400000|2022-05-18 20:40:00|212998|212550|213298|212611|213300|212620|212998|212511|748
1652906700000|2022-05-18 20:45:00|213250|212900|213500|213026|213500|213146|213250|212526|670
1652907000000|2022-05-18 20:50:00|213200|213024|213500|213050|213500|213100|213200|213000|1299
1652907300000|2022-05-18 20:55:00|213498|213070|213500|213050|213500|213300|213473|213000|388
1652907600000|2022-05-18 21:00:00|213480|213000|213459|213086|213480|213086|213459|213000|121
1652907900000|2022-05-18 21:05:00|213480|213070|213480|213070|213480|213070|213480|213070|92
1652908200000|2022-05-18 21:10:00|213400|213086|213400|213201|213400|213201|213400|213086|100
1652908500000|2022-05-18 21:15:00|213480||213480||213480||213480||471
1652908800000|2022-05-18 21:20:00|213500||213500||213500||213500||174
1652909100000|2022-05-18 21:25:00||213202||213300||213300||213202|224
1652909400000|2022-05-18 21:30:00||213301||213301||213301||213301|60
1652909700000|2022-05-18 21:35:00|||||||||90
1652910000000|2022-05-18 21:40:00|213400||213500||213500||213350||139
1652910300000|2022-05-18 21:45:00|213470||213470||213470||213470||94
1652910600000|2022-05-18 21:50:00|||||||||59
1652910900000|2022-05-18 21:55:00||213186||213186||213186||213186|542
1652911200000|2022-05-18 22:00:00|213500|213200|213700|213200|213900|213500|213500|213100|2196
1652911500000|2022-05-18 22:05:00|213400|213100|213400|213100|213400|213100|213400|213100|215
1652911800000|2022-05-18 22:10:00|213788|213300|213900|213300|213900|213500|213500|213300|821
1652912100000|2022-05-18 22:15:00|||||||||158
1652912400000|2022-05-18 22:20:00||213500||213500||213500||213500|54
1652912700000|2022-05-18 22:25:00|213899|213430|213900|213300|213900|213430|213899|213300|238
1652913000000|2022-05-18 22:30:00|||||||||269
1652913300000|2022-05-18 22:35:00|213800||213700||213800||213500||439
1652913600000|2022-05-18 22:40:00|213500||213700||213700||213500||601
1652913900000|2022-05-18 22:45:00|213699||213500||213699||213500||363
1652914200000|2022-05-18 22:50:00|||||||||67
1652914500000|2022-05-18 22:55:00|213700|213500|213700|213201|213700|213500|213700|213200|799
1652914800000|2022-05-18 23:00:00|213600|213200|213400|213200|213600|213200|213400|213200|263
1652915100000|2022-05-18 23:05:00|||||||||102
1652915400000|2022-05-18 23:10:00||213100||213100||213100||213100|527
1652915700000|2022-05-18 23:15:00|213200|212606|213099|212702|213200|212702|212800|212606|1348
1652916000000|2022-05-18 23:20:00|212999|212800|212999|212700|212999|212800|212999|212700|162
1652916300000|2022-05-18 23:25:00|212849|212606|212840|212540|212849|212606|212701|212530|359
1652916600000|2022-05-18 23:30:00|212849|212530|212978|212533|212978|212550|212840|212530|278
1652916900000|2022-05-18 23:35:00|212900|212550|212849|212000|212900|212550|212849|212000|704
1652917200000|2022-05-18 23:40:00|212450|212105|212700|212100|212849|212105|212300|212100|1669
1652917500000|2022-05-18 23:45:00|212699||212550||212699||212550||528
1652917800000|2022-05-18 23:50:00|212500|212077|212400|212001|212500|212099|212000|211000|1806
1652918100000|2022-05-18 23:55:00|212001|211112|211500|211000|212001|211112|211470|211000|1154
1652947200000|2022-05-19 08:00:00|212800|211631|212172|210929|212800|211787|212172|210929|391
1652947500000|2022-05-19 08:05:00|211900|210931|212303|210703|212303|211119|211779|210500|250
1652947800000|2022-05-19 08:10:00|212192|211328|212800|211183|212800|211361|212161|210592|155
1652948100000|2022-05-19 08:15:00||211361||211183||211361||211183|45
1652948400000|2022-05-19 08:20:00|212000||212000||212000||212000||9
1652948700000|2022-05-19 08:25:00||211489||211183||211535||211183|91
1652949000000|2022-05-19 08:30:00||211223||211183||211223||211183|117
1652949300000|2022-05-19 08:35:00|211999||211999||211999||211739||47
1652949600000|2022-05-19 08:40:00||211370||211019||211370||211000|170
1652949900000|2022-05-19 08:45:00||211000||211019||211019||211000|41
1652950200000|2022-05-19 08:50:00||211044||211183||211244||211019|23
1652950500000|2022-05-19 08:55:00|211500|210454|211400|210024|211999|210454|211400|210024|205
1652950800000|2022-05-19 09:00:00|211149|210025|211100|210300|211400|210300|210715|210025|343
1652951100000|2022-05-19 09:05:00|||||||||158
1652951400000|2022-05-19 09:10:00|210950|210025|211100|210348|211100|210600|210880|210025|272
1652951700000|2022-05-19 09:15:00|210940|210432|211100|210025|211100|210600|210800|210025|562
1652952000000|2022-05-19 09:20:00|||||||||95
1652952300000|2022-05-19 09:25:00|210940||211100||211100||210603||200
1652952600000|2022-05-19 09:30:00|||||||||91
1652952900000|2022-05-19 09:35:00|210503|210250|210814|210025|211100|210250|210459|210025|230
1652953200000|2022-05-19 09:40:00|211100|209900|211100|209755|211100|210011|210260|209755|644
1652953500000|2022-05-19 09:45:00||210010||210010||210010||210010|130
1652953800000|2022-05-19 09:50:00|210814|210114|211100|210010|211100|210114|210639|210010|102
1652954100000|2022-05-19 09:55:00|||||||||15
1652954400000|2022-05-19 10:00:00||210305||210500||210608||210230|153
1652954700000|2022-05-19 10:05:00|211192|210876|211599|210876|211999|210935|211192|210876|218
1652955000000|2022-05-19 10:10:00|211598|211218|211598|210876|211598|211218|211400|210876|290
1652955300000|2022-05-19 10:15:00||210565||210737||210737||210565|94
1652955600000|2022-05-19 10:20:00||210738||210876||210876||210646|50
1652955900000|2022-05-19 10:25:00|211175|210638|211000|210500|211598|210876|211000|210500|352
1652956200000|2022-05-19 10:30:00|210950|210420|211000|210420|211000|210420|210858|210420|385
1652956500000|2022-05-19 10:35:00|211598|210710|211598|210600|211598|210887|211598|210420|524
1652956800000|2022-05-19 10:40:00|211599|210420|211950|210420|211950|211414|211599|210420|342
1652957100000|2022-05-19 10:45:00|211995|210421|212981|211613|212981|211844|211995|210420|703
1652957400000|2022-05-19 10:50:00|212980|211740|212000|210554|212980|211792|212000|210420|364
1652957700000|2022-05-19 10:55:00|212980|211672|213217|211775|213217|212061|212980|210554|187
1652958000000|2022-05-19 11:00:00|212690|212002|212375|211600|212700|212003|211999|211500|2286
1652958300000|2022-05-19 11:05:00|212100|211609|211690|211210|212375|211609|211500|211100|894
1652958600000|2022-05-19 11:10:00|211486|211200|212000|211400|212300|211800|211387|211100|966
1652958900000|2022-05-19 11:15:00|211998|211402|212000|211609|212375|211609|211998|211400|155
1652959200000|2022-05-19 11:20:00|211999|211500|212488|211209|212500|212159|211990|211136|950
1652959500000|2022-05-19 11:25:00|212486|211211|212796|212104|212995|212400|212377|211136|1382
1652959800000|2022-05-19 11:30:00|212795|212300|212500|212100|212796|212520|212400|212100|1362
1652960100000|2022-05-19 11:35:00|212600|212341|212700|212100|212798|212581|212500|212100|673
1652960400000|2022-05-19 11:40:00|212680|212300|212995|212600|212995|212661|212680|212100|692
1652960700000|2022-05-19 11:45:00|212990|212604|212780|212199|212990|212604|212500|212000|540
1652961000000|2022-05-19 11:50:00|212500|212500|212500|212101|212995|212500|212350|212101|942
1652961300000|2022-05-19 11:55:00|212886|212200|212985|212410|212995|212658|212400|212200|1612
1652961600000|2022-05-19 12:00:00|212803|212111|212500|212200|212948|212200|212500|212111|322
1652961900000|2022-05-19 12:05:00|212498|212155|212500|212220|212500|212220|212498|212155|289
1652962200000|2022-05-19 12:10:00|212457|212200|211900|211507|212500|212200|211900|211500|2116
1652962500000|2022-05-19 12:15:00|211890|211500|212100|211870|212394|211870|211854|211500|655
1652962800000|2022-05-19 12:20:00|211900|211700|211999|211500|212098|212000|211900|211500|1121
1652963100000|2022-05-19 12:25:00|211975|211502|212000|211735|212099|211735|211800|211500|846
1652963400000|2022-05-19 12:30:00|212100|211765|211800|211500|212100|211832|211773|211500|1410
1652963700000|2022-05-19 12:35:00|211778|211502|211879|211500|212100|211706|211600|211500|2146
1652964000000|2022-05-19 12:40:00|211899|211562|212300|211610|212300|212040|211812|211500|2510
1652964300000|2022-05-19 12:45:00|212266|211611|212250|212000|212500|212160|212040|211611|1566
1652964600000|2022-05-19 12:50:00|212249|212010|212275|212000|212275|212030|212200|212000|2497
1652964900000|2022-05-19 12:55:00|212200|212010|212180|212000|212325|212157|212090|211600|5943
1652965200000|2022-05-19 13:00:00|212170|211707|212180|211902|212180|211902|212100|211600|428
1652965500000|2022-05-19 13:05:00|212178|211923|212700|212250|212700|212250|212178|211923|4231
1652965800000|2022-05-19 13:10:00|213000|212240|212900|212500|213000|212631|212350|212100|9525
1652966100000|2022-05-19 13:15:00|212899|212300|212519|212207|212927|212400|212519|212100|1706
1652966400000|2022-05-19 13:20:00|212964|212500|212788|212200|212995|212524|212400|212200|1780
1652966700000|2022-05-19 13:25:00|212500|212000|212640|212500|213000|212500|212098|211721|4883
1652967000000|2022-05-19 13:30:00|212779|212300|214320|213813|215900|215678|212611|212300|39594
1652967300000|2022-05-19 13:35:00|214241|214000|215745|215479|216500|216327|213599|213270|30741
1652967600000|2022-05-19 13:40:00|215999|215504|214350|214124|215999|215504|213731|213451|29686
1652967900000|2022-05-19 13:45:00|214351|214171|213096|212883|215199|214273|212653|212380|13758
1652968200000|2022-05-19 13:50:00|213097|212941|216248|215870|216500|216250|213097|212708|28797
1652968500000|2022-05-19 13:55:00|216247|215878|217500|217154|217500|217384|216209|215878|33535
1652968800000|2022-05-19 14:00:00|217459|216960|218198|217836|219337|219177|217048|216959|45245
1652969100000|2022-05-19 14:05:00|217997|217748|217498|217305|218775|218600|217100|216802|31169
1652969400000|2022-05-19 14:10:00|217496|217306|217287|216997|218776|218602|217150|216802|18657
1652969700000|2022-05-19 14:15:00|217289|217061|217310|217030|218300|218000|216900|216584|11295
1652970000000|2022-05-19 14:20:00|217190|217071|218372|218157|218625|218493|217189|217000|11337
1652970300000|2022-05-19 14:25:00|218316|218159|216605|216406|218316|218159|216269|216000|12588
1652970600000|2022-05-19 14:30:00|216720|216499|217780|217538|217856|217593|215913|215607|9757
1652970900000|2022-05-19 14:35:00|217781|217539|217133|216831|218160|217932|216600|216394|10461
1652971200000|2022-05-19 14:40:00|216961|216695|216483|216235|217158|216867|216300|216121|4325
1652971500000|2022-05-19 14:45:00|216531|216273|216519|216336|217200|217012|216187|216000|8390
1652971800000|2022-05-19 14:50:00|216603|216350|218134|218006|218200|218020|216267|216072|12042
1652972100000|2022-05-19 14:55:00|218132|217927|217999|217530|218657|218418|217387|217062|13990
1652972400000|2022-05-19 15:00:00|218000|217638|217702|217302|218200|218051|217480|217300|7792
1652972700000|2022-05-19 15:05:00|217573|217451|217940|217669|217995|217869|216552|216294|6680
1652973000000|2022-05-19 15:10:00|217939|217741|218121|217912|218800|218611|217939|217741|7497
1652973300000|2022-05-19 15:15:00|218049|217804|218002|217781|218194|217995|217207|217000|4266
1652973600000|2022-05-19 15:20:00|217965|217782|218380|218153|218600|218404|217548|217406|5354
1652973900000|2022-05-19 15:25:00|218379|218154|217442|217307|218606|218398|217264|217000|4183
1652974200000|2022-05-19 15:30:00|217443|217308|218513|218300|218665|218445|217442|217308|3470
1652974500000|2022-05-19 15:35:00|218607|218408|219248|219140|219549|219450|218292|218000|9064
1652974800000|2022-05-19 15:40:00|219358|219141|219700|219535|220305|220064|219292|219140|11638
1652975100000|2022-05-19 15:45:00|219699|219536|219351|219138|219699|219536|219043|218894|7480
1652975400000|2022-05-19 15:50:00|219320|219096|218341|218194|219351|219120|218151|218000|4778
1652975700000|2022-05-19 15:55:00|218264|218065|218799|218659|218898|218700|217842|217629|8296
1652976000000|2022-05-19 16:00:00|218898|218754|219069|218939|219383|219150|218700|218459|4927
1652976300000|2022-05-19 16:05:00|219113|218852|218932|218568|219113|218964|218449|218194|4702
1652976600000|2022-05-19 16:10:00|218929|218602|218725|218531|219229|218963|218569|218281|4881
1652976900000|2022-05-19 16:15:00|218817|218602|218230|217944|219222|219007|218057|217929|4314
1652977200000|2022-05-19 16:20:00|218168|217929|217724|217529|218230|217929|217335|217098|7035
1652977500000|2022-05-19 16:25:00|217720|217574|218107|217935|218318|218021|217388|217294|4851
1652977800000|2022-05-19 16:30:00|218055|217875|217746|217385|218107|218025|217385|217100|6862
1652978100000|2022-05-19 16:35:00|217739|217382|216503|216310|217798|217382|216296|216200|10785
1652978400000|2022-05-19 16:40:00|216462|216204|215727|215480|216637|216432|215725|215471|6747
1652978700000|2022-05-19 16:45:00|215662|215449|215500|215201|215850|215676|215172|215000|10773
1652979000000|2022-05-19 16:50:00|215685|215204|215423|215200|216000|215800|215389|215200|4543
1652979300000|2022-05-19 16:55:00|215439|215201|216087|215905|216490|216105|215150|215000|10447
1652979600000|2022-05-19 17:00:00|216082|215906|215564|215451|216431|216224|215563|215400|3609
1652979900000|2022-05-19 17:05:00|215600|215460|215979|215746|216431|216270|215599|215400|4669
1652980200000|2022-05-19 17:10:00|216000|215751|214874|214468|216000|215751|214331|214153|6967
1652980500000|2022-05-19 17:15:00|214873|214414|215717|215478|215800|215673|214400|214179|5640
1652980800000|2022-05-19 17:20:00|215768|215534|215898|215638|216348|216200|215412|215200|3897
1652981100000|2022-05-19 17:25:00|215900|215639|215823|215471|216029|215904|215381|215153|3727
1652981400000|2022-05-19 17:30:00|215999|215475|215936|215626|216940|216551|215716|215149|3506
1652981700000|2022-05-19 17:35:00|215857|215611|215990|215771|216758|216040|215613|215149|4750
1652982000000|2022-05-19 17:40:00|215986|215772|216108|215813|216212|216003|215497|215200|2650
1652982300000|2022-05-19 17:45:00|216107|215853|214818|214595|216181|215947|214818|214500|7033
1652982600000|2022-05-19 17:50:00|214907|214583|216065|215840|216117|215905|214907|214583|3231
1652982900000|2022-05-19 17:55:00|216117|215915|217500|217230|217830|217558|216117|215915|5987
1652983200000|2022-05-19 18:00:00|217467|217303|216369|216084|217467|217323|216004|215786|5109
1652983500000|2022-05-19 18:05:00|216323|216144|216400|216130|216657|216297|215789|215590|2946
1652983800000|2022-05-19 18:10:00|216399|216163|216991|216700|217400|216996|216398|216163|6977
1652984100000|2022-05-19 18:15:00|216990|216760|216715|216167|217500|217124|216366|216052|5852
1652984400000|2022-05-19 18:20:00|216899|216166|216783|216580|217000|216830|216529|216012|5353
1652984700000|2022-05-19 18:25:00|216910|216585|216610|216339|217000|216765|216352|216093|3117
1652985000000|2022-05-19 18:30:00|216609|216303|217343|216846|217500|217100|216427|216122|2515
1652985300000|2022-05-19 18:35:00|217333|216847|218311|217757|218499|218214|216714|216500|8661
1652985600000|2022-05-19 18:40:00|217963|217426|217697|217400|218312|217730|217073|216802|4296
1652985900000|2022-05-19 18:45:00|217803|217500|218298|218033|218300|218033|217326|217000|3776
1652986200000|2022-05-19 18:50:00|218361|218045|218453|218200|218600|218433|217764|217414|5256
1652986500000|2022-05-19 18:55:00|218452|218234|218000|217733|218454|218234|217399|217124|3200
1652986800000|2022-05-19 19:00:00|217999|217740|218156|217993|218600|218457|217669|217305|8109
1652987100000|2022-05-19 19:05:00|218262|218031|217542|217187|218500|218211|217534|217187|4640
1652987400000|2022-05-19 19:10:00|217547|217279|217018|216752|217547|217279|216532|216277|6578
1652987700000|2022-05-19 19:15:00|216959|216776|216313|216028|217299|216881|215974|215668|6866
1652988000000|2022-05-19 19:20:00|216208|216093|215320|215228|216407|216188|215320|215204|7351
1652988300000|2022-05-19 19:25:00|215300|215200|215344|215053|215722|215516|215033|214808|14237
1652988600000|2022-05-19 19:30:00|215199|215055|215089|214900|215583|215440|215000|214817|14037
1652988900000|2022-05-19 19:35:00|215047|214856|214910|214743|215306|215123|214797|214618|13279
1652989200000|2022-05-19 19:40:00|214944|214744|215830|215514|215920|215725|214755|214584|11618
1652989500000|2022-05-19 19:45:00|215781|215587|215500|215254|216225|216063|215100|214848|14099
1652989800000|2022-05-19 19:50:00|215600|215300|214856|214586|215800|215599|214490|214254|22937
1652990100000|2022-05-19 19:55:00|214748|214655|214604|214576|215200|215090|214440|214300|30741
1652990400000|2022-05-19 20:00:00|214638|214500|214500|213610|215490|214500|213800|213011|169536
1652990700000|2022-05-19 20:05:00|214600|214044|214600|214400|214600|214400|214548|213610|470
1652991000000|2022-05-19 20:10:00|214638|214500|214790|214402|214800|214500|214630|214400|999
1652991300000|2022-05-19 20:15:00|214800|214400|214638|214225|214800|214402|214636|214225|687
1652991600000|2022-05-19 20:20:00||214400||214400||214400||214400|112
1652991900000|2022-05-19 20:25:00||214516||214516||214516||214516|173
1652992200000|2022-05-19 20:30:00|214764|214515|214764|214700|214764|214700|214748|214515|670
1652992500000|2022-05-19 20:35:00|214800|214520|214990|214800|215000|214800|214800|214520|948
1652992800000|2022-05-19 20:40:00|215220|214900|215220|214577|215220|214900|215220|214577|339
1652993100000|2022-05-19 20:45:00|214997|214700|215222|215002|215500|215002|214997|214700|330
1652993400000|2022-05-19 20:50:00|||||||||252
1652993700000|2022-05-19 20:55:00|215490|215100|215500|215100|215500|215220|215412|215100|866
1652994000000|2022-05-19 21:00:00|215200|215109|215200|214900|215200|215109|215200|214900|333
1652994300000|2022-05-19 21:05:00||214890||214881||214890||214881|79
1652994600000|2022-05-19 21:10:00|||||||||115
1652994900000|2022-05-19 21:15:00|215190|215000|215200|215000|215200|215000|215190|215000|54
1652995200000|2022-05-19 21:20:00|||||||||7
1652995500000|2022-05-19 21:25:00|||||||||5
1652995800000|2022-05-19 21:30:00|||||||||3
1652996100000|2022-05-19 21:35:00|||||||||13
1652996400000|2022-05-19 21:40:00|||||||||173
1652996700000|2022-05-19 21:45:00|215500||215500||215500||215500||193
1652997000000|2022-05-19 21:50:00|215429|215100|215500|215000|215500|215100|215429|215000|89
1652997300000|2022-05-19 21:55:00|||||||||17
1652997600000|2022-05-19 22:00:00||215001||215001||215001||215001|52
1652997900000|2022-05-19 22:05:00|215900|215201|215900|215001|215900|215201|215720|215001|500
1652998200000|2022-05-19 22:10:00|||||||||32
1652998500000|2022-05-19 22:15:00|215899|215400|215700|215020|215899|215400|215700|215020|284
1652998800000|2022-05-19 22:20:00||215001||215001||215122||215001|32
1652999100000|2022-05-19 22:25:00||215000||215001||215001||215000|61
1652999400000|2022-05-19 22:30:00|215582|215000|215700|215000|215700|215000|215582|215000|22
1652999700000|2022-05-19 22:35:00||215160||215010||215160||215001|30
1653000000000|2022-05-19 22:40:00|||||||||96
1653000300000|2022-05-19 22:45:00||215001||215001||215011||215001|133
1653000600000|2022-05-19 22:50:00|||||||||17
1653000900000|2022-05-19 22:55:00||215010||215010||215010||215010|16
1653001200000|2022-05-19 23:00:00|||||||||47
1653001500000|2022-05-19 23:05:00|||||||||28
1653001800000|2022-05-19 23:10:00|215900|215050|215500|215010|215900|215202|215500|215010|373
1653002100000|2022-05-19 23:15:00|215495||215499||215500||215400||269
1653002400000|2022-05-19 23:20:00||215100||215125||215125||215100|46
1653002700000|2022-05-19 23:25:00|215900|215100|215900|215350|215900|215400|215900|215100|282
1653003000000|2022-05-19 23:30:00|215854|215499|215900|215350|215900|215499|215854|215350|68
1653003300000|2022-05-19 23:35:00|215850|215400|215850|215350|215850|215400|215850|215350|17
1653003600000|2022-05-19 23:40:00|215701|215400|215850|215499|215900|215500|215701|215360|370
1653003900000|2022-05-19 23:45:00|215900|215500|215800|215500|215900|215505|215800|215408|136
1653004200000|2022-05-19 23:50:00|215850|215700|216000|215750|216000|215750|215850|215700|200
1653004500000|2022-05-19 23:55:00|215992|215800|216500|215800|216500|215800|215937|215750|657
1653033600000|2022-05-20 08:00:00|219370|218312|219391|218311|219554|218390|219370|218212|206
1653033900000|2022-05-20 08:05:00|218500|218212|218339|218102|219503|218311|218339|218000|274
1653034200000|2022-05-20 08:10:00||218000||217500||218000||217500|420
1653034500000|2022-05-20 08:15:00|218589|218094|218700|217500|218700|218094|218589|217500|426
1653034800000|2022-05-20 08:20:00|218600|217501|218600|217500|218600|217501|218600|217500|217
1653035100000|2022-05-20 08:25:00|219000|217501|219400|218101|219400|218500|219000|217500|232
1653035400000|2022-05-20 08:30:00|219554|218500|219782|218500|219782|219260|219450|218101|192
1653035700000|2022-05-20 08:35:00|219500|218301|219782|218500|219782|218753|219500|218200|32
1653036000000|2022-05-20 08:40:00|219500|218406|219782|218200|219782|219131|219500|218200|18
1653036300000|2022-05-20 08:45:00||218500||218200||218753||218200|51
1653036600000|2022-05-20 08:50:00||218000||218000||218301||218000|48
1653036900000|2022-05-20 08:55:00||218500||218500||218500||218500|74
1653037200000|2022-05-20 09:00:00||218000||218575||218575||218000|40
1653037500000|2022-05-20 09:05:00||218500||218500||218575||218500|31
1653037800000|2022-05-20 09:10:00||219292||218500||219292||218500|148
1653038100000|2022-05-20 09:15:00|220661|219000|220000|218500|220661|219000|220000|218500|59
1653038400000|2022-05-20 09:20:00|220102|219000|220000|218000|220661|219000|219461|218000|533
1653038700000|2022-05-20 09:25:00||218731||218731||218731||218500|11
1653039000000|2022-05-20 09:30:00|219233|218677|220000|218000|220000|218677|219233|218000|125
1653039300000|2022-05-20 09:35:00|219999|218350|219500|218000|219999|218470|219500|218000|11
1653039600000|2022-05-20 09:40:00|218827||218500||219500||218500||254
1653039900000|2022-05-20 09:45:00||217995||218000||218000||217995|25
1653040200000|2022-05-20 09:50:00|219500||219949||220000||219500||22
1653040500000|2022-05-20 09:55:00|220000||219803||220000||219499||13
1653040800000|2022-05-20 10:00:00|220000|217900|219499|217003|220000|217900|218394|217001|236
1653041100000|2022-05-20 10:05:00|220000|217002|219010|218350|220000|218350|219010|217002|24
1653041400000|2022-05-20 10:10:00|219760|217947|219759|217824|219760|218320|218740|217141|17
1653041700000|2022-05-20 10:15:00|219760|218642|219759|217824|219760|218642|219110|217824|183
1653042000000|2022-05-20 10:20:00|219699|217818|219230|218160|219760|218280|219060|217818|13
1653042300000|2022-05-20 10:25:00|219220|218170|218800|218300|219290|218410|218800|217818|29
1653042600000|2022-05-20 10:30:00|218792|218290|218760|218060|218910|218290|218760|218040|98
1653042900000|2022-05-20 10:35:00|218750|217990|218760|218060|219759|218060|218740|217970|60
1653043200000|2022-05-20 10:40:00|218750|218070|218720|218050|218750|218150|218720|217812|28
1653043500000|2022-05-20 10:45:00||218060||218000||218150||217812|103
1653043800000|2022-05-20 10:50:00|218719|217812|218719|218000|218719|218010|218719|217812|10
1653044100000|2022-05-20 10:55:00|218710|218010|218710|217970|218710|218080|218710|217818|54
1653044400000|2022-05-20 11:00:00|218719|217818|218200|218000|218719|218010|218200|217812|625
1653044700000|2022-05-20 11:05:00|218460|217855|218200|218001|218470|218231|218200|217855|1097
1653045000000|2022-05-20 11:10:00|218199|218000|218597|218100|218597|218101|218100|218000|1285
1653045300000|2022-05-20 11:15:00|218596|218200|218400|218000|218707|218315|218360|218000|831
1653045600000|2022-05-20 11:20:00|218200|218100|218400|218000|218707|218278|218200|218000|1216
1653045900000|2022-05-20 11:25:00|218299|218001|218199|217878|218400|218001|218185|217877|1343
1653046200000|2022-05-20 11:30:00|218200|217877|218398|218010|218620|218010|218200|217877|618
1653046500000|2022-05-20 11:35:00|218400|218019|218200|218044|218630|218103|218200|218019|239
1653046800000|2022-05-20 11:40:00|218100|217877|218340|217900|218400|218200|218100|217877|717
1653047100000|2022-05-20 11:45:00|218200|218000|218200|218000|218300|218016|218190|217877|919
1653047400000|2022-05-20 11:50:00|218193|218100|218548|218100|218600|218102|218193|217877|714
1653047700000|2022-05-20 11:55:00|218600|218300|218299|217877|218600|218300|218299|217877|691
1653048000000|2022-05-20 12:00:00|||||||||166
1653048300000|2022-05-20 12:05:00|218050|217900|218299|217910|218299|217910|218049|217877|429
1653048600000|2022-05-20 12:10:00|218393|218000|218100|217700|218393|218000|217850|217700|960
1653048900000|2022-05-20 12:15:00|218195|218000|218175|217900|218195|218000|218100|217740|1000
1653049200000|2022-05-20 12:20:00|218430|217800|218299|218000|218580|218100|218269|217800|485
1653049500000|2022-05-20 12:25:00|218290|217920|218290|217911|218290|217920|218176|217900|383
1653049800000|2022-05-20 12:30:00|218198|217930|218090|217795|218290|217930|218090|217795|597
1653050100000|2022-05-20 12:35:00|217983|217796|218299|217845|218299|218010|217983|217796|900
1653050400000|2022-05-20 12:40:00|218200|217837|217998|217700|218200|217837|217998|217700|421
1653050700000|2022-05-20 12:45:00|217900|217500|217698|217200|217900|217500|217698|217200|755
1653051000000|2022-05-20 12:50:00|217697|217065|217698|217361|217799|217501|217687|217065|679
1653051300000|2022-05-20 12:55:00|217655|217364|217799|217421|217799|217600|217607|217300|921
1653051600000|2022-05-20 13:00:00|217782|217560|217799|217630|217799|217630|217782|217395|379
1653051900000|2022-05-20 13:05:00|217788|217426|217694|217413|217799|217613|217694|217030|738
1653052200000|2022-05-20 13:10:00|217700|217500|218600|218300|218600|218333|217700|217335|3580
1653052500000|2022-05-20 13:15:00|218670|218310|218650|218410|218700|218410|218650|218210|1005
1653052800000|2022-05-20 13:20:00|218600|218401|218700|218400|218700|218401|218587|218400|951
1653053100000|2022-05-20 13:25:00|218750|218700|219308|218500|219775|219185|218700|218400|6614
1653053400000|2022-05-20 13:30:00|218830|218689|218459|218151|219722|219577|217640|217500|27831
1653053700000|2022-05-20 13:35:00|218457|218192|217819|217593|218457|218192|216644|216500|14350
1653054000000|2022-05-20 13:40:00|217794|217501|218595|218352|218820|218662|217397|217231|12298
1653054300000|2022-05-20 13:45:00|218600|218360|217947|217513|219000|218748|217426|217231|14245
1653054600000|2022-05-20 13:50:00|217892|217596|218574|218200|218800|218606|217549|217400|5485
1653054900000|2022-05-20 13:55:00|218579|218367|218998|218568|219400|219219|218002|217800|10937
1653055200000|2022-05-20 14:00:00|218903|218432|218794|218609|219300|219069|217993|217673|13965
1653055500000|2022-05-20 14:05:00|218998|218707|217053|216929|219000|218724|217047|216818|15281
1653055800000|2022-05-20 14:10:00|217052|216825|217500|217265|217932|217676|216916|216742|5590
1653056100000|2022-05-20 14:15:00|217617|217369|217680|217443|218169|218000|217341|217200|8374
1653056400000|2022-05-20 14:20:00|217590|217394|217991|217802|218000|217922|217223|217000|6446
1653056700000|2022-05-20 14:25:00|218000|217804|219358|219224|219898|219703|217995|217766|13066
1653057000000|2022-05-20 14:30:00|219428|219227|219083|218880|219633|219470|218999|218783|7488
1653057300000|2022-05-20 14:35:00|219017|218881|218738|218582|219094|218881|218450|218365|8092
1653057600000|2022-05-20 14:40:00|218719|218567|219599|219348|219600|219462|218558|218425|6397
1653057900000|2022-05-20 14:45:00|219453|219322|218100|217907|219700|219559|217945|217800|11169
1653058200000|2022-05-20 14:50:00|218099|217923|217688|217528|218302|218100|217255|217100|17274
1653058500000|2022-05-20 14:55:00|217692|217604|216483|216354|218000|217837|216303|216200|12981
1653058800000|2022-05-20 15:00:00|216432|216300|216657|216347|216922|216708|216225|216100|9420
1653059100000|2022-05-20 15:05:00|216656|216381|215899|215725|216672|216382|215297|215200|8373
1653059400000|2022-05-20 15:10:00|215879|215726|215871|215627|216000|215753|215245|215180|8600
1653059700000|2022-05-20 15:15:00|215866|215628|214873|214725|215866|215639|214350|214100|9531
1653060000000|2022-05-20 15:20:00|214900|214730|214600|214459|215107|214946|214426|214294|7257
1653060300000|2022-05-20 15:25:00|214599|214458|215602|215416|215940|215761|214475|214352|9672
1653060600000|2022-05-20 15:30:00|215665|215400|216200|216001|216248|216150|215502|215319|5091
1653060900000|2022-05-20 15:35:00|216195|215985|215499|215371|216200|216005|215259|215020|3484
1653061200000|2022-05-20 15:40:00|215634|215302|215304|215001|216200|215971|215291|215000|3130
1653061500000|2022-05-20 15:45:00|215294|215003|215743|215483|216000|215600|215294|215003|2230
1653061800000|2022-05-20 15:50:00|215711|215484|215548|215175|216198|215938|215321|215001|3795
1653062100000|2022-05-20 15:55:00|215370|215176|215315|215057|215679|215403|215168|215000|5572
1653062400000|2022-05-20 16:00:00|215196|215000|214968|214785|215483|215298|214888|214717|4581
1653062700000|2022-05-20 16:05:00|214965|214791|213274|213108|215296|215080|213274|213108|9240
1653063000000|2022-05-20 16:10:00|213218|213200|213483|213324|213699|213501|212788|212599|7175
1653063300000|2022-05-20 16:15:00|213532|213314|212650|212418|213532|213314|212481|212364|8669
1653063600000|2022-05-20 16:20:00|212648|212360|212960|212796|212961|212903|212647|212360|8522
1653063900000|2022-05-20 16:25:00|212959|212775|212968|212801|212975|212813|212461|212300|6062
1653064200000|2022-05-20 16:30:00|212965|212786|212651|212398|213300|213130|212621|212398|6867
1653064500000|2022-05-20 16:35:00|212647|212399|212251|212010|212891|212504|212172|212005|8173
1653064800000|2022-05-20 16:40:00|212250|212005|211761|211616|212250|212005|211487|211294|14370
1653065100000|2022-05-20 16:45:00|211759|211615|212755|212551|212756|212557|211200|211100|25010
1653065400000|2022-05-20 16:50:00|212700|212373|211755|211573|212700|212577|211419|211128|13877
1653065700000|2022-05-20 16:55:00|211753|211574|212100|211903|212454|212255|211718|211500|4206
1653066000000|2022-05-20 17:00:00|212097|211911|211998|211800|212454|212051|211544|211400|6465
1653066300000|2022-05-20 17:05:00|211997|211803|211347|211207|212198|211914|211096|210900|11465
1653066600000|2022-05-20 17:10:00|211473|211226|211500|211240|211667|211393|211018|210800|10829
1653066900000|2022-05-20 17:15:00|211499|211254|210936|210850|212000|211491|210889|210673|13462
1653067200000|2022-05-20 17:20:00|210934|210851|211041|210894|211304|211152|210754|210563|7504
1653067500000|2022-05-20 17:25:00|211040|210800|210504|210314|211174|210999|210481|210309|7823
1653067800000|2022-05-20 17:30:00|210462|210295|212076|211897|212165|212004|210384|210220|16235
1653068100000|2022-05-20 17:35:00|212075|211841|211419|211248|212202|211915|211381|211209|12127
1653068400000|2022-05-20 17:40:00|211418|211235|211883|211632|211900|211725|211136|211000|4864
1653068700000|2022-05-20 17:45:00|211862|211634|212050|211800|212622|212374|211516|211110|14372
1653069000000|2022-05-20 17:50:00|212002|211808|212482|212294|212990|212661|211743|211500|4883
1653069300000|2022-05-20 17:55:00|212386|212324|212157|212001|212578|212500|211902|211824|6321
1653069600000|2022-05-20 18:00:00|212155|211991|211775|211604|212497|212260|211752|211500|7498
1653069900000|2022-05-20 18:05:00|211820|211595|211463|211239|211820|211595|211071|210808|5267
1653070200000|2022-05-20 18:10:00|211500|211241|211351|211158|211860|211600|211200|211086|2650
1653070500000|2022-05-20 18:15:00|211289|211022|210876|210709|211484|211335|210653|210500|4407
1653070800000|2022-05-20 18:20:00|210875|210710|210862|210502|210921|210765|210235|210100|10837
1653071100000|2022-05-20 18:25:00|210863|210504|210890|210637|210914|210739|210300|210212|8334
1653071400000|2022-05-20 18:30:00|210837|210500|210197|210142|210960|210797|210149|210005|7970
1653071700000|2022-05-20 18:35:00|210195|210126|210698|210523|210959|210742|210188|210052|5366
1653072000000|2022-05-20 18:40:00|210695|210501|211280|211054|211280|211069|210625|210327|6460
1653072300000|2022-05-20 18:45:00|211197|211048|211404|211201|211458|211249|210616|210500|9363
1653072600000|2022-05-20 18:50:00|211400|211214|211925|211822|212492|212271|211104|210911|9530
1653072900000|2022-05-20 18:55:00|212032|211803|211397|211164|212207|212004|211293|211032|5046
1653073200000|2022-05-20 19:00:00|211400|211185|211107|210913|211957|211698|210854|210692|10051
1653073500000|2022-05-20 19:05:00|211148|210924|211000|210769|211389|211057|210763|210603|7405
1653073800000|2022-05-20 19:10:00|210949|210900|211250|211022|211300|211232|210809|210617|7242
1653074100000|2022-05-20 19:15:00|211300|211045|211918|211696|212184|211964|211298|211045|9796
1653074400000|2022-05-20 19:20:00|211917|211700|211931|211744|212585|212400|211696|211500|11867
1653074700000|2022-05-20 19:25:00|211900|211746|213235|213062|213274|213086|211719|211500|9068
1653075000000|2022-05-20 19:30:00|213246|213094|213899|213703|213944|213753|212604|212392|9123
1653075300000|2022-05-20 19:35:00|213897|213593|214744|214461|215390|215276|213553|213386|16616
1653075600000|2022-05-20 19:40:00|214745|214525|215007|214846|215900|215742|214745|214525|24422
1653075900000|2022-05-20 19:45:00|215031|214848|215081|214809|215225|214924|213768|213473|26258
1653076200000|2022-05-20 19:50:00|215083|214967|215395|215126|215655|215432|214600|214525|38083
1653076500000|2022-05-20 19:55:00|215394|215141|215227|215142|215567|215374|214999|214900|70111
1653076800000|2022-05-20 20:00:00|215480|215176|215260|215028|215598|215400|215193|215012|7612
1653077100000|2022-05-20 20:05:00|215240|215029|215080|214502|215368|215201|214988|214381|1896
1653077400000|2022-05-20 20:10:00|214990|214580|215000|214761|215000|214882|214988|214504|973
1653077700000|2022-05-20 20:15:00|215090|214760|215300|215170|215300|215170|215090|214760|2076
1653078000000|2022-05-20 20:20:00|215299|215100|215240|215000|215300|215100|215240|214930|635
1653078300000|2022-05-20 20:25:00|215134|215006|215200|215055|215280|215081|215134|215006|1131
1653078600000|2022-05-20 20:30:00|215189|215000|215400|215200|215400|215206|215189|215000|2985
1653078900000|2022-05-20 20:35:00|215375|215000|215100|215001|215400|215043|215000|214930|1883
1653079200000|2022-05-20 20:40:00|215098|215005|215499|215100|215525|215100|215098|215001|1840
1653079500000|2022-05-20 20:45:00|215400|215150|215400|215201|215400|215260|215399|215150|1072
1653079800000|2022-05-20 20:50:00|215390|215200|215525|215300|215525|215350|215390|215200|406
1653080100000|2022-05-20 20:55:00|215309|215301|215498|215229|215600|215309|215309|215220|885
1653292800000|2022-05-23 08:00:00|218720|217001|218500|217620|219593|218500|218500|217001|321
1653293100000|2022-05-23 08:05:00|218490|217100|218000|217500|218700|217610|217650|216500|295
1653293400000|2022-05-23 08:10:00|217960|217300|217480|216730|218110|217300|217420|216560|355
1653293700000|2022-05-23 08:15:00|217470|216650|217210|216500|217540|216750|216960|216500|148
1653294000000|2022-05-23 08:20:00|217280|216510|217980|217500|218322|217500|217170|216510|305
1653294300000|2022-05-23 08:25:00|217970|217250|217720|217000|218100|217250|217499|217000|323
1653294600000|2022-05-23 08:30:00|217670|217010|217330|217000|217750|217020|217330|217000|33
1653294900000|2022-05-23 08:35:00|217320|216500|216670|216000|217320|216500|216670|215960|622
1653295200000|2022-05-23 08:40:00|218411|216010|217180|216440|218500|216490|216680|216010|235
1653295500000|2022-05-23 08:45:00|217170|216560|216950|216240|217210|216560|216800|216010|153
1653295800000|2022-05-23 08:50:00|217020|216260|216990|216340|217020|216380|216920|216160|37
1653296100000|2022-05-23 08:55:00|217070|216380|217310|216600|217500|216810|217040|216200|50
1653296400000|2022-05-23 09:00:00|217300|216440|217260|216500|217370|216500|216950|216220|4
1653296700000|2022-05-23 09:05:00|217250|216530|217230|216500|217500|216620|216947|216500|16
1653297000000|2022-05-23 09:10:00|217310|216510|217490|216600|217500|216770|217240|216500|17
1653297300000|2022-05-23 09:15:00|217480|216501|217000|216501|217500|216620|217000|216501|34
1653297600000|2022-05-23 09:20:00|217220|216510|217230|216590|217290|216590|217200|216501|74
1653297900000|2022-05-23 09:25:00|217220|216530|217500|216910|217500|216910|217220|216530|265
1653298200000|2022-05-23 09:30:00|217509|216850|217509|216990|217509|217070|217509|216850|50
1653298500000|2022-05-23 09:35:00|217500|216970|217980|217240|217990|217270|217500|216940|125
1653298800000|2022-05-23 09:40:00|218050|217250|217750|217001|218090|217370|217630|217001|282
1653299100000|2022-05-23 09:45:00|217740|216938|217500|216921|217790|217001|217490|216799|23
1653299400000|2022-05-23 09:50:00|217490|216904|217590|217001|217710|217001|217450|216904|17
1653299700000|2022-05-23 09:55:00|217580|217000|217270|216550|217650|217001|216951|216502|219
1653300000000|2022-05-23 10:00:00|217360|216560|217250|216530|217380|216620|217230|216502|6
1653300300000|2022-05-23 10:05:00|217230|216502|217290|216521|217420|216550|217210|216502|3
1653300600000|2022-05-23 10:10:00|217280|216530|217510|216751|217700|217000|217280|216530|219
1653300900000|2022-05-23 10:15:00|217500||217170||217540||217170||16
1653301200000|2022-05-23 10:20:00|217160|216502|217190|216502|217240|216502|216971|216502|189
1653301500000|2022-05-23 10:25:00|217180|216510|217190|216570|217190|216570|217170|216510|14
1653301800000|2022-05-23 10:30:00||216580||216720||216770||216580|97
1653302100000|2022-05-23 10:35:00|217460|216650|217620|216867|217640|216867|217460|216650|192
1653302400000|2022-05-23 10:40:00|217600|216890|217720|217000|217770|217102|217520|216752|52
1653302700000|2022-05-23 10:45:00|217700|217040|218190|217330|218500|217390|217700|217040|89
1653303000000|2022-05-23 10:50:00|218230|217340|218310|217570|218500|217630|218080|217340|57
1653303300000|2022-05-23 10:55:00|218380|217580|219000|218310|219120|218640|218370|217109|395
1653303600000|2022-05-23 11:00:00|218736|217301|218100|217700|218736|218000|217982|217000|1870
1653303900000|2022-05-23 11:05:00|218098|217710|218000|217650|218100|217710|217818|217650|714
1653304200000|2022-05-23 11:10:00|217980|217745|218000|217603|218100|217800|217740|217200|864
1653304500000|2022-05-23 11:15:00|218100|217500|217790|217210|218100|217500|217646|217200|295
1653304800000|2022-05-23 11:20:00|217500|217200|217398|216811|217790|217300|217200|216811|843
1653305100000|2022-05-23 11:25:00|217480|217000|217660|217000|217660|217200|217400|216860|172
1653305400000|2022-05-23 11:30:00|217630|216970|217200|216850|217730|217300|217200|216799|336
1653305700000|2022-05-23 11:35:00|217100|216860|216800|216500|217300|216860|216800|215800|677
1653306000000|2022-05-23 11:40:00|216900|216502|217300|216540|217300|216800|216800|216500|1132
1653306300000|2022-05-23 11:45:00|217280|216550|216720|216020|217280|216550|216441|215778|1195
1653306600000|2022-05-23 11:50:00|216500|216040|216468|216000|217300|216431|216200|216000|1151
1653306900000|2022-05-23 11:55:00|216499|216118|216500|216066|216500|216250|216369|216000|591
1653307200000|2022-05-23 12:00:00|216790|216000|217290|216800|217300|216800|216550|216000|1293
1653307500000|2022-05-23 12:05:00|217300|216881|217200|217120|217300|217120|217200|216800|1092
1653307800000|2022-05-23 12:10:00|217000|216909|217500|217020|217500|217140|217000|216800|1163
1653308100000|2022-05-23 12:15:00|217567|217211|218000|217500|218000|217500|217567|217000|703
1653308400000|2022-05-23 12:20:00|217999|217501|217689|217199|218000|217501|217600|216800|1637
1653308700000|2022-05-23 12:25:00|217530|217096|217369|216821|217669|217096|217144|216700|709
1653309000000|2022-05-23 12:30:00|217269|216876|216995|216359|217269|216876|216707|216100|869
1653309300000|2022-05-23 12:35:00|216993|216360|216993|216820|217000|216820|216707|216238|1180
1653309600000|2022-05-23 12:40:00|216991|216822|216990|216880|217000|216998|216990|216820|1299
1653309900000|2022-05-23 12:45:00|216998|216700|216897|216392|216998|216700|216498|216000|1454
1653310200000|2022-05-23 12:50:00|216895|216128|216395|216000|216897|216340|216395|216000|1795
1653310500000|2022-05-23 12:55:00|216499|215900|216499|215855|216499|216030|216005|215550|1692
1653310800000|2022-05-23 13:00:00|216250|215913|216980|216500|216980|216800|216098|215800|3058
1653311100000|2022-05-23 13:05:00|216974|216660|216940|216600|216980|216724|216799|216459|399
1653311400000|2022-05-23 13:10:00|216980|216606|216980|216708|216980|216750|216908|216600|559
1653311700000|2022-05-23 13:15:00|216869|216700|217399|216987|217460|217000|216700|216502|2405
1653312000000|2022-05-23 13:20:00|217384|217150|217000|216601|217460|217150|217000|216502|709
1653312300000|2022-05-23 13:25:00|217120|216603|217456|216600|217460|217384|216922|216600|1290
1653312600000|2022-05-23 13:30:00|216801|216789|217500|217250|217778|217462|215943|215600|24214
1653312900000|2022-05-23 13:35:00|217473|217331|215480|215226|217720|217504|215290|215118|21976
1653313200000|2022-05-23 13:40:00|215455|215204|217200|216966|217295|217050|214506|214342|27204
1653313500000|2022-05-23 13:45:00|217199|216881|216615|216359|217200|217100|216447|216202|29559
1653313800000|2022-05-23 13:50:00|216563|216360|213890|213601|216563|216443|213807|213294|26491
1653314100000|2022-05-23 13:55:00|213851|213736|210899|210579|213866|213737|210568|210500|26185
1653314400000|2022-05-23 14:00:00|210878|210580|209333|209011|210898|210583|208856|208500|41746
1653314700000|2022-05-23 14:05:00|209332|209029|208766|208447|209884|209678|208267|208080|36591
1653315000000|2022-05-23 14:10:00|208789|208523|208499|208397|209500|209351|208027|207900|50439
1653315300000|2022-05-23 14:15:00|208565|208400|210397|210254|210756|210501|208565|208400|24847
1653315600000|2022-05-23 14:20:00|210389|210148|210042|209702|210615|210525|209441|209187|28331
1653315900000|2022-05-23 14:25:00|210089|209700|209999|209842|210089|209842|208197|208000|28616
1653316200000|2022-05-23 14:30:00|210072|209889|210942|210789|212000|211923|209422|208956|24234
1653316500000|2022-05-23 14:35:00|211033|210899|210728|210381|211453|211172|210208|210000|14226
1653316800000|2022-05-23 14:40:00|210658|210452|210138|209955|211163|211025|209614|209433|17585
1653317100000|2022-05-23 14:45:00|210134|210001|210220|209893|210956|210739|209035|209000|15227
1653317400000|2022-05-23 14:50:00|210218|209894|209082|208793|210218|209894|208625|208376|16564
1653317700000|2022-05-23 14:55:00|209043|208801|209417|209210|209654|209368|208455|208211|26877
1653318000000|2022-05-23 15:00:00|209432|209249|211265|211098|211409|211120|209297|209070|14200
1653318300000|2022-05-23 15:05:00|211280|211048|210523|210293|211500|211350|210493|210200|10783
1653318600000|2022-05-23 15:10:00|210688|210421|210915|210808|210915|210808|210389|210200|9257
1653318900000|2022-05-23 15:15:00|211000|210817|210357|210100|211500|211403|210357|210100|12343
1653319200000|2022-05-23 15:20:00|210356|210119|210615|210476|210825|210696|210149|210000|9060
1653319500000|2022-05-23 15:25:00|210614|210428|210366|210095|210825|210673|210183|210000|9664
1653319800000|2022-05-23 15:30:00|210365|210205|211667|211508|211800|211620|210268|210010|14426
1653320100000|2022-05-23 15:35:00|211696|211554|212179|211987|212179|211987|211472|211264|13239
1653320400000|2022-05-23 15:40:00|212178|211936|211645|211403|212360|212201|211434|211200|14329
1653320700000|2022-05-23 15:45:00|211644|211402|211491|211101|211664|211547|210783|210520|8821
1653321000000|2022-05-23 15:50:00|211447|211241|211177|211027|211498|211291|211023|210701|7342
1653321300000|2022-05-23 15:55:00|211178|211029|211240|211124|211689|211532|211105|211029|5991
1653321600000|2022-05-23 16:00:00|211241|211150|212330|212141|212407|212271|211203|211024|16876
1653321900000|2022-05-23 16:05:00|212314|212159|212790|212593|213136|213028|212097|212015|12816
1653322200000|2022-05-23 16:10:00|212747|212600|212170|212018|212782|212678|212159|212015|10355
1653322500000|2022-05-23 16:15:00|212151|212021|211893|211776|212391|212312|211717|211567|13892
1653322800000|2022-05-23 16:20:00|211895|211807|212635|212395|212800|212643|211895|211805|10424
1653323100000|2022-05-23 16:25:00|212525|212393|212178|212001|212650|212601|212136|212000|11699
1653323400000|2022-05-23 16:30:00|212179|212037|211840|211695|212284|212154|211537|211343|8208
1653323700000|2022-05-23 16:35:00|211849|211724|212326|212229|212335|212229|211762|211637|6649
1653324000000|2022-05-23 16:40:00|212341|212241|212474|212310|212514|212422|211863|211760|5955
1653324300000|2022-05-23 16:45:00|212494|212311|211615|211500|212662|212465|211508|211389|8652
1653324600000|2022-05-23 16:50:00|211630|211502|211486|211445|212005|211800|211399|211312|9603
1653324900000|2022-05-23 16:55:00|211485|211446|211753|211622|211795|211643|211105|211000|8301
1653325200000|2022-05-23 17:00:00|211700|211607|210833|210677|211715|211608|210833|210676|5378
1653325500000|2022-05-23 17:05:00|210831|210678|211004|210870|211100|210934|210700|210538|8843
1653325800000|2022-05-23 17:10:00|211003|210895|211147|211044|211390|211209|210884|210665|6719
1653326100000|2022-05-23 17:15:00|211145|210938|210586|210320|211145|210938|210410|210198|7768
1653326400000|2022-05-23 17:20:00|210587|210321|210300|210154|210587|210321|209836|209600|8180
1653326700000|2022-05-23 17:25:00|210299|210183|210218|210012|210384|210284|210155|210000|6297
1653327000000|2022-05-23 17:30:00|210212|210011|211099|211031|211306|211164|210001|209905|10231
1653327300000|2022-05-23 17:35:00|211100|210988|211672|211489|211700|211582|211021|210700|4817
1653327600000|2022-05-23 17:40:00|211699|211503|211747|211600|211800|211652|211317|211200|6103
1653327900000|2022-05-23 17:45:00|211746|211602|212357|212095|212550|212429|211595|211401|9773
1653328200000|2022-05-23 17:50:00|212268|212058|211972|211742|212378|212205|211933|211672|2723
1653328500000|2022-05-23 17:55:00|211971|211739|212333|212123|212467|212163|211919|211605|3085
1653328800000|2022-05-23 18:00:00|212433|212228|212684|212546|212837|212676|212273|212122|7513
1653329100000|2022-05-23 18:05:00|212690|212548|213600|213508|213600|213529|212677|212426|13434
1653329400000|2022-05-23 18:10:00|213618|213527|214818|214530|214818|214675|213618|213527|11765
1653329700000|2022-05-23 18:15:00|214800|214601|214891|214753|214900|214824|214404|214300|10197
1653330000000|2022-05-23 18:20:00|214888|214761|214843|214689|215500|215442|214700|214545|15990
1653330300000|2022-05-23 18:25:00|214842|214690|213924|213807|214843|214701|213827|213643|11224
1653330600000|2022-05-23 18:30:00|213988|213815|214248|214046|214734|214487|213921|213723|7303
1653330900000|2022-05-23 18:35:00|214158|214049|214973|214847|215257|214998|214155|214046|5193
1653331200000|2022-05-23 18:40:00|214987|214859|216450|216345|216499|216345|214921|214847|10206
1653331500000|2022-05-23 18:45:00|216444|216346|214808|214600|216500|216406|214499|214200|9930
1653331800000|2022-05-23 18:50:00|214787|214601|214683|214500|215019|214700|214116|214000|7874
1653332100000|2022-05-23 18:55:00|214675|214509|214483|214294|214675|214509|214099|213934|5416
1653332400000|2022-05-23 19:00:00|214448|214293|214352|214266|214700|214594|214134|213989|5502
1653332700000|2022-05-23 19:05:00|214544|214233|214999|214718|215000|214830|214379|214159|5136
1653333000000|2022-05-23 19:10:00|214998|214707|213975|213681|214998|214753|213501|213349|11926
1653333300000|2022-05-23 19:15:00|213897|213682|214491|214338|214502|214338|213866|213680|5939
1653333600000|2022-05-23 19:20:00|214490|214243|213906|213588|214700|214575|213580|213331|9152
1653333900000|2022-05-23 19:25:00|213907|213589|213890|213787|214230|214102|213551|213399|8564
1653334200000|2022-05-23 19:30:00|213900|213781|214178|213989|214393|214265|213900|213781|5131
1653334500000|2022-05-23 19:35:00|214176|213990|213885|213730|214529|214424|213771|213600|14546
1653334800000|2022-05-23 19:40:00|213901|213732|214100|213936|214300|214158|213769|213600|8320
1653335100000|2022-05-23 19:45:00|214099|213982|214000|213875|214100|213982|213500|213400|6742
1653335400000|2022-05-23 19:50:00|214015|213955|214755|214569|215434|215198|214015|213955|30720
1653335700000|2022-05-23 19:55:00|214817|214582|215114|214915|215668|215593|214523|214363|40880
1653336000000|2022-05-23 20:00:00|215973|215073|215400|215000|216000|215119|215154|214632|1006
1653336300000|2022-05-23 20:05:00|215375|215001|215876|215400|216000|215459|215375|215001|2319
1653336600000|2022-05-23 20:10:00|215800|215250|216568|215801|216900|215957|215800|215250|4717
1653336900000|2022-05-23 20:15:00|216500|215800|216099|215804|216500|216000|216099|215604|760
1653337200000|2022-05-23 20:20:00|216000|215511|215300|215110|216000|215511|215000|214632|9454
1653337500000|2022-05-23 20:25:00|215400|215300|216000|215151|216000|215350|215400|215100|1658
1653337800000|2022-05-23 20:30:00|215700|215104|215600|215250|215700|215250|215598|215104|603
1653338100000|2022-05-23 20:35:00|215500|215219|215500|215300|215500|215300|215500|215219|68
1653338400000|2022-05-23 20:40:00|||||||||122
1653338700000|2022-05-23 20:45:00|||||||||50
1653339000000|2022-05-23 20:50:00|||||||||219
1653339300000|2022-05-23 20:55:00|215400|215153|215500|215209|215800|215209|215300|215150|934
1653339600000|2022-05-23 21:00:00|215799|215250|215499|215250|215799|215250|215499|215250|81
1653339900000|2022-05-23 21:05:00|215475|215300|215000|214400|215995|215301|214940|214400|2287
1653340200000|2022-05-23 21:10:00|214990|214200|214000|213551|214990|214500|214000|213551|700
1653340500000|2022-05-23 21:15:00|213800|212600|212523|212050|213800|213000|212454|212050|1364
1653340800000|2022-05-23 21:20:00|212410|211500|211807|211051|212571|211817|211807|211051|2228
1653341100000|2022-05-23 21:25:00|211200|211100|211200|211051|213000|211570|211200|211051|2482
1653341400000|2022-05-23 21:30:00|212000|211000|211300|210700|212000|211000|211300|210100|1068
1653341700000|2022-05-23 21:35:00|211200|210739|210980|210104|211200|210900|210500|210100|1374
1653342000000|2022-05-23 21:40:00|210700|210301|210500|210111|211200|210600|210500|210110|673
1653342300000|2022-05-23 21:45:00|210400|210400|210466|210200|211797|210400|210380|210110|1558
1653342600000|2022-05-23 21:50:00|211200|210310|210900|210410|211200|210500|210640|210310|381
1653342900000|2022-05-23 21:55:00|210677|210400|210000|209516|210856|210500|209874|209515|3834
1653343200000|2022-05-23 22:00:00|210480|209600|209500|209100|210856|210020|209370|209100|2800
1653343500000|2022-05-23 22:05:00|209320|209102|209795|209210|209820|209500|209300|209000|2788
1653343800000|2022-05-23 22:10:00|209595|209110|210100|209512|210100|209700|209400|209110|2564
1653344100000|2022-05-23 22:15:00|211000|209800|210200|209721|211000|210100|210079|209620|724
1653344400000|2022-05-23 22:20:00|210000|209900|209700|209400|210500|209900|209700|209400|918
1653344700000|2022-05-23 22:25:00|209608|209300|209700|209303|209999|209312|209400|209200|1186
1653345000000|2022-05-23 22:30:00|209698|209300|210300|209700|210303|209700|209500|209250|783
1653345300000|2022-05-23 22:35:00|210280|210000|210199|209601|210300|210000|210199|209600|459
1653345600000|2022-05-23 22:40:00|210020|209600|210000|209602|210199|209602|210000|209600|341
1653345900000|2022-05-23 22:45:00|210199|209604|210449|210065|210800|210160|210199|209602|951
1653346200000|2022-05-23 22:50:00|210949||210665||210949||210634||234
1653346500000|2022-05-23 22:55:00|210725|210100|210700|210400|210800|210503|210700|210100|684
1653346800000|2022-05-23 23:00:00|210550|210149|210699|210300|210700|210301|210475|210025|667
1653347100000|2022-05-23 23:05:00|210698|210149|211200|210500|211200|210501|210600|210149|1108
1653347400000|2022-05-23 23:10:00|211100|210600|210700|210200|211100|210600|210698|210150|486
1653347700000|2022-05-23 23:15:00|210600|210400|210598|210150|210600|210400|210300|210150|451
1653348000000|2022-05-23 23:20:00|210400|210133|210700|210075|210700|210150|210300|210025|606
1653348300000|2022-05-23 23:25:00|210698|210100|210500|210100|210698|210150|210500|210025|295
1653348600000|2022-05-23 23:30:00|210400|210050|210700|210050|210700|210600|210400|210050|913
1653348900000|2022-05-23 23:35:00||210200||210050||210200||210050|263
1653349200000|2022-05-23 23:40:00||210055||210102||210102||210055|141
1653349500000|2022-05-23 23:45:00|210600|210111|210480|210111|210700|210406|210480|210111|189
1653349800000|2022-05-23 23:50:00|210700|210200|210647|210380|210700|210440|210647|210102|410
1653350100000|2022-05-23 23:55:00|210625|210366|210800|210500|210800|210500|210600|210366|720
1653379200000|2022-05-24 08:00:00||210389||209288||210429||209288|841
1653379500000|2022-05-24 08:05:00|210996|209289|211000|209288|211000|209290|210450|209288|413
1653379800000|2022-05-24 08:10:00|210744|209289|210540|209288|212000|210006|210540|209288|361
1653380100000|2022-05-24 08:15:00|210530|209760|211500|209288|212000|209770|210480|209288|205
1653380400000|2022-05-24 08:20:00|210230|209320|211874|209100|211874|209590|210220|208723|312
1653380700000|2022-05-24 08:25:00|210510|208800|212000|208700|212000|209720|210480|208700|87
1653381000000|2022-05-24 08:30:00|211999|208727|211999|208700|212000|209610|210185|208700|74
1653381300000|2022-05-24 08:35:00|210207|209460|210280|209470|212000|209570|210000|208700|116
1653381600000|2022-05-24 08:40:00|210270|208700|210000|209420|210340|209490|210000|208700|119
1653381900000|2022-05-24 08:45:00|210500|209470|210000|209370|210500|209500|210000|208700|130
1653382200000|2022-05-24 08:50:00|209990|209300|209700|208100|210000|209400|209590|208100|308
1653382500000|2022-05-24 08:55:00|209680|209010|209999|208810|210280|209010|209650|208100|4
1653382800000|2022-05-24 09:00:00|209955|208820|209550|208940|209955|208980|209550|208100|14
1653383100000|2022-05-24 09:05:00|209580|208950|209830|208900|209955|209000|209510|208100|101
1653383400000|2022-05-24 09:10:00|209900|208910|209910|209100|210060|209140|209740|208100|21
1653383700000|2022-05-24 09:15:00|209900|209110|209899|209600|209900|209600|209870|209000|150
1653384000000|2022-05-24 09:20:00|209951|209700|209999|209070|210280|209700|209951|209070|288
1653384300000|2022-05-24 09:25:00|209751|209330|210148|209400|210280|209440|209751|209070|122
1653384600000|2022-05-24 09:30:00|210130|209070|210430|209600|211500|209600|209999|209070|216
1653384900000|2022-05-24 09:35:00|210420|209070|210546|209070|211500|209890|210420|209070|61
1653385200000|2022-05-24 09:40:00|210525|209610|210599|209780|211500|209910|210490|209070|117
1653385500000|2022-05-24 09:45:00|210550|209070|211500|210030|211500|210050|210500|209070|170
1653385800000|2022-05-24 09:50:00|210810|210040|210999|209880|211500|210040|210570|209070|55
1653386100000|2022-05-24 09:55:00|210640|209890|210999|209070|210999|210222|210630|209070|96
1653386400000|2022-05-24 10:00:00|210680|209200|210440|209070|210999|209200|210440|209070|107
1653386700000|2022-05-24 10:05:00|210219|209418|210400|209070|210900|209671|210211|209070|169
1653387000000|2022-05-24 10:10:00|210900|209671|210700|209682|210900|209976|210490|209000|106
1653387300000|2022-05-24 10:15:00|210490|209693|210900|209500|210900|209759|210480|209500|109
1653387600000|2022-05-24 10:20:00|210790|209550|210900|210700|211490|210700|210700|209500|168
1653387900000|2022-05-24 10:25:00||209550||209551||210607||209030|934
1653388200000|2022-05-24 10:30:00|211490|210321|211060|209500|211490|210331|211060|209030|32
1653388500000|2022-05-24 10:35:00|211490|210133|211033|210331|211490|210353|210900|209500|27
1653388800000|2022-05-24 10:40:00|211329|209550|211000|209500|211329|210331|210900|209500|130
1653389100000|2022-05-24 10:45:00|210718|209505|211033|210309|211268|210331|210718|209500|36
1653389400000|2022-05-24 10:50:00|211198|209500|210900|210188|211200|210276|210697|209500|211
1653389700000|2022-05-24 10:55:00|210890|209500|210790|210111|211200|210276|210750|209500|523
1653390000000|2022-05-24 11:00:00|211033|209500|211110|210700|211200|210700|210831|209500|1909
1653390300000|2022-05-24 11:05:00|211200|210225|211980|211591|212300|211591|211170|210225|725
1653390600000|2022-05-24 11:10:00|211990|210701|211789|211200|212100|211591|211747|210701|585
1653390900000|2022-05-24 11:15:00|211788|210701|211550|211100|211789|211160|211550|210600|198
1653391200000|2022-05-24 11:20:00|211548|211101|211548|210600|211550|211123|211002|210600|808
1653391500000|2022-05-24 11:25:00|211546|210602|211545|210859|211550|210936|211000|210600|733
1653391800000|2022-05-24 11:30:00|211550|210870|211590|210701|211591|211101|211500|210701|147
1653392100000|2022-05-24 11:35:00|211591|210991|211330|210800|211680|211035|211000|210701|617
1653392400000|2022-05-24 11:40:00|211434|210802|211090|210721|211434|210906|210900|210701|141
1653392700000|2022-05-24 11:45:00|211000|210701|211169|210551|211270|210701|210899|210225|181
1653393000000|2022-05-24 11:50:00|211135|210562|210950|210452|211270|210675|210950|210225|581
1653393300000|2022-05-24 11:55:00|210940|210463|210900|210441|210940|210463|210700|210225|228
1653393600000|2022-05-24 12:00:00|210820|210226|210200|209720|210900|210400|210000|209700|3292
1653393900000|2022-05-24 12:05:00|210100|209740|210000|209553|210100|209849|210000|209551|934
1653394200000|2022-05-24 12:10:00|210100|209674|210000|209702|210100|209754|209900|209520|808
1653394500000|2022-05-24 12:15:00|210100|209710|210200|209750|210200|209900|210100|209700|510
1653394800000|2022-05-24 12:20:00|210180|209800|209815|209503|210198|209800|209551|209340|2564
1653395100000|2022-05-24 12:25:00|209800|209500|209830|209615|209830|209615|209656|209500|1542
1653395400000|2022-05-24 12:30:00|209815|209625|210199|209580|210200|209832|209815|209512|1472
1653395700000|2022-05-24 12:35:00|210200|209590|210200|209800|210200|209814|210178|209512|276
1653396000000|2022-05-24 12:40:00|210300|210005|210300|210008|210300|210023|210300|210005|525
1653396300000|2022-05-24 12:45:00|210230|210005|210300|210200|210300|210200|210230|210005|256
1653396600000|2022-05-24 12:50:00|210570|210203|210800|210425|210800|210425|210570|210030|799
1653396900000|2022-05-24 12:55:00|210700|210300|210489|210066|210700|210300|210489|210021|698
1653397200000|2022-05-24 13:00:00|210346|210046|210337|209821|210446|210108|210000|209821|2316
1653397500000|2022-05-24 13:05:00|209900|209600|209998|209700|210287|209700|209889|209512|805
1653397800000|2022-05-24 13:10:00|210000|209701|210355|210002|210446|210002|210000|209700|1102
1653398100000|2022-05-24 13:15:00|210400|210036|210400|210200|210500|210221|210400|210020|989
1653398400000|2022-05-24 13:20:00|210500|210211|211000|210200|211000|210800|210500|210200|1459
1653398700000|2022-05-24 13:25:00|210600|210245|210287|208500|210800|210301|208992|208200|7096
1653399000000|2022-05-24 13:30:00|208601|208495|209113|208800|210800|210669|207662|207500|110077
1653399300000|2022-05-24 13:35:00|209114|208830|208588|208310|209608|209333|208340|208100|43020
1653399600000|2022-05-24 13:40:00|208549|208328|208268|207820|209498|209346|208006|207800|31654
1653399900000|2022-05-24 13:45:00|208266|207800|206317|206080|208500|208119|205887|205650|37832
1653400200000|2022-05-24 13:50:00|206314|206102|206542|206267|207500|207257|206149|205900|26478
1653400500000|2022-05-24 13:55:00|206545|206401|206860|206630|207395|207202|206145|206000|14382
1653400800000|2022-05-24 14:00:00|206771|206662|205598|205401|206860|206662|205521|205300|14364
1653401100000|2022-05-24 14:05:00|205549|205400|205088|204920|205904|205693|204999|204900|30443
1653401400000|2022-05-24 14:10:00|205049|204917|203343|203230|205087|204953|203289|203170|38488
1653401700000|2022-05-24 14:15:00|203342|203210|203121|202945|203699|203435|202778|202601|35475
1653402000000|2022-05-24 14:20:00|203196|203017|203400|203254|204200|204087|203196|202895|25619
1653402300000|2022-05-24 14:25:00|203399|203234|204994|204827|205100|205000|202696|202500|30277
1653402600000|2022-05-24 14:30:00|204993|204743|204414|204300|205400|205267|204339|204225|18739
1653402900000|2022-05-24 14:35:00|204413|204302|205272|205026|205772|205573|204339|204200|12621
1653403200000|2022-05-24 14:40:00|205199|204948|206533|206264|206998|206842|204814|204624|16286
1653403500000|2022-05-24 14:45:00|206523|206223|205385|205200|206795|206373|205298|205045|10627
1653403800000|2022-05-24 14:50:00|205320|205145|205493|205339|206000|205606|204895|204500|10804
1653404100000|2022-05-24 14:55:00|205461|205267|206768|206630|206768|206630|205268|205045|8272
1653404400000|2022-05-24 15:00:00|206717|206544|207284|207140|207400|207282|206477|206088|20208
1653404700000|2022-05-24 15:05:00|207282|207076|206888|206683|208100|207922|206594|206188|13245
1653405000000|2022-05-24 15:10:00|206890|206780|206598|206415|207582|207222|206369|206159|4635
1653405300000|2022-05-24 15:15:00|206603|206416|206779|206612|208000|207706|206307|206120|7743
1653405600000|2022-05-24 15:20:00|206768|206614|207125|206950|207352|207146|206670|206495|8144
1653405900000|2022-05-24 15:25:00|207238|206893|207043|206853|207350|207091|206697|206501|5054
1653406200000|2022-05-24 15:30:00|207044|206856|206725|206551|207291|207170|206051|205802|9116
1653406500000|2022-05-24 15:35:00|206724|206500|206413|206171|206724|206500|206063|205816|4529
1653406800000|2022-05-24 15:40:00|206428|206190|207066|206915|207066|206915|206133|206033|5204
1653407100000|2022-05-24 15:45:00|207081|206916|208081|207886|208602|208407|207081|206914|7991
1653407400000|2022-05-24 15:50:00|208082|207882|207802|207597|208147|207882|207500|207261|4069
1653407700000|2022-05-24 15:55:00|207801|207604|207901|207746|208334|208097|207316|207007|11273
1653408000000|2022-05-24 16:00:00|207869|207699|207619|207446|207919|207746|207160|207000|2673
1653408300000|2022-05-24 16:05:00|207589|207326|207999|207666|208000|207888|206866|206720|4787
1653408600000|2022-05-24 16:10:00|208000|207670|209000|208665|209000|208767|207896|207655|12264
1653408900000|2022-05-24 16:15:00|209244|208765|208875|208700|209800|209604|208807|208593|11288
1653409200000|2022-05-24 16:20:00|208874|208689|208423|208267|208875|208689|208230|208100|7648
1653409500000|2022-05-24 16:25:00|208422|208270|208045|207873|208600|208423|207829|207583|7778
1653409800000|2022-05-24 16:30:00|208043|207875|207502|207266|208154|208023|207377|207054|6470
1653410100000|2022-05-24 16:35:00|207498|207283|207193|207001|207704|207513|206999|206700|3310
1653410400000|2022-05-24 16:40:00|207275|207100|207132|206935|207360|207193|206986|206730|2705
1653410700000|2022-05-24 16:45:00|207011|206876|206906|206729|207269|207078|206501|206127|7022
1653411000000|2022-05-24 16:50:00|206898|206730|205991|205800|207106|206901|205840|205700|12419
1653411300000|2022-05-24 16:55:00|206000|205884|207112|206930|207400|207242|206000|205884|8943
1653411600000|2022-05-24 17:00:00|207111|206900|205778|205582|207111|206900|205778|205500|5826
1653411900000|2022-05-24 17:05:00|205729|205581|206188|206037|206375|206128|205729|205500|3240
1653412200000|2022-05-24 17:10:00|206186|205952|205734|205600|206528|206248|205734|205600|3823
1653412500000|2022-05-24 17:15:00|205733|205582|206091|205889|206439|206263|205703|205500|3503
1653412800000|2022-05-24 17:20:00|206083|205890|206204|205915|206310|206068|205707|205500|3077
1653413100000|2022-05-24 17:25:00|206195|206015|206237|206060|206319|206081|205755|205533|2763
1653413400000|2022-05-24 17:30:00|206215|206067|206207|206003|206297|206093|205769|205660|3903
1653413700000|2022-05-24 17:35:00|206143|206000|207431|207202|207500|207308|206143|206000|5729
1653414000000|2022-05-24 17:40:00|207448|207210|209193|209069|209381|209098|207368|207210|22306
1653414300000|2022-05-24 17:45:00|209210|209131|208800|208524|209800|209661|208167|208030|12925
1653414600000|2022-05-24 17:50:00|208796|208540|208939|208715|209300|209059|208700|208437|4699
1653414900000|2022-05-24 17:55:00|208840|208782|208729|208330|209162|208818|208313|208048|4548
1653415200000|2022-05-24 18:00:00|208727|208436|207947|207782|208730|208467|207947|207743|2982
1653415500000|2022-05-24 18:05:00|207946|207745|209799|209426|209800|209561|207896|207745|6931
1653415800000|2022-05-24 18:10:00|209540|209360|208988|208808|210500|210306|208907|208744|11427
1653416100000|2022-05-24 18:15:00|208997|208811|208653|208518|209078|208925|208350|208052|3101
1653416400000|2022-05-24 18:20:00|208687|208478|208774|208616|208995|208746|208333|208065|2857
1653416700000|2022-05-24 18:25:00|208772|208617|208687|208384|209100|208944|208647|208384|3748
1653417000000|2022-05-24 18:30:00|208674|208352|208672|208271|208867|208376|207979|207765|6188
1653417300000|2022-05-24 18:35:00|208453|208297|208120|207845|208600|208425|207607|207500|11349
1653417600000|2022-05-24 18:40:00|208119|207843|206725|206547|208130|208001|206725|206500|7901
1653417900000|2022-05-24 18:45:00|206708|206501|206735|206560|207436|207144|206486|206216|8292
1653418200000|2022-05-24 18:50:00|206727|206563|206333|206161|206999|206788|206275|206102|4387
1653418500000|2022-05-24 18:55:00|206332|206102|207073|206962|207240|207032|206198|206000|4725
1653418800000|2022-05-24 19:00:00|207072|206885|207557|207337|207840|207703|206987|206780|7280
1653419100000|2022-05-24 19:05:00|207499|207338|207330|207162|207918|207782|207238|207059|4370
1653419400000|2022-05-24 19:10:00|207335|207181|207498|207363|208096|208000|207335|207181|6746
1653419700000|2022-05-24 19:15:00|207541|207380|207269|207101|207967|207782|207252|207050|3121
1653420000000|2022-05-24 19:20:00|207268|207103|207550|207323|207789|207576|206643|206500|6459
1653420300000|2022-05-24 19:25:00|207545|207324|207948|207571|208096|207868|207213|206954|6376
1653420600000|2022-05-24 19:30:00|207942|207648|207744|207556|208049|207842|207626|207393|5679
1653420900000|2022-05-24 19:35:00|207752|207604|209320|209217|209900|209778|207751|207604|18519
1653421200000|2022-05-24 19:40:00|209338|209207|208822|208669|209874|209711|208818|208664|13489
1653421500000|2022-05-24 19:45:00|208795|208616|209200|209025|209671|209504|208659|208500|21072
1653421800000|2022-05-24 19:50:00|209250|209065|208097|208012|209500|209201|208097|207979|13225
1653422100000|2022-05-24 19:55:00|208096|207888|208333|208203|208393|208225|207662|207546|46663
1653422400000|2022-05-24 20:00:00|209562|206500|208700|208400|209876|208700|208200|206500|7124
1653422700000|2022-05-24 20:05:00||208402||208510||208510||208400|1571
1653423000000|2022-05-24 20:10:00|208650|208501|208600|208300|208700|208510|208600|208300|649
1653423300000|2022-05-24 20:15:00|208700|208301|208900|208510|208900|208510|208700|208301|593
1653423600000|2022-05-24 20:20:00|208690|208500|208500|208252|208800|208500|208500|208200|1356
1653423900000|2022-05-24 20:25:00|208400|208321|208500|208200|208500|208321|208400|208200|637
1653424200000|2022-05-24 20:30:00|208775|208400|208775|208400|208775|208400|208775|208400|125
1653424500000|2022-05-24 20:35:00|208678||208678||208678||208678||43
1653424800000|2022-05-24 20:40:00|208670||208678||208678||208670||215
1653425100000|2022-05-24 20:45:00|208680|208212|208650|208212|208680|208212|208400|208212|420
1653425400000|2022-05-24 20:50:00|||||||||9
1653425700000|2022-05-24 20:55:00|208680|208400|208680|208400|208680|208400|208680|208400|70
1653426000000|2022-05-24 21:00:00|208800|208650|208900|208650|208900|208650|208700|208650|457
1653426300000|2022-05-24 21:05:00||208800||208650||208800||208650|433
1653426600000|2022-05-24 21:10:00|209198|208702|209000|208702|209198|208702|209000|208702|87
1653426900000|2022-05-24 21:15:00|209100||209198||209198||209100||94
1653427200000|2022-05-24 21:20:00|209132|208708|209132|208702|209132|208708|209116|208702|94
1653427500000|2022-05-24 21:25:00|||||||||11
1653427800000|2022-05-24 21:30:00|209100||209099||209100||209099||90
1653428100000|2022-05-24 21:35:00|||||||||29
1653428400000|2022-05-24 21:40:00|209000||209000||209000||209000||49
1653428700000|2022-05-24 21:45:00|||||||||55
1653429000000|2022-05-24 21:50:00|||||||||55
1653429300000|2022-05-24 21:55:00|||||||||82
1653429600000|2022-05-24 22:00:00|208999||209100||209132||208999||559
1653429900000|2022-05-24 22:05:00|209000||209000||209000||209000||65
1653430200000|2022-05-24 22:10:00|209132|208901|209500|209055|209500|209055|209132|208702|557
1653430500000|2022-05-24 22:15:00|209504|209100|209500|209200|209600|209200|209500|209100|230
1653430800000|2022-05-24 22:20:00||209101||209101||209101||209101|123
1653431100000|2022-05-24 22:25:00||209200||209205||209205||209200|150
1653431400000|2022-05-24 22:30:00||209277||209300||209300||209277|65
1653431700000|2022-05-24 22:35:00|209504|209400|209950|209301|210000|209400|209504|209300|669
1653432000000|2022-05-24 22:40:00|209949|209300|209899|209301|209949|209301|209899|209300|72
1653432300000|2022-05-24 22:45:00||209400||209400||209400||209400|75
1653432600000|2022-05-24 22:50:00|||||||||160
1653432900000|2022-05-24 22:55:00||209500||209500||209500||209500|101
1653433200000|2022-05-24 23:00:00|209800||209820||209820||209800||138
1653433500000|2022-05-24 23:05:00|209880|209501|209980|209700|209989|209700|209880|209500|306
1653433800000|2022-05-24 23:10:00|209989|209701|210000|209800|210000|209800|209989|209700|236
1653434100000|2022-05-24 23:15:00||209701||209600||209800||209600|71
1653434400000|2022-05-24 23:20:00||209630||209800||209900||209630|363
1653434700000|2022-05-24 23:25:00|209960|209622|210500|209651|210512|209800|209960|209622|1009
1653435000000|2022-05-24 23:30:00|210498|209623|210500|209631|210500|209631|210498|209623|92
1653435300000|2022-05-24 23:35:00|210497|209632|210189|209632|210497|209632|210189|209632|77
1653435600000|2022-05-24 23:40:00|210175|209652|210170|209631|210189|209652|210170|209631|92
1653435900000|2022-05-24 23:45:00|210100|209632|210000|209623|210170|209632|210000|209623|1142
1653436200000|2022-05-24 23:50:00|209999||209999||209999||209999||277
1653436500000|2022-05-24 23:55:00|209989|209500|210000|209510|210000|209510|209854|209500|164
1653465600000|2022-05-25 08:00:00|212023|208520|211050|207864|218300|208520|208890|207864|373
1653465900000|2022-05-25 08:05:00|209150|208390|208720|208010|211050|208400|208720|207864|155
1653466200000|2022-05-25 08:10:00|208710|207970|208700|207565|211900|208258|208480|207565|305
1653466500000|2022-05-25 08:15:00|208690|207820|208680|207910|211900|207910|208550|207565|7
1653466800000|2022-05-25 08:20:00|208710|207920|208690|208010|211050|208130|208620|207565|59
1653467100000|2022-05-25 08:25:00|209684|208020|208860|208130|211050|208180|208690|207565|115
1653467400000|2022-05-25 08:30:00|209877|207902|209250|207566|211900|208680|208820|207566|32
1653467700000|2022-05-25 08:35:00|209240|208480|210325|207566|211900|208796|209150|207565|48
1653468000000|2022-05-25 08:40:00|210999|208460|209530|207565|211900|208790|209360|207565|30
1653468300000|2022-05-25 08:45:00|210000|207749|210000|208810|210000|208850|209400|207565|69
1653468600000|2022-05-25 08:50:00|209510|208201|210000|208503|210000|209099|209500|208201|238
1653468900000|2022-05-25 08:55:00|209930|208970|210000|208201|210000|209277|209110|208201|177
1653469200000|2022-05-25 09:00:00|209600|208500|209101|207565|210000|208540|208737|207565|347
1653469500000|2022-05-25 09:05:00|210000|207930|208810|207565|210000|208030|208740|207565|53
1653469800000|2022-05-25 09:10:00|208800|208000|208000|207103|210000|208060|208000|207103|124
1653470100000|2022-05-25 09:15:00|207960|206216|211900|207500|211900|207500|207720|203052|31
1653470400000|2022-05-25 09:20:00|209172|207350|208539|207500|211900|207500|208110|207144|57
1653470700000|2022-05-25 09:25:00|208500|207144|209000|204636|211900|208070|207870|203052|753
1653471000000|2022-05-25 09:30:00|209799|204100|208630|207770|211900|208001|208343|204000|512
1653471300000|2022-05-25 09:35:00|208730|206803|209494|207670|211900|207800|208520|203600|50
1653471600000|2022-05-25 09:40:00|208600|207680|209494|207590|209494|207740|208570|205449|24
1653471900000|2022-05-25 09:45:00|208510|207620|208580|207740|209494|207810|208510|205449|5
1653472200000|2022-05-25 09:50:00|208600|206736|208999|207201|211900|208181|208580|204212|31
1653472500000|2022-05-25 09:55:00|208984|208030|209499|207960|211900|208160|208720|204636|13
1653472800000|2022-05-25 10:00:00|209498|207980|211900|207950|211900|207990|208483|204212|26
1653473100000|2022-05-25 10:05:00|208517|207202|211800|207780|211900|208163|208306|203052|558
1653473400000|2022-05-25 10:10:00|209705|207820|211900|207480|211900|208106|207595|203052|769
1653473700000|2022-05-25 10:15:00|208350|204636|209000|207900|211800|207920|208177|204636|271
1653474000000|2022-05-25 10:20:00|211000|207500|208860|207500|211800|208050|208840|207500|43
1653474300000|2022-05-25 10:25:00|208999|207930|210060|208200|211050|208300|208870|207500|6
1653474600000|2022-05-25 10:30:00|208990|208180|209937|208140|211050|208190|208930|207500|54
1653474900000|2022-05-25 10:35:00|209000|208150|208989|208100|209937|208230|208650|207500|46
1653475200000|2022-05-25 10:40:00|210000|208110|209900|208500|211050|208694|209200|207500|31
1653475500000|2022-05-25 10:45:00|209799|207504|208500|207501|209900|208510|208247|207500|177
1653475800000|2022-05-25 10:50:00|208999|207680|208000|207500|209223|207680|208000|207500|106
1653476100000|2022-05-25 10:55:00|208190||208889||209499||208160||1
1653476400000|2022-05-25 11:00:00|208685|207627|208948|208000|209700|208260|208200|207500|1119
1653476700000|2022-05-25 11:05:00|208820|208002|208400|208000|209540|208035|208388|208000|439
1653477000000|2022-05-25 11:10:00|208249|207511|208030|207510|208400|207650|208030|207500|672
1653477300000|2022-05-25 11:15:00|208200|207500|208000|207070|208400|207500|207738|207000|357
1653477600000|2022-05-25 11:20:00|207998|207099|207490|207000|207998|207210|207471|207000|190
1653477900000|2022-05-25 11:25:00|207265|206600|207250|206400|207800|206600|206600|205500|975
1653478200000|2022-05-25 11:30:00|207398|206460|207150|206500|207699|206872|207000|206400|330
1653478500000|2022-05-25 11:35:00|207110|206430|206300|205820|207699|206510|206200|205500|1320
1653478800000|2022-05-25 11:40:00|206200|205840|206299|205810|206300|205940|206200|205603|460
1653479100000|2022-05-25 11:45:00|206300|205800|206510|206001|206510|206001|206292|205800|769
1653479400000|2022-05-25 11:50:00|207722|206010|207399|206530|208000|206770|206940|205900|815
1653479700000|2022-05-25 11:55:00|207330|206580|207160|205900|208000|207001|206600|205900|536
1653480000000|2022-05-25 12:00:00|206990|206300|207000|206430|207000|206430|206643|206000|278
1653480300000|2022-05-25 12:05:00|206999|206420|206798|206480|207000|206480|206730|206125|436
1653480600000|2022-05-25 12:10:00|206794|206300|207000|206611|207929|206611|206704|206000|793
1653480900000|2022-05-25 12:15:00|206999|206500|206800|206212|207168|206516|206570|206000|1203
1653481200000|2022-05-25 12:20:00|206500|206300|207748|206402|208000|206470|206500|206300|482
1653481500000|2022-05-25 12:25:00|206984|206500|207500|206403|207929|206590|206700|206402|659
1653481800000|2022-05-25 12:30:00|207727|206440|207980|206866|208000|207064|206483|206000|1925
1653482100000|2022-05-25 12:35:00|207874|206878|207091|206622|207980|207090|207000|206000|420
1653482400000|2022-05-25 12:40:00|207160|206600|207200|206800|207200|206800|207060|206600|219
1653482700000|2022-05-25 12:45:00|207000|206801|207022|206442|207060|206801|206952|206201|434
1653483000000|2022-05-25 12:50:00|207010|206410|207220|206542|207700|206765|206800|206376|369
1653483300000|2022-05-25 12:55:00|207500|206540|207500|206800|207887|206951|207000|206500|327
1653483600000|2022-05-25 13:00:00|207600|206720|207100|206603|207600|207038|207100|206600|457
1653483900000|2022-05-25 13:05:00|207300|206601|207379|207023|207379|207023|207300|206600|266
1653484200000|2022-05-25 13:10:00|207378|207025|207300|206801|207379|207200|207199|206630|1045
1653484500000|2022-05-25 13:15:00|207289|206700|207290|206810|207300|206810|207199|206700|120
1653484800000|2022-05-25 13:20:00|207300|206711|207500|206711|207500|207300|207300|206711|637
1653485100000|2022-05-25 13:25:00|207600|207450|207717|206711|208000|207840|207507|206700|4240
1653485400000|2022-05-25 13:30:00|207312|206700|209400|209152|209600|209401|207311|206700|25219
1653485700000|2022-05-25 13:35:00|209500|209200|210509|210301|211000|210892|209227|208952|22023
1653486000000|2022-05-25 13:40:00|210900|210357|210599|210320|211500|211285|209892|209672|21645
1653486300000|2022-05-25 13:45:00|210600|210322|209340|209198|211500|211260|208987|208800|12116
1653486600000|2022-05-25 13:50:00|209700|209224|209879|209542|210289|209900|209065|208896|10262
1653486900000|2022-05-25 13:55:00|209869|209561|211068|210800|211142|210850|209642|209404|10843
1653487200000|2022-05-25 14:00:00|211067|210801|211144|210871|211177|211054|210038|209626|10536
1653487500000|2022-05-25 14:05:00|211143|210814|210000|209769|211143|210814|209280|209051|8696
1653487800000|2022-05-25 14:10:00|209977|209781|211090|210927|211253|211046|209351|209175|9261
1653488100000|2022-05-25 14:15:00|211198|211000|211543|211349|211999|211735|210636|210251|14754
1653488400000|2022-05-25 14:20:00|211545|211417|212247|212050|212300|212165|211301|211110|14281
1653488700000|2022-05-25 14:25:00|212200|212074|213796|213602|214200|214082|212200|212074|37099
1653489000000|2022-05-25 14:30:00|214049|213664|214986|214762|215000|214867|213325|213006|28001
1653489300000|2022-05-25 14:35:00|215000|214763|215204|215015|216160|216057|214482|214326|25669
1653489600000|2022-05-25 14:40:00|215251|215016|214871|214720|215448|215189|214572|214300|21995
1653489900000|2022-05-25 14:45:00|214867|214734|213653|213500|215512|215347|212903|212639|24754
1653490200000|2022-05-25 14:50:00|213737|213517|214136|213920|214512|214343|213721|213500|10906
1653490500000|2022-05-25 14:55:00|214231|214001|214516|214357|215100|214942|214199|214000|8591
1653490800000|2022-05-25 15:00:00|214501|214354|213530|213308|214965|214720|213435|213155|8400
1653491100000|2022-05-25 15:05:00|213528|213286|214398|214224|214768|214518|213333|213200|6180
1653491400000|2022-05-25 15:10:00|214618|214269|214928|214676|215100|214910|214266|214145|6462
1653491700000|2022-05-25 15:15:00|214912|214669|214215|214046|214953|214717|214094|213857|4013
1653492000000|2022-05-25 15:20:00|214200|214036|213560|213348|214376|214070|213530|213334|6440
1653492300000|2022-05-25 15:25:00|213524|213342|213177|212981|213771|213591|212927|212704|8240
1653492600000|2022-05-25 15:30:00|213176|212980|212713|212547|213768|213452|212687|212500|9351
1653492900000|2022-05-25 15:35:00|212734|212573|212859|212705|213176|212786|212144|212000|7618
1653493200000|2022-05-25 15:40:00|212915|212661|213424|213204|213799|213469|212410|212135|6788
1653493500000|2022-05-25 15:45:00|213423|213159|213380|213165|213682|213447|213131|212677|2217
1653493800000|2022-05-25 15:50:00|213487|213166|213036|212802|213487|213179|212736|212570|2433
1653494100000|2022-05-25 15:55:00|213001|212804|213066|212807|213600|213429|212972|212782|4754
1653494400000|2022-05-25 16:00:00|213033|212812|213134|213020|213600|213425|212892|212748|3432
1653494700000|2022-05-25 16:05:00|213388|213064|212885|212566|213447|213233|212640|212500|2970
1653495000000|2022-05-25 16:10:00|212814|212500|213366|213146|213394|213225|212625|212500|2635
1653495300000|2022-05-25 16:15:00|213364|213176|213073|212864|213449|213289|212854|212666|1806
1653495600000|2022-05-25 16:20:00|213053|212850|212747|212567|213053|212850|212358|212152|3967
1653495900000|2022-05-25 16:25:00|212745|212488|212252|212054|212745|212489|211837|211509|5005
1653496200000|2022-05-25 16:30:00|212251|212056|212271|212004|212710|212538|212061|211862|3307
1653496500000|2022-05-25 16:35:00|212199|212001|211967|211813|212199|212001|211636|211500|4333
1653496800000|2022-05-25 16:40:00|212018|211814|212502|212276|212547|212341|212016|211814|4907
1653497100000|2022-05-25 16:45:00|212393|212273|213093|212941|213279|213031|212323|212166|4509
1653497400000|2022-05-25 16:50:00|213057|212869|212887|212581|213267|213062|212728|212209|5386
1653497700000|2022-05-25 16:55:00|212843|212585|213500|213075|213500|213301|212482|212200|5161
1653498000000|2022-05-25 17:00:00|213246|213077|212950|212800|213282|213077|212642|212324|4308
1653498300000|2022-05-25 17:05:00|213000|212691|212951|212623|213061|212860|212504|212301|2864
1653498600000|2022-05-25 17:10:00|212946|212630|212792|212529|212946|212709|212271|212000|6132
1653498900000|2022-05-25 17:15:00|212780|212528|212480|212312|212900|212701|212356|212182|3820
1653499200000|2022-05-25 17:20:00|212477|212311|212528|212322|212802|212614|212284|212012|2424
1653499500000|2022-05-25 17:25:00|212601|212330|212697|212523|212853|212680|212352|212057|2168
1653499800000|2022-05-25 17:30:00|212699|212548|213120|212917|213157|212948|212561|212253|4687
1653500100000|2022-05-25 17:35:00|213092|212918|213357|213201|213700|213600|213025|212918|5048
1653500400000|2022-05-25 17:40:00|213356|213202|213291|213010|213500|213311|213049|212900|8229
1653500700000|2022-05-25 17:45:00|213271|212973|213274|213146|213400|213228|213027|212900|2664
1653501000000|2022-05-25 17:50:00|213400|213147|212881|212624|213467|213159|212625|212461|4543
1653501300000|2022-05-25 17:55:00|212874|212634|212842|212400|213029|212900|212612|212400|3022
1653501600000|2022-05-25 18:00:00|212843|212452|213545|213316|214258|214028|212284|212000|14807
1653501900000|2022-05-25 18:05:00|213543|213401|212109|211878|214041|213708|210703|210500|14743
1653502200000|2022-05-25 18:10:00|212107|211914|213200|212964|213776|213300|212089|211765|8880
1653502500000|2022-05-25 18:15:00|213298|212980|213495|213237|214299|214093|212985|212727|7134
1653502800000|2022-05-25 18:20:00|213494|213200|213773|213503|214422|214072|213269|213061|8419
1653503100000|2022-05-25 18:25:00|213695|213394|214236|214035|214393|214205|213557|213300|3015
1653503400000|2022-05-25 18:30:00|214370|214058|214520|214258|214900|214695|213961|213762|8663
1653503700000|2022-05-25 18:35:00|214519|214259|213691|213501|214900|214713|213691|213500|6897
1653504000000|2022-05-25 18:40:00|213736|213526|214043|213727|214608|214353|213653|213501|7744
1653504300000|2022-05-25 18:45:00|213999|213831|213886|213608|214296|214072|213783|213500|5269
1653504600000|2022-05-25 18:50:00|213885|213663|214442|214281|214573|214439|213578|213300|5924
1653504900000|2022-05-25 18:55:00|214530|214291|214566|214348|214593|214379|214246|214045|3483
1653505200000|2022-05-25 19:00:00|214567|214462|215564|215463|215800|215737|214329|214172|16876
1653505500000|2022-05-25 19:05:00|215560|215421|216251|216136|216344|216223|215369|215323|27718
1653505800000|2022-05-25 19:10:00|216306|216134|216099|215934|216425|216253|216011|215857|12744
1653506100000|2022-05-25 19:15:00|216203|216001|215479|215353|216203|216038|215288|215100|9337
1653506400000|2022-05-25 19:20:00|215434|215354|215488|215389|215650|215462|214947|214813|9000
1653506700000|2022-05-25 19:25:00|215500|215390|215227|215150|215800|215599|215200|215100|5619
1653507000000|2022-05-25 19:30:00|215374|215155|215000|214756|215600|215415|214814|214624|2861
1653507300000|2022-05-25 19:35:00|214926|214809|214720|214610|214993|214809|214430|214300|11936
1653507600000|2022-05-25 19:40:00|214719|214612|214663|214521|214719|214612|214078|213909|6277
1653507900000|2022-05-25 19:45:00|214602|214462|213997|213839|214602|214462|213651|213533|17114
1653508200000|2022-05-25 19:50:00|214013|213742|213585|213410|214037|213742|212831|212659|22197
1653508500000|2022-05-25 19:55:00|213267|213266|213702|213640|213778|213679|213267|213167|43432
1653508800000|2022-05-25 20:00:00|213646|213639|213600|213300|213646|213639|213600|211554|213442
1653509100000|2022-05-25 20:05:00|213606|213550|213606|212686|213606|213550|213400|212686|3131
1653509400000|2022-05-25 20:10:00|213604|212811|213550|212606|213606|212812|213181|212500|652
1653509700000|2022-05-25 20:15:00|213540|212638|213500|212900|213540|212910|213000|212638|1319
1653510000000|2022-05-25 20:20:00|213398|212532|211800|211000|213398|212532|211740|210849|3322
1653510300000|2022-05-25 20:25:00|211507|211110|211780|210900|211800|211399|210500|210200|5321
1653510600000|2022-05-25 20:30:00|211800|211085|212400|211500|213000|212100|211617|211000|4795
1653510900000|2022-05-25 20:35:00|212100|211650|212300|211810|212500|212100|211782|211300|1837
1653511200000|2022-05-25 20:40:00|212499|211860|212500|211652|212500|212010|211980|211500|3708
1653511500000|2022-05-25 20:45:00|212400|211750|212099|211615|212500|211800|212099|211615|497
1653511800000|2022-05-25 20:50:00|212090|211699|212500|212400|212500|212400|212090|211615|1094
1653512100000|2022-05-25 20:55:00|212725|212000|212699|212156|212725|212500|212699|212000|1685
1653512400000|2022-05-25 21:00:00|212599|212200|212599|212108|212599|212200|212519|212108|484
1653512700000|2022-05-25 21:05:00|212597|212100|212580|212019|212599|212100|212580|212019|217
1653513000000|2022-05-25 21:10:00|212500|212021|212400|212021|212500|212021|212400|212021|178
1653513300000|2022-05-25 21:15:00||212019||212039||212039||212019|127
1653513600000|2022-05-25 21:20:00||212100||212039||212300||212039|166
1653513900000|2022-05-25 21:25:00|212292|212045|212292|212065|212292|212065|212292|212021|197
1653514200000|2022-05-25 21:30:00|212485|212100|212488|212106|212490|212106|212485|212100|66
1653514500000|2022-05-25 21:35:00|212599|212118|212599|212151|212599|212201|212599|212118|110
1653514800000|2022-05-25 21:40:00||212200||212200||212200||212200|19
1653515100000|2022-05-25 21:45:00|212598|212218|212598|212209|212598|212218|212598|212209|185
1653515400000|2022-05-25 21:50:00|212480|212151|212480|212100|212480|212151|212288|212100|252
1653515700000|2022-05-25 21:55:00|212250|212102|212598|212100|212598|212110|212250|212100|618
1653516000000|2022-05-25 22:00:00|212599|212218|213000|212500|213000|212500|212599|212100|682
1653516300000|2022-05-25 22:05:00|212820|212100|213000|212100|213000|212500|212820|212100|227
1653516600000|2022-05-25 22:10:00|213500|212500|213500|212700|213500|212760|213500|212500|397
1653516900000|2022-05-25 22:15:00||212800||212800||212800||212800|153
1653517200000|2022-05-25 22:20:00|213000||213000||213000||213000||134
1653517500000|2022-05-25 22:25:00|212999|212700|212999|212500|212999|212800|212939|212500|447
1653517800000|2022-05-25 22:30:00|213200||212800||213200||212800||138
1653518100000|2022-05-25 22:35:00||212600||212610||212610||212600|95
1653518400000|2022-05-25 22:40:00|213203|212800|212900|212610|213203|212808|212900|212610|166
1653518700000|2022-05-25 22:45:00|212899||212900||212900||212899||64
1653519000000|2022-05-25 22:50:00|||||||||86
1653519300000|2022-05-25 22:55:00|213200|212800|213195|212800|213200|212800|213195|212800|27
1653519600000|2022-05-25 23:00:00|||||||||27
1653519900000|2022-05-25 23:05:00|213400|212610|213200|212610|213500|212610|213200|212610|216
1653520200000|2022-05-25 23:10:00|||||||||52
1653520500000|2022-05-25 23:15:00||212700||212801||212801||212700|77
1653520800000|2022-05-25 23:20:00|||||||||24
1653521100000|2022-05-25 23:25:00|213188|212825|213499|212825|213499|212825|213185|212825|98
1653521400000|2022-05-25 23:30:00|213203|212801|213499|212802|213499|212802|213203|212801|57
1653521700000|2022-05-25 23:35:00|213197|212900|213200|212802|213200|212900|213197|212802|80
1653522000000|2022-05-25 23:40:00|213102|212819|213200|212802|213300|212819|213099|212802|122
1653522300000|2022-05-25 23:45:00|213160||213200||213200||213160||101
1653522600000|2022-05-25 23:50:00|213000||213000||213000||213000||485
1653522900000|2022-05-25 23:55:00|213200|212610|213200|212800|213200|212800|212900|212610|614
1653552000000|2022-05-26 08:00:00|215180|214119|214770|214010|215512|214347|214620|213500|236
1653552300000|2022-05-26 08:05:00|214760|214020|214900|214300|214900|214300|214680|214020|167
1653552600000|2022-05-26 08:10:00|214780|214200|214900|214000|214900|214445|214620|213500|573
1653552900000|2022-05-26 08:15:00|214799|213900|214900|213900|214900|214042|214300|213900|510
1653553200000|2022-05-26 08:20:00|214799|213690|214312|213500|214799|213690|214100|213500|384
1653553500000|2022-05-26 08:25:00|214200|213520|214571|213500|214799|213530|214200|213500|74
1653553800000|2022-05-26 08:30:00|214600|213410|214200|213350|214799|213460|214156|213000|203
1653554100000|2022-05-26 08:35:00|213999|213290|214300|213000|214600|213290|213498|213000|172
1653554400000|2022-05-26 08:40:00|214200|213300|214899|213000|214900|213300|213941|213000|9
1653554700000|2022-05-26 08:45:00|214600|213050|214000|213000|214899|213400|213699|213000|101
1653555000000|2022-05-26 08:50:00|213842|213010|214900|213140|214900|213500|213699|213000|156
1653555300000|2022-05-26 08:55:00|214600|213160|214900|213280|214900|213500|214600|213001|63
1653555600000|2022-05-26 09:00:00|214200|213270|213998|213001|214900|213320|213550|213001|122
1653555900000|2022-05-26 09:05:00|214000|213040|214900|213001|214900|213220|213661|213001|14
1653556200000|2022-05-26 09:10:00|214899|213100|214900|213400|214900|213400|214899|213001|11
1653556500000|2022-05-26 09:15:00||213671||213440||213671||213400|200
1653556800000|2022-05-26 09:20:00|214800|213410|214799|213800|214800|214117|214799|213400|217
1653557100000|2022-05-26 09:25:00|214900|213860|214900|213900|214900|213980|214445|213400|343
1653557400000|2022-05-26 09:30:00||213910||213990||214220||213800|216
1653557700000|2022-05-26 09:35:00||213820||213950||213990||213820|44
1653558000000|2022-05-26 09:40:00||214000||213940||214040||213800|28
1653558300000|2022-05-26 09:45:00||213950||214330||214410||213800|86
1653558600000|2022-05-26 09:50:00|214819|214350|214900|214120|214900|214390|214813|214120|75
1653558900000|2022-05-26 09:55:00|214849|214130|214900|214280|214900|214460|214837|213800|121
1653559200000|2022-05-26 10:00:00|214761|214230|214900|214370|214900|214496|214686|213800|107
1653559500000|2022-05-26 10:05:00||214380||214430||214738||214320|127
1653559800000|2022-05-26 10:10:00||214330||214260||214550||214001|70
1653560100000|2022-05-26 10:15:00|214898|214001|214900|214220|214900|214220|214774|213800|19
1653560400000|2022-05-26 10:20:00|214898|214230|214900|214210|214900|214300|214898|213800|41
1653560700000|2022-05-26 10:25:00|214899|214140|214900|214110|214900|214230|214898|214040|17
1653561000000|2022-05-26 10:30:00|214544|214070|214900|213800|214900|214080|214240|213800|238
1653561300000|2022-05-26 10:35:00|||||||||5
1653561600000|2022-05-26 10:40:00||213810||214010||214010||213800|7
1653561900000|2022-05-26 10:45:00||214020||213980||214040||213910|20
1653562200000|2022-05-26 10:50:00|215726|213990|215500|214180|216278|214393|215500|213990|91
1653562500000|2022-05-26 10:55:00|216000|214021|216088|214330|216278|214625|215500|214021|99
1653562800000|2022-05-26 11:00:00|216086|214600|215598|214770|216278|214780|214670|214050|2338
1653563100000|2022-05-26 11:05:00|215500|214780|215999|214980|216278|215000|215252|214630|280
1653563400000|2022-05-26 11:10:00|216250|214900|216000|215300|216475|215420|215424|214900|731
1653563700000|2022-05-26 11:15:00|215976|215301|216000|215500|216250|215758|215873|215100|754
1653564000000|2022-05-26 11:20:00|215998|215600|216780|216240|217000|216240|215998|215600|1012
1653564300000|2022-05-26 11:25:00|217300|216313|217099|216630|217300|216800|216636|216240|1555
1653564600000|2022-05-26 11:30:00|217000|216640|216800|216240|217108|216800|216598|216240|1936
1653564900000|2022-05-26 11:35:00|216700|216300|216780|216400|216980|216400|216460|216240|722
1653565200000|2022-05-26 11:40:00|216778|216240|216759|216433|216900|216433|216587|216240|1124
1653565500000|2022-05-26 11:45:00|216700|216400|216999|216650|217000|216752|216590|216400|1556
1653565800000|2022-05-26 11:50:00|216929|216698|217098|216433|217400|216860|216700|216433|2456
1653566100000|2022-05-26 11:55:00|217090|216434|216900|216733|217300|216733|216685|216250|1289
1653566400000|2022-05-26 12:00:00|217168|216700|216898|216330|217300|216701|216863|216300|1346
1653566700000|2022-05-26 12:05:00|216800|216431|216800|216300|216899|216500|216600|216300|622
1653567000000|2022-05-26 12:10:00|216799|216310|216700|216402|216800|216500|216600|216300|733
1653567300000|2022-05-26 12:15:00|216600|216469|216601|216300|216700|216469|216500|216300|1000
1653567600000|2022-05-26 12:20:00|216579|216301|216850|216500|217000|216500|216530|216300|841
1653567900000|2022-05-26 12:25:00|216600|216301|216770|216300|216840|216500|216589|216300|691
1653568200000|2022-05-26 12:30:00|216750|216240|215495|215226|217000|216240|215200|215000|5079
1653568500000|2022-05-26 12:35:00|215900|215342|216198|215750|216635|215750|215384|215083|1683
1653568800000|2022-05-26 12:40:00|216196|215624|216200|216003|216635|216213|216036|215133|1096
1653569100000|2022-05-26 12:45:00|216195|216000|216600|216242|216635|216445|216093|216000|978
1653569400000|2022-05-26 12:50:00|216489|216300|216635|216402|216635|216402|216285|216010|1382
1653569700000|2022-05-26 12:55:00|216634|216400|216500|216286|216635|216500|216500|216120|763
1653570000000|2022-05-26 13:00:00|216600|216163|216719|216030|216960|216510|216230|216000|3325
1653570300000|2022-05-26 13:05:00|216680|216000|216437|216000|216680|216255|216385|216000|695
1653570600000|2022-05-26 13:10:00|216436|216001|216640|216000|216670|216071|216400|216000|549
1653570900000|2022-05-26 13:15:00|216599|216001|216200|215700|216610|216001|215974|215500|1278
1653571200000|2022-05-26 13:20:00|216139|215701|216180|215701|216185|215701|215900|215701|501
1653571500000|2022-05-26 13:25:00|216185|216000|217000|216120|217000|216840|215750|215700|5815
1653571800000|2022-05-26 13:30:00|216373|216190|217500|217055|218407|217813|214986|214814|82098
1653572100000|2022-05-26 13:35:00|217617|217095|219000|218721|219544|219409|217598|217095|46122
1653572400000|2022-05-26 13:40:00|218907|218742|218931|218779|219450|219304|218377|218053|16215
1653572700000|2022-05-26 13:45:00|218927|218778|219564|219354|219600|219471|217752|217482|21191
1653573000000|2022-05-26 13:50:00|219576|219355|219837|219605|220982|220900|219179|219000|29916
1653573300000|2022-05-26 13:55:00|219800|219671|219701|219525|220660|220439|219574|219400|11436
1653573600000|2022-05-26 14:00:00|219787|219604|219600|219441|220620|220392|219429|219288|12159
1653573900000|2022-05-26 14:05:00|219559|219381|220544|220309|220843|220628|219500|219297|11455
1653574200000|2022-05-26 14:10:00|220514|220315|221228|221100|221500|221378|220227|219999|12502
1653574500000|2022-05-26 14:15:00|221292|221105|221359|221156|221485|221229|220799|220600|7282
1653574800000|2022-05-26 14:20:00|221400|221200|221314|221216|221595|221444|220926|220861|7222
1653575100000|2022-05-26 14:25:00|221300|221119|220407|220230|221314|221200|220309|220214|9934
1653575400000|2022-05-26 14:30:00|220488|220235|220195|219925|220527|220327|219848|219677|7348
1653575700000|2022-05-26 14:35:00|220015|219865|220954|220574|221100|220923|219977|219836|5057
1653576000000|2022-05-26 14:40:00|220953|220575|220789|220669|221075|220842|220570|220374|4681
1653576300000|2022-05-26 14:45:00|220774|220657|221851|221715|221851|221766|220521|220200|7350
1653576600000|2022-05-26 14:50:00|221888|221730|221700|221529|222000|221846|221448|221319|6373
1653576900000|2022-05-26 14:55:00|221699|221560|221924|221759|221924|221762|221350|221217|5713
1653577200000|2022-05-26 15:00:00|221853|221783|222340|222066|222455|222313|221852|221740|9129
1653577500000|2022-05-26 15:05:00|222399|222185|222009|221934|222400|222293|221877|221794|2810
1653577800000|2022-05-26 15:10:00|222127|221935|222164|222020|222223|222143|221818|221672|6434
1653578100000|2022-05-26 15:15:00|222159|222033|222221|222028|222242|222154|222029|221914|5022
1653578400000|2022-05-26 15:20:00|222167|221958|222040|221907|222300|222228|221804|221688|4432
1653578700000|2022-05-26 15:25:00|222000|221868|221578|221425|222000|221868|221200|221096|9011
1653579000000|2022-05-26 15:30:00|221576|221424|221116|221000|221988|221838|221116|221000|3832
1653579300000|2022-05-26 15:35:00|221182|221058|221900|221728|221922|221728|220944|220898|4963
1653579600000|2022-05-26 15:40:00|221899|221727|221630|221373|221900|221759|221384|221257|6318
1653579900000|2022-05-26 15:45:00|221675|221461|221460|221312|221675|221461|221156|221060|3116
1653580200000|2022-05-26 15:50:00|221436|221131|221682|221471|221729|221551|221325|221121|2242
1653580500000|2022-05-26 15:55:00|221624|221436|222104|221930|222200|222016|221624|221436|8076
1653580800000|2022-05-26 16:00:00|222075|221909|222450|222339|222600|222519|221799|221684|9748
1653581100000|2022-05-26 16:05:00|222441|222326|222299|222177|222441|222326|222082|221976|1904
1653581400000|2022-05-26 16:10:00|222300|222190|223263|223154|223300|223233|222300|222190|8069
1653581700000|2022-05-26 16:15:00|223257|223131|224500|224254|224500|224336|223167|223000|19310
1653582000000|2022-05-26 16:20:00|224499|224256|224641|224507|224800|224517|223962|223601|7919
1653582300000|2022-05-26 16:25:00|224652|224522|224967|224827|224967|224879|224356|224254|7355
1653582600000|2022-05-26 16:30:00|224978|224876|224735|224545|224978|224879|224328|224217|6381
1653582900000|2022-05-26 16:35:00|224691|224500|224505|224383|224693|224582|224116|224060|8874
1653583200000|2022-05-26 16:40:00|224499|224384|224461|224385|224567|224450|224129|224045|5661
1653583500000|2022-05-26 16:45:00|224441|224373|224833|224672|224900|224849|224348|224227|6662
1653583800000|2022-05-26 16:50:00|224756|224640|224967|224900|224967|224900|224359|224228|5259
1653584100000|2022-05-26 16:55:00|224966|224866|224594|224499|225000|224895|224500|224385|5142
1653584400000|2022-05-26 17:00:00|224685|224550|225038|224911|225393|225219|224605|224499|13104
1653584700000|2022-05-26 17:05:00|225084|224934|225074|224956|225200|225069|224957|224843|4391
1653585000000|2022-05-26 17:10:00|225073|224976|224463|224382|225150|225050|224219|224100|7660
1653585300000|2022-05-26 17:15:00|224565|224415|224482|224355|224565|224440|224189|224100|4215
1653585600000|2022-05-26 17:20:00|224496|224356|223992|223816|224800|224651|223761|223640|5035
1653585900000|2022-05-26 17:25:00|223990|223801|224205|224058|224206|224058|223776|223640|10069
1653586200000|2022-05-26 17:30:00|224206|224089|224432|224288|224800|224692|224122|223988|10490
1653586500000|2022-05-26 17:35:00|224404|224213|224491|224387|224569|224387|224243|224137|2161
1653586800000|2022-05-26 17:40:00|224573|224372|224550|224360|224726|224589|224078|224021|4809
1653587100000|2022-05-26 17:45:00|224527|224377|224806|224687|224985|224815|224384|224258|7676
1653587400000|2022-05-26 17:50:00|224738|224590|224909|224754|224909|224790|224537|224395|3636
1653587700000|2022-05-26 17:55:00|224898|224793|225129|224900|225200|225153|224118|224000|19198
1653588000000|2022-05-26 18:00:00|225090|224830|224265|224068|225090|224830|224104|224030|7034
1653588300000|2022-05-26 18:05:00|224199|224056|223987|223803|224462|224146|223794|223640|13027
1653588600000|2022-05-26 18:10:00|223952|223818|224248|224100|224300|224147|223389|223200|12094
1653588900000|2022-05-26 18:15:00|224310|224104|224082|223911|224440|224300|223990|223862|3757
1653589200000|2022-05-26 18:20:00|224130|223950|224404|224314|224438|224326|224130|223950|4085
1653589500000|2022-05-26 18:25:00|224386|224315|224020|223864|224404|224315|223932|223800|4571
1653589800000|2022-05-26 18:30:00|224027|223849|223873|223773|224172|223962|223599|223501|8820
1653590100000|2022-05-26 18:35:00|223906|223758|223632|223541|223906|223758|223216|223085|4991
1653590400000|2022-05-26 18:40:00|223629|223540|223277|223205|223629|223547|223257|223109|5572
1653590700000|2022-05-26 18:45:00|223276|223206|223487|223356|223584|223430|222997|222747|7061
1653591000000|2022-05-26 18:50:00|223546|223385|223351|223194|223600|223470|223283|223001|4995
1653591300000|2022-05-26 18:55:00|223405|223202|223282|223155|223600|223493|223220|223101|6784
1653591600000|2022-05-26 19:00:00|223225|223143|222211|222029|223282|223143|222207|222028|12589
1653591900000|2022-05-26 19:05:00|222208|222000|222200|222087|222500|222330|221797|221600|12167
1653592200000|2022-05-26 19:10:00|222274|222101|221688|221516|222330|222146|221314|221146|10157
1653592500000|2022-05-26 19:15:00|221646|221518|221425|221330|221784|221667|220716|220641|9479
1653592800000|2022-05-26 19:20:00|221424|221345|221609|221450|221660|221532|220832|220646|10416
1653593100000|2022-05-26 19:25:00|221570|221507|221732|221606|221931|221762|221064|220964|14111
1653593400000|2022-05-26 19:30:00|221730|221500|222176|222053|222500|222260|221626|221500|10326
1653593700000|2022-05-26 19:35:00|222190|222063|222478|222339|222563|222429|222064|221973|8777
1653594000000|2022-05-26 19:40:00|222458|222340|222915|222838|223049|222982|222423|222340|11469
1653594300000|2022-05-26 19:45:00|222942|222872|223673|223584|223776|223707|222820|222691|16576
1653594600000|2022-05-26 19:50:00|223712|223585|222637|222547|224000|223915|222637|222500|23217
1653594900000|2022-05-26 19:55:00|222707|222549|222153|222069|222735|222600|221940|221882|43829
1653595200000|2022-05-26 20:00:00|222152|222071|221275|220203|222698|222071|221000|220203|226584
1653595500000|2022-05-26 20:05:00|221146|220500|220800|220700|221146|220800|220800|220500|3458
1653595800000|2022-05-26 20:10:00|221000|220710|220800|220400|221890|220900|220200|220100|6921
1653596100000|2022-05-26 20:15:00|220700|220555|221338|221000|221740|221000|220700|220555|1414
1653596400000|2022-05-26 20:20:00|221277|220700|221350|220700|221350|220700|221277|220700|993
1653596700000|2022-05-26 20:25:00|221247||221350||221350||221247||100
1653597000000|2022-05-26 20:30:00|221300|220701|221300|220800|221300|220849|221100|220701|177
1653597300000|2022-05-26 20:35:00|221293|220825|221200|220800|221350|221000|221194|220800|521
1653597600000|2022-05-26 20:40:00||221000||221100||221100||221000|257
1653597900000|2022-05-26 20:45:00|221350|221200|221350|221200|221350|221200|221350|221200|700
1653598200000|2022-05-26 20:50:00|221781|221300|221697|221350|221781|221350|221600|221300|708
1653598500000|2022-05-26 20:55:00|221497|221300|221495|221300|221497|221400|221488|221300|595
1653598800000|2022-05-26 21:00:00|221477|221311|221475|221350|221477|221350|221400|221311|228
1653599100000|2022-05-26 21:05:00|221473|221300|221473|221326|221473|221400|221473|221300|163
1653599400000|2022-05-26 21:10:00|221477|221400|221500|221400|221500|221400|221477|221400|404
1653599700000|2022-05-26 21:15:00|||||||||100
1653600000000|2022-05-26 21:20:00||221350||221200||221350||221200|977
1653600300000|2022-05-26 21:25:00||221300||221300||221300||221300|60
1653600600000|2022-05-26 21:30:00||221350||221425||221425||221350|262
1653600900000|2022-05-26 21:35:00|||||||||278
1653601200000|2022-05-26 21:40:00||221350||221350||221350||221350|113
1653601500000|2022-05-26 21:45:00||221429||221429||221429||221429|114
1653601800000|2022-05-26 21:50:00||221430||221408||221430||221408|158
1653602100000|2022-05-26 21:55:00||221200||221200||221200||221200|307
1653602400000|2022-05-26 22:00:00||221226||221226||221226||221226|150
1653602700000|2022-05-26 22:05:00|221778|221300|221850|221400|221850|221400|221778|221227|828
1653603000000|2022-05-26 22:10:00||221402||221400||221402||221400|269
1653603300000|2022-05-26 22:15:00|222000|221700|222000|221700|222000|221700|222000|221700|277
1653603600000|2022-05-26 22:20:00|222200|221705|222300|222100|222500|222100|222200|221705|647
1653603900000|2022-05-26 22:25:00|222399|221700|222300|221700|222399|221700|222300|221700|298
1653604200000|2022-05-26 22:30:00|222280|222000|222200|221700|222300|222000|222200|221700|199
1653604500000|2022-05-26 22:35:00|222270||222200||222399||222100||210
1653604800000|2022-05-26 22:40:00|222195|221800|222200|221800|222200|221950|222195|221800|124
1653605100000|2022-05-26 22:45:00|222100|222000|222200|222000|222200|222000|222100|222000|43
1653605400000|2022-05-26 22:50:00||221700||221700||221700||221700|283
1653605700000|2022-05-26 22:55:00|||||||||108
1653606000000|2022-05-26 23:00:00|222387|222000|222150|222000|222387|222000|222150|222000|191
1653606300000|2022-05-26 23:05:00|222387||222387||222387||222299||138
1653606600000|2022-05-26 23:10:00|222500||222500||222500||222500||110
1653606900000|2022-05-26 23:15:00|222399||222373||222399||222373||187
1653607200000|2022-05-26 23:20:00|222200|222155|222373|222155|222373|222155|222200|222155|184
1653607500000|2022-05-26 23:25:00|||||||||218
1653607800000|2022-05-26 23:30:00|||||||||108
1653608100000|2022-05-26 23:35:00|222487|222200|222500|222200|222500|222200|222487|222200|49
1653608400000|2022-05-26 23:40:00|222700|222210|222800|222500|222800|222500|222700|222210|281
1653608700000|2022-05-26 23:45:00|222700|222650|222807|222650|222807|222650|222700|222650|330
1653609000000|2022-05-26 23:50:00|222750|222500|222800|222500|222800|222500|222750|222500|364
1653609300000|2022-05-26 23:55:00|222799|222200|222807|222222|222807|222222|222600|222200|456
1653638400000|2022-05-27 08:00:00|222640|222000|222119|221900|222720|222000|221900|220691|1010
1653638700000|2022-05-27 08:05:00|222290|221800|222730|222010|222740|222100|222290|221800|220
1653639000000|2022-05-27 08:10:00|222720|221930|223400|222490|224383|222579|222620|221900|197
1653639300000|2022-05-27 08:15:00|223490|221900|223290|222410|223860|222860|223290|221900|189
1653639600000|2022-05-27 08:20:00|223300|222430|223300|222700|223300|222700|223300|222430|233
1653639900000|2022-05-27 08:25:00|223625|222710|223770|223300|224500|223300|223570|221900|375
1653640200000|2022-05-27 08:30:00|223760|223341|224130|223500|230000|223850|223760|223000|519
1653640500000|2022-05-27 08:35:00|224200|223513|224000|223513|224210|223592|223806|223513|81
1653640800000|2022-05-27 08:40:00|224070||223890||224130||223880||104
1653641100000|2022-05-27 08:45:00|223880|223251|223710|223000|223880|223251|223657|223000|560
1653641400000|2022-05-27 08:50:00|223700|223010|224230|223270|227897|224100|223660|223000|2211
1653641700000|2022-05-27 08:55:00|224210|223290|224540|223939|224650|223950|224160|223000|49
1653642000000|2022-05-27 09:00:00|224500|223941|224000|223350|224530|223950|223700|223340|224
1653642300000|2022-05-27 09:05:00|224070|223360|223999|223476|224070|223476|223999|223320|11
1653642600000|2022-05-27 09:10:00|223990|223377|223990|223240|223990|223410|223990|223000|27
1653642900000|2022-05-27 09:15:00|223980|223250|223999|223350|223999|223350|223910|223250|103
1653643200000|2022-05-27 09:20:00|224042|223360|223800|223353|224042|223410|223800|223284|24
1653643500000|2022-05-27 09:25:00|223816|223370|223826|223260|223826|223370|223800|223210|62
1653643800000|2022-05-27 09:30:00|223800|223280|223800|223350|223800|223350|223800|223280|11
1653644100000|2022-05-27 09:35:00||223320||223416||223542||223108|26
1653644400000|2022-05-27 09:40:00|224070|223308|224070|223510|224070|223510|224016|223272|459
1653644700000|2022-05-27 09:45:00|224060|223440|224040|223320|224070|223470|224000|223320|19
1653645000000|2022-05-27 09:50:00|224070|223410|224070|223586|224070|223590|224070|223320|214
1653645300000|2022-05-27 09:55:00|224370|223840|224210|223496|224620|223840|224199|223000|322
1653645600000|2022-05-27 10:00:00|224139|223524|223980|223236|224210|223636|223920|222879|240
1653645900000|2022-05-27 10:05:00|223890|222900|223800|223400|224199|223400|223800|222900|87
1653646200000|2022-05-27 10:10:00||223488||223400||223488||223400|85
1653646500000|2022-05-27 10:15:00||223420||223400||223420||223400|25
1653646800000|2022-05-27 10:20:00|223770|223488|223800|223390|223800|223488|223716|223270|96
1653647100000|2022-05-27 10:25:00||223400||223200||223700||223200|85
1653647400000|2022-05-27 10:30:00|223938|223270|223904|223290|223968|223290|223904|223270|5
1653647700000|2022-05-27 10:35:00|224486|223320|224030|223370|224900|223561|224030|223040|82
1653648000000|2022-05-27 10:40:00|224020|223344|224070|223350|224070|223380|224000|223182|15
1653648300000|2022-05-27 10:45:00|224060|223360|224030|223420|224060|223420|224030|223330|14
1653648600000|2022-05-27 10:50:00|224020|223356|224030|223398|224090|223398|223799|223000|176
1653648900000|2022-05-27 10:55:00|223961|223641|224300|223630|224330|223703|223960|223280|242
1653649200000|2022-05-27 11:00:00|223923|223540|223680|223142|224300|223550|223400|223000|1352
1653649500000|2022-05-27 11:05:00|223669|223144|223680|223301|223680|223318|223550|223060|494
1653649800000|2022-05-27 11:10:00|223550|223100|223414|223200|223550|223200|223414|223100|70
1653650100000|2022-05-27 11:15:00|223500|223150|223590|223400|223600|223404|223500|223150|1164
1653650400000|2022-05-27 11:20:00|223720|223401|223699|223000|223870|223401|223437|223000|535
1653650700000|2022-05-27 11:25:00|223680|223200|223300|223010|223710|223200|223300|223000|280
1653651000000|2022-05-27 11:30:00||223011||223150||223150||223010|29
1653651300000|2022-05-27 11:35:00||223161||223150||223161||223150|690
1653651600000|2022-05-27 11:40:00|223600|223156|223790|223302|223820|223302|223580|223150|324
1653651900000|2022-05-27 11:45:00|223870|223170|223500|223200|223870|223200|223400|223150|416
1653652200000|2022-05-27 11:50:00|223590|223150|223399|223000|223660|223150|223350|223000|1255
1653652500000|2022-05-27 11:55:00|223390|222900|223294|222808|223390|222900|223200|222807|611
1653652800000|2022-05-27 12:00:00|223200|222807|223688|223100|223800|223200|223150|222807|716
1653653100000|2022-05-27 12:05:00|223840|223300|224000|223500|224069|223760|223840|223300|996
1653653400000|2022-05-27 12:10:00|224190|224000|224188|223840|224190|224100|224100|223800|1821
1653653700000|2022-05-27 12:15:00|223950|223800|223900|223600|223950|223800|223900|223360|1183
1653654000000|2022-05-27 12:20:00|223890|223700|223900|223850|223900|223850|223700|223600|1096
1653654300000|2022-05-27 12:25:00|224160|223700|224100|223850|224190|224000|223900|223700|1651
1653654600000|2022-05-27 12:30:00|224098|223540|224867|224160|224990|224312|223840|223300|6328
1653654900000|2022-05-27 12:35:00|224860|224180|225459|225216|225499|225425|224800|224160|3936
1653655200000|2022-05-27 12:40:00|225400|225300|225400|225061|225500|225306|225300|224831|3731
1653655500000|2022-05-27 12:45:00|225350|225200|226200|225788|226529|226000|225350|225200|5987
1653655800000|2022-05-27 12:50:00|226188|225814|225600|225500|226399|226000|225600|225400|3617
1653656100000|2022-05-27 12:55:00|225500|225400|225910|225622|226000|225700|225498|225200|1753
1653656400000|2022-05-27 13:00:00|226000|225620|225779|225400|226000|225900|225576|225200|5713
1653656700000|2022-05-27 13:05:00|225950|225502|225500|225202|226000|225800|225500|225200|2430
1653657000000|2022-05-27 13:10:00|225400|225200|225709|225210|225720|225323|225292|225200|1878
1653657300000|2022-05-27 13:15:00|225607|225336|225680|225233|225847|225338|225460|225210|1438
1653657600000|2022-05-27 13:20:00|225518|225250|225350|225100|225700|225300|225112|225012|1744
1653657900000|2022-05-27 13:25:00|225600|225325|227000|226900|227950|227200|225600|225325|9750
1653658200000|2022-05-27 13:30:00|227100|226947|226528|226403|228848|228444|226249|226008|56013
1653658500000|2022-05-27 13:35:00|226527|226500|227090|226901|227888|227715|226210|226010|42688
1653658800000|2022-05-27 13:40:00|227089|226904|226718|226548|227800|227602|226283|226011|28015
1653659100000|2022-05-27 13:45:00|226783|226559|228153|227802|228800|228617|226716|226548|20383
1653659400000|2022-05-27 13:50:00|228123|227801|228299|228158|228997|228788|227874|227600|14942
1653659700000|2022-05-27 13:55:00|228329|228135|228681|228505|229193|229003|228265|228060|15230
1653660000000|2022-05-27 14:00:00|228750|228545|228556|228268|228800|228676|227966|227511|10656
1653660300000|2022-05-27 14:05:00|228438|228240|228156|227941|228557|228406|227588|227501|11118
1653660600000|2022-05-27 14:10:00|228154|228010|228329|228111|228494|228346|228012|227779|6623
1653660900000|2022-05-27 14:15:00|228376|228208|228183|228100|228763|228702|227956|227835|11097
1653661200000|2022-05-27 14:20:00|228221|228101|229106|228869|229399|229201|228221|228100|12337
1653661500000|2022-05-27 14:25:00|229103|228889|228496|228300|229200|229032|228405|228200|7257
1653661800000|2022-05-27 14:30:00|228478|228377|228778|228629|229000|228878|228477|228301|6011
1653662100000|2022-05-27 14:35:00|228813|228633|228950|228815|229200|229101|228808|228542|3679
1653662400000|2022-05-27 14:40:00|228918|228805|228099|228016|228918|228805|227906|227800|12278
1653662700000|2022-05-27 14:45:00|228100|228017|228135|228000|228200|228093|227589|227500|6037
1653663000000|2022-05-27 14:50:00|228181|228043|228355|228258|228511|228413|228086|228003|5206
1653663300000|2022-05-27 14:55:00|228319|228204|226850|226704|228404|228206|226773|226622|16308
1653663600000|2022-05-27 15:00:00|226851|226705|225761|225606|226895|226779|225377|225166|25326
1653663900000|2022-05-27 15:05:00|225800|225671|226394|226039|226649|226502|225636|225400|17590
1653664200000|2022-05-27 15:10:00|226393|226171|226599|226458|226850|226694|226219|226019|8167
1653664500000|2022-05-27 15:15:00|226598|226389|226715|226501|226890|226764|226313|226187|9879
1653664800000|2022-05-27 15:20:00|226724|226554|226292|226170|226827|226737|226246|226100|5826
1653665100000|2022-05-27 15:25:00|226291|226105|226100|225953|226334|226188|225591|225500|5445
1653665400000|2022-05-27 15:30:00|226140|225963|226747|226578|226790|226686|226140|225953|7635
1653665700000|2022-05-27 15:35:00|226756|226579|226048|225811|226900|226896|225972|225805|8145
1653666000000|2022-05-27 15:40:00|226045|225821|226265|226147|226464|226310|225777|225642|6621
1653666300000|2022-05-27 15:45:00|226241|226146|226999|226899|227176|227020|226235|226064|11480
1653666600000|2022-05-27 15:50:00|227019|226856|226864|226776|227380|227289|226864|226630|10911
1653666900000|2022-05-27 15:55:00|226861|226641|226993|226908|227265|227072|226699|226500|4246
1653667200000|2022-05-27 16:00:00|227003|226907|227237|227064|227650|227601|227003|226897|6034
1653667500000|2022-05-27 16:05:00|227230|227144|227147|227100|227460|227362|227147|227064|2500
1653667800000|2022-05-27 16:10:00|227192|227101|227435|227308|227507|227360|227000|226960|2313
1653668100000|2022-05-27 16:15:00|227400|227301|226533|226469|227435|227301|226280|226149|5945
1653668400000|2022-05-27 16:20:00|226582|226476|226339|226188|226779|226604|226232|226060|4350
1653668700000|2022-05-27 16:25:00|226340|226189|226450|226304|226760|226557|226320|226188|2274
1653669000000|2022-05-27 16:30:00|226414|226305|226146|226034|226592|226447|226098|226000|4513
1653669300000|2022-05-27 16:35:00|226127|226013|225805|225697|226205|226028|225727|225600|5100
1653669600000|2022-05-27 16:40:00|225793|225698|225881|225756|226199|226013|225793|225697|9009
1653669900000|2022-05-27 16:45:00|225880|225752|225628|225525|225918|225779|225611|225500|3662
1653670200000|2022-05-27 16:50:00|225647|225535|226195|226000|226200|226068|225386|225300|5675
1653670500000|2022-05-27 16:55:00|226200|226091|226279|226175|226600|226451|226150|226000|9856
1653670800000|2022-05-27 17:00:00|226247|226150|226573|226453|226646|226570|226201|226150|3394
1653671100000|2022-05-27 17:05:00|226619|226503|226800|226541|226940|226802|226415|226279|4563
1653671400000|2022-05-27 17:10:00|226759|226589|226932|226784|226970|226900|226471|226330|4826
1653671700000|2022-05-27 17:15:00|226933|226737|226642|226502|226933|226754|226618|226420|1325
1653672000000|2022-05-27 17:20:00|226635|226527|226599|226410|226693|226613|226355|226279|3219
1653672300000|2022-05-27 17:25:00|226597|226439|226344|226232|226634|226518|226286|226212|4308
1653672600000|2022-05-27 17:30:00|226340|226234|225930|225802|226700|226462|225913|225801|3750
1653672900000|2022-05-27 17:35:00|225927|225803|225895|225783|226178|226117|225784|225700|4110
1653673200000|2022-05-27 17:40:00|225894|225784|225829|225725|226140|225987|225796|225700|2932
1653673500000|2022-05-27 17:45:00|225869|225737|226228|226157|226258|226193|225680|225620|4240
1653673800000|2022-05-27 17:50:00|226200|226071|226400|226300|226500|226421|226158|226071|1563
1653674100000|2022-05-27 17:55:00|226387|226225|226456|226368|226500|226455|226249|226100|2500
1653674400000|2022-05-27 18:00:00|226500|226406|226673|226500|226673|226629|226179|226100|5202
1653674700000|2022-05-27 18:05:00|226665|226539|226659|226557|226665|226587|226334|226225|2783
1653675000000|2022-05-27 18:10:00|226658|226578|226443|226357|226780|226707|226433|226350|2003
1653675300000|2022-05-27 18:15:00|226474|226387|226883|226765|226888|226765|226473|226379|4045
1653675600000|2022-05-27 18:20:00|226888|226770|226920|226809|226970|226846|226644|226507|5126
1653675900000|2022-05-27 18:25:00|226929|226810|226651|226500|226929|226810|226563|226500|1500
1653676200000|2022-05-27 18:30:00|226587|226502|226990|226910|226990|226925|226583|226500|3603
1653676500000|2022-05-27 18:35:00|226964|226932|227475|227398|227600|227514|226922|226910|17684
1653676800000|2022-05-27 18:40:00|227486|227407|227350|227243|227800|227703|227191|227000|10144
1653677100000|2022-05-27 18:45:00|227443|227267|227472|227375|227558|227464|227283|227200|3378
1653677400000|2022-05-27 18:50:00|227459|227361|227743|227515|227840|227751|227432|227361|3867
1653677700000|2022-05-27 18:55:00|227786|227594|227974|227799|228275|228219|227755|227594|8995
1653678000000|2022-05-27 19:00:00|227863|227800|227995|227887|228200|228079|227604|227500|8373
1653678300000|2022-05-27 19:05:00|227989|227776|228496|228428|228699|228557|227973|227769|9750
1653678600000|2022-05-27 19:10:00|228571|228430|228439|228304|228571|228437|228116|228000|8173
1653678900000|2022-05-27 19:15:00|228434|228305|228700|228601|228700|228660|228150|228100|5684
1653679200000|2022-05-27 19:20:00|228692|228605|228948|228874|228975|228950|228647|228604|4990
1653679500000|2022-05-27 19:25:00|228924|228890|228946|228811|229200|229075|228904|228811|8734
1653679800000|2022-05-27 19:30:00|228969|228862|228512|228459|229200|229170|228506|228423|14609
1653680100000|2022-05-27 19:35:00|228476|228451|228344|228261|228512|228451|228096|228008|10689
1653680400000|2022-05-27 19:40:00|228291|228263|229089|229020|229100|229044|228059|228005|12500
1653680700000|2022-05-27 19:45:00|229100|229024|228900|228850|229181|229090|228523|228415|10992
1653681000000|2022-05-27 19:50:00|229000|228851|229611|229455|229700|229554|228660|228524|30846
1653681300000|2022-05-27 19:55:00|229648|229610|230338|230337|230379|230357|229502|229400|92013
1653681600000|2022-05-27 20:00:00|230343|230326|230000|229954|230400|230326|230000|229300|262950
1653681900000|2022-05-27 20:05:00|230158|229959|230100|230052|230160|230142|230090|229954|11898
1653682200000|2022-05-27 20:10:00|230145|230054|230295|230212|230578|230301|230100|230052|18752
1653682500000|2022-05-27 20:15:00|230299|230252|230250|230200|230499|230400|230229|230126|8324
1653682800000|2022-05-27 20:20:00|230285|230220|230439|230225|230500|230293|230249|230125|3580
1653683100000|2022-05-27 20:25:00|230355|230272|230446|230301|230446|230301|230265|230265|1882
1653683400000|2022-05-27 20:30:00|230445|230265|230469|230265|230470|230350|230326|230265|1925
1653683700000|2022-05-27 20:35:00|230470|230294|230522|230346|230900|230500|230470|230294|2431
1653684000000|2022-05-27 20:40:00|230511|230409|230744|230600|230900|230600|230511|230301|3899
1653684300000|2022-05-27 20:45:00|230677|230645|230800|230751|230800|230751|230677|230310|3683
1653684600000|2022-05-27 20:50:00|230847|230652|230780|230660|230900|230683|230700|230500|3117
1653684900000|2022-05-27 20:55:00|230849|230700|230720|230630|230900|230790|230720|230600|1091
1653984000000|2022-05-31 08:00:00|231430|230200|231630|230718|232000|230895|231070|229919|1389
1653984300000|2022-05-31 08:05:00|231620|230670|231620|230960|231640|231030|231320|230100|530
1653984600000|2022-05-31 08:10:00|231690|230970|232694|231000|234000|231000|231460|230100|353
1653984900000|2022-05-31 08:15:00|234000|231020|233296|231390|234000|231500|232655|231020|448
1653985200000|2022-05-31 08:20:00|233294|231430|232000|231470|234000|231870|232000|231350|610
1653985500000|2022-05-31 08:25:00||231462||231500||231580||231462|464
1653985800000|2022-05-31 08:30:00|231993|231472|232000|231530|232000|231800|231993|231462|505
1653986100000|2022-05-31 08:35:00|231882|231560|232000|231560|232000|231560|231882|231462|288
1653986400000|2022-05-31 08:40:00|233000|231530|232270|231608|233000|231857|231900|231530|402
1653986700000|2022-05-31 08:45:00|232260|232000|232290|231600|232330|232000|232220|231478|318
1653987000000|2022-05-31 08:50:00|232280|231530|232140|231500|232310|231710|231900|231462|242
1653987300000|2022-05-31 08:55:00|232130|231462|231499|231160|232170|231510|231499|231000|331
1653987600000|2022-05-31 09:00:00|231300|231180|230998|230500|231300|231180|230998|230000|753
1653987900000|2022-05-31 09:05:00|230900|230510|230601|230110|230998|230530|230601|230000|502
1653988200000|2022-05-31 09:10:00|230538|230120|230293|230000|231647|230200|230293|230000|401
1653988500000|2022-05-31 09:15:00|230199|229500|230200|229800|230200|229850|230199|229000|381
1653988800000|2022-05-31 09:20:00|230288|230293|230500|229620|231627|230293|230288|229520|474
1653989100000|2022-05-31 09:25:00|230236|229630|230601|229500|232250|229630|230004|229000|290
1653989400000|2022-05-31 09:30:00|231200|229582|230998|229500|231200|229582|230998|229500|88
1653989700000|2022-05-31 09:35:00|231000|229340|229830|229120|231200|229340|229820|229110|536
1653990000000|2022-05-31 09:40:00|229900|229020|230000|229164|231200|229190|229770|229000|73
1653990300000|2022-05-31 09:45:00|230080|229150|230070|229398|232250|229697|229781|229150|154
1653990600000|2022-05-31 09:50:00|230150|229411|230270|229567|232250|229567|230070|229000|96
1653990900000|2022-05-31 09:55:00|230220|229489|230400|229515|232250|229658|230220|229000|69
1653991200000|2022-05-31 10:00:00|230500|229528|230090|229255|230500|229762|230002|229000|172
1653991500000|2022-05-31 10:05:00|230160|229268|229900|229164|230500|229395|229720|229000|310
1653991800000|2022-05-31 10:10:00|229890|229177|229700|229164|230030|229255|229660|229000|92
1653992100000|2022-05-31 10:15:00|229800|229177|229820|229112|229880|229498|229800|229112|226
1653992400000|2022-05-31 10:20:00|229880|229437|229660|229000|230799|229437|229280|229000|356
1653992700000|2022-05-31 10:25:00|229740|229008|229800|229008|230010|229203|229700|229008|21
1653993000000|2022-05-31 10:30:00|229870|229021|229800|229112|230010|229307|229760|229000|103
1653993300000|2022-05-31 10:35:00|229790|229125|230060|229229|230601|229281|229790|229100|43
1653993600000|2022-05-31 10:40:00|230997|229242|230310|229411|232250|229900|230000|229100|471
1653993900000|2022-05-31 10:45:00|230300|229450|230820|229931|232250|230470|230300|229100|641
1653994200000|2022-05-31 10:50:00|230800|229853|230790|229957|232250|230477|230400|229100|450
1653994500000|2022-05-31 10:55:00|230780|229958|230640|229814|230800|230500|230200|229101|343
1653994800000|2022-05-31 11:00:00|230800|229850|230950|230800|231340|230900|230617|229850|1637
1653995100000|2022-05-31 11:05:00|230995|230700|231688|231255|231838|231265|230995|230700|1458
1653995400000|2022-05-31 11:10:00|231687|231300|231299|230724|231720|231455|231100|230600|1744
1653995700000|2022-05-31 11:15:00|231030|230609|230900|230600|231299|230800|230888|230600|909
1653996000000|2022-05-31 11:20:00|231400|230602|231300|230800|231400|230900|231055|230600|1075
1653996300000|2022-05-31 11:25:00|231203|230810|230900|230625|231300|230900|230900|230625|1035
1653996600000|2022-05-31 11:30:00|231130|230600|231179|230800|231290|230800|231000|230600|224
1653996900000|2022-05-31 11:35:00|231290|230802|231190|231001|231400|231110|231188|230800|2403
1653997200000|2022-05-31 11:40:00|231091|231000|231200|230747|231350|231100|230979|230700|2275
1653997500000|2022-05-31 11:45:00|231209|230800|231100|230750|231350|231008|231000|230700|1040
1653997800000|2022-05-31 11:50:00|231094|230751|231100|230800|231100|230850|230900|230747|972
1653998100000|2022-05-31 11:55:00|231090|230801|231350|230922|231350|231100|231070|230800|688
1653998400000|2022-05-31 12:00:00|231349|230931|231000|230600|231349|231005|230886|230600|3258
1653998700000|2022-05-31 12:05:00|230999|230609|230700|230500|231050|230616|230689|230500|1116
1653999000000|2022-05-31 12:10:00|230699|230230|230598|230200|230699|230440|230287|230000|2781
1653999300000|2022-05-31 12:15:00|230595|230201|230592|230116|230597|230300|230200|230000|978
1653999600000|2022-05-31 12:20:00|230497|230300|230300|230100|230500|230300|230288|230100|1633
1653999900000|2022-05-31 12:25:00|230299|230025|230300|230102|230300|230102|230197|230000|1587
1654000200000|2022-05-31 12:30:00|230299|230200|230399|230001|230399|230250|230200|230000|4598
1654000500000|2022-05-31 12:35:00|230100|230006|230000|229585|230399|230045|229700|229500|5182
1654000800000|2022-05-31 12:40:00|229998|229509|229794|229401|229998|229600|229648|229400|1696
1654001100000|2022-05-31 12:45:00|229792|229412|229999|229626|229999|229660|229779|229412|733
1654001400000|2022-05-31 12:50:00|230299|229903|230290|230050|230300|230100|230230|229900|645
1654001700000|2022-05-31 12:55:00|230300|230100|230298|230050|230300|230100|230296|230050|606
1654002000000|2022-05-31 13:00:00|230300|230051|230800|230400|231000|230600|230300|230051|2167
1654002300000|2022-05-31 13:05:00|230798|230401|230814|230550|230990|230550|230798|230381|856
1654002600000|2022-05-31 13:10:00|230800|230601|231145|230616|231200|231000|230800|230550|2436
1654002900000|2022-05-31 13:15:00|231017|230620|231499|231100|231500|231237|230600|230300|5759
1654003200000|2022-05-31 13:20:00|231500|231102|231740|231000|231985|231800|231500|231000|6034
1654003500000|2022-05-31 13:25:00|231760|231010|232560|231700|232560|232424|231529|231010|12866
1654003800000|2022-05-31 13:30:00|232151|232130|234199|233834|234800|234620|232151|231931|127185
1654004100000|2022-05-31 13:35:00|234200|233855|232992|232607|235337|234973|232750|232525|52479
1654004400000|2022-05-31 13:40:00|232986|232601|235108|234794|235108|234926|232757|232525|27853
1654004700000|2022-05-31 13:45:00|235047|234891|234463|234300|237300|236903|234250|234100|35411
1654005000000|2022-05-31 13:50:00|234465|234200|234575|234342|235235|234972|233984|233716|19529
1654005300000|2022-05-31 13:55:00|234571|234343|233669|233500|234621|234343|233440|233333|13269
1654005600000|2022-05-31 14:00:00|233595|233352|233196|233009|234400|233965|233002|232900|18989
1654005900000|2022-05-31 14:05:00|233208|233031|232500|232314|233786|233614|232427|232314|19929
1654006200000|2022-05-31 14:10:00|232427|232300|232793|232500|232796|232623|231499|231290|21243
1654006500000|2022-05-31 14:15:00|232792|232501|233786|233506|233786|233541|232363|232038|18850
1654006800000|2022-05-31 14:20:00|233785|233548|234071|233953|234998|234899|233750|233497|9826
1654007100000|2022-05-31 14:25:00|234086|233868|233996|233802|234400|234286|233743|233500|6629
1654007400000|2022-05-31 14:30:00|233959|233800|234120|233800|235235|235043|233860|233700|10589
1654007700000|2022-05-31 14:35:00|234119|233827|233778|233585|234120|233842|233076|232868|10030
1654008000000|2022-05-31 14:40:00|233721|233593|235458|235141|235769|235400|233521|233301|11248
1654008300000|2022-05-31 14:45:00|235432|235240|234818|234606|236000|235722|234726|234504|8158
1654008600000|2022-05-31 14:50:00|234792|234622|235569|235288|235681|235355|234502|234364|8475
1654008900000|2022-05-31 14:55:00|235681|235333|235305|235003|235681|235385|234858|234600|4722
1654009200000|2022-05-31 15:00:00|235286|235000|236165|236003|236200|236056|235192|235000|7755
1654009500000|2022-05-31 15:05:00|236180|236009|234873|234653|236400|236203|234293|234100|23934
1654009800000|2022-05-31 15:10:00|234857|234670|234541|234239|235097|234890|234457|234239|5811
1654010100000|2022-05-31 15:15:00|234463|234241|234814|234535|235049|234883|234319|234100|7401
1654010400000|2022-05-31 15:20:00|234618|234504|234803|234638|235461|235238|234595|234468|8828
1654010700000|2022-05-31 15:25:00|234863|234639|234910|234749|235500|235400|234640|234500|8230
1654011000000|2022-05-31 15:30:00|234850|234600|235134|234974|235334|235126|234614|234500|9113
1654011300000|2022-05-31 15:35:00|235101|234904|236224|236050|236309|236102|235031|234851|6311
1654011600000|2022-05-31 15:40:00|236197|236051|235941|235699|236224|236075|235559|235387|8809
1654011900000|2022-05-31 15:45:00|235851|235728|236696|236541|236900|236743|235848|235728|9115
1654012200000|2022-05-31 15:50:00|236648|236548|237197|237044|237600|237400|236646|236471|12019
1654012500000|2022-05-31 15:55:00|237200|237066|237713|237591|238128|238050|237162|237065|13581
1654012800000|2022-05-31 16:00:00|237699|237592|238963|238758|239000|238933|237688|237523|16533
1654013100000|2022-05-31 16:05:00|238893|238759|238500|238351|238951|238773|238174|238027|10529
1654013400000|2022-05-31 16:10:00|238488|238343|237445|237351|238748|238531|237392|237351|6430
1654013700000|2022-05-31 16:15:00|237444|237415|237600|237445|237895|237759|237171|237001|9416
1654014000000|2022-05-31 16:20:00|237669|237446|237568|237402|237669|237446|236987|236800|4321
1654014300000|2022-05-31 16:25:00|237566|237403|238695|238494|238695|238494|237566|237403|6479
1654014600000|2022-05-31 16:30:00|238622|238508|238516|238407|238700|238565|238263|238100|4479
1654014900000|2022-05-31 16:35:00|238600|238414|239246|239070|239453|239286|238551|238414|17767
1654015200000|2022-05-31 16:40:00|239304|239133|239714|239585|240400|240166|239210|239080|23202
1654015500000|2022-05-31 16:45:00|239746|239586|239687|239457|240066|239916|239235|239112|7909
1654015800000|2022-05-31 16:50:00|239686|239508|239616|239513|239769|239622|239351|239200|4467
1654016100000|2022-05-31 16:55:00|239613|239509|239315|239204|239875|239737|239296|239092|9792
1654016400000|2022-05-31 17:00:00|239314|239198|238849|238719|239521|239378|238483|238354|9795
1654016700000|2022-05-31 17:05:00|238816|238700|239996|239802|240100|240000|238816|238700|13628
1654017000000|2022-05-31 17:10:00|239994|239801|239950|239718|240000|239862|239576|239469|5619
1654017300000|2022-05-31 17:15:00|239949|239738|239399|239254|239949|239738|239050|238926|12258
1654017600000|2022-05-31 17:20:00|239400|239288|239194|239014|239500|239393|238708|238554|9577
1654017900000|2022-05-31 17:25:00|239193|239000|239032|238829|239500|239430|238575|238460|5344
1654018200000|2022-05-31 17:30:00|239029|238800|240160|240028|240180|240028|238895|238800|10218
1654018500000|2022-05-31 17:35:00|240159|240031|240472|240275|240500|240318|239798|239621|17070
1654018800000|2022-05-31 17:40:00|240437|240276|241099|240903|241200|241059|240336|240105|14078
1654019100000|2022-05-31 17:45:00|241097|240905|241045|240901|241282|241200|240747|240607|9596
1654019400000|2022-05-31 17:50:00|240999|240866|242492|242381|242999|242857|240800|240731|19499
1654019700000|2022-05-31 17:55:00|242538|242303|242878|242699|243489|243127|242471|242286|19550
1654020000000|2022-05-31 18:00:00|242895|242700|243109|242954|243500|243350|242755|242599|18124
1654020300000|2022-05-31 18:05:00|243061|242955|243847|243685|243990|243877|243003|242900|11136
1654020600000|2022-05-31 18:10:00|243843|243768|243885|243656|243990|243881|243213|243100|9311
1654020900000|2022-05-31 18:15:00|243895|243660|243608|243410|243990|243846|243265|243100|6835
1654021200000|2022-05-31 18:20:00|243616|243525|243479|243261|243900|243756|242699|242600|8987
1654021500000|2022-05-31 18:25:00|243471|243200|242938|242713|243471|243288|242475|242314|9059
1654021800000|2022-05-31 18:30:00|242898|242686|242661|242560|243451|243129|242441|242314|6876
1654022100000|2022-05-31 18:35:00|242776|242561|242799|242628|243093|242967|242617|242500|5921
1654022400000|2022-05-31 18:40:00|242795|242638|241621|241487|242799|242641|241457|241300|14845
1654022700000|2022-05-31 18:45:00|241619|241420|240625|240458|241634|241420|240200|240127|14618
1654023000000|2022-05-31 18:50:00|240538|240452|240171|240053|241110|241044|240157|240053|13826
1654023300000|2022-05-31 18:55:00|240132|240050|240418|240168|240600|240369|238931|238819|23628
1654023600000|2022-05-31 19:00:00|240353|240109|241187|241007|241189|241073|240179|240000|19809
1654023900000|2022-05-31 19:05:00|241180|241009|241898|241679|242000|241871|240924|240747|11552
1654024200000|2022-05-31 19:10:00|241896|241602|242210|242042|242301|242210|241434|241310|6021
1654024500000|2022-05-31 19:15:00|242193|242051|242388|242323|243162|242940|242193|242051|12959
1654024800000|2022-05-31 19:20:00|242483|242324|242351|242197|242980|242908|242189|242000|11767
1654025100000|2022-05-31 19:25:00|242349|242202|242218|242112|242436|242269|241795|241693|9653
1654025400000|2022-05-31 19:30:00|242277|242133|243495|243387|243769|243655|242277|242133|14005
1654025700000|2022-05-31 19:35:00|243493|243379|243545|243440|243711|243550|243026|242865|10002
1654026000000|2022-05-31 19:40:00|243514|243429|242696|242500|243850|243757|242647|242500|16030
1654026300000|2022-05-31 19:45:00|242622|242499|242955|242806|243348|243145|242381|242163|10169
1654026600000|2022-05-31 19:50:00|242916|242804|241827|241605|243761|243634|241514|241385|41930
1654026900000|2022-05-31 19:55:00|241714|241551|240420|240263|241714|241551|239753|239600|94924
1654027200000|2022-05-31 20:00:00|240419|240264|240610|240253|243000|240500|240419|239500|545083
1654027500000|2022-05-31 20:05:00|240500|240251|240013|239800|240500|240251|240000|239500|5922
1654027800000|2022-05-31 20:10:00|240251|239811|240300|240120|240419|240252|240247|239811|2446
1654028100000|2022-05-31 20:15:00|240200|240077|240394|240077|240400|240120|240195|240077|1152
1654028400000|2022-05-31 20:20:00|240150|240100|240388|240101|240394|240101|240150|240077|949
1654028700000|2022-05-31 20:25:00|240250|240077|240300|240079|240300|240079|240250|240077|600
1654029000000|2022-05-31 20:30:00|240387|240110|240382|240101|240387|240200|240380|240080|391
1654029300000|2022-05-31 20:35:00|240380|240208|240244|240100|240380|240208|240200|240077|703
1654029600000|2022-05-31 20:40:00|240323|240165|240378|240165|240394|240200|240323|240165|515
1654029900000|2022-05-31 20:45:00|240382|240210|240500|240393|240500|240393|240382|240210|1426
1654030200000|2022-05-31 20:50:00|240393|240226|240488|240210|240500|240250|240313|240210|1534
1654030500000|2022-05-31 20:55:00|240500|240373|240400|240288|240500|240375|240400|240288|802
1654030800000|2022-05-31 21:00:00|240500|240305|240450|240252|240500|240305|240450|240210|249
1654031100000|2022-05-31 21:05:00|240700|240288|240700|240288|240700|240288|240700|240288|189
1654031400000|2022-05-31 21:10:00||240419||240500||240500||240400|241
1654031700000|2022-05-31 21:15:00|240656|240408|240700|240300|240700|240419|240500|240300|867
1654032000000|2022-05-31 21:20:00|240550|240400|240700|240303|240700|240400|240550|240300|268
1654032300000|2022-05-31 21:25:00|240730|240408|240799|240450|241000|240700|240730|240400|1403
1654032600000|2022-05-31 21:30:00|240836|240500|240755|240525|240836|240525|240755|240500|242
1654032900000|2022-05-31 21:35:00|240799|240590|241090|240600|241096|240600|240799|240555|383
1654033200000|2022-05-31 21:40:00|240990||240990||240990||240990||162
1654033500000|2022-05-31 21:45:00|240795|240625|240799|240600|240900|240625|240777|240600|593
1654033800000|2022-05-31 21:50:00|||||||||383
1654034100000|2022-05-31 21:55:00||240700||240700||240700||240700|202
1654034400000|2022-05-31 22:00:00|241090|240850|241499|241100|241975|241100|241090|240751|798
1654034700000|2022-05-31 22:05:00|241500|241300|242000|241300|242000|241380|241500|241100|839
1654035000000|2022-05-31 22:10:00|241996|241400|241399|241091|242000|241500|241399|241005|1000
1654035300000|2022-05-31 22:15:00|241380|241288|241799|241288|241799|241288|241380|241288|558
1654035600000|2022-05-31 22:20:00|241623|241289|241580|241289|241623|241289|241500|241288|617
1654035900000|2022-05-31 22:25:00|241799|241400|241799|241301|241799|241400|241600|241289|532
1654036200000|2022-05-31 22:30:00|241798|241300|241799|241600|241799|241600|241798|241300|477
1654036500000|2022-05-31 22:35:00|241818|241700|241994|241511|241994|241700|241818|241400|396
1654036800000|2022-05-31 22:40:00|242000|241600|242000|241900|242000|241900|242000|241600|684
1654037100000|2022-05-31 22:45:00|242180|242002|242400|241953|242400|242102|242180|241900|500
1654037400000|2022-05-31 22:50:00|242677|242100|242400|242200|242677|242201|242400|242100|673
1654037700000|2022-05-31 22:55:00|242500|242211|242999|242500|243000|242500|242500|242200|888
1654038000000|2022-05-31 23:00:00|243000|242510|243000|242700|243000|242800|242999|242500|777
1654038300000|2022-05-31 23:05:00|242900|242500|242899|242500|242900|242800|242899|242500|632
1654038600000|2022-05-31 23:10:00|242900|242655|242800|242549|242900|242655|242800|242500|360
1654038900000|2022-05-31 23:15:00|242799|242502|242800|242650|242800|242650|242799|242501|552
1654039200000|2022-05-31 23:20:00|242888|242760|242900|242706|242900|242760|242888|242700|993
1654039500000|2022-05-31 23:25:00||242729||242800||242800||242700|801
1654039800000|2022-05-31 23:30:00|242890|242900|242990|242800|243000|242900|242890|242800|1006
1654040100000|2022-05-31 23:35:00|||||||||318
1654040400000|2022-05-31 23:40:00|242960|242825|243500|242925|243500|243000|242958|242800|973
1654040700000|2022-05-31 23:45:00|243499|243000|243500|243200|243500|243300|243499|243000|1397
1654041000000|2022-05-31 23:50:00|243300|243300|243300|243100|243300|243300|243300|243000|1077
1654041300000|2022-05-31 23:55:00|243498|243150|243300|243085|243498|243200|243300|243000|556
1654070400000|2022-06-01 08:00:00|242400|225000|241806|241460|243000|241710|241710|225000|759
1654070700000|2022-06-01 08:05:00|241499|241400|241260|240500|241499|241520|241210|240500|904
1654071000000|2022-06-01 08:10:00|241350|240752|241270|240500|241499|240800|241120|240500|307
1654071300000|2022-06-01 08:15:00|241350|240510|240800|240500|241350|240510|240800|240500|211
1654071600000|2022-06-01 08:20:00||240350||240260||240462||238257|393
1654071900000|2022-06-01 08:25:00|241102|240270|242170|241030|243300|241043|241102|240270|339
1654072200000|2022-06-01 08:30:00|242220|241040|241720|240800|243288|241250|241720|240800|234
1654072500000|2022-06-01 08:35:00|241710|240820|241450|240800|241790|240870|241200|240800|34
1654072800000|2022-06-01 08:40:00|241410||241460||241470||241232||120
1654073100000|2022-06-01 08:45:00|241550|240830|242070|241420|242360|241420|241500|240800|127
1654073400000|2022-06-01 08:50:00|242060|241360|242033|241450|242100|241450|241910|241290|13
1654073700000|2022-06-01 08:55:00|242022|241400|242008|241210|242300|241400|241884|240908|84
1654074000000|2022-06-01 09:00:00|242073|241230|242240|241540|242320|241580|242047|241230|74
1654074300000|2022-06-01 09:05:00|242320|241550|242170|241420|242320|241560|241960|240800|100
1654074600000|2022-06-01 09:10:00|242060|241430|242230|241450|242280|241450|242060|241430|44
1654074900000|2022-06-01 09:15:00|242220|241460|242160|241430|242352|241500|242148|241420|8
1654075200000|2022-06-01 09:20:00|242140|241440|242350|241700|242350|241700|242060|241440|28
1654075500000|2022-06-01 09:25:00|242340|241718|242540|241900|243000|241920|242330|241700|126
1654075800000|2022-06-01 09:30:00|242402|241420|242890|242150|243800|242359|242402|241420|132
1654076100000|2022-06-01 09:35:00|242970|242160|242840|242082|243010|242500|242677|240800|252
1654076400000|2022-06-01 09:40:00|242770|242001|242710|242001|242890|242082|242690|242001|75
1654076700000|2022-06-01 09:45:00|242700|241501|242290|241501|242700|241785|242231|241501|223
1654077000000|2022-06-01 09:50:00|242280|241520|242340|241560|242440|241601|241963|241501|78
1654077300000|2022-06-01 09:55:00|242330|241501|242270|241501|242410|241800|242009|241501|177
1654077600000|2022-06-01 10:00:00|242250|241510|242460|241690|242988|241780|242240|241510|23
1654077900000|2022-06-01 10:05:00|242140|241640|242090|241501|242460|241640|241945|241501|150
1654078200000|2022-06-01 10:10:00|242170|241400|242120|241320|242170|241400|241735|241000|296
1654078500000|2022-06-01 10:15:00|241800|241250|242250|241601|242290|241601|241727|241250|153
1654078800000|2022-06-01 10:20:00|242240|241632|242020|241330|242988|241632|241947|241260|313
1654079100000|2022-06-01 10:25:00|242080|241280|243220|242070|243700|243035|241923|241000|1789
1654079400000|2022-06-01 10:30:00|243210|242080|243000|242210|243700|242797|243000|241000|164
1654079700000|2022-06-01 10:35:00|242999|242220|243000|241830|243288|242570|242500|241178|201
1654080000000|2022-06-01 10:40:00|242465|241178|242500|241956|243113|241956|242465|241000|13
1654080300000|2022-06-01 10:45:00|242440|241890|242500|241840|242500|242040|242440|241109|61
1654080600000|2022-06-01 10:50:00|242337|241760|242498|241350|242500|242200|242141|241000|466
1654080900000|2022-06-01 10:55:00|242497|241360|242495|241730|242498|242070|241999|241000|229
1654081200000|2022-06-01 11:00:00|242485|242058|242930|242300|243000|242600|242485|241730|4631
1654081500000|2022-06-01 11:05:00|243000|242500|243100|242603|243100|242706|242911|242300|1020
1654081800000|2022-06-01 11:10:00|243099|242501|243090|242900|243100|242900|242800|242501|1396
1654082100000|2022-06-01 11:15:00|243100|242901|242900|242800|243200|243000|242889|242700|2237
1654082400000|2022-06-01 11:20:00|242894|242540|243200|242854|243200|242854|242794|242500|928
1654082700000|2022-06-01 11:25:00|243100|242865|243190|242910|243200|243100|243100|242800|1211
1654083000000|2022-06-01 11:30:00|243200|242900|243490|243100|243600|243310|243105|242900|1604
1654083300000|2022-06-01 11:35:00|243300|242910|243550|243200|243550|243306|243300|242910|438
1654083600000|2022-06-01 11:40:00|243400|243201|243390|243200|243400|243211|243294|243200|910
1654083900000|2022-06-01 11:45:00|243389|243260|243500|243200|243500|243400|243384|243200|1616
1654084200000|2022-06-01 11:50:00|243499|243209|243150|242850|243499|243209|243000|242660|2649
1654084500000|2022-06-01 11:55:00|243100|242900|243200|243100|243365|243100|243100|242800|1764
1654084800000|2022-06-01 12:00:00|243500|243110|243449|243221|243500|243300|243200|242800|2487
1654085100000|2022-06-01 12:05:00|243399|243400|243399|243200|243449|243400|243300|243200|1309
1654085400000|2022-06-01 12:10:00|243397|243202|243300|243208|243399|243300|243300|243202|1046
1654085700000|2022-06-01 12:15:00|243273|243200|243298|243001|243399|243208|243273|243000|2092
1654086000000|2022-06-01 12:20:00|243300|243002|243399|243200|243399|243300|243200|243000|2104
1654086300000|2022-06-01 12:25:00|243350|243201|243599|243400|243600|243400|243325|243100|2722
1654086600000|2022-06-01 12:30:00|243600|243300|243800|243700|243800|243700|243579|243300|3693
1654086900000|2022-06-01 12:35:00|243798|243750|243900|243703|243900|243755|243790|243600|2716
1654087200000|2022-06-01 12:40:00|243899|243704|244400|244204|244400|244204|243847|243606|6500
1654087500000|2022-06-01 12:45:00|244398|244217|244383|244220|244400|244300|244300|244000|2720
1654087800000|2022-06-01 12:50:00|244381|244222|244574|244412|244600|244412|244381|244220|3483
1654088100000|2022-06-01 12:55:00|244573|244414|244198|244020|244600|244502|244100|244000|6091
1654088400000|2022-06-01 13:00:00|244196|244041|243900|243800|244400|244041|243900|243800|5149
1654088700000|2022-06-01 13:05:00|243820|243601|244000|243900|244000|243902|243750|243601|4713
1654089000000|2022-06-01 13:10:00|244195|244000|244200|243900|244400|244195|244100|243900|2551
1654089300000|2022-06-01 13:15:00|244198|243901|244400|244020|244400|244100|244045|243800|1374
1654089600000|2022-06-01 13:20:00|244399|244200|244400|244300|244400|244300|244289|244020|2503
1654089900000|2022-06-01 13:25:00|244800|244475|244428|244100|245400|245304|244358|244100|21991
1654090200000|2022-06-01 13:30:00|244901|244126|246302|246004|247450|247258|244299|244126|146626
1654090500000|2022-06-01 13:35:00|246422|246002|247184|246602|248999|248740|245713|245610|52336
1654090800000|2022-06-01 13:40:00|247183|246720|248036|247679|248400|248164|246092|245900|45146
1654091100000|2022-06-01 13:45:00|248197|247850|248132|247828|249700|249388|247729|247676|51215
1654091400000|2022-06-01 13:50:00|248114|247858|249728|249560|249800|249625|247748|247500|23258
1654091700000|2022-06-01 13:55:00|249744|249561|249124|248904|250379|250225|248600|248400|30419
1654092000000|2022-06-01 14:00:00|249120|248948|248411|248212|249488|249183|247301|247100|35028
1654092300000|2022-06-01 14:05:00|248260|248000|247348|247034|248499|248025|246799|246600|36346
1654092600000|2022-06-01 14:10:00|247425|247035|246925|246714|247600|247343|246000|245918|33562
1654092900000|2022-06-01 14:15:00|246853|246713|245686|245500|246925|246777|245154|245035|34756
1654093200000|2022-06-01 14:20:00|245634|245502|245795|245538|246700|246513|245634|245500|18136
1654093500000|2022-06-01 14:25:00|245826|245539|244690|244538|246262|245973|244274|244145|21381
1654093800000|2022-06-01 14:30:00|244685|244559|242598|242398|245362|245239|242597|242324|31659
1654094100000|2022-06-01 14:35:00|242597|242397|243399|243186|243450|243398|241458|241240|28554
1654094400000|2022-06-01 14:40:00|243400|243202|244600|244363|244667|244458|243400|243172|17469
1654094700000|2022-06-01 14:45:00|244599|244321|243485|243181|244667|244600|243343|243100|11424
1654095000000|2022-06-01 14:50:00|243484|243204|245493|245323|245832|245624|243249|243100|13603
1654095300000|2022-06-01 14:55:00|245696|245364|245239|245000|246100|245968|245238|245000|9653
1654095600000|2022-06-01 15:00:00|245223|245072|245392|245000|245733|245498|244264|244000|9627
1654095900000|2022-06-01 15:05:00|245149|245001|244131|243800|245500|245292|244040|243800|13594
1654096200000|2022-06-01 15:10:00|244128|243823|244300|244035|244899|244432|243825|243500|9406
1654096500000|2022-06-01 15:15:00|244299|244034|243383|243121|244300|244034|243059|242900|12360
1654096800000|2022-06-01 15:20:00|243382|243120|242294|241997|243388|243121|241789|241650|7380
1654097100000|2022-06-01 15:25:00|242393|242109|242584|242374|242649|242462|241738|241600|7720
1654097400000|2022-06-01 15:30:00|242583|242375|242335|242147|243000|242819|242079|241891|7668
1654097700000|2022-06-01 15:35:00|242328|242148|242698|242501|242699|242501|241770|241600|8391
1654098000000|2022-06-01 15:40:00|242695|242463|242289|242081|242802|242614|242249|242000|6897
1654098300000|2022-06-01 15:45:00|242258|242063|242822|242691|243216|243051|242022|241900|9246
1654098600000|2022-06-01 15:50:00|242821|242692|243171|242873|243200|243025|242586|242341|3253
1654098900000|2022-06-01 15:55:00|243148|242875|242820|242612|243499|243282|242794|242612|7972
1654099200000|2022-06-01 16:00:00|242830|242627|241472|241267|243037|242800|241309|241121|13366
1654099500000|2022-06-01 16:05:00|241467|241271|242310|242105|242387|242225|241417|241213|5471
1654099800000|2022-06-01 16:10:00|242347|242107|242300|242189|242347|242200|241467|241300|9848
1654100100000|2022-06-01 16:15:00|242349|242191|242999|242591|243000|242824|242237|242065|10130
1654100400000|2022-06-01 16:20:00|242906|242592|243696|243462|243874|243554|242741|242591|7642
1654100700000|2022-06-01 16:25:00|243720|243484|242586|242402|243875|243644|242586|242401|7296
1654101000000|2022-06-01 16:30:00|242587|242401|243692|243300|243875|243714|242484|242256|4537
1654101300000|2022-06-01 16:35:00|243700|243430|243168|242985|243799|243592|242855|242700|3117
1654101600000|2022-06-01 16:40:00|243102|242984|242457|242200|243572|243315|242305|242135|4579
1654101900000|2022-06-01 16:45:00|242456|242214|241970|241768|242621|242301|241661|241500|5661
1654102200000|2022-06-01 16:50:00|241968|241770|242795|242604|242800|242604|241827|241626|5400
1654102500000|2022-06-01 16:55:00|242912|242609|242763|242533|242920|242801|242545|242410|5247
1654102800000|2022-06-01 17:00:00|242758|242528|242800|242656|243200|243106|242571|242450|5794
1654103100000|2022-06-01 17:05:00|242781|242602|244566|244400|244566|244400|242730|242602|11666
1654103400000|2022-06-01 17:10:00|244544|244415|244078|243902|245200|244943|243935|243805|9411
1654103700000|2022-06-01 17:15:00|244257|243903|244698|244493|244999|244732|243987|243821|6685
1654104000000|2022-06-01 17:20:00|244796|244557|244424|244079|245442|245290|244080|244000|5784
1654104300000|2022-06-01 17:25:00|244410|244084|244657|244267|245000|244685|244204|244038|4202
1654104600000|2022-06-01 17:30:00|244652|244197|244900|244380|245000|244493|243770|243606|4651
1654104900000|2022-06-01 17:35:00|244789|244384|245291|245098|245400|245278|244700|244282|7320
1654105200000|2022-06-01 17:40:00|245199|245000|245476|245111|245500|245400|245003|244853|6019
1654105500000|2022-06-01 17:45:00|245349|245178|244872|244668|245476|245181|244627|244321|4145
1654105800000|2022-06-01 17:50:00|244861|244669|244860|244701|245300|245079|244800|244595|2738
1654106100000|2022-06-01 17:55:00|244900|244700|245498|245401|245982|245878|244900|244700|13732
1654106400000|2022-06-01 18:00:00|245495|245306|245971|245694|245979|245855|245352|245198|7366
1654106700000|2022-06-01 18:05:00|245967|245695|246329|246180|246355|246201|245733|245500|11949
1654107000000|2022-06-01 18:10:00|246310|246200|246515|246286|246700|246597|246035|245900|13280
1654107300000|2022-06-01 18:15:00|246524|246285|246500|246214|247172|246996|245958|245711|9408
1654107600000|2022-06-01 18:20:00|246392|246216|247100|246984|247474|247307|246277|246048|10852
1654107900000|2022-06-01 18:25:00|247099|246969|247299|247101|247474|247379|246951|246706|5048
1654108200000|2022-06-01 18:30:00|247298|247143|247371|247239|247500|247426|246945|246757|6147
1654108500000|2022-06-01 18:35:00|247374|247122|247228|247000|247600|247491|247113|246999|6840
1654108800000|2022-06-01 18:40:00|247195|246932|247142|247004|247378|247187|246766|246631|10808
1654109100000|2022-06-01 18:45:00|247200|247005|246472|246307|247273|247094|246292|246200|5911
1654109400000|2022-06-01 18:50:00|246420|246283|246142|246000|246472|246400|245945|245800|7068
1654109700000|2022-06-01 18:55:00|246188|246002|245885|245650|246360|246179|245449|245300|9735
1654110000000|2022-06-01 19:00:00|245883|245723|245827|245663|246417|246201|245400|245255|9673
1654110300000|2022-06-01 19:05:00|245826|245709|246322|246148|246736|246511|245826|245709|11897
1654110600000|2022-06-01 19:10:00|246320|246149|247172|247015|247490|247272|246200|246000|6084
1654110900000|2022-06-01 19:15:00|247171|246965|247100|246831|247653|247561|246808|246610|11825
1654111200000|2022-06-01 19:20:00|247098|246838|246981|246800|247455|247238|246940|246800|4889
1654111500000|2022-06-01 19:25:00|246958|246801|246738|246500|247000|246926|246349|246200|9176
1654111800000|2022-06-01 19:30:00|246647|246429|246345|246139|246647|246567|246136|246000|10832
1654112100000|2022-06-01 19:35:00|246301|246141|246499|246381|246539|246442|245890|245700|8015
1654112400000|2022-06-01 19:40:00|246501|246383|246373|246245|247000|246755|246373|246245|13702
1654112700000|2022-06-01 19:45:00|246357|246236|246047|245865|246375|246236|245666|245500|19666
1654113000000|2022-06-01 19:50:00|246171|245926|243868|243700|246300|246173|243862|243684|30434
1654113300000|2022-06-01 19:55:00|243685|243729|243381|243345|244200|244019|243359|243238|44727
1654113600000|2022-06-01 20:00:00|244000|242500|243368|243101|244400|243500|243368|242500|3075
1654113900000|2022-06-01 20:05:00|243200|243100|243368|242510|243368|243300|243100|242500|2528
1654114200000|2022-06-01 20:10:00|243360|242580|243297|243030|243360|243030|243280|242520|379
1654114500000|2022-06-01 20:15:00|243300|243033|243098|242800|243300|243033|243098|242800|1330
1654114800000|2022-06-01 20:20:00|243099|242900|243077|242601|243099|242900|242900|242500|950
1654115100000|2022-06-01 20:25:00|243049|242703|243300|243000|243300|243008|243049|242703|744
1654115400000|2022-06-01 20:30:00|243292|243010|243292|243073|243292|243100|243292|243008|174
1654115700000|2022-06-01 20:35:00||243108||243100||243138||243000|312
1654116000000|2022-06-01 20:40:00|243291|243000|243292|243000|243292|243150|243200|243000|406
1654116300000|2022-06-01 20:45:00|243280||243100||243291||243100||640
1654116600000|2022-06-01 20:50:00|243199|243100|243368|243100|243368|243100|243199|243100|555
1654116900000|2022-06-01 20:55:00|243231|243012|243300|243100|243325|243100|243037|243000|760
1654117200000|2022-06-01 21:00:00|243368|243200|243400|243102|243400|243234|243325|243102|562
1654117500000|2022-06-01 21:05:00|243500|243000|243500|243008|243500|243010|243500|243000|514
1654117800000|2022-06-01 21:10:00|243389|243108|243480|243215|243480|243215|243389|243100|390
1654118100000|2022-06-01 21:15:00|243449|243300|243449|243300|243449|243300|243449|243300|131
1654118400000|2022-06-01 21:20:00|243500||243500||243500||243500||319
1654118700000|2022-06-01 21:25:00|||||||||247
1654119000000|2022-06-01 21:30:00||243450||243300||243450||243300|301
1654119300000|2022-06-01 21:35:00|||||||||170
1654119600000|2022-06-01 21:40:00|243451|243450|243300|243108|243451|243450|243300|243108|993
1654119900000|2022-06-01 21:45:00|243231|243100|243350|243052|243363|243108|243231|243052|410
1654120200000|2022-06-01 21:50:00|243348|243100|243350|243348|243350|243348|243348|243100|395
1654120500000|2022-06-01 21:55:00|243363|243250|243451|243348|243451|243348|243363|243250|715
1654120800000|2022-06-01 22:00:00|243500|243500|243750|243408|243750|243500|243500|243400|504
1654121100000|2022-06-01 22:05:00|243799|243508|243750|243630|243799|243690|243750|243501|195
1654121400000|2022-06-01 22:10:00|243789|243600|243695|243500|243789|243600|243695|243500|302
1654121700000|2022-06-01 22:15:00|243674||243674||243674||243674||173
1654122000000|2022-06-01 22:20:00|243548|243550|243675|243550|243675|243550|243548|243550|112
1654122300000|2022-06-01 22:25:00||243510||243630||243630||243510|652
1654122600000|2022-06-01 22:30:00|243750|243520|243799|243630|243799|243630|243750|243510|870
1654122900000|2022-06-01 22:35:00|243715|243500|243700|243500|243750|243500|243500|243400|821
1654123200000|2022-06-01 22:40:00|||||||||190
1654123500000|2022-06-01 22:45:00|243747||243700||243747||243700||129
1654123800000|2022-06-01 22:50:00|243750|243600|243700|243400|243750|243600|243700|243400|620
1654124100000|2022-06-01 22:55:00|243716|243550|243750|243550|243750|243550|243700|243550|112
1654124400000|2022-06-01 23:00:00|||||||||478
1654124700000|2022-06-01 23:05:00|243725||243750||243750||243725||55
1654125000000|2022-06-01 23:10:00|243725|243501|243700|243400|243725|243501|243700|243400|698
1654125300000|2022-06-01 23:15:00||243380||243380||243380||243380|406
1654125600000|2022-06-01 23:20:00|243685||243700||243700||243592||220
1654125900000|2022-06-01 23:25:00||243406||243552||243553||243406|316
1654126200000|2022-06-01 23:30:00|243684|243500|243675|243380|243700|243552|243666|243380|326
1654126500000|2022-06-01 23:35:00|243666||243528||243675||243528||105
1654126800000|2022-06-01 23:40:00|243600||243600||243666||243600||395
1654127100000|2022-06-01 23:45:00|243500|243300|243000|242900|243500|243300|243000|242900|1041
1654127400000|2022-06-01 23:50:00|242950|242800|242520|242500|242950|242800|242520|242500|812
1654127700000|2022-06-01 23:55:00|242700|242510|242800|242115|243000|242510|242195|242115|1941
1654156800000|2022-06-02 08:00:00|246110|244000|245700|245020|247000|245320|245090|244000|517
1654157100000|2022-06-02 08:05:00|245500|245030|245700|245070|245700|245070|245500|244000|288
1654157400000|2022-06-02 08:10:00|245600|245091|246490|245500|247000|245599|245400|245091|468
1654157700000|2022-06-02 08:15:00|246100|244000|246500|245740|246720|245796|246060|244000|330
1654158000000|2022-06-02 08:20:00||245750||246070||246350||244000|130
1654158300000|2022-06-02 08:25:00|246779|246350|247000|246400|247000|246500|246779|246350|424
1654158600000|2022-06-02 08:30:00|246994|246500|246961|246352|247000|246500|246696|246352|560
1654158900000|2022-06-02 08:35:00|246939|246400|246600|246350|246939|246400|246600|246350|123
1654159200000|2022-06-02 08:40:00|246700|246400|246700|246399|246700|246400|246600|246350|199
1654159500000|2022-06-02 08:45:00|246560|246350|246500|246020|246700|246400|246445|246000|599
1654159800000|2022-06-02 08:50:00|246340|246000|246500|246000|246500|246000|246340|246000|48
1654160100000|2022-06-02 08:55:00|246480|245810|245800|245250|246500|245810|245800|244355|614
1654160400000|2022-06-02 09:00:00|245880|245270|246130|245150|246500|245650|245810|245000|355
1654160700000|2022-06-02 09:05:00|246120|245330|246500|245630|246500|245828|246120|244500|83
1654161000000|2022-06-02 09:10:00|246490|244500|246500|245900|246500|245900|246410|244500|46
1654161300000|2022-06-02 09:15:00|246480|245727|246500|245920|246500|246060|246460|245670|116
1654161600000|2022-06-02 09:20:00|246010|245820|246010|245520|246010|245870|246010|244543|350
1654161900000|2022-06-02 09:25:00||245560||245490||245660||244564|93
1654162200000|2022-06-02 09:30:00|245974|245420|246010|245480|246010|245560|245974|244500|23
1654162500000|2022-06-02 09:35:00||245400||245450||245520||244500|54
1654162800000|2022-06-02 09:40:00|245919|245460|246010|245550|246010|245550|245919|244500|140
1654163100000|2022-06-02 09:45:00||245470||245556||245592||245470|15
1654163400000|2022-06-02 09:50:00||245510||245570||245700||244600|115
1654163700000|2022-06-02 09:55:00|245912|244500|245861|245300|245912|245600|245861|244500|124
1654164000000|2022-06-02 10:00:00||244502||245430||245510||244502|14
1654164300000|2022-06-02 10:05:00||245450||245600||245600||245311|361
1654164600000|2022-06-02 10:10:00|245912|245350|245912|245410|245912|245650|245912|245311|423
1654164900000|2022-06-02 10:15:00||245385||245440||245470||245376|152
1654165200000|2022-06-02 10:20:00|245858|245360|245560|245311|245912|245665|245560|245311|483
1654165500000|2022-06-02 10:25:00|||||||||172
1654165800000|2022-06-02 10:30:00|||||||||99
1654166100000|2022-06-02 10:35:00||245359||245359||245359||245359|17
1654166400000|2022-06-02 10:40:00|245880|245500|245912|245430|245912|245500|245880|245430|737
1654166700000|2022-06-02 10:45:00|246010|245440|246010|245800|246010|245800|245999|245311|932
1654167000000|2022-06-02 10:50:00|245984|245610|246011|245800|246011|245823|245984|245610|389
1654167300000|2022-06-02 10:55:00||245801||245690||245900||245690|147
1654167600000|2022-06-02 11:00:00|246010|245861|245296|245012|246010|245861|245198|245002|2729
1654167900000|2022-06-02 11:05:00|245200|245010|245190|245000|245528|245132|244995|244502|2014
1654168200000|2022-06-02 11:10:00|245188|244801|245400|245000|245557|245200|245000|244800|2768
1654168500000|2022-06-02 11:15:00|245399|245010|245191|245000|245400|245045|245191|244850|634
1654168800000|2022-06-02 11:20:00|245298|245001|245599|245301|245610|245400|245100|244850|2101
1654169100000|2022-06-02 11:25:00|245583|245355|245484|245200|245610|245355|245200|245110|1249
1654169400000|2022-06-02 11:30:00|245490|245202|245399|245002|245569|245202|245199|245000|1000
1654169700000|2022-06-02 11:35:00|245398|245100|245819|245212|245819|245650|245390|245100|2309
1654170000000|2022-06-02 11:40:00|246000|245220|245900|245430|246000|245900|245700|245220|1032
1654170300000|2022-06-02 11:45:00|245890|245360|245890|245510|246000|245812|245699|245350|825
1654170600000|2022-06-02 11:50:00|245800|245511|245999|245900|246000|245900|245800|245511|555
1654170900000|2022-06-02 11:55:00|246000|245601|246349|245900|246350|245900|245900|245601|1996
1654171200000|2022-06-02 12:00:00|246249|245902|246000|245710|246249|246011|246000|245700|2146
1654171500000|2022-06-02 12:05:00|246100|245700|245698|245321|246100|245700|245597|245200|1433
1654171800000|2022-06-02 12:10:00|245544|245237|245800|245501|245800|245502|245454|245200|1015
1654172100000|2022-06-02 12:15:00|245780|245504|245496|245200|245800|245602|244985|244800|3434
1654172400000|2022-06-02 12:20:00|245400|245202|245690|245229|245800|245589|245400|245200|615
1654172700000|2022-06-02 12:25:00|245638|245240|245600|245300|245640|245603|245600|245240|983
1654173000000|2022-06-02 12:30:00|245584|245302|245597|245230|245600|245404|245295|245230|1364
1654173300000|2022-06-02 12:35:00|245576|245200|245638|245201|245640|245548|245399|245200|2394
1654173600000|2022-06-02 12:40:00|245599|245204|245599|245300|245789|245650|245565|245204|1928
1654173900000|2022-06-02 12:45:00|245400|245200|245500|245050|245700|245306|245200|245002|1964
1654174200000|2022-06-02 12:50:00|245650|245350|246000|245800|246249|245800|245650|245350|1896
1654174500000|2022-06-02 12:55:00|245999|245720|245998|245706|246249|246100|245980|245700|6701
1654174800000|2022-06-02 13:00:00|246000|245700|245200|244707|246000|245745|244710|244502|8667
1654175100000|2022-06-02 13:05:00|245153|244760|243700|243400|245598|244909|243000|242800|14801
1654175400000|2022-06-02 13:10:00|244181|243500|244161|243610|244181|243849|243402|243200|7093
1654175700000|2022-06-02 13:15:00|244179|243700|244250|243700|244399|244102|243900|243504|5671
1654176000000|2022-06-02 13:20:00|244239|243702|244500|243720|244500|244359|243800|243700|2673
1654176300000|2022-06-02 13:25:00|244399|243700|243700|243300|244786|244256|243648|243300|7510
1654176600000|2022-06-02 13:30:00|243369|243335|242831|242024|244299|244039|240197|240081|35039
1654176900000|2022-06-02 13:35:00|242760|242091|242200|241779|242760|242251|240277|240081|14328
1654177200000|2022-06-02 13:40:00|242121|241753|242995|242596|242999|242600|241318|241000|11831
1654177500000|2022-06-02 13:45:00|242875|242438|242750|242447|243000|242811|241060|240800|14377
1654177800000|2022-06-02 13:50:00|242800|242399|242127|241858|242800|242651|241989|241701|8302
1654178100000|2022-06-02 13:55:00|242126|241800|241758|241505|242126|241858|240632|240412|16632
1654178400000|2022-06-02 14:00:00|241669|241516|242499|242227|243300|243125|241362|241100|19226
1654178700000|2022-06-02 14:05:00|242510|242302|242132|241915|242633|242495|241799|241500|10255
1654179000000|2022-06-02 14:10:00|242231|242000|244273|244000|244845|244661|242082|241783|17209
1654179300000|2022-06-02 14:15:00|244272|244031|243121|242601|244425|244308|243026|242601|12338
1654179600000|2022-06-02 14:20:00|243071|242600|241981|241700|243521|243439|241499|241230|10860
1654179900000|2022-06-02 14:25:00|241990|241716|242085|241701|242400|242255|241700|241567|8959
1654180200000|2022-06-02 14:30:00|242072|241851|242700|242518|243107|243047|241837|241701|10493
1654180500000|2022-06-02 14:35:00|242820|242265|243180|243001|243269|243001|242235|242020|6829
1654180800000|2022-06-02 14:40:00|243229|243080|243097|242907|243500|243313|242724|242444|4020
1654181100000|2022-06-02 14:45:00|243035|242811|243001|242827|243298|243121|242649|242500|5938
1654181400000|2022-06-02 14:50:00|242999|242839|243440|243202|243651|243500|242615|242412|6460
1654181700000|2022-06-02 14:55:00|243415|243204|243263|243100|243796|243634|243198|243000|5838
1654182000000|2022-06-02 15:00:00|243261|243000|243800|243536|244185|244009|243105|242900|5547
1654182300000|2022-06-02 15:05:00|243799|243648|244796|244632|244796|244700|243590|243460|10330
1654182600000|2022-06-02 15:10:00|244795|244654|245199|245022|245782|245557|244795|244633|17760
1654182900000|2022-06-02 15:15:00|245200|245000|244595|244451|245200|245062|244199|244000|7931
1654183200000|2022-06-02 15:20:00|244700|244600|244689|244553|244878|244805|244375|244120|5416
1654183500000|2022-06-02 15:25:00|244688|244554|244765|244456|244900|244727|244287|244100|5265
1654183800000|2022-06-02 15:30:00|244884|244594|244625|244345|244884|244648|243966|243815|6667
1654184100000|2022-06-02 15:35:00|244624|244333|244248|244100|244624|244333|243999|243900|4204
1654184400000|2022-06-02 15:40:00|244247|244102|245047|244906|245300|245180|244129|244030|5344
1654184700000|2022-06-02 15:45:00|245046|244902|245500|245304|245500|245352|244973|244755|4849
1654185000000|2022-06-02 15:50:00|245497|245333|245471|245203|245753|245686|245273|245200|8970
1654185300000|2022-06-02 15:55:00|245386|245215|244897|244782|245494|245322|244845|244711|2224
1654185600000|2022-06-02 16:00:00|244984|244785|245362|245218|245371|245218|244761|244651|3482
1654185900000|2022-06-02 16:05:00|245371|245205|245157|244987|245371|245276|244927|244700|2288
1654186200000|2022-06-02 16:10:00|245200|245046|245276|245050|245525|245419|245108|244845|3035
1654186500000|2022-06-02 16:15:00|245233|245140|246300|246202|246300|246202|245227|245050|8337
1654186800000|2022-06-02 16:20:00|246363|246203|247999|247849|247999|247849|246273|246021|19433
1654187100000|2022-06-02 16:25:00|247948|247781|247898|247766|247999|247902|247390|247156|13660
1654187400000|2022-06-02 16:30:00|247970|247768|248098|247963|248959|248843|247970|247501|14472
1654187700000|2022-06-02 16:35:00|248115|248000|248953|248812|249200|249037|248000|247700|12752
1654188000000|2022-06-02 16:40:00|249000|248833|248276|248046|249000|248862|247657|247500|16412
1654188300000|2022-06-02 16:45:00|248275|248096|248312|248209|248569|248410|248000|247828|4445
1654188600000|2022-06-02 16:50:00|248283|248166|248973|248846|248974|248921|248280|248095|5000
1654188900000|2022-06-02 16:55:00|248974|248849|248826|248678|249500|249299|248227|248000|15667
1654189200000|2022-06-02 17:00:00|248842|248701|249469|249294|249482|249389|248788|248600|6486
1654189500000|2022-06-02 17:05:00|249381|249210|249233|249101|249451|249370|248975|248814|7726
1654189800000|2022-06-02 17:10:00|249234|249104|248730|248511|249267|249169|248399|248300|5422
1654190100000|2022-06-02 17:15:00|248729|248542|249244|249104|249300|249198|248546|248330|7804
1654190400000|2022-06-02 17:20:00|249225|249106|249268|249105|249412|249344|249019|248818|3001
1654190700000|2022-06-02 17:25:00|249295|249122|249200|249078|249500|249447|248857|248579|7939
1654191000000|2022-06-02 17:30:00|249196|249123|249487|249336|249487|249373|249074|248896|4308
1654191300000|2022-06-02 17:35:00|249450|249359|249655|249469|249700|249554|249178|249030|3501
1654191600000|2022-06-02 17:40:00|249641|249522|250168|250037|250200|250046|249238|249100|14441
1654191900000|2022-06-02 17:45:00|250154|250048|249667|249554|250168|250085|249553|249436|3512
1654192200000|2022-06-02 17:50:00|249677|249558|249400|249270|249835|249651|248928|248765|9215
1654192500000|2022-06-02 17:55:00|249398|249274|249898|249705|249980|249856|249165|249033|6240
1654192800000|2022-06-02 18:00:00|249913|249760|249978|249700|250000|249941|249486|249338|2668
1654193100000|2022-06-02 18:05:00|250000|249809|249942|249816|250100|250010|249700|249600|3713
1654193400000|2022-06-02 18:10:00|249892|249800|249904|249750|250000|249893|249517|249400|3967
1654193700000|2022-06-02 18:15:00|249900|249751|249740|249625|249980|249751|249665|249554|3112
1654194000000|2022-06-02 18:20:00|249700|249626|249578|249509|250000|249876|249576|249500|4981
1654194300000|2022-06-02 18:25:00|249509|249500|249453|249282|249633|249513|249151|249000|4844
1654194600000|2022-06-02 18:30:00|249436|249288|249884|249741|249977|249803|249330|249200|4558
1654194900000|2022-06-02 18:35:00|249885|249743|249792|249510|249885|249746|249500|249349|3820
1654195200000|2022-06-02 18:40:00|249660|249576|249526|249439|249800|249629|249326|249177|4235
1654195500000|2022-06-02 18:45:00|249500|249437|249188|249100|249622|249437|249188|249100|6868
1654195800000|2022-06-02 18:50:00|249243|249123|249507|249366|249624|249552|248879|248800|7569
1654196100000|2022-06-02 18:55:00|249448|249345|248282|248151|249600|249456|248225|248121|8414
1654196400000|2022-06-02 19:00:00|248271|248147|248797|248649|249000|248787|247949|247800|9619
1654196700000|2022-06-02 19:05:00|248800|248652|249307|249046|249400|249266|248635|248500|5856
1654197000000|2022-06-02 19:10:00|249122|249030|249787|249560|249800|249687|249061|248951|10319
1654197300000|2022-06-02 19:15:00|249775|249525|249822|249768|250100|250021|249571|249500|10450
1654197600000|2022-06-02 19:20:00|249897|249769|249786|249703|249898|249779|249433|249295|5887
1654197900000|2022-06-02 19:25:00|249796|249729|249380|249222|250100|250009|249003|248922|14547
1654198200000|2022-06-02 19:30:00|249360|249243|249951|249825|250100|250007|249315|249222|7926
1654198500000|2022-06-02 19:35:00|249958|249810|249919|249801|250100|250016|249702|249600|8793
1654198800000|2022-06-02 19:40:00|249873|249802|250100|250000|250100|250067|249832|249775|8598
1654199100000|2022-06-02 19:45:00|250089|249991|250243|250089|250358|250300|249866|249800|16271
1654199400000|2022-06-02 19:50:00|250242|250100|250363|250265|250800|250601|249963|249900|39041
1654199700000|2022-06-02 19:55:00|250364|250221|251165|251022|251248|251200|250335|250195|47413
1654200000000|2022-06-02 20:00:00|251164|251094|251166|251015|251300|251100|251066|250808|2410
1654200300000|2022-06-02 20:05:00|251150|251025|251150|251050|251166|251100|251149|251025|1488
1654200600000|2022-06-02 20:10:00|251100|251100|251119|251025|251150|251100|251100|251025|1755
1654200900000|2022-06-02 20:15:00|251148|251100|251500|251202|251500|251202|251148|251025|2170
1654201200000|2022-06-02 20:20:00|251900|251300|252000|251550|252000|251759|251667|251179|1931
1654201500000|2022-06-02 20:25:00|252100|251685|252890|252600|253100|252900|252100|251565|6349
1654201800000|2022-06-02 20:30:00|252876|252601|252550|252300|252900|252802|252550|252300|3705
1654202100000|2022-06-02 20:35:00|252692|252318|252450|252300|252799|252550|252400|252300|2265
1654202400000|2022-06-02 20:40:00|252500|252200|252400|251700|252500|252200|252000|251500|9935
1654202700000|2022-06-02 20:45:00|252156|251701|252400|252001|252400|252001|252156|251701|525
1654203000000|2022-06-02 20:50:00|252500|252200|252500|252203|252500|252203|252500|252001|569
1654203300000|2022-06-02 20:55:00|252400|252210|252400|252300|252590|252300|252400|252200|676
1654203600000|2022-06-02 21:00:00|252590|252201|252550|252300|252590|252300|252550|252001|693
1654203900000|2022-06-02 21:05:00||252302||252400||252500||252300|341
1654204200000|2022-06-02 21:10:00|252590|252414|252650|252500|252699|252502|252590|252414|2381
1654204500000|2022-06-02 21:15:00|252600|252502|252600|252550|252600|252550|252600|252500|582
1654204800000|2022-06-02 21:20:00|252650|252500|252800|252500|252800|252500|252649|252500|1204
1654205100000|2022-06-02 21:25:00|252900|252501|252900|252552|252900|252555|252897|252501|501
1654205400000|2022-06-02 21:30:00||252638||252600||252650||252500|562
1654205700000|2022-06-02 21:35:00|252899|252700|252888|252500|252900|252700|252888|252500|593
1654206000000|2022-06-02 21:40:00|252750|252501|252800|252501|252800|252501|252750|252501|634
1654206300000|2022-06-02 21:45:00||252508||252500||252508||252500|202
1654206600000|2022-06-02 21:50:00|252767|252600|252800|252508|252800|252600|252767|252500|699
1654206900000|2022-06-02 21:55:00|252727|252502|252800|252501|252800|252502|252727|252500|305
1654207200000|2022-06-02 22:00:00|252775|252750|252900|252600|252900|252750|252775|252600|782
1654207500000|2022-06-02 22:05:00|253000|252718|253500|253000|253500|253000|253000|252711|902
1654207800000|2022-06-02 22:10:00|253300|252750|253300|253000|253495|253013|253300|252711|646
1654208100000|2022-06-02 22:15:00|253250|253200|253331|253250|253331|253250|253250|253000|919
1654208400000|2022-06-02 22:20:00||253300||253250||253300||253250|472
1654208700000|2022-06-02 22:25:00|||||||||516
1654209000000|2022-06-02 22:30:00|253495|253200|254000|253805|254000|253805|253495|253155|2419
1654209300000|2022-06-02 22:35:00|253999|253800|254000|253600|254000|253805|253900|253500|1027
1654209600000|2022-06-02 22:40:00|253900|253500|253899|253550|253900|253550|253899|253500|269
1654209900000|2022-06-02 22:45:00|253800|253600|253700|253500|253800|253600|253690|253155|3243
1654210200000|2022-06-02 22:50:00|253699|253310|253699|253550|253699|253550|253699|253200|404
1654210500000|2022-06-02 22:55:00|253700|253555|253698|253500|253700|253555|253698|253500|520
1654210800000|2022-06-02 23:00:00|253699|253550|253800|253555|253800|253555|253699|253550|356
1654211100000|2022-06-02 23:05:00|253700|253560|253700|253555|253700|253600|253700|253555|297
1654211400000|2022-06-02 23:10:00|||||||||645
1654211700000|2022-06-02 23:15:00|253691|253600|253691|253555|253691|253600|253691|253555|418
1654212000000|2022-06-02 23:20:00|253700|253500|253700|253100|253700|253500|253691|253100|744
1654212300000|2022-06-02 23:25:00|253691|253108|253600|253500|253700|253500|253600|253108|165
1654212600000|2022-06-02 23:30:00|253680|253550|253700|253500|253700|253550|253680|253500|458
1654212900000|2022-06-02 23:35:00|253691|253155|253689|253155|253700|253155|253689|253155|3068
1654213200000|2022-06-02 23:40:00|253690|253300|253700|253600|253700|253600|253600|253300|502
1654213500000|2022-06-02 23:45:00|253699|253500|253700|253600|253700|253660|253699|253500|587
1654213800000|2022-06-02 23:50:00|253695|253500|253685|253510|253700|253510|253600|253500|3330
1654214100000|2022-06-02 23:55:00|253800|253700|253800|253510|253800|253700|253800|253510|2475
1654243200000|2022-06-03 08:00:00|251390|250390|251000|247000|252900|250856|251000|234350|649
1654243500000|2022-06-03 08:05:00|251193|250330|251000|250520|251193|250768|251000|247000|398
1654243800000|2022-06-03 08:10:00|251290|250530|251860|251090|253700|251170|251290|249000|617
1654244100000|2022-06-03 08:15:00|251820|250500|251550|250500|253700|251650|251550|250500|927
1654244400000|2022-06-03 08:20:00||250900||251200||251200||250500|787
1654244700000|2022-06-03 08:25:00|251640|250900|251200|250680|251640|250900|251200|250500|1175
1654245000000|2022-06-03 08:30:00|251470|250730|251200|250688|251470|251125|251200|250500|573
1654245300000|2022-06-03 08:35:00|251150|250752|251200|250610|251200|250900|251150|250502|381
1654245600000|2022-06-03 08:40:00|251100|250620|250820|250506|251200|250820|250820|250500|461
1654245900000|2022-06-03 08:45:00|251200|250500|250894|250500|251200|250560|250894|250500|655
1654246200000|2022-06-03 08:50:00|250776|250480|250700|249750|250894|250480|249805|248200|3112
1654246500000|2022-06-03 08:55:00|250698|249780|250700|250200|250700|250200|250200|249176|380
1654246800000|2022-06-03 09:00:00|250608|250220|250608|250200|250608|250320|250608|250200|42
1654247100000|2022-06-03 09:05:00|250546|250210|250700|249930|250700|250220|250482|249176|1064
1654247400000|2022-06-03 09:10:00|250600|249940|250700|250120|250700|250140|250600|249500|128
1654247700000|2022-06-03 09:15:00|250360|250000|250300|250000|250700|250070|250300|250000|472
1654248000000|2022-06-03 09:20:00||250100||250100||250100||250100|372
1654248300000|2022-06-03 09:25:00|250200|250000|250300|250000|250300|250000|250200|250000|358
1654248600000|2022-06-03 09:30:00|250164|249910|250300|249680|250300|250070|250164|249410|134
1654248900000|2022-06-03 09:35:00|250248|249610|250300|249900|250300|250000|250240|249610|319
1654249200000|2022-06-03 09:40:00|250252||250300||250300||250250||14
1654249500000|2022-06-03 09:45:00||249800||249510||249800||249176|215
1654249800000|2022-06-03 09:50:00||249520||250100||250100||249520|70
1654250100000|2022-06-03 09:55:00|250446|250140|250670|249900|250700|250140|250300|249176|365
1654250400000|2022-06-03 10:00:00|250700|249850|250660|250140|250700|250140|250660|249850|71
1654250700000|2022-06-03 10:05:00|250650||250387||250650||250300||95
1654251000000|2022-06-03 10:10:00|250385|249953|250340|249457|251379|249953|250037|249176|1239
1654251300000|2022-06-03 10:15:00|251379|249364|250330|249520|251379|249520|249449|249176|530
1654251600000|2022-06-03 10:20:00|250360|249530|250390|249620|250490|249620|250310|249176|194
1654251900000|2022-06-03 10:25:00|250480|249500|250460|249640|250490|249640|250183|249500|64
1654252200000|2022-06-03 10:30:00|250540|249650|250580|249690|251379|249770|250450|249500|112
1654252500000|2022-06-03 10:35:00|250570|249620|250380|249550|251379|249947|250350|249500|435
1654252800000|2022-06-03 10:40:00|250490|249560|250170|249500|251379|249670|249950|249500|753
1654253100000|2022-06-03 10:45:00|250220|249522|249980|249500|251000|249526|249855|249500|384
1654253400000|2022-06-03 10:50:00|||||||||66
1654253700000|2022-06-03 10:55:00|249970|249600|250020|249270|250400|249635|249700|249176|625
1654254000000|2022-06-03 11:00:00|250000|249644|250400|250300|251000|250400|250000|249644|3032
1654254300000|2022-06-03 11:05:00|250500|250301|249950|249800|250500|250301|249800|249551|4962
1654254600000|2022-06-03 11:10:00|250000|249602|249798|249551|250000|249603|249605|249551|1271
1654254900000|2022-06-03 11:15:00|249600|249511|249800|249367|249800|249558|249499|249176|2382
1654255200000|2022-06-03 11:20:00|249661|249291|249790|249433|249800|249468|249600|249250|1124
1654255500000|2022-06-03 11:25:00|249800|249434|249988|249605|249989|249605|249700|249300|409
1654255800000|2022-06-03 11:30:00|249989|249744|250331|249912|250350|250006|249989|249600|1039
1654256100000|2022-06-03 11:35:00|250285|250200|250108|249553|250350|250200|249990|249500|2125
1654256400000|2022-06-03 11:40:00|250029|249800|250000|249600|250100|249800|249680|249500|742
1654256700000|2022-06-03 11:45:00|249999|249800|249600|249501|250000|249800|249600|249500|2582
1654257000000|2022-06-03 11:50:00|249500|249400|249522|249351|250000|249701|249500|249261|2439
1654257300000|2022-06-03 11:55:00|249505|249350|249480|249200|249505|249350|249400|249176|842
1654257600000|2022-06-03 12:00:00|249503|249300|250269|249610|250298|249800|249503|249300|2041
1654257900000|2022-06-03 12:05:00|250298|249630|250200|250000|250298|250232|250140|249630|1959
1654258200000|2022-06-03 12:10:00|250300|250001|250298|250000|250300|250200|250294|250000|3595
1654258500000|2022-06-03 12:15:00|250249|250005|250200|250000|250299|250103|250200|250000|541
1654258800000|2022-06-03 12:20:00|250198|249610|250000|249720|250200|249800|249856|249610|1820
1654259100000|2022-06-03 12:25:00|249900|249610|250000|249615|250008|249802|249898|249610|959
1654259400000|2022-06-03 12:30:00|250199|249948|251766|251320|251915|251780|249164|248800|15274
1654259700000|2022-06-03 12:35:00|251764|251301|249898|249500|251800|251301|249600|249020|14358
1654260000000|2022-06-03 12:40:00|249896|249701|248600|248500|250000|249702|248600|248500|9463
1654260300000|2022-06-03 12:45:00|248980|248502|249200|249000|249700|249192|248800|248502|10548
1654260600000|2022-06-03 12:50:00|249490|249004|249398|249100|249600|249100|248920|248700|1799
1654260900000|2022-06-03 12:55:00|249350|249000|249340|248942|249350|249110|248900|248700|6752
1654261200000|2022-06-03 13:00:00|249200|249012|249428|249191|249700|249500|249200|249012|2712
1654261500000|2022-06-03 13:05:00|249600|249296|249800|249300|250000|249740|249500|249191|5882
1654261800000|2022-06-03 13:10:00|249700|249312|249600|249240|249700|249500|249567|249100|2665
1654262100000|2022-06-03 13:15:00|249599|249229|249500|249327|249600|249400|249500|249152|1658
1654262400000|2022-06-03 13:20:00|249400|249300|249700|249200|249700|249444|249389|249037|3532
1654262700000|2022-06-03 13:25:00|249799|249500|249084|248500|249947|249652|248582|248400|7355
1654263000000|2022-06-03 13:30:00|248441|248401|248090|247851|248800|248645|247294|247110|46047
1654263300000|2022-06-03 13:35:00|248091|247867|247699|247380|248400|248252|246385|246135|24068
1654263600000|2022-06-03 13:40:00|247800|247395|246998|246708|247800|247756|246752|246600|15654
1654263900000|2022-06-03 13:45:00|246999|246885|247978|247675|248111|247893|246408|246300|18620
1654264200000|2022-06-03 13:50:00|247965|247719|248437|248219|248599|248499|247288|247018|20614
1654264500000|2022-06-03 13:55:00|248499|248274|247938|247810|248600|248522|247500|247346|19485
1654264800000|2022-06-03 14:00:00|247874|247811|246484|246312|248100|248025|246484|246300|26041
1654265100000|2022-06-03 14:05:00|246500|246334|246317|246050|247100|246892|245466|245212|16142
1654265400000|2022-06-03 14:10:00|246085|245801|245798|245602|246317|245949|244839|244568|20377
1654265700000|2022-06-03 14:15:00|245827|245611|245299|245102|245988|245707|244893|244800|20224
1654266000000|2022-06-03 14:20:00|245196|245030|245497|245338|246000|245915|244595|244465|14727
1654266300000|2022-06-03 14:25:00|245479|245200|245335|245206|245890|245676|244766|244600|10460
1654266600000|2022-06-03 14:30:00|245334|245086|244707|244510|245335|245134|244271|244100|11335
1654266900000|2022-06-03 14:35:00|244614|244523|243500|243335|244983|244526|243242|243000|19457
1654267200000|2022-06-03 14:40:00|243400|243314|243990|243806|243990|243806|242953|242700|11868
1654267500000|2022-06-03 14:45:00|243997|243895|244125|243900|244460|244332|243696|243409|6614
1654267800000|2022-06-03 14:50:00|244162|243709|243770|243500|244383|244028|243654|243500|3404
1654268100000|2022-06-03 14:55:00|243664|243453|243323|243200|243920|243664|243196|243000|6474
1654268400000|2022-06-03 15:00:00|243321|243127|242984|242704|243587|243288|242835|242622|9492
1654268700000|2022-06-03 15:05:00|242992|242705|243185|243043|243357|243199|242865|242600|4563
1654269000000|2022-06-03 15:10:00|243167|242950|242709|242480|243359|243159|242100|242065|11806
1654269300000|2022-06-03 15:15:00|242801|242481|243294|243004|243500|243271|242746|242394|4532
1654269600000|2022-06-03 15:20:00|243247|243000|243059|242904|243712|243532|242943|242706|4775
1654269900000|2022-06-03 15:25:00|243056|242929|243527|243402|243700|243501|242963|242700|5902
1654270200000|2022-06-03 15:30:00|243526|243432|244112|243902|244200|244010|243501|243328|10156
1654270500000|2022-06-03 15:35:00|244125|243955|243950|243723|244600|244463|243786|243575|7426
1654270800000|2022-06-03 15:40:00|244000|243813|243891|243749|244000|243889|243366|243201|6435
1654271100000|2022-06-03 15:45:00|243900|243601|243695|243579|243992|243822|243505|243280|3307
1654271400000|2022-06-03 15:50:00|243686|243474|243574|243463|243803|243627|243400|243280|2100
1654271700000|2022-06-03 15:55:00|243600|243501|244647|244413|244700|244564|243554|243463|9306
1654272000000|2022-06-03 16:00:00|244470|244350|244695|244500|244950|244755|244408|244101|7724
1654272300000|2022-06-03 16:05:00|244694|244514|243788|243603|244800|244750|243673|243567|7117
1654272600000|2022-06-03 16:10:00|243774|243600|244189|244121|244281|244227|243306|243225|12565
1654272900000|2022-06-03 16:15:00|244192|244152|243221|243006|244500|244401|243221|243006|6113
1654273200000|2022-06-03 16:20:00|243186|243000|244084|243767|244198|243918|243010|242812|8716
1654273500000|2022-06-03 16:25:00|244024|243790|243425|243211|244024|243790|243122|243000|5615
1654273800000|2022-06-03 16:30:00|243464|243300|243445|243251|243666|243395|243323|243200|4754
1654274100000|2022-06-03 16:35:00|243444|243200|243968|243709|244189|243898|243300|243200|4952
1654274400000|2022-06-03 16:40:00|243967|243751|243500|243403|244000|243777|243241|243200|4954
1654274700000|2022-06-03 16:45:00|243625|243404|244183|243900|244198|243979|243600|243404|5930
1654275000000|2022-06-03 16:50:00|244058|243899|244000|243860|244058|243900|243505|243299|6073
1654275300000|2022-06-03 16:55:00|243970|243900|244500|244367|244500|244398|243900|243666|6668
1654275600000|2022-06-03 17:00:00|244499|244308|245535|245239|245581|245492|244403|244140|21316
1654275900000|2022-06-03 17:05:00|245367|245251|244998|244662|245574|245399|244747|244515|2651
1654276200000|2022-06-03 17:10:00|244932|244671|244329|244196|245184|244877|244329|244196|4962
1654276500000|2022-06-03 17:15:00|244343|244197|243600|243509|244360|244201|243458|243201|11119
1654276800000|2022-06-03 17:20:00|243601|243511|243899|243769|243930|243769|243558|243350|5188
1654277100000|2022-06-03 17:25:00|243891|243606|243981|243800|243981|243800|243426|243310|3337
1654277400000|2022-06-03 17:30:00|243948|243600|244042|243848|244042|243926|243573|243400|5202
1654277700000|2022-06-03 17:35:00|244100|243956|244199|243901|244367|244181|244000|243848|4949
1654278000000|2022-06-03 17:40:00|244169|243913|243400|243295|244225|243955|243188|243055|9859
1654278300000|2022-06-03 17:45:00|243484|243284|243797|243625|243797|243625|243440|243208|3482
1654278600000|2022-06-03 17:50:00|243796|243519|243860|243681|244099|244000|243736|243500|10585
1654278900000|2022-06-03 17:55:00|243831|243556|243752|243608|243900|243752|243695|243556|1984
1654279200000|2022-06-03 18:00:00|243824|243500|244685|244500|244988|244783|243546|243356|11414
1654279500000|2022-06-03 18:05:00|244686|244547|244995|244765|245481|245263|244500|244295|12674
1654279800000|2022-06-03 18:10:00|244961|244601|245423|245189|245574|245457|244779|244601|14475
1654280100000|2022-06-03 18:15:00|245424|245134|245490|245302|245495|245302|244737|244600|3265
1654280400000|2022-06-03 18:20:00|245489|245259|244934|244740|245489|245259|244932|244650|2863
1654280700000|2022-06-03 18:25:00|244943|244682|245688|245515|245700|245584|244943|244682|14282
1654281000000|2022-06-03 18:30:00|245695|245465|245156|245001|245700|245538|245000|244800|12988
1654281300000|2022-06-03 18:35:00|245123|245020|245000|244789|245425|245227|244823|244631|10548
1654281600000|2022-06-03 18:40:00|244915|244859|245520|245348|245520|245398|244838|244713|11060
1654281900000|2022-06-03 18:45:00|245569|245349|245859|245713|245900|245769|245457|245255|6117
1654282200000|2022-06-03 18:50:00|245862|245711|245862|245743|245900|245794|245471|245382|9936
1654282500000|2022-06-03 18:55:00|245780|245661|246177|246001|246400|246300|245742|245661|13917
1654282800000|2022-06-03 19:00:00|246164|246007|245662|245526|246166|246052|245166|245006|13521
1654283100000|2022-06-03 19:05:00|245661|245475|245172|245000|245754|245580|244813|244800|9333
1654283400000|2022-06-03 19:10:00|245171|244949|244148|244060|245250|245131|244148|244060|6827
1654283700000|2022-06-03 19:15:00|244100|244024|243973|243816|244100|244024|243723|243500|11598
1654284000000|2022-06-03 19:20:00|243991|243853|244296|244143|244439|244344|243946|243750|6305
1654284300000|2022-06-03 19:25:00|244300|244050|244801|244661|244843|244667|244300|244050|9658
1654284600000|2022-06-03 19:30:00|244843|244673|244819|244675|244961|244825|244577|244350|5510
1654284900000|2022-06-03 19:35:00|244818|244568|245071|244950|245295|245137|244740|244568|14806
1654285200000|2022-06-03 19:40:00|245010|244933|244320|244157|245164|245062|244300|244156|12106
1654285500000|2022-06-03 19:45:00|244309|244309|244825|244659|244908|244742|244001|243853|20423
1654285800000|2022-06-03 19:50:00|244738|244660|244938|244800|245247|245068|244343|244005|16959
1654286100000|2022-06-03 19:55:00|244999|244840|244700|244693|245200|245122|244523|244500|48667
1654286400000|2022-06-03 20:00:00|244723|244695|244599|244401|245000|244695|244498|244200|194089
1654286700000|2022-06-03 20:05:00|244598|244450|244998|244694|245000|244700|244598|244401|3172
1654287000000|2022-06-03 20:10:00|245000|244616|245099|244900|245390|245070|245000|244616|3013
1654287300000|2022-06-03 20:15:00|245058|244905|245030|244900|245058|244915|245030|244900|1077
1654287600000|2022-06-03 20:20:00|245058|244920|245135|245095|245135|245100|245058|244920|2650
1654287900000|2022-06-03 20:25:00|245138|245000|245082|245000|245138|245100|245070|245000|6519
1654288200000|2022-06-03 20:30:00|245075|245011|245098|245051|245098|245051|245040|245010|1757
1654288500000|2022-06-03 20:35:00|245050|245066|245090|245041|245138|245100|245050|245025|7576
1654288800000|2022-06-03 20:40:00|245080|245073|245000|244910|245080|245080|245000|244910|6198
1654289100000|2022-06-03 20:45:00|244975|244901|245000|244900|245000|244901|244900|244700|1758
1654289400000|2022-06-03 20:50:00|245049|244901|245043|245000|245049|245000|245002|244850|856
1654289700000|2022-06-03 20:55:00|245049|244940|245043|244931|245049|244975|245040|244925|714
1654502400000|2022-06-06 08:00:00|12390|12371|12387|12371|12390|12380|12387|12371|2245
1654502700000|2022-06-06 08:05:00|12385|12385|12346|12318|12385|12385|12324|12300|26099
1654503000000|2022-06-06 08:10:00|12347|12315|12364|12355|12375|12366|12344|12315|18804
1654503300000|2022-06-06 08:15:00|12365|12357|12359|12352|12375|12368|12359|12345|8740
1654503600000|2022-06-06 08:20:00|12353|12353|12337|12330|12356|12353|12330|12312|22570
1654503900000|2022-06-06 08:25:00|12352|12335|12350|12344|12352|12348|12344|12331|5883
1654504200000|2022-06-06 08:30:00|12352|12349|12340|12330|12374|12361|12340|12330|15005
1654504500000|2022-06-06 08:35:00|12329|12331|12347|12328|12349|12335|12329|12328|6004
1654504800000|2022-06-06 08:40:00|12325|12310|12347|12326|12347|12336|12325|12310|8004
1654505100000|2022-06-06 08:45:00|12346|12330|12346|12330|12346|12340|12340|12326|12754
1654505400000|2022-06-06 08:50:00|12343|12342|12342|12334|12346|12342|12339|12330|8463
1654505700000|2022-06-06 08:55:00|12347|12337|12350|12342|12350|12346|12340|12330|8948
1654506000000|2022-06-06 09:00:00|12365|12341|12346|12341|12365|12347|12341|12341|8203
1654506300000|2022-06-06 09:05:00|12345|12339|12342|12326|12345|12339|12333|12326|7379
1654506600000|2022-06-06 09:10:00|12334|12310|12340|12330|12342|12335|12325|12310|7639
1654506900000|2022-06-06 09:15:00|12335|12333|12330|12322|12335|12333|12324|12300|10057
1654507200000|2022-06-06 09:20:00|12322|12304|12330|12308|12330|12320|12319|12302|6772
1654507500000|2022-06-06 09:25:00|12335|12310|12334|12315|12335|12315|12310|12308|8919
1654507800000|2022-06-06 09:30:00|12333|12320|12318|12312|12333|12320|12318|12312|2855
1654508100000|2022-06-06 09:35:00|12312|12308|12294|12289|12312|12311|12293|12252|15240
1654508400000|2022-06-06 09:40:00|12285|12285|12267|12253|12285|12285|12267|12250|18267
1654508700000|2022-06-06 09:45:00|12265|12256|12265|12256|12275|12267|12255|12250|17188
1654509000000|2022-06-06 09:50:00|12264|12257|12273|12260|12277|12265|12260|12256|5268
1654509300000|2022-06-06 09:55:00|12267|12259|12270|12261|12273|12263|12260|12259|5448
1654509600000|2022-06-06 10:00:00|12276|12260|12283|12263|12283|12271|12276|12260|21084
1654509900000|2022-06-06 10:05:00|12270|12260|12283|12273|12283|12273|12270|12260|6965
1654510200000|2022-06-06 10:10:00|12280|12263|12283|12265|12283|12273|12270|12260|19377
1654510500000|2022-06-06 10:15:00|12280|12272|12283|12275|12298|12289|12275|12265|8802
1654510800000|2022-06-06 10:20:00|12285|12279|12300|12291|12324|12301|12284|12279|18331
1654511100000|2022-06-06 10:25:00|12310|12288|12315|12312|12319|12316|12304|12288|8853
1654511400000|2022-06-06 10:30:00|12317|12310|12317|12306|12317|12313|12314|12305|7589
1654511700000|2022-06-06 10:35:00|12315|12310|12317|12310|12317|12313|12304|12293|6567
1654512000000|2022-06-06 10:40:00|12330|12317|12324|12311|12332|12320|12315|12311|7710
1654512300000|2022-06-06 10:45:00|12323|12313|12329|12323|12332|12330|12321|12313|9916
1654512600000|2022-06-06 10:50:00|12330|12325|12338|12326|12339|12336|12327|12323|15575
1654512900000|2022-06-06 10:55:00|12339|12328|12326|12323|12339|12336|12325|12323|13723
1654513200000|2022-06-06 11:00:00|12337|12321|12335|12324|12359|12350|12325|12321|282154
1654513500000|2022-06-06 11:05:00|12334|12333|12348|12338|12360|12358|12319|12316|164703
1654513800000|2022-06-06 11:10:00|12347|12335|12348|12344|12350|12347|12330|12328|86452
1654514100000|2022-06-06 11:15:00|12347|12342|12383|12380|12384|12380|12347|12342|139861
1654514400000|2022-06-06 11:20:00|12384|12375|12390|12383|12395|12393|12371|12370|110401
1654514700000|2022-06-06 11:25:00|12391|12385|12408|12400|12410|12409|12378|12376|171465
1654515000000|2022-06-06 11:30:00|12409|12396|12425|12419|12439|12435|12400|12396|187846
1654515300000|2022-06-06 11:35:00|12423|12418|12434|12430|12438|12435|12408|12402|99246
1654515600000|2022-06-06 11:40:00|12435|12431|12415|12403|12439|12435|12406|12401|99409
1654515900000|2022-06-06 11:45:00|12410|12404|12411|12405|12424|12420|12407|12404|78685
1654516200000|2022-06-06 11:50:00|12410|12406|12415|12412|12415|12414|12376|12375|151098
1654516500000|2022-06-06 11:55:00|12414|12414|12428|12425|12439|12436|12413|12412|92472
1654516800000|2022-06-06 12:00:00|12427|12426|12439|12435|12458|12452|12422|12420|486713
1654517100000|2022-06-06 12:05:00|12444|12439|12480|12476|12483|12482|12440|12439|224657
1654517400000|2022-06-06 12:10:00|12479|12475|12475|12470|12485|12483|12465|12460|153572
1654517700000|2022-06-06 12:15:00|12474|12471|12489|12485|12490|12488|12473|12471|164157
1654518000000|2022-06-06 12:20:00|12488|12487|12443|12438|12489|12488|12438|12435|202024
1654518300000|2022-06-06 12:25:00|12445|12441|12448|12439|12475|12473|12436|12431|193922
1654518600000|2022-06-06 12:30:00|12443|12438|12458|12452|12474|12471|12430|12426|141273
1654518900000|2022-06-06 12:35:00|12460|12454|12475|12473|12475|12474|12458|12454|151764
1654519200000|2022-06-06 12:40:00|12473|12472|12472|12467|12487|12485|12466|12460|125288
1654519500000|2022-06-06 12:45:00|12470|12469|12480|12474|12495|12494|12470|12467|201367
1654519800000|2022-06-06 12:50:00|12478|12475|12475|12474|12480|12475|12455|12450|140642
1654520100000|2022-06-06 12:55:00|12477|12475|12478|12472|12494|12492|12477|12472|160382
1654520400000|2022-06-06 13:00:00|12480|12473|12511|12506|12520|12517|12478|12473|304653
1654520700000|2022-06-06 13:05:00|12509|12507|12525|12522|12534|12533|12490|12488|309027
1654521000000|2022-06-06 13:10:00|12523|12520|12528|12525|12545|12544|12517|12515|299138
1654521300000|2022-06-06 13:15:00|12530|12527|12527|12524|12535|12529|12507|12505|248765
1654521600000|2022-06-06 13:20:00|12528|12520|12574|12565|12574|12569|12520|12517|332954
1654521900000|2022-06-06 13:25:00|12570|12582|12529|12520|12640|12638|12516|12511|845731
1654522200000|2022-06-06 13:30:00|12521|12521|12472|12464|12618|12615|12406|12401|4797441
1654522500000|2022-06-06 13:35:00|12474|12468|12499|12496|12520|12517|12402|12400|2733180
1654522800000|2022-06-06 13:40:00|12500|12498|12570|12562|12625|12621|12477|12470|3863366
1654523100000|2022-06-06 13:45:00|12568|12561|12566|12558|12619|12615|12515|12513|2853077
1654523400000|2022-06-06 13:50:00|12565|12559|12624|12620|12660|12658|12544|12541|3033115
1654523700000|2022-06-06 13:55:00|12620|12615|12681|12677|12685|12684|12571|12570|2477780
1654524000000|2022-06-06 14:00:00|12680|12678|12723|12720|12736|12733|12637|12633|2722914
1654524300000|2022-06-06 14:05:00|12721|12718|12765|12757|12797|12795|12715|12710|2966180
1654524600000|2022-06-06 14:10:00|12764|12759|12765|12760|12839|12836|12736|12734|2964238
1654524900000|2022-06-06 14:15:00|12766|12761|12700|12697|12783|12778|12647|12641|2488504
1654525200000|2022-06-06 14:20:00|12698|12698|12735|12730|12756|12753|12670|12668|1818479
1654525500000|2022-06-06 14:25:00|12734|12729|12783|12778|12807|12803|12698|12695|1747732
1654525800000|2022-06-06 14:30:00|12782|12779|12840|12836|12847|12845|12769|12767|1945775
1654526100000|2022-06-06 14:35:00|12836|12835|12865|12861|12869|12866|12810|12806|1938337
1654526400000|2022-06-06 14:40:00|12866|12862|12856|12852|12878|12874|12802|12800|1793467
1654526700000|2022-06-06 14:45:00|12858|12854|12865|12862|12876|12873|12818|12816|1241297
1654527000000|2022-06-06 14:50:00|12868|12863|12844|12838|12899|12898|12828|12825|1743820
1654527300000|2022-06-06 14:55:00|12843|12840|12814|12812|12862|12857|12777|12775|1519310
1654527600000|2022-06-06 15:00:00|12813|12813|12769|12764|12826|12824|12763|12761|1146345
1654527900000|2022-06-06 15:05:00|12765|12761|12733|12730|12829|12826|12733|12730|1402451
1654528200000|2022-06-06 15:10:00|12732|12729|12702|12700|12754|12749|12689|12685|1378520
1654528500000|2022-06-06 15:15:00|12701|12696|12633|12629|12706|12705|12605|12601|1824353
1654528800000|2022-06-06 15:20:00|12632|12628|12680|12676|12700|12698|12616|12614|1309925
1654529100000|2022-06-06 15:25:00|12679|12675|12708|12706|12728|12726|12661|12657|1092484
1654529400000|2022-06-06 15:30:00|12707|12705|12633|12628|12718|12715|12625|12622|1160444
1654529700000|2022-06-06 15:35:00|12632|12626|12625|12620|12670|12666|12613|12610|1024114
1654530000000|2022-06-06 15:40:00|12628|12622|12667|12661|12689|12688|12627|12622|828440
1654530300000|2022-06-06 15:45:00|12672|12665|12625|12622|12681|12679|12624|12622|805575
1654530600000|2022-06-06 15:50:00|12626|12623|12616|12611|12648|12645|12603|12601|822939
1654530900000|2022-06-06 15:55:00|12615|12609|12613|12608|12637|12634|12571|12569|1199844
1654531200000|2022-06-06 16:00:00|12615|12609|12521|12518|12619|12616|12479|12475|2062784
1654531500000|2022-06-06 16:05:00|12520|12517|12423|12417|12537|12533|12418|12414|1489118
1654531800000|2022-06-06 16:10:00|12421|12418|12424|12420|12450|12448|12402|12401|1213725
1654532100000|2022-06-06 16:15:00|12423|12419|12459|12455|12469|12466|12408|12405|1106088
1654532400000|2022-06-06 16:20:00|12461|12453|12471|12464|12500|12495|12412|12411|1337853
1654532700000|2022-06-06 16:25:00|12470|12465|12475|12472|12487|12484|12443|12439|829040
1654533000000|2022-06-06 16:30:00|12474|12469|12477|12469|12477|12474|12422|12420|860437
1654533300000|2022-06-06 16:35:00|12473|12470|12520|12517|12522|12520|12461|12456|1169465
1654533600000|2022-06-06 16:40:00|12519|12518|12516|12511|12535|12533|12491|12489|841305
1654533900000|2022-06-06 16:45:00|12517|12512|12530|12526|12548|12546|12500|12498|812714
1654534200000|2022-06-06 16:50:00|12528|12525|12511|12508|12530|12528|12484|12481|762715
1654534500000|2022-06-06 16:55:00|12510|12507|12530|12526|12540|12537|12505|12500|622481
1654534800000|2022-06-06 17:00:00|12528|12525|12511|12506|12539|12535|12503|12500|625569
1654535100000|2022-06-06 17:05:00|12513|12507|12520|12515|12533|12530|12504|12502|534931
1654535400000|2022-06-06 17:10:00|12517|12514|12499|12495|12533|12532|12482|12480|857481
1654535700000|2022-06-06 17:15:00|12498|12492|12508|12505|12524|12519|12467|12465|750309
1654536000000|2022-06-06 17:20:00|12512|12506|12540|12535|12560|12555|12488|12485|903321
1654536300000|2022-06-06 17:25:00|12539|12534|12541|12536|12563|12560|12519|12515|765028
1654536600000|2022-06-06 17:30:00|12540|12535|12578|12575|12587|12583|12530|12528|909859
1654536900000|2022-06-06 17:35:00|12577|12574|12625|12617|12640|12638|12565|12563|1222138
1654537200000|2022-06-06 17:40:00|12624|12619|12607|12603|12634|12630|12594|12591|848227
1654537500000|2022-06-06 17:45:00|12606|12602|12618|12607|12647|12643|12593|12590|959114
1654537800000|2022-06-06 17:50:00|12617|12608|12615|12611|12659|12653|12597|12593|830570
1654538100000|2022-06-06 17:55:00|12616|12612|12625|12621|12633|12629|12602|12601|705905
1654538400000|2022-06-06 18:00:00|12623|12620|12609|12606|12629|12626|12602|12600|660939
1654538700000|2022-06-06 18:05:00|12610|12605|12600|12595|12614|12610|12572|12568|733116
1654539000000|2022-06-06 18:10:00|12599|12596|12573|12568|12609|12605|12567|12564|506567
1654539300000|2022-06-06 18:15:00|12571|12567|12573|12571|12583|12578|12543|12540|678022
1654539600000|2022-06-06 18:20:00|12574|12570|12523|12521|12574|12571|12503|12501|759047
1654539900000|2022-06-06 18:25:00|12524|12519|12509|12506|12536|12533|12490|12488|803034
1654540200000|2022-06-06 18:30:00|12508|12505|12526|12522|12539|12536|12497|12495|593481
1654540500000|2022-06-06 18:35:00|12527|12523|12512|12509|12545|12542|12497|12493|578868
1654540800000|2022-06-06 18:40:00|12515|12510|12554|12552|12562|12559|12510|12508|613220
1654541100000|2022-06-06 18:45:00|12555|12553|12548|12542|12581|12579|12545|12542|720733
1654541400000|2022-06-06 18:50:00|12547|12543|12528|12524|12547|12544|12485|12481|783268
1654541700000|2022-06-06 18:55:00|12529|12523|12531|12529|12559|12556|12513|12511|576878
1654542000000|2022-06-06 19:00:00|12532|12527|12525|12523|12562|12557|12510|12509|693024
1654542300000|2022-06-06 19:05:00|12524|12521|12514|12511|12546|12540|12496|12492|657711
1654542600000|2022-06-06 19:10:00|12513|12510|12503|12500|12520|12518|12488|12484|601930
1654542900000|2022-06-06 19:15:00|12502|12498|12466|12463|12530|12529|12465|12463|662455
1654543200000|2022-06-06 19:20:00|12465|12462|12473|12471|12494|12489|12437|12433|926551
1654543500000|2022-06-06 19:25:00|12472|12469|12468|12464|12493|12491|12467|12464|617343
1654543800000|2022-06-06 19:30:00|12469|12463|12442|12440|12490|12486|12442|12440|863888
1654544100000|2022-06-06 19:35:00|12441|12441|12405|12404|12441|12441|12383|12381|1641114
1654544400000|2022-06-06 19:40:00|12404|12403|12446|12443|12463|12460|12397|12395|1219054
1654544700000|2022-06-06 19:45:00|12447|12444|12433|12430|12459|12457|12406|12404|1066342
1654545000000|2022-06-06 19:50:00|12434|12435|12482|12474|12482|12477|12417|12412|1578120
1654545300000|2022-06-06 19:55:00|12481|12468|12485|12479|12502|12497|12460|12455|2245269
1654545600000|2022-06-06 20:00:00|12494|12471|12474|12470|12516|12510|12474|12470|2476539
1654545900000|2022-06-06 20:05:00|12472|12472|12481|12479|12487|12485|12472|12466|295210
1654546200000|2022-06-06 20:10:00|12480|12478|12490|12479|12495|12493|12477|12475|36480
1654546500000|2022-06-06 20:15:00|12489|12480|12493|12489|12493|12489|12485|12480|49955
1654546800000|2022-06-06 20:20:00|12494|12491|12495|12493|12498|12497|12492|12489|47037
1654547100000|2022-06-06 20:25:00|12492|12492|12490|12484|12493|12492|12486|12475|22060
1654547400000|2022-06-06 20:30:00|12487|12487|12493|12485|12493|12487|12485|12482|36790
1654547700000|2022-06-06 20:35:00|12492|12486|12492|12490|12493|12490|12489|12486|15255
1654548000000|2022-06-06 20:40:00|12493|12491|12500|12499|12500|12499|12493|12490|15915
1654548300000|2022-06-06 20:45:00|12502|12498|12524|12521|12524|12521|12502|12498|175015
1654548600000|2022-06-06 20:50:00|12525|12525|12533|12531|12537|12533|12524|12521|37223
1654548900000|2022-06-06 20:55:00|12537|12533|12520|12518|12537|12534|12520|12518|18829
1654549200000|2022-06-06 21:00:00|12519|12519|12540|12535|12543|12542|12519|12519|34266
1654549500000|2022-06-06 21:05:00|12541|12536|12558|12550|12558|12550|12530|12525|80633
1654549800000|2022-06-06 21:10:00|12557|12555|12545|12544|12565|12562|12545|12540|40156
1654550100000|2022-06-06 21:15:00|12548|12543|12548|12541|12550|12546|12541|12540|41245
1654550400000|2022-06-06 21:20:00|12549|12540|12557|12550|12557|12553|12545|12540|18790
1654550700000|2022-06-06 21:25:00|12553|12547|12549|12545|12553|12550|12547|12545|24613
1654551000000|2022-06-06 21:30:00|12547|12547|12544|12542|12550|12547|12544|12540|19518
1654551300000|2022-06-06 21:35:00|12545|12540|12540|12538|12548|12542|12540|12536|13521
1654551600000|2022-06-06 21:40:00|12544|12536|12545|12537|12545|12537|12535|12532|17444
1654551900000|2022-06-06 21:45:00|12544|12538|12550|12545|12550|12548|12544|12537|15830
1654552200000|2022-06-06 21:50:00|12549|12548|12554|12550|12554|12550|12548|12544|17570
1654552500000|2022-06-06 21:55:00|12555|12552|12553|12548|12555|12554|12548|12547|14170
1654552800000|2022-06-06 22:00:00|12552|12550|12554|12552|12555|12554|12550|12547|10967
1654553100000|2022-06-06 22:05:00|12552|12551|12548|12546|12555|12554|12548|12546|13608
1654553400000|2022-06-06 22:10:00|12547|12545|12548|12544|12552|12548|12545|12544|9440
1654553700000|2022-06-06 22:15:00|12550|12547|12549|12547|12552|12550|12546|12544|9326
1654554000000|2022-06-06 22:20:00|12550|12549|12538|12534|12550|12549|12534|12531|15057
1654554300000|2022-06-06 22:25:00|12535|12533|12538|12535|12543|12537|12532|12531|7508
1654554600000|2022-06-06 22:30:00|12539|12537|12533|12530|12539|12537|12530|12526|15325
1654554900000|2022-06-06 22:35:00|12532|12527|12510|12504|12532|12528|12510|12501|30232
1654555200000|2022-06-06 22:40:00|12505|12505|12516|12510|12519|12515|12505|12504|28225
1654555500000|2022-06-06 22:45:00|12518|12515|12517|12510|12519|12515|12511|12510|8442
1654555800000|2022-06-06 22:50:00|12518|12514|12509|12506|12519|12515|12509|12506|7243
1654556100000|2022-06-06 22:55:00|12508|12507|12485|12483|12508|12507|12485|12483|22408
1654556400000|2022-06-06 23:00:00|12483|12481|12465|12463|12488|12483|12465|12463|23947
1654556700000|2022-06-06 23:05:00|12467|12465|12485|12472|12485|12476|12467|12465|18293
1654557000000|2022-06-06 23:10:00|12484|12475|12492|12486|12492|12487|12484|12475|10267
1654557300000|2022-06-06 23:15:00|12491|12489|12514|12505|12520|12509|12490|12486|11260
1654557600000|2022-06-06 23:20:00|12515|12501|12513|12508|12520|12515|12511|12501|11680
1654557900000|2022-06-06 23:25:00|12512|12513|12525|12522|12525|12524|12511|12513|8161
1654558200000|2022-06-06 23:30:00|12527|12518|12520|12518|12527|12524|12520|12518|6683
1654558500000|2022-06-06 23:35:00|12518|12515|12510|12503|12521|12515|12508|12503|8038
1654558800000|2022-06-06 23:40:00|12508|12504|12517|12511|12517|12511|12505|12503|6844
1654559100000|2022-06-06 23:45:00|12515|12514|12528|12521|12528|12521|12515|12514|16313
1654559400000|2022-06-06 23:50:00|12530|12525|12539|12535|12540|12537|12530|12525|16449
1654559700000|2022-06-06 23:55:00|12540|12534|12526|12517|12540|12538|12520|12515|45027
1654588800000|2022-06-07 08:00:00|12471|12450|12458|12452|12476|12470|12448|12435|10456
1654589100000|2022-06-07 08:05:00|12453|12451|12457|12450|12467|12458|12453|12449|6129
1654589400000|2022-06-07 08:10:00|12450|12449|12449|12436|12458|12457|12440|12436|6412
1654589700000|2022-06-07 08:15:00|12446|12437|12444|12436|12450|12441|12438|12435|2380
1654590000000|2022-06-07 08:20:00|12449|12440|12449|12438|12449|12440|12440|12435|2113
1654590300000|2022-06-07 08:25:00|12438|12443|12442|12432|12449|12443|12435|12415|7494
1654590600000|2022-06-07 08:30:00|12437|12431|12442|12440|12442|12440|12435|12431|1079
1654590900000|2022-06-07 08:35:00|12447|12438|12458|12440|12458|12442|12441|12435|12134
1654591200000|2022-06-07 08:40:00|12450|12438|12448|12438|12450|12438|12440|12438|2219
1654591500000|2022-06-07 08:45:00|12458||12448||12458||12448||650
1654591800000|2022-06-07 08:50:00|12447|12445|12457|12438|12457|12445|12442|12438|1396
1654592100000|2022-06-07 08:55:00|12452|12439|12457|12446|12457|12446|12448|12439|1239
1654592400000|2022-06-07 09:00:00|12458|12447|12440|12433|12458|12450|12435|12433|3324
1654592700000|2022-06-07 09:05:00|12452|12431|12440|12431|12455|12435|12435|12431|2133
1654593000000|2022-06-07 09:10:00|12435|12435|12455|12431|12455|12435|12435|12431|4890
1654593300000|2022-06-07 09:15:00|12445|12435|12441|12435|12450|12441|12440|12435|1406
1654593600000|2022-06-07 09:20:00|12438|12439|12450|12439|12450|12439|12438|12439|381
1654593900000|2022-06-07 09:25:00|12445|12440|12455|12440|12455|12440|12445|12440|1074
1654594200000|2022-06-07 09:30:00|12448|12441|12449|12440|12455|12448|12448|12440|843
1654594500000|2022-06-07 09:35:00|12455||12454||12455||12454||199
1654594800000|2022-06-07 09:40:00|12455|12441|12450|12440|12455|12443|12443|12440|2404
1654595100000|2022-06-07 09:45:00|12449|12438|12440|12436|12449|12438|12440|12433|2156
1654595400000|2022-06-07 09:50:00|12439|12433|12434|12433|12440|12433|12434|12433|1801
1654595700000|2022-06-07 09:55:00|12436||12439||12444||12435||945
1654596000000|2022-06-07 10:00:00|12444|12435|12444|12435|12444|12435|12437|12433|366
1654596300000|2022-06-07 10:05:00|12445|12433|12440|12436|12448|12436|12440|12433|391
1654596600000|2022-06-07 10:10:00|12448||12440||12448||12438||483
1654596900000|2022-06-07 10:15:00|12447|12433|12419|12400|12450|12433|12397|12390|12424
1654597200000|2022-06-07 10:20:00|12418|12391|12407|12397|12418|12407|12400|12378|3877
1654597500000|2022-06-07 10:25:00|12409|12389|12419|12403|12419|12410|12407|12388|1780
1654597800000|2022-06-07 10:30:00|12421|12411|12435|12411|12437|12420|12420|12403|1169
1654598100000|2022-06-07 10:35:00|12430|12403|12430|12418|12430|12418|12430|12403|2019
1654598400000|2022-06-07 10:40:00|12427|12419|12428|12421|12435|12430|12427|12415|4255
1654598700000|2022-06-07 10:45:00|12430|12415|12458|12450|12458|12450|12430|12415|5053
1654599000000|2022-06-07 10:50:00|12457|12451|12465|12450|12479|12468|12450|12440|11841
1654599300000|2022-06-07 10:55:00|12460|12451|12426|12377|12475|12454|12381|12370|25844
1654599600000|2022-06-07 11:00:00|12431|12380|12366|12361|12456|12450|12364|12355|104048
1654599900000|2022-06-07 11:05:00|12370|12360|12243|12208|12378|12369|12235|12202|194725
1654600200000|2022-06-07 11:10:00|12242|12209|12194|12181|12250|12241|12180|12176|130077
1654600500000|2022-06-07 11:15:00|12190|12188|12235|12224|12250|12249|12176|12160|125777
1654600800000|2022-06-07 11:20:00|12230|12220|12239|12231|12248|12245|12213|12206|31036
1654601100000|2022-06-07 11:25:00|12238|12225|12200|12190|12238|12225|12194|12182|88300
1654601400000|2022-06-07 11:30:00|12202|12192|12200|12192|12202|12199|12180|12176|66853
1654601700000|2022-06-07 11:35:00|12198|12193|12193|12185|12200|12193|12176|12170|44547
1654602000000|2022-06-07 11:40:00|12194|12187|12182|12172|12197|12193|12136|12134|215093
1654602300000|2022-06-07 11:45:00|12183|12175|12199|12188|12200|12194|12165|12161|86425
1654602600000|2022-06-07 11:50:00|12198|12192|12174|12168|12198|12195|12158|12150|64237
1654602900000|2022-06-07 11:55:00|12175|12170|12200|12191|12203|12195|12156|12152|70916
1654603200000|2022-06-07 12:00:00|12199|12195|12180|12176|12199|12196|12180|12176|379904
1654603500000|2022-06-07 12:05:00|12178|12175|12140|12135|12178|12177|12134|12130|142864
1654603800000|2022-06-07 12:10:00|12142|12140|12163|12160|12175|12166|12140|12135|134176
1654604100000|2022-06-07 12:15:00|12164|12158|12157|12150|12170|12168|12150|12148|66808
1654604400000|2022-06-07 12:20:00|12156|12149|12170|12166|12184|12182|12156|12148|122391
1654604700000|2022-06-07 12:25:00|12169|12167|12166|12158|12186|12183|12161|12152|71741
1654605000000|2022-06-07 12:30:00|12168|12159|12169|12165|12180|12176|12127|12126|115970
1654605300000|2022-06-07 12:35:00|12168|12162|12160|12159|12185|12183|12157|12151|121508
1654605600000|2022-06-07 12:40:00|12158|12157|12185|12181|12199|12192|12153|12150|109798
1654605900000|2022-06-07 12:45:00|12184|12180|12185|12179|12200|12197|12173|12172|114994
1654606200000|2022-06-07 12:50:00|12184|12182|12173|12165|12198|12190|12169|12163|84124
1654606500000|2022-06-07 12:55:00|12170|12162|12175|12171|12200|12197|12166|12162|115503
1654606800000|2022-06-07 13:00:00|12180|12170|12200|12196|12200|12199|12180|12170|104922
1654607100000|2022-06-07 13:05:00|12199|12198|12186|12184|12200|12198|12177|12171|61005
1654607400000|2022-06-07 13:10:00|12188|12189|12185|12178|12198|12197|12171|12170|82162
1654607700000|2022-06-07 13:15:00|12188|12182|12180|12176|12200|12197|12180|12176|102438
1654608000000|2022-06-07 13:20:00|12176|12175|12191|12188|12193|12192|12170|12166|139463
1654608300000|2022-06-07 13:25:00|12230|12191|12220|12207|12250|12249|12189|12175|574016
1654608600000|2022-06-07 13:30:00|12201|12202|12118|12114|12225|12221|12065|12062|4817093
1654608900000|2022-06-07 13:35:00|12119|12117|12155|12154|12213|12212|12119|12114|1991635
1654609200000|2022-06-07 13:40:00|12159|12155|12182|12176|12206|12201|12138|12136|1937906
1654609500000|2022-06-07 13:45:00|12181|12179|12211|12206|12248|12246|12145|12142|1584383
1654609800000|2022-06-07 13:50:00|12212|12207|12220|12213|12284|12280|12191|12189|1790215
1654610100000|2022-06-07 13:55:00|12222|12214|12244|12239|12274|12271|12205|12203|1150837
1654610400000|2022-06-07 14:00:00|12247|12242|12311|12306|12323|12322|12222|12220|1332304
1654610700000|2022-06-07 14:05:00|12310|12308|12247|12242|12335|12332|12227|12225|1332827
1654611000000|2022-06-07 14:10:00|12245|12241|12173|12172|12249|12246|12156|12153|1466626
1654611300000|2022-06-07 14:15:00|12174|12173|12186|12182|12213|12210|12162|12161|1029797
1654611600000|2022-06-07 14:20:00|12190|12185|12232|12229|12269|12265|12171|12168|1010642
1654611900000|2022-06-07 14:25:00|12233|12230|12275|12271|12290|12288|12193|12190|881215
1654612200000|2022-06-07 14:30:00|12278|12273|12321|12316|12321|12318|12240|12238|1051202
1654612500000|2022-06-07 14:35:00|12320|12319|12363|12359|12372|12370|12313|12310|1140015
1654612800000|2022-06-07 14:40:00|12364|12362|12346|12343|12385|12382|12333|12332|988034
1654613100000|2022-06-07 14:45:00|12348|12344|12385|12383|12394|12392|12343|12341|807903
1654613400000|2022-06-07 14:50:00|12386|12384|12352|12351|12410|12409|12337|12333|947011
1654613700000|2022-06-07 14:55:00|12351|12350|12336|12334|12364|12363|12313|12312|674862
1654614000000|2022-06-07 15:00:00|12337|12335|12297|12292|12340|12337|12285|12283|757870
1654614300000|2022-06-07 15:05:00|12300|12294|12255|12251|12300|12295|12233|12231|1094995
1654614600000|2022-06-07 15:10:00|12254|12252|12240|12238|12275|12273|12235|12233|765221
1654614900000|2022-06-07 15:15:00|12239|12239|12216|12213|12248|12245|12202|12200|860981
1654615200000|2022-06-07 15:20:00|12215|12214|12189|12187|12226|12223|12172|12171|763683
1654615500000|2022-06-07 15:25:00|12191|12188|12174|12171|12194|12189|12155|12153|727076
1654615800000|2022-06-07 15:30:00|12175|12172|12194|12190|12205|12202|12156|12153|720283
1654616100000|2022-06-07 15:35:00|12192|12188|12210|12209|12215|12214|12172|12170|557019
1654616400000|2022-06-07 15:40:00|12211|12208|12204|12200|12211|12208|12174|12173|566670
1654616700000|2022-06-07 15:45:00|12202|12201|12169|12166|12235|12233|12161|12160|798399
1654617000000|2022-06-07 15:50:00|12168|12167|12196|12193|12212|12210|12159|12157|612478
1654617300000|2022-06-07 15:55:00|12195|12192|12246|12241|12263|12261|12192|12191|845752
1654617600000|2022-06-07 16:00:00|12248|12242|12210|12206|12250|12248|12204|12202|473661
1654617900000|2022-06-07 16:05:00|12209|12205|12200|12197|12210|12208|12182|12180|490981
1654618200000|2022-06-07 16:10:00|12201|12198|12192|12190|12209|12208|12190|12188|345746
1654618500000|2022-06-07 16:15:00|12191|12189|12197|12195|12207|12205|12153|12151|642409
1654618800000|2022-06-07 16:20:00|12196|12194|12174|12172|12196|12194|12171|12170|417841
1654619100000|2022-06-07 16:25:00|12173|12173|12128|12126|12177|12174|12127|12126|910855
1654619400000|2022-06-07 16:30:00|12127|12127|12138|12136|12155|12153|12105|12102|863829
1654619700000|2022-06-07 16:35:00|12137|12135|12149|12148|12153|12151|12120|12118|535163
1654620000000|2022-06-07 16:40:00|12150|12149|12158|12155|12180|12178|12148|12146|632181
1654620300000|2022-06-07 16:45:00|12157|12154|12173|12172|12179|12178|12156|12153|358168
1654620600000|2022-06-07 16:50:00|12172|12171|12188|12183|12190|12187|12147|12145|593633
1654620900000|2022-06-07 16:55:00|12187|12182|12167|12166|12187|12183|12154|12151|371874
1654621200000|2022-06-07 17:00:00|12169|12168|12187|12185|12190|12187|12141|12138|470141
1654621500000|2022-06-07 17:05:00|12186|12184|12211|12210|12214|12211|12184|12182|626243
1654621800000|2022-06-07 17:10:00|12212|12211|12202|12201|12218|12217|12194|12192|551826
1654622100000|2022-06-07 17:15:00|12204|12202|12233|12231|12242|12240|12201|12200|535765
1654622400000|2022-06-07 17:20:00|12234|12230|12215|12213|12249|12247|12211|12208|413794
1654622700000|2022-06-07 17:25:00|12214|12212|12202|12199|12218|12216|12195|12193|369914
1654623000000|2022-06-07 17:30:00|12201|12200|12222|12220|12229|12227|12196|12194|347608
1654623300000|2022-06-07 17:35:00|12221|12219|12215|12212|12228|12226|12202|12200|308463
1654623600000|2022-06-07 17:40:00|12214|12213|12197|12195|12217|12215|12177|12175|402570
1654623900000|2022-06-07 17:45:00|12196|12194|12197|12195|12217|12215|12189|12186|429898
1654624200000|2022-06-07 17:50:00|12196|12196|12208|12206|12224|12222|12190|12189|390514
1654624500000|2022-06-07 17:55:00|12207|12205|12210|12207|12220|12219|12196|12194|367981
1654624800000|2022-06-07 18:00:00|12209|12208|12227|12226|12230|12229|12204|12201|370747
1654625100000|2022-06-07 18:05:00|12228|12227|12267|12263|12270|12267|12221|12218|580462
1654625400000|2022-06-07 18:10:00|12266|12262|12264|12263|12276|12274|12244|12241|606495
1654625700000|2022-06-07 18:15:00|12265|12265|12241|12239|12276|12274|12239|12237|510092
1654626000000|2022-06-07 18:20:00|12240|12240|12270|12268|12270|12268|12240|12238|332529
1654626300000|2022-06-07 18:25:00|12269|12267|12276|12273|12280|12279|12259|12258|442250
1654626600000|2022-06-07 18:30:00|12275|12274|12280|12278|12281|12280|12269|12267|390592
1654626900000|2022-06-07 18:35:00|12279|12277|12271|12269|12281|12280|12265|12263|390095
1654627200000|2022-06-07 18:40:00|12273|12270|12215|12212|12273|12271|12209|12207|672433
1654627500000|2022-06-07 18:45:00|12214|12211|12215|12213|12230|12227|12196|12195|474734
1654627800000|2022-06-07 18:50:00|12214|12214|12211|12210|12225|12224|12207|12204|425986
1654628100000|2022-06-07 18:55:00|12210|12209|12219|12218|12231|12230|12206|12205|417722
1654628400000|2022-06-07 19:00:00|12220|12219|12266|12264|12273|12272|12217|12216|668441
1654628700000|2022-06-07 19:05:00|12267|12265|12272|12270|12287|12285|12261|12259|576943
1654629000000|2022-06-07 19:10:00|12273|12271|12254|12253|12280|12278|12241|12240|547772
1654629300000|2022-06-07 19:15:00|12255|12254|12259|12258|12267|12265|12251|12250|392282
1654629600000|2022-06-07 19:20:00|12260|12259|12255|12254|12273|12271|12251|12250|410605
1654629900000|2022-06-07 19:25:00|12256|12255|12268|12267|12268|12267|12235|12234|433772
1654630200000|2022-06-07 19:30:00|12269|12268|12294|12293|12295|12294|12245|12244|604578
1654630500000|2022-06-07 19:35:00|12293|12292|12309|12307|12323|12322|12287|12284|701148
1654630800000|2022-06-07 19:40:00|12310|12308|12285|12283|12316|12314|12274|12273|722281
1654631100000|2022-06-07 19:45:00|12284|12284|12326|12322|12331|12329|12284|12283|792201
1654631400000|2022-06-07 19:50:00|12325|12321|12335|12331|12357|12352|12314|12306|1377122
1654631700000|2022-06-07 19:55:00|12336|12332|12300|12299|12339|12337|12300|12299|1735192
1654632000000|2022-06-07 20:00:00|12296|12293|12286|12280|12308|12293|12280|12275|4126770
1654632300000|2022-06-07 20:05:00|12285|12282|12298|12290|12299|12290|12278|12276|94266
1654632600000|2022-06-07 20:10:00|12290|12285|12285|12280|12290|12288|12285|12280|62498
1654632900000|2022-06-07 20:15:00|12282|12282|12297|12285|12300|12290|12280|12278|56982
1654633200000|2022-06-07 20:20:00|12295|12286|12291|12281|12297|12287|12290|12281|10330
1654633500000|2022-06-07 20:25:00|12293|12282|12282|12280|12293|12285|12282|12280|19605
1654633800000|2022-06-07 20:30:00|12284|12278|12269|12263|12284|12278|12265|12259|15464
1654634100000|2022-06-07 20:35:00|12268|12261|12265|12260|12268|12265|12265|12259|7455
1654634400000|2022-06-07 20:40:00|12263|12261|12263|12259|12265|12263|12262|12259|10569
1654634700000|2022-06-07 20:45:00|12262|12260|12267|12263|12270|12265|12262|12260|9260
1654635000000|2022-06-07 20:50:00|12266|12265|12274|12268|12275|12272|12266|12263|4753
1654635300000|2022-06-07 20:55:00|12273|12269|12268|12266|12273|12269|12268|12266|11061
1654635600000|2022-06-07 21:00:00|12269|12263|12271|12265|12271|12265|12265|12263|8555
1654635900000|2022-06-07 21:05:00|12267|12266|12270|12262|12271|12266|12264|12260|6309
1654636200000|2022-06-07 21:10:00|12269|12266|12269|12264|12270|12268|12265|12262|8732
1654636500000|2022-06-07 21:15:00|12270|12265|12270|12265|12270|12268|12269|12265|6371
1654636800000|2022-06-07 21:20:00|12271|12266|12274|12268|12274|12271|12271|12265|5902
1654637100000|2022-06-07 21:25:00|12272|12269|12273|12271|12274|12271|12272|12268|8077
1654637400000|2022-06-07 21:30:00|12274|12273|12271|12270|12275|12273|12271|12270|7938
1654637700000|2022-06-07 21:35:00|12270|12266|12268|12266|12270|12269|12268|12266|9200
1654638000000|2022-06-07 21:40:00|12266|12265|12268|12265|12268|12265|12263|12260|17475
1654638300000|2022-06-07 21:45:00|12267|12260|12260|12259|12268|12265|12260|12259|11768
1654638600000|2022-06-07 21:50:00|12265|12260|12260|12257|12265|12260|12258|12254|15920
1654638900000|2022-06-07 21:55:00|12265|12254|12252|12251|12268|12260|12252|12250|12558
1654639200000|2022-06-07 22:00:00|12268|12258|12260|12258|12268|12260|12260|12251|10414
1654639500000|2022-06-07 22:05:00|12258|12251|12246|12243|12258|12253|12241|12240|20736
1654639800000|2022-06-07 22:10:00|12245|12240|12245|12240|12245|12243|12240|12239|10483
1654640100000|2022-06-07 22:15:00|12246|12245|12247|12245|12248|12246|12245|12242|16949
1654640400000|2022-06-07 22:20:00|12248|12246|12248|12243|12248|12246|12244|12240|6612
1654640700000|2022-06-07 22:25:00|12246|12240|12247|12246|12248|12246|12245|12240|3015
1654641000000|2022-06-07 22:30:00|12249|12245|12250|12246|12251|12250|12249|12244|8516
1654641300000|2022-06-07 22:35:00|12248|12247|12247|12240|12248|12247|12241|12240|4771
1654641600000|2022-06-07 22:40:00|12241|12241|12245|12235|12247|12243|12240|12235|5322
1654641900000|2022-06-07 22:45:00|12235|12234|12243|12237|12245|12237|12235|12230|3340
1654642200000|2022-06-07 22:50:00|12240|12235|12243|12240|12243|12240|12232|12230|5369
1654642500000|2022-06-07 22:55:00|12245|12243|12244|12236|12245|12244|12240|12231|9677
1654642800000|2022-06-07 23:00:00|12242|12231|12244|12240|12244|12240|12238|12231|1986
1654643100000|2022-06-07 23:05:00|12243|12241|12244|12240|12244|12241|12241|12240|2977
1654643400000|2022-06-07 23:10:00|12239|12236|12231|12230|12239|12236|12231|12230|4052
1654643700000|2022-06-07 23:15:00|12235|12231|12236|12233|12237|12233|12230|12228|5086
1654644000000|2022-06-07 23:20:00|12237|12234|12237|12232|12237|12234|12236|12230|6478
1654644300000|2022-06-07 23:25:00|12233|12231|12243|12240|12243|12242|12233|12231|4721
1654644600000|2022-06-07 23:30:00|12241|12239|12241|12238|12245|12239|12240|12235|3798
1654644900000|2022-06-07 23:35:00|12245|12239|12243|12240|12245|12240|12240|12238|4467
1654645200000|2022-06-07 23:40:00|12240|12238|12242|12239|12245|12242|12240|12238|8123
1654645500000|2022-06-07 23:45:00|12243|12238|12239|12232|12245|12242|12237|12228|15852
1654645800000|2022-06-07 23:50:00|12238|12230|12242|12235|12244|12240|12238|12228|9849
1654646100000|2022-06-07 23:55:00|12238|12236|12237|12234|12242|12237|12234|12228|13663
1654675200000|2022-06-08 08:00:00|12279|12247|12268|12250|12289|12272|12245|12240|11815
1654675500000|2022-06-08 08:05:00|12272|12241|12250|12241|12273|12243|12250|12237|2568
1654675800000|2022-06-08 08:10:00|12263|12240|12263|12244|12280|12250|12248|12238|1759
1654676100000|2022-06-08 08:15:00|12273|12241|12245|12242|12274|12243|12245|12238|1485
1654676400000|2022-06-08 08:20:00|12250|12240|12275|12250|12280|12252|12250|12240|866
1654676700000|2022-06-08 08:25:00|12272|12254|12280|12268|12280|12272|12267|12250|1448
1654677000000|2022-06-08 08:30:00|12279|12257|12277|12262|12279|12273|12275|12252|964
1654677300000|2022-06-08 08:35:00|12275|12264|12280|12262|12280|12267|12270|12262|649
1654677600000|2022-06-08 08:40:00|12278|12270|12270|12252|12280|12270|12262|12252|486
1654677900000|2022-06-08 08:45:00|12265|12265|12270|12261|12270|12265|12265|12252|1166
1654678200000|2022-06-08 08:50:00||12252||12252||12268||12252|947
1654678500000|2022-06-08 08:55:00|12267|12253|12270|12256|12270|12269|12267|12252|1338
1654678800000|2022-06-08 09:00:00|12269|12257|12269|12256|12269|12260|12260|12252|2532
1654679100000|2022-06-08 09:05:00|12260|12261|12269|12252|12269|12261|12260|12252|1649
1654679400000|2022-06-08 09:10:00||12255||12255||12255||12255|533
1654679700000|2022-06-08 09:15:00|12268|12256|12269|12262|12269|12265|12268|12255|2463
1654680000000|2022-06-08 09:20:00|||||||||271
1654680300000|2022-06-08 09:25:00|12270|12263|12278|12263|12278|12275|12270|12262|10879
1654680600000|2022-06-08 09:30:00|12270|12269|12278|12268|12278|12273|12270|12263|1624
1654680900000|2022-06-08 09:35:00|12280|12263|12300|12270|12300|12280|12280|12263|1935
1654681200000|2022-06-08 09:40:00|12299|12280|12297|12270|12299|12280|12292|12263|175
1654681500000|2022-06-08 09:45:00|12288|12268|12297|12263|12297|12293|12277|12263|2937
1654681800000|2022-06-08 09:50:00|12285|12270|12297|12270|12297|12277|12285|12265|352
1654682100000|2022-06-08 09:55:00|12296|12273|12291|12270|12297|12275|12282|12270|2586
1654682400000|2022-06-08 10:00:00|12293|12263|12271|12252|12293|12270|12263|12252|2021
1654682700000|2022-06-08 10:05:00|12267|12253|12271|12251|12271|12254|12254|12240|1267
1654683000000|2022-06-08 10:10:00|12252|12252|12270|12253|12271|12255|12250|12240|1706
1654683300000|2022-06-08 10:15:00|12266|12247|12267|12245|12268|12250|12253|12240|1201
1654683600000|2022-06-08 10:20:00|12258|12241|12267|12240|12267|12253|12258|12240|776
1654683900000|2022-06-08 10:25:00|12265|12242|12265|12248|12265|12250|12250|12240|2458
1654684200000|2022-06-08 10:30:00|12263|12249|12255|12242|12263|12252|12255|12241|221
1654684500000|2022-06-08 10:35:00|12267|12243|12267|12245|12267|12255|12267|12242|381
1654684800000|2022-06-08 10:40:00||12246||12244||12257||12242|199
1654685100000|2022-06-08 10:45:00|12271|12245|12297|12271|12297|12279|12270|12242|2433
1654685400000|2022-06-08 10:50:00|12294|12275|12294|12281|12294|12288|12288|12271|4160
1654685700000|2022-06-08 10:55:00|12290|12272|12290|12272|12294|12290|12290|12272|1879
1654686000000|2022-06-08 11:00:00|12287|12271|12280|12273|12290|12277|12267|12266|7785
1654686300000|2022-06-08 11:05:00|12275|12271|12272|12270|12275|12278|12271|12270|2982
1654686600000|2022-06-08 11:10:00|12273|12266|12275|12271|12281|12271|12271|12266|3098
1654686900000|2022-06-08 11:15:00|12274|12273|12283|12281|12287|12283|12274|12271|2509
1654687200000|2022-06-08 11:20:00|12282|12276|12285|12280|12287|12280|12279|12276|2316
1654687500000|2022-06-08 11:25:00|12287|12283|12311|12302|12311|12302|12287|12280|12450
1654687800000|2022-06-08 11:30:00|12314|12301|12335|12330|12343|12340|12314|12300|20771
1654688100000|2022-06-08 11:35:00|12336|12331|12338|12334|12343|12340|12331|12330|9403
1654688400000|2022-06-08 11:40:00|12340|12339|12300|12292|12342|12340|12295|12292|31974
1654688700000|2022-06-08 11:45:00|12296|12293|12307|12293|12308|12303|12295|12292|6387
1654689000000|2022-06-08 11:50:00|12300|12294|12278|12266|12300|12297|12259|12256|34141
1654689300000|2022-06-08 11:55:00|12270|12270|12285|12273|12285|12283|12270|12266|10666
1654689600000|2022-06-08 12:00:00|12283|12280|12265|12259|12285|12280|12256|12255|211620
1654689900000|2022-06-08 12:05:00|12263|12260|12275|12266|12279|12271|12262|12258|13288
1654690200000|2022-06-08 12:10:00|12274|12267|12280|12275|12284|12275|12263|12260|14491
1654690500000|2022-06-08 12:15:00|12278|12267|12273|12267|12284|12275|12271|12265|13827
1654690800000|2022-06-08 12:20:00|12271|12265|12256|12255|12275|12269|12256|12255|18783
1654691100000|2022-06-08 12:25:00|12254|12254|12262|12256|12265|12256|12242|12237|109227
1654691400000|2022-06-08 12:30:00|12261|12255|12246|12237|12265|12260|12238|12237|38293
1654691700000|2022-06-08 12:35:00|12243|12236|12255|12245|12259|12252|12237|12235|20791
1654692000000|2022-06-08 12:40:00|12254|12246|12254|12248|12255|12250|12237|12236|11891
1654692300000|2022-06-08 12:45:00|12255|12250|12267|12265|12280|12270|12250|12250|20712
1654692600000|2022-06-08 12:50:00|12270|12266|12254|12250|12275|12268|12254|12250|17268
1654692900000|2022-06-08 12:55:00|12258|12252|12247|12245|12262|12256|12247|12245|10342
1654693200000|2022-06-08 13:00:00|12243|12243|12235|12234|12247|12245|12235|12230|17171
1654693500000|2022-06-08 13:05:00|12238|12238|12248|12246|12248|12247|12230|12225|40559
1654693800000|2022-06-08 13:10:00|12246|12240|12258|12250|12259|12250|12246|12240|27997
1654694100000|2022-06-08 13:15:00|12259|12251|12230|12217|12259|12254|12207|12201|61788
1654694400000|2022-06-08 13:20:00|12228|12220|12243|12232|12244|12238|12225|12217|27355
1654694700000|2022-06-08 13:25:00|12254|12240|12269|12256|12271|12270|12238|12232|122817
1654695000000|2022-06-08 13:30:00|12263|12257|12203|12196|12317|12309|12189|12188|1593637
1654695300000|2022-06-08 13:35:00|12204|12198|12346|12344|12370|12368|12187|12185|1579316
1654695600000|2022-06-08 13:40:00|12347|12345|12283|12279|12357|12354|12271|12269|1031811
1654695900000|2022-06-08 13:45:00|12284|12280|12321|12320|12344|12341|12243|12240|1098484
1654696200000|2022-06-08 13:50:00|12324|12322|12337|12334|12337|12335|12292|12286|827591
1654696500000|2022-06-08 13:55:00|12338|12333|12329|12323|12375|12374|12313|12309|1140109
1654696800000|2022-06-08 14:00:00|12330|12324|12345|12343|12345|12344|12282|12279|824423
1654697100000|2022-06-08 14:05:00|12344|12342|12347|12344|12367|12366|12334|12332|692434
1654697400000|2022-06-08 14:10:00|12346|12345|12280|12277|12356|12353|12275|12272|769867
1654697700000|2022-06-08 14:15:00|12279|12275|12322|12318|12326|12324|12258|12256|767675
1654698000000|2022-06-08 14:20:00|12323|12319|12371|12369|12372|12369|12317|12315|763457
1654698300000|2022-06-08 14:25:00|12370|12368|12322|12318|12370|12368|12313|12310|483895
1654698600000|2022-06-08 14:30:00|12321|12319|12336|12333|12350|12348|12310|12307|486489
1654698900000|2022-06-08 14:35:00|12338|12334|12328|12327|12365|12363|12326|12325|549060
1654699200000|2022-06-08 14:40:00|12329|12326|12292|12290|12335|12334|12263|12261|727722
1654699500000|2022-06-08 14:45:00|12293|12291|12280|12277|12312|12309|12272|12270|483242
1654699800000|2022-06-08 14:50:00|12279|12278|12280|12278|12290|12289|12253|12251|604877
1654700100000|2022-06-08 14:55:00|12279|12276|12259|12255|12279|12278|12226|12223|746133
1654700400000|2022-06-08 15:00:00|12260|12256|12219|12218|12260|12258|12207|12206|759506
1654700700000|2022-06-08 15:05:00|12220|12219|12237|12236|12259|12256|12220|12219|568283
1654701000000|2022-06-08 15:10:00|12236|12235|12287|12284|12287|12286|12221|12218|602328
1654701300000|2022-06-08 15:15:00|12288|12285|12301|12298|12317|12314|12268|12267|660565
1654701600000|2022-06-08 15:20:00|12300|12299|12304|12302|12318|12316|12288|12285|464400
1654701900000|2022-06-08 15:25:00|12305|12304|12304|12302|12327|12326|12299|12297|545546
1654702200000|2022-06-08 15:30:00|12303|12303|12287|12286|12309|12306|12270|12267|511504
1654702500000|2022-06-08 15:35:00|12286|12284|12286|12284|12288|12286|12270|12267|290454
1654702800000|2022-06-08 15:40:00|12287|12286|12257|12254|12303|12302|12246|12242|512189
1654703100000|2022-06-08 15:45:00|12259|12255|12260|12258|12284|12280|12256|12253|358833
1654703400000|2022-06-08 15:50:00|12259|12256|12291|12289|12292|12290|12257|12256|372272
1654703700000|2022-06-08 15:55:00|12290|12287|12265|12263|12295|12293|12264|12261|274747
1654704000000|2022-06-08 16:00:00|12264|12262|12277|12274|12286|12284|12250|12248|357311
1654704300000|2022-06-08 16:05:00|12276|12275|12259|12257|12277|12275|12246|12243|289938
1654704600000|2022-06-08 16:10:00|12260|12258|12259|12258|12265|12264|12249|12246|214087
1654704900000|2022-06-08 16:15:00|12258|12257|12244|12242|12259|12257|12232|12230|355828
1654705200000|2022-06-08 16:20:00|12245|12243|12222|12220|12249|12248|12210|12208|532986
1654705500000|2022-06-08 16:25:00|12223|12221|12208|12207|12225|12224|12171|12170|910573
1654705800000|2022-06-08 16:30:00|12207|12205|12172|12168|12207|12205|12152|12150|609496
1654706100000|2022-06-08 16:35:00|12171|12169|12129|12126|12175|12173|12126|12124|555564
1654706400000|2022-06-08 16:40:00|12128|12124|12111|12109|12148|12146|12110|12108|629643
1654706700000|2022-06-08 16:45:00|12112|12108|12144|12141|12148|12146|12102|12101|616031
1654707000000|2022-06-08 16:50:00|12142|12140|12149|12146|12158|12155|12134|12132|367784
1654707300000|2022-06-08 16:55:00|12148|12145|12157|12154|12163|12160|12139|12135|372027
1654707600000|2022-06-08 17:00:00|12156|12152|12132|12131|12157|12154|12123|12121|390209
1654707900000|2022-06-08 17:05:00|12133|12130|12137|12136|12149|12148|12132|12130|281293
1654708200000|2022-06-08 17:10:00|12138|12137|12133|12130|12143|12142|12123|12121|349709
1654708500000|2022-06-08 17:15:00|12132|12131|12144|12142|12146|12144|12119|12118|401643
1654708800000|2022-06-08 17:20:00|12143|12141|12148|12146|12159|12157|12137|12136|315741
1654709100000|2022-06-08 17:25:00|12150|12147|12149|12145|12156|12154|12131|12130|310206
1654709400000|2022-06-08 17:30:00|12148|12144|12119|12117|12153|12150|12106|12103|519335
1654709700000|2022-06-08 17:35:00|12118|12118|12087|12085|12119|12118|12078|12075|743618
1654710000000|2022-06-08 17:40:00|12088|12083|12121|12120|12135|12131|12082|12081|439234
1654710300000|2022-06-08 17:45:00|12123|12121|12133|12132|12142|12140|12113|12110|441884
1654710600000|2022-06-08 17:50:00|12134|12131|12124|12122|12134|12133|12102|12100|474304
1654710900000|2022-06-08 17:55:00|12123|12123|12147|12146|12150|12147|12117|12116|329564
1654711200000|2022-06-08 18:00:00|12148|12147|12144|12142|12169|12166|12126|12125|528387
1654711500000|2022-06-08 18:05:00|12145|12143|12130|12129|12148|12146|12113|12110|411133
1654711800000|2022-06-08 18:10:00|12129|12127|12124|12122|12130|12129|12109|12108|328645
1654712100000|2022-06-08 18:15:00|12125|12123|12100|12098|12129|12126|12083|12081|496468
1654712400000|2022-06-08 18:20:00|12101|12097|12102|12100|12115|12114|12090|12088|288370
1654712700000|2022-06-08 18:25:00|12103|12101|12102|12098|12110|12109|12076|12075|464083
1654713000000|2022-06-08 18:30:00|12100|12099|12092|12089|12114|12112|12084|12083|324150
1654713300000|2022-06-08 18:35:00|12091|12088|12093|12092|12105|12104|12079|12077|369421
1654713600000|2022-06-08 18:40:00|12094|12093|12117|12116|12125|12123|12094|12092|339254
1654713900000|2022-06-08 18:45:00|12118|12117|12131|12128|12135|12134|12115|12112|409405
1654714200000|2022-06-08 18:50:00|12132|12129|12112|12110|12136|12135|12111|12108|338995
1654714500000|2022-06-08 18:55:00|12111|12111|12116|12114|12118|12117|12100|12099|374030
1654714800000|2022-06-08 19:00:00|12117|12115|12100|12098|12117|12115|12088|12085|308974
1654715100000|2022-06-08 19:05:00|12099|12097|12092|12090|12110|12109|12078|12075|407914
1654715400000|2022-06-08 19:10:00|12091|12089|12117|12113|12124|12122|12084|12081|380109
1654715700000|2022-06-08 19:15:00|12115|12114|12118|12116|12126|12125|12102|12100|319293
1654716000000|2022-06-08 19:20:00|12119|12117|12136|12133|12144|12142|12115|12114|411161
1654716300000|2022-06-08 19:25:00|12137|12134|12129|12127|12142|12141|12123|12122|305882
1654716600000|2022-06-08 19:30:00|12130|12129|12143|12141|12158|12156|12123|12122|616555
1654716900000|2022-06-08 19:35:00|12142|12142|12125|12122|12145|12144|12122|12120|460142
1654717200000|2022-06-08 19:40:00|12124|12123|12131|12129|12132|12131|12113|12111|484014
1654717500000|2022-06-08 19:45:00|12132|12130|12096|12092|12132|12131|12092|12090|560300
1654717800000|2022-06-08 19:50:00|12097|12095|12103|12100|12123|12122|12091|12089|698351
1654718100000|2022-06-08 19:55:00|12106|12101|12118|12116|12125|12123|12102|12100|1567349
1654718400000|2022-06-08 20:00:00|12123|12108|12110|12100|12123|12111|12106|12100|3005128
1654718700000|2022-06-08 20:05:00|12109|12101|12112|12110|12112|12110|12106|12100|109850
1654719000000|2022-06-08 20:10:00|12114|12111|12114|12113|12115|12114|12112|12110|515088
1654719300000|2022-06-08 20:15:00|12115|12111|12124|12118|12125|12122|12110|12108|16520
1654719600000|2022-06-08 20:20:00|12125|12119|12122|12121|12125|12121|12120|12118|7508
1654719900000|2022-06-08 20:25:00|12124|12122|12143|12125|12146|12133|12124|12122|42734
1654720200000|2022-06-08 20:30:00|12135|12122|12130|12123|12143|12133|12126|12122|5079
1654720500000|2022-06-08 20:35:00|12125|12124|12125|12119|12125|12124|12121|12118|5719
1654720800000|2022-06-08 20:40:00|12121|12120|12124|12120|12125|12122|12121|12118|5213
1654721100000|2022-06-08 20:45:00|12121|12119|12124|12121|12124|12121|12121|12118|6987
1654721400000|2022-06-08 20:50:00|12121|12119|12124|12118|12124|12119|12121|12118|3956
1654721700000|2022-06-08 20:55:00|12123|12121|12122|12121|12130|12127|12122|12120|6602785
1654722000000|2022-06-08 21:00:00|||||||||15422
1654722300000|2022-06-08 21:05:00|12128||12128||12128||12128||4424
1654722600000|2022-06-08 21:10:00|12127|12123|12125|12123|12127|12123|12125|12121|5515
1654722900000|2022-06-08 21:15:00|12127|12125|12129|12125|12130|12125|12127|12125|6770
1654723200000|2022-06-08 21:20:00|12130|12126|12130|12126|12130|12126|12130|12126|7162
1654723500000|2022-06-08 21:25:00|12128|12128|12130|12128|12130|12128|12128|12128|4469
1654723800000|2022-06-08 21:30:00|12128|12125|12130|12128|12130|12128|12128|12125|4710
1654724100000|2022-06-08 21:35:00|12129|12125|12125|12121|12129|12126|12125|12121|4839
1654724400000|2022-06-08 21:40:00|12129|12123|12125|12118|12129|12123|12121|12117|8014
1654724700000|2022-06-08 21:45:00|12129|12117|12121|12115|12129|12120|12120|12115|158565
1654725000000|2022-06-08 21:50:00|12122|12116|12120|12108|12124|12121|12119|12108|8194
1654725300000|2022-06-08 21:55:00|12119|12119|12119|12118|12122|12119|12115|12108|10185
1654725600000|2022-06-08 22:00:00|12118|12113|12117|12114|12119|12116|12115|12113|4782
1654725900000|2022-06-08 22:05:00|12116|12113|12114|12113|12117|12114|12114|12113|2128
1654726200000|2022-06-08 22:10:00|12115|12111|12114|12110|12115|12114|12114|12110|3288
1654726500000|2022-06-08 22:15:00|12115|12115|12110|12108|12117|12115|12110|12108|8330
1654726800000|2022-06-08 22:20:00|12111|12109|12115|12112|12116|12112|12111|12108|2591
1654727100000|2022-06-08 22:25:00|12116|12113|12116|12112|12116|12113|12114|12112|1739
1654727400000|2022-06-08 22:30:00|12117|12114|12120|12116|12120|12116|12117|12114|2769
1654727700000|2022-06-08 22:35:00|12123|12118|12123|12118|12123|12118|12122|12118|1657
1654728000000|2022-06-08 22:40:00|12121|12120|12122|12116|12123|12120|12120|12116|3443
1654728300000|2022-06-08 22:45:00|12121|12114|12125|12119|12125|12120|12121|12113|7201
1654728600000|2022-06-08 22:50:00|12128|12120|12130|12126|12130|12126|12128|12120|3233
1654728900000|2022-06-08 22:55:00|12129|12125|12129|12125|12130|12125|12127|12125|3074
1654729200000|2022-06-08 23:00:00|12127|12121|12129|12123|12129|12125|12127|12120|6048
1654729500000|2022-06-08 23:05:00|12128|12125|12128|12126|12129|12126|12126|12125|5302
1654729800000|2022-06-08 23:10:00|12129|12125|12128|12125|12129|12127|12126|12125|2771
1654730100000|2022-06-08 23:15:00|12127|12126|12128|12125|12128|12127|12127|12125|1738
1654730400000|2022-06-08 23:20:00|12127|12126|12127|12122|12128|12127|12123|12122|3613
1654730700000|2022-06-08 23:25:00|12125|12121|12125|12119|12125|12122|12122|12119|4586
1654731000000|2022-06-08 23:30:00|12123|12118|12121|12118|12125|12120|12120|12118|4098
1654731300000|2022-06-08 23:35:00|12120|12119|12122|12120|12122|12120|12120|12119|2728
1654731600000|2022-06-08 23:40:00|12120|12118|12120|12118|12120|12119|12120|12118|2864
1654731900000|2022-06-08 23:45:00|12119|12117|12120|12119|12120|12119|12117|12116|9505
1654732200000|2022-06-08 23:50:00|12119|12118|12122|12121|12125|12124|12119|12118|8144
1654732500000|2022-06-08 23:55:00|12123|12119|12123|12121|12125|12122|12120|12119|8360
1654761600000|2022-06-09 08:00:00|12122|12095|12130|12091|12150|12117|12122|12090|1867
1654761900000|2022-06-09 08:05:00|12125|12100|12079|12067|12125|12100|12079|12050|7603
1654762200000|2022-06-09 08:10:00|12100|12070|12100|12080|12100|12080|12099|12070|1667
1654762500000|2022-06-09 08:15:00||12090||12081||12090||12080|990
1654762800000|2022-06-09 08:20:00|12090|12082|12100|12082|12100|12082|12090|12082|613
1654763100000|2022-06-09 08:25:00|12090|12081|12100|12071|12100|12085|12083|12071|1890
1654763400000|2022-06-09 08:30:00|12120|12075|12120|12086|12120|12091|12119|12075|2372
1654763700000|2022-06-09 08:35:00|12106|12090|12120|12088|12120|12106|12106|12086|1023
1654764000000|2022-06-09 08:40:00|12115|12090|12120|12075|12120|12112|12112|12075|1742
1654764300000|2022-06-09 08:45:00|12125|12080|12150|12100|12150|12120|12125|12080|3785
1654764600000|2022-06-09 08:50:00|12135|12101|12145|12137|12150|12137|12135|12101|4073
1654764900000|2022-06-09 08:55:00|12150|12120|12150|12125|12150|12140|12140|12120|2791
1654765200000|2022-06-09 09:00:00|12160|12126|12160|12125|12160|12150|12145|12125|2454
1654765500000|2022-06-09 09:05:00|12158|12126|12158|12143|12158|12143|12140|12125|1712
1654765800000|2022-06-09 09:10:00|12153|12150|12147|12131|12153|12150|12147|12125|2103
1654766100000|2022-06-09 09:15:00|12153|12125|12140|12135|12153|12135|12135|12125|651
1654766400000|2022-06-09 09:20:00|12135|12125|12135|12123|12140|12125|12135|12115|2288
1654766700000|2022-06-09 09:25:00|12125|12124|12130|12124|12135|12124|12125|12124|507
1654767000000|2022-06-09 09:30:00|12141|12129|12124|12115|12141|12129|12124|12115|2317
1654767300000|2022-06-09 09:35:00|12131|12124|12129|12115|12135|12127|12129|12111|2476
1654767600000|2022-06-09 09:40:00|12135|12129|12135|12120|12135|12129|12135|12115|1307
1654767900000|2022-06-09 09:45:00|12141|12115|12135|12111|12141|12115|12135|12111|948
1654768200000|2022-06-09 09:50:00||12120||12120||12120||12120|147
1654768500000|2022-06-09 09:55:00|12148|12111|12140|12119|12148|12135|12135|12110|2814
1654768800000|2022-06-09 10:00:00|12138|12118|12138|12110|12138|12125|12138|12110|1666
1654769100000|2022-06-09 10:05:00|12135|12100|12148|12125|12148|12132|12135|12100|2192
1654769400000|2022-06-09 10:10:00|12147|12126|12148|12133|12148|12133|12147|12126|1549
1654769700000|2022-06-09 10:15:00||12134||12140||12140||12125|1837
1654770000000|2022-06-09 10:20:00|12149|12145|12167|12145|12168|12153|12149|12130|5047
1654770300000|2022-06-09 10:25:00|12168|12140|12198|12170|12198|12170|12160|12140|4567
1654770600000|2022-06-09 10:30:00|12196|12165|12190|12179|12198|12196|12188|12165|3849
1654770900000|2022-06-09 10:35:00|12189|12177|12179|12160|12189|12177|12165|12160|2830
1654771200000|2022-06-09 10:40:00|12160|12150|12179|12151|12179|12161|12153|12150|2970
1654771500000|2022-06-09 10:45:00|12170|12150|12160|12154|12170|12164|12159|12150|4706
1654771800000|2022-06-09 10:50:00|12159|12155|12179|12165|12179|12174|12159|12154|1086
1654772100000|2022-06-09 10:55:00|12174|12154|12164|12154|12174|12154|12164|12154|1583
1654772400000|2022-06-09 11:00:00|12157|12150|12142|12136|12164|12151|12142|12135|12333
1654772700000|2022-06-09 11:05:00|12143|12135|12143|12135|12143|12142|12137|12131|9709
1654773000000|2022-06-09 11:10:00|12146|12140|12145|12135|12158|12146|12145|12135|3978
1654773300000|2022-06-09 11:15:00|12137|12137|12145|12126|12145|12139|12137|12126|4366
1654773600000|2022-06-09 11:20:00|12130|12137|12160|12150|12160|12150|12130|12126|11080
1654773900000|2022-06-09 11:25:00|12158|12156|12148|12144|12158|12156|12148|12135|4867
1654774200000|2022-06-09 11:30:00|12149|12135|12146|12140|12151|12150|12145|12135|5702
1654774500000|2022-06-09 11:35:00|12140|12135|12140|12135|12146|12136|12140|12126|6871
1654774800000|2022-06-09 11:40:00|12143|12140|12149|12147|12150|12147|12142|12140|8536
1654775100000|2022-06-09 11:45:00|12152|12145|12116|12108|12160|12149|12116|12108|26533
1654775400000|2022-06-09 11:50:00|12110|12107|12119|12107|12140|12128|12108|12105|19563
1654775700000|2022-06-09 11:55:00|12115|12105|12119|12107|12119|12115|12111|12101|15667
1654776000000|2022-06-09 12:00:00|12118|12110|12119|12105|12125|12120|12104|12101|131455
1654776300000|2022-06-09 12:05:00|12116|12106|12118|12115|12119|12115|12110|12102|17035
1654776600000|2022-06-09 12:10:00|12115|12104|12100|12085|12118|12107|12085|12083|47549
1654776900000|2022-06-09 12:15:00|12093|12083|12090|12080|12096|12086|12082|12077|57222
1654777200000|2022-06-09 12:20:00|12088|12078|12060|12053|12088|12080|12057|12051|57170
1654777500000|2022-06-09 12:25:00|12065|12054|12077|12060|12085|12070|12034|12031|80769
1654777800000|2022-06-09 12:30:00|12075|12066|12057|12040|12077|12075|12048|12035|95419
1654778100000|2022-06-09 12:35:00|12050|12042|12038|12025|12050|12042|12017|12014|99361
1654778400000|2022-06-09 12:40:00|12035|12030|11970|11965|12038|12035|11970|11965|153407
1654778700000|2022-06-09 12:45:00|11965|11961|11972|11968|12000|11985|11960|11955|159132
1654779000000|2022-06-09 12:50:00|11971|11966|11957|11955|11980|11978|11957|11955|94021
1654779300000|2022-06-09 12:55:00|11960|11957|11989|11980|11989|11983|11959|11955|68749
1654779600000|2022-06-09 13:00:00|11980|11975|11991|11980|11995|11985|11970|11965|42346
1654779900000|2022-06-09 13:05:00|11990|11977|11968|11962|11992|11982|11964|11962|49017
1654780200000|2022-06-09 13:10:00|11970|11963|11980|11970|11998|11994|11968|11962|55237
1654780500000|2022-06-09 13:15:00|11978|11965|11981|11972|11990|11984|11956|11955|38713
1654780800000|2022-06-09 13:20:00|11978|11975|12000|11993|12000|11999|11978|11975|48806
1654781100000|2022-06-09 13:25:00|12019|12000|11999|11992|12028|12020|11992|11990|154896
1654781400000|2022-06-09 13:30:00|12002|12001|12082|12075|12119|12116|11944|11942|2183734
1654781700000|2022-06-09 13:35:00|12085|12079|12008|12001|12099|12093|11998|11994|1167213
1654782000000|2022-06-09 13:40:00|12007|12006|11965|11962|12013|12008|11936|11934|1315854
1654782300000|2022-06-09 13:45:00|11967|11964|12032|12026|12074|12069|11944|11940|1209371
1654782600000|2022-06-09 13:50:00|12030|12027|12071|12067|12130|12125|12022|12019|1306198
1654782900000|2022-06-09 13:55:00|12072|12066|12089|12083|12113|12109|12040|12036|839609
1654783200000|2022-06-09 14:00:00|12090|12084|12032|12029|12091|12089|12027|12025|641609
1654783500000|2022-06-09 14:05:00|12034|12028|12012|12008|12070|12067|11995|11992|829975
1654783800000|2022-06-09 14:10:00|12013|12009|12023|12022|12025|12022|11975|11973|766632
1654784100000|2022-06-09 14:15:00|12024|12023|12026|12022|12069|12065|12016|12015|741741
1654784400000|2022-06-09 14:20:00|12025|12021|12060|12056|12065|12061|12020|12016|447568
1654784700000|2022-06-09 14:25:00|12061|12057|12093|12090|12093|12091|12050|12049|551731
1654785000000|2022-06-09 14:30:00|12092|12091|12053|12051|12102|12100|12046|12044|591556
1654785300000|2022-06-09 14:35:00|12052|12050|12108|12105|12116|12113|12044|12041|635095
1654785600000|2022-06-09 14:40:00|12107|12106|12066|12062|12109|12108|12047|12044|449094
1654785900000|2022-06-09 14:45:00|12065|12059|12053|12050|12066|12062|12029|12027|460865
1654786200000|2022-06-09 14:50:00|12052|12049|12009|12007|12052|12050|12007|12006|500595
1654786500000|2022-06-09 14:55:00|12011|12008|12031|12029|12049|12047|11996|11991|515370
1654786800000|2022-06-09 15:00:00|12030|12028|12002|12000|12036|12034|11998|11995|428344
1654787100000|2022-06-09 15:05:00|12001|11999|11998|11996|12008|12006|11970|11968|595606
1654787400000|2022-06-09 15:10:00|11999|11997|12005|12002|12014|12012|11986|11984|418241
1654787700000|2022-06-09 15:15:00|12006|12003|11996|11994|12008|12005|11986|11985|426620
1654788000000|2022-06-09 15:20:00|11995|11992|12030|12028|12032|12030|11993|11990|460496
1654788300000|2022-06-09 15:25:00|12029|12027|12008|12006|12033|12032|12006|12005|432428
1654788600000|2022-06-09 15:30:00|12007|12007|12029|12026|12055|12052|12004|12002|450974
1654788900000|2022-06-09 15:35:00|12028|12027|12025|12021|12053|12050|12021|12018|247172
1654789200000|2022-06-09 15:40:00|12026|12022|12050|12047|12072|12071|12026|12022|757720
1654789500000|2022-06-09 15:45:00|12051|12048|11989|11987|12057|12053|11985|11983|425356
1654789800000|2022-06-09 15:50:00|11990|11988|11993|11991|11995|11993|11967|11965|457350
1654790100000|2022-06-09 15:55:00|11994|11992|12008|12006|12015|12014|11987|11985|314701
1654790400000|2022-06-09 16:00:00|12009|12005|11990|11986|12018|12017|11983|11980|306629
1654790700000|2022-06-09 16:05:00|11989|11987|11977|11976|11995|11993|11977|11975|256980
1654791000000|2022-06-09 16:10:00|11976|11975|11965|11963|11979|11978|11948|11947|488459
1654791300000|2022-06-09 16:15:00|11964|11964|11980|11977|11980|11978|11952|11950|230489
1654791600000|2022-06-09 16:20:00|11982|11978|11977|11975|11991|11988|11968|11965|201591
1654791900000|2022-06-09 16:25:00|11975|11974|11993|11992|12007|12004|11973|11970|333308
1654792200000|2022-06-09 16:30:00|11994|11991|11991|11990|12008|12005|11975|11974|327107
1654792500000|2022-06-09 16:35:00|11990|11988|11994|11992|12005|12003|11978|11977|328294
1654792800000|2022-06-09 16:40:00|11995|11993|12011|12008|12015|12013|11987|11985|267016
1654793100000|2022-06-09 16:45:00|12009|12007|11993|11992|12011|12008|11988|11985|232631
1654793400000|2022-06-09 16:50:00|11995|11993|11978|11975|12015|12013|11977|11975|311156
1654793700000|2022-06-09 16:55:00|11980|11976|12010|12008|12022|12019|11969|11967|365238
1654794000000|2022-06-09 17:00:00|12011|12009|12011|12007|12024|12022|11995|11992|240145
1654794300000|2022-06-09 17:05:00|12010|12008|12023|12021|12056|12055|12010|12007|498250
1654794600000|2022-06-09 17:10:00|12024|12022|12026|12023|12047|12044|12018|12016|215154
1654794900000|2022-06-09 17:15:00|12025|12024|12022|12018|12030|12028|12006|12005|249567
1654795200000|2022-06-09 17:20:00|12021|12016|12000|11997|12025|12023|11997|11995|347355
1654795500000|2022-06-09 17:25:00|12001|11998|11986|11983|12010|12008|11973|11971|311044
1654795800000|2022-06-09 17:30:00|11985|11982|11965|11961|11986|11982|11947|11945|463600
1654796100000|2022-06-09 17:35:00|11964|11963|11936|11935|11964|11963|11934|11933|390645
1654796400000|2022-06-09 17:40:00|11935|11934|11880|11878|11943|11940|11873|11871|1093160
1654796700000|2022-06-09 17:45:00|11879|11879|11915|11913|11918|11915|11870|11868|616951
1654797000000|2022-06-09 17:50:00|11917|11914|11913|11910|11926|11924|11892|11890|379812
1654797300000|2022-06-09 17:55:00|11914|11912|11927|11924|11930|11928|11909|11906|312699
1654797600000|2022-06-09 18:00:00|11928|11923|11890|11889|11930|11926|11885|11883|368052
1654797900000|2022-06-09 18:05:00|11891|11888|11851|11850|11892|11891|11848|11847|826610
1654798200000|2022-06-09 18:10:00|11852|11849|11859|11855|11866|11863|11806|11804|990624
1654798500000|2022-06-09 18:15:00|11860|11857|11864|11860|11874|11871|11844|11841|452132
1654798800000|2022-06-09 18:20:00|11863|11861|11827|11824|11870|11868|11821|11820|421671
1654799100000|2022-06-09 18:25:00|11829|11825|11859|11857|11866|11864|11813|11811|412073
1654799400000|2022-06-09 18:30:00|11858|11855|11833|11831|11860|11857|11825|11823|367240
1654799700000|2022-06-09 18:35:00|11834|11833|11823|11821|11849|11847|11821|11820|365938
1654800000000|2022-06-09 18:40:00|11825|11822|11829|11827|11842|11840|11813|11811|491562
1654800300000|2022-06-09 18:45:00|11828|11828|11836|11834|11855|11853|11825|11824|432975
1654800600000|2022-06-09 18:50:00|11835|11833|11817|11816|11845|11843|11813|11811|356648
1654800900000|2022-06-09 18:55:00|11816|11815|11778|11777|11818|11815|11776|11775|987185
1654801200000|2022-06-09 19:00:00|11777|11776|11759|11756|11785|11782|11751|11750|904300
1654801500000|2022-06-09 19:05:00|11758|11755|11746|11745|11773|11771|11729|11728|776155
1654801800000|2022-06-09 19:10:00|11745|11743|11710|11709|11755|11753|11709|11707|1203287
1654802100000|2022-06-09 19:15:00|11709|11708|11737|11735|11754|11751|11707|11705|989447
1654802400000|2022-06-09 19:20:00|11738|11736|11745|11743|11759|11757|11726|11725|548421
1654802700000|2022-06-09 19:25:00|11746|11744|11699|11698|11747|11745|11693|11691|850123
1654803000000|2022-06-09 19:30:00|11698|11696|11694|11692|11723|11721|11690|11688|676617
1654803300000|2022-06-09 19:35:00|11693|11691|11698|11696|11712|11710|11680|11678|658725
1654803600000|2022-06-09 19:40:00|11697|11695|11663|11662|11698|11695|11655|11651|926165
1654803900000|2022-06-09 19:45:00|11664|11661|11659|11655|11669|11667|11642|11641|973015
1654804200000|2022-06-09 19:50:00|11658|11652|11657|11655|11665|11664|11637|11636|1352342
1654804500000|2022-06-09 19:55:00|11656|11656|11613|11612|11665|11663|11611|11609|2526420
1654804800000|2022-06-09 20:00:00|11615|11610|11613|11613|11630|11620|11613|11602|4400576
1654805100000|2022-06-09 20:05:00|11615|11615|11614|11613|11618|11616|11614|11612|51802
1654805400000|2022-06-09 20:10:00|11615|11612|11618|11615|11618|11616|11614|11612|240643
1654805700000|2022-06-09 20:15:00|11617|11616|11613|11604|11618|11616|11609|11602|143793
1654806000000|2022-06-09 20:20:00|11612|11610|11614|11610|11616|11615|11611|11605|14878
1654806300000|2022-06-09 20:25:00|11615|11609|11609|11603|11615|11610|11605|11601|311948
1654806600000|2022-06-09 20:30:00|11608|11606|11614|11610|11615|11610|11602|11600|55048
1654806900000|2022-06-09 20:35:00|11613|11612|11624|11620|11624|11620|11612|11612|31454
1654807200000|2022-06-09 20:40:00|11620|11615|11624|11621|11624|11623|11620|11615|19817
1654807500000|2022-06-09 20:45:00|11622|11622|11625|11622|11625|11623|11620|11616|20282
1654807800000|2022-06-09 20:50:00|11624|11623|11625|11623|11625|11623|11623|11622|9308
1654808100000|2022-06-09 20:55:00|11624|11622|11637|11631|11644|11637|11618|11616|12973
1654808400000|2022-06-09 21:00:00|11640|11635|11637|11635|11647|11645|11636|11632|17145
1654808700000|2022-06-09 21:05:00|11636|11632|11635|11633|11644|11640|11633|11632|28265
1654809000000|2022-06-09 21:10:00|11640|11631|11620|11615|11640|11638|11620|11615|9428
1654809300000|2022-06-09 21:15:00|11616|11616|11616|11615|11625|11618|11616|11615|9991
1654809600000|2022-06-09 21:20:00|11620|11617|11629|11626|11645|11626|11618|11617|12594
1654809900000|2022-06-09 21:25:00|11630|11625|11620|11615|11630|11626|11618|11615|8609
1654810200000|2022-06-09 21:30:00|11618|11614|11623|11620|11627|11622|11614|11612|10297
1654810500000|2022-06-09 21:35:00|11624|11622|11620|11615|11625|11622|11620|11615|4735
1654810800000|2022-06-09 21:40:00|11621|11620|11616|11615|11622|11620|11616|11615|5270
1654811100000|2022-06-09 21:45:00|11615|11612|11618|11617|11619|11617|11612|11610|8123
1654811400000|2022-06-09 21:50:00|11617|11615|11617|11614|11617|11615|11615|11613|207553
1654811700000|2022-06-09 21:55:00|11616|11616|11618|11617|11618|11617|11616|11613|11109
1654812000000|2022-06-09 22:00:00|11619|11616|11622|11618|11626|11623|11619|11614|12511
1654812300000|2022-06-09 22:05:00|11621|11619|11618|11613|11622|11620|11615|11613|5663
1654812600000|2022-06-09 22:10:00|11617|11614|11617|11613|11618|11617|11617|11612|2716
1654812900000|2022-06-09 22:15:00|11618|11612|11618|11615|11618|11615|11616|11612|1799
1654813200000|2022-06-09 22:20:00|11617|11614|11615|11614|11618|11614|11614|11613|5622
1654813500000|2022-06-09 22:25:00|11617|11615|11615|11614|11618|11617|11615|11614|8508
1654813800000|2022-06-09 22:30:00|11616|11615|11615|11613|11616|11615|11615|11612|7984
1654814100000|2022-06-09 22:35:00|11616|11615|11619|11616|11619|11616|11614|11613|3197
1654814400000|2022-06-09 22:40:00|11618|11615|11615|11612|11619|11615|11615|11612|3105
1654814700000|2022-06-09 22:45:00|11616|11613|11616|11613|11616|11613|11616|11612|4028
1654815000000|2022-06-09 22:50:00|11617|11614|11615|11612|11617|11615|11615|11612|6057
1654815300000|2022-06-09 22:55:00|11613|11613|11615|11612|11615|11613|11613|11612|6959
1654815600000|2022-06-09 23:00:00|11614|11613|11615|11612|11618|11614|11614|11612|7909
1654815900000|2022-06-09 23:05:00|11614|11613|11612|11610|11616|11614|11610|11607|11456
1654816200000|2022-06-09 23:10:00|11616||11614||11618||11614||8940
1654816500000|2022-06-09 23:15:00|11616|11615|11616|11615|11618|11617|11615|11610|3562
1654816800000|2022-06-09 23:20:00|11617|11613|11618|11615|11618|11615|11614|11611|5128
1654817100000|2022-06-09 23:25:00|11617|11614|11615|11612|11618|11615|11612|11610|2739
1654817400000|2022-06-09 23:30:00|11614|11610|11617|11611|11618|11611|11611|11610|7711
1654817700000|2022-06-09 23:35:00|11615|11610|11616|11612|11618|11615|11615|11610|3656
1654818000000|2022-06-09 23:40:00|11615|11611|11614|11611|11615|11613|11613|11610|3731
1654818300000|2022-06-09 23:45:00|11613|11613|11618|11613|11618|11613|11612|11610|7524
1654818600000|2022-06-09 23:50:00|11617|11614|11620|11615|11624|11620|11615|11613|7677
1654818900000|2022-06-09 23:55:00|11619|11616|11620|11616|11620|11616|11616|11615|8836
1654848000000|2022-06-10 08:00:00|11660|11634|11691|11650|11700|11690|11649|11620|12655
1654848300000|2022-06-10 08:05:00|11680|11620|11686|11680|11686|11680|11669|11620|1914
1654848600000|2022-06-10 08:10:00|11696|11681|11689|11658|11696|11688|11673|11655|2383
1654848900000|2022-06-10 08:15:00|11686|11660|11686|11660|11686|11668|11686|11655|403
1654849200000|2022-06-10 08:20:00|11681|11655|11681|11669|11686|11676|11677|11655|1008
1654849500000|2022-06-10 08:25:00|11680|11658|11681|11672|11686|11681|11680|11650|733
1654849800000|2022-06-10 08:30:00|11679|11660|11681|11656|11681|11669|11658|11646|1473
1654850100000|2022-06-10 08:35:00|11680|11660|11681|11660|11681|11670|11676|11660|393
1654850400000|2022-06-10 08:40:00|11677|11661|11670|11661|11677|11675|11670|11661|1633
1654850700000|2022-06-10 08:45:00|||||||||3967
1654851000000|2022-06-10 08:50:00|11680|11660|11650|11626|11680|11660|11650|11623|1337
1654851300000|2022-06-10 08:55:00|11640|11627|11640|11623|11650|11641|11630|11618|1668
1654851600000|2022-06-10 09:00:00|11635|11620|11640|11622|11640|11635|11635|11620|590
1654851900000|2022-06-10 09:05:00|11636|11636|11640|11628|11640|11636|11636|11628|588
1654852200000|2022-06-10 09:10:00|11650|11631|11650|11635|11681|11648|11646|11628|2139
1654852500000|2022-06-10 09:15:00|11649||11650||11650||11649||536
1654852800000|2022-06-10 09:20:00|11660|11643|11642|11635|11681|11643|11642|11635|1101
1654853100000|2022-06-10 09:25:00|11640||11643||11643||11639||852
1654853400000|2022-06-10 09:30:00|11658|11640|11649|11635|11661|11640|11642|11635|683
1654853700000|2022-06-10 09:35:00|11640|11625|11661|11631|11661|11635|11635|11625|1555
1654854000000|2022-06-10 09:40:00|11635|11630|11660|11650|11661|11650|11635|11626|690
1654854300000|2022-06-10 09:45:00|11661|11635|11660|11635|11661|11635|11656|11635|283
1654854600000|2022-06-10 09:50:00|11661|11630|11661|11656|11661|11660|11660|11626|4263
1654854900000|2022-06-10 09:55:00|11663|11659|11660|11630|11681|11662|11660|11630|3161
1654855200000|2022-06-10 10:00:00|11670|11650|11648|11635|11675|11650|11648|11630|1631
1654855500000|2022-06-10 10:05:00|11659|11631|11669|11650|11669|11650|11659|11631|2113
1654855800000|2022-06-10 10:10:00|11660|11648|11663|11648|11669|11654|11654|11648|1299
1654856100000|2022-06-10 10:15:00|11655|11650|11636|11621|11655|11650|11636|11621|4345
1654856400000|2022-06-10 10:20:00||11631||11621||11635||11621|2102
1654856700000|2022-06-10 10:25:00|11646|11620|11628|11620|11646|11620|11628|11620|1356
1654857000000|2022-06-10 10:30:00|11641|11624|11653|11630|11653|11630|11641|11620|6973
1654857300000|2022-06-10 10:35:00||11632||11632||11632||11632|308
1654857600000|2022-06-10 10:40:00|11650|11630|11634|11620|11653|11630|11632|11620|1551
1654857900000|2022-06-10 10:45:00|11624|11618|11634|11620|11634|11620|11624|11618|599
1654858200000|2022-06-10 10:50:00||11618||11620||11620||11615|687
1654858500000|2022-06-10 10:55:00|11622|11615|11632|11610|11634|11615|11620|11610|1164
1654858800000|2022-06-10 11:00:00|11625|11620|11613|11610|11632|11625|11610|11601|20614
1654859100000|2022-06-10 11:05:00|11615|11613|11622|11610|11625|11615|11610|11601|7751
1654859400000|2022-06-10 11:10:00|11625|11615|11630|11623|11640|11634|11622|11610|6132
1654859700000|2022-06-10 11:15:00|11626|11629|11620|11611|11626|11629|11620|11602|3607
1654860000000|2022-06-10 11:20:00|11615|11612|11608|11603|11622|11612|11608|11601|4599
1654860300000|2022-06-10 11:25:00|11610|11604|11609|11605|11615|11606|11609|11600|2518
1654860600000|2022-06-10 11:30:00|11610|11606|11635|11624|11648|11640|11610|11605|18571
1654860900000|2022-06-10 11:35:00|11634|11625|11620|11612|11640|11633|11620|11611|5152
1654861200000|2022-06-10 11:40:00|11619|11611|11619|11613|11619|11613|11619|11610|2469
1654861500000|2022-06-10 11:45:00|11620|11619|11624|11619|11624|11620|11615|11612|4750
1654861800000|2022-06-10 11:50:00|11625|11620|11622|11615|11629|11626|11620|11615|3630
1654862100000|2022-06-10 11:55:00|11620|11617|11625|11621|11625|11624|11620|11615|8129
1654862400000|2022-06-10 12:00:00|11628|11620|11629|11620|11630|11625|11623|11620|67525
1654862700000|2022-06-10 12:05:00|11630|11625|11631|11625|11634|11631|11630|11625|11016
1654863000000|2022-06-10 12:10:00|11633|11630|11639|11635|11640|11637|11630|11625|21462
1654863300000|2022-06-10 12:15:00|11640|11639|11647|11641|11650|11648|11640|11639|26859
1654863600000|2022-06-10 12:20:00|11648|11646|11645|11635|11650|11646|11640|11630|44273
1654863900000|2022-06-10 12:25:00|11643|11640|11658|11650|11670|11667|11643|11635|36786
1654864200000|2022-06-10 12:30:00|11660|11641|11445|11425|11660|11641|11403|11400|454238
1654864500000|2022-06-10 12:35:00|11440|11420|11474|11470|11500|11494|11411|11407|211308
1654864800000|2022-06-10 12:40:00|11475|11472|11465|11455|11514|11508|11457|11450|138733
1654865100000|2022-06-10 12:45:00|11460|11462|11440|11426|11485|11470|11439|11426|132708
1654865400000|2022-06-10 12:50:00|11433|11425|11440|11430|11440|11431|11409|11406|128965
1654865700000|2022-06-10 12:55:00|11437|11428|11395|11388|11437|11435|11386|11380|136505
1654866000000|2022-06-10 13:00:00|11389|11382|11435|11410|11440|11437|11385|11381|97000
1654866300000|2022-06-10 13:05:00|11434|11411|11425|11417|11448|11442|11414|11402|63390
1654866600000|2022-06-10 13:10:00|11423|11418|11395|11391|11423|11418|11392|11388|63772
1654866900000|2022-06-10 13:15:00|11391|11390|11375|11371|11401|11396|11372|11370|75824
1654867200000|2022-06-10 13:20:00|11376|11373|11329|11323|11385|11382|11290|11280|170354
1654867500000|2022-06-10 13:25:00|11330|11322|11344|11324|11347|11339|11275|11264|186842
1654867800000|2022-06-10 13:30:00|11343|11339|11278|11272|11450|11444|11268|11264|2465185
1654868100000|2022-06-10 13:35:00|11275|11273|11274|11267|11335|11332|11248|11242|1758990
1654868400000|2022-06-10 13:40:00|11273|11268|11307|11303|11311|11307|11250|11247|1743885
1654868700000|2022-06-10 13:45:00|11309|11305|11193|11186|11328|11324|11181|11180|1606803
1654869000000|2022-06-10 13:50:00|11192|11187|11146|11142|11224|11219|11134|11132|1592240
1654869300000|2022-06-10 13:55:00|11141|11141|11114|11113|11155|11153|11095|11092|1632444
1654869600000|2022-06-10 14:00:00|11110|11107|11066|11062|11110|11107|11024|11021|2251495
1654869900000|2022-06-10 14:05:00|11065|11061|11033|11030|11083|11081|11019|11017|1322843
1654870200000|2022-06-10 14:10:00|11032|11031|11046|11042|11064|11060|11012|11011|1070533
1654870500000|2022-06-10 14:15:00|11045|11041|11034|11031|11070|11069|11017|11015|1229160
1654870800000|2022-06-10 14:20:00|11035|11032|11026|11022|11041|11038|10982|10980|1748586
1654871100000|2022-06-10 14:25:00|11025|11020|11030|11025|11076|11074|11012|11008|1103547
1654871400000|2022-06-10 14:30:00|11031|11026|11061|11057|11095|11092|11031|11026|1080342
1654871700000|2022-06-10 14:35:00|11063|11059|11054|11051|11081|11079|11029|11025|1107722
1654872000000|2022-06-10 14:40:00|11053|11050|11066|11062|11076|11073|11019|11016|892415
1654872300000|2022-06-10 14:45:00|11064|11061|11017|11014|11070|11067|11010|11007|676213
1654872600000|2022-06-10 14:50:00|11016|11013|11037|11033|11060|11058|11008|11005|664158
1654872900000|2022-06-10 14:55:00|11035|11031|10983|10981|11040|11037|10982|10980|722841
1654873200000|2022-06-10 15:00:00|10982|10982|10986|10984|11009|11006|10973|10971|820432
1654873500000|2022-06-10 15:05:00|10985|10985|10973|10972|10990|10988|10953|10951|902562
1654873800000|2022-06-10 15:10:00|10974|10971|10983|10979|10987|10984|10955|10954|618401
1654874100000|2022-06-10 15:15:00|10982|10980|11023|11020|11026|11023|10982|10979|649385
1654874400000|2022-06-10 15:20:00|11024|11021|10989|10985|11037|11034|10988|10985|486050
1654874700000|2022-06-10 15:25:00|10988|10986|10983|10981|11010|11008|10971|10970|558841
1654875000000|2022-06-10 15:30:00|10984|10982|10996|10992|10999|10997|10976|10974|505956
1654875300000|2022-06-10 15:35:00|10995|10993|10946|10941|11003|11000|10944|10940|689878
1654875600000|2022-06-10 15:40:00|10944|10942|10950|10949|10957|10954|10918|10917|877814
1654875900000|2022-06-10 15:45:00|10949|10948|10916|10914|10950|10949|10915|10912|524966
1654876200000|2022-06-10 15:50:00|10918|10913|10916|10914|10937|10936|10906|10904|493269
1654876500000|2022-06-10 15:55:00|10915|10912|10951|10949|10966|10964|10911|10908|737633
1654876800000|2022-06-10 16:00:00|10953|10950|10959|10955|10980|10977|10942|10940|539455
1654877100000|2022-06-10 16:05:00|10958|10953|10952|10949|10987|10986|10946|10943|588578
1654877400000|2022-06-10 16:10:00|10951|10948|10935|10934|10958|10956|10923|10921|618429
1654877700000|2022-06-10 16:15:00|10936|10935|10938|10937|10952|10948|10926|10924|438235
1654878000000|2022-06-10 16:20:00|10939|10938|10939|10935|10963|10959|10932|10930|396405
1654878300000|2022-06-10 16:25:00|10936|10934|10941|10937|10949|10948|10916|10915|477878
1654878600000|2022-06-10 16:30:00|10942|10938|10940|10938|10969|10965|10929|10928|530545
1654878900000|2022-06-10 16:35:00|10939|10937|10963|10961|10964|10962|10936|10933|352487
1654879200000|2022-06-10 16:40:00|10962|10959|10952|10951|10982|10980|10950|10949|520532
1654879500000|2022-06-10 16:45:00|10955|10952|10950|10948|10968|10965|10945|10944|347072
1654879800000|2022-06-10 16:50:00|10949|10947|10934|10931|10953|10951|10932|10929|406572
1654880100000|2022-06-10 16:55:00|10935|10932|10961|10959|10964|10962|10928|10926|332239
1654880400000|2022-06-10 17:00:00|10960|10958|10975|10971|10983|10982|10938|10935|583052
1654880700000|2022-06-10 17:05:00|10974|10970|10953|10950|10978|10976|10947|10945|331756
1654881000000|2022-06-10 17:10:00|10954|10951|10938|10936|10957|10955|10932|10930|394679
1654881300000|2022-06-10 17:15:00|10937|10935|10969|10967|10970|10967|10936|10934|325200
1654881600000|2022-06-10 17:20:00|10970|10968|10973|10971|10991|10989|10954|10951|425427
1654881900000|2022-06-10 17:25:00|10972|10970|10982|10980|10990|10988|10963|10961|481887
1654882200000|2022-06-10 17:30:00|10981|10981|10949|10946|10982|10981|10936|10934|485781
1654882500000|2022-06-10 17:35:00|10948|10947|10958|10954|10973|10970|10941|10940|448463
1654882800000|2022-06-10 17:40:00|10961|10955|10941|10939|10963|10962|10934|10933|492074
1654883100000|2022-06-10 17:45:00|10940|10940|10996|10995|10998|10996|10935|10933|693974
1654883400000|2022-06-10 17:50:00|10998|10996|10986|10983|11024|11023|10984|10982|670198
1654883700000|2022-06-10 17:55:00|10985|10982|10981|10978|10991|10987|10968|10966|320556
1654884000000|2022-06-10 18:00:00|10980|10979|10972|10968|10988|10986|10963|10962|325795
1654884300000|2022-06-10 18:05:00|10971|10967|10994|10993|11007|11005|10965|10963|475567
1654884600000|2022-06-10 18:10:00|10993|10992|10981|10978|11002|10998|10976|10973|342150
1654884900000|2022-06-10 18:15:00|10980|10979|11013|11011|11016|11014|10975|10973|522405
1654885200000|2022-06-10 18:20:00|11014|11012|11015|11013|11028|11026|11010|11008|676270
1654885500000|2022-06-10 18:25:00|11014|11012|10974|10973|11016|11015|10967|10965|603978
1654885800000|2022-06-10 18:30:00|10975|10974|11005|11002|11013|11011|10975|10974|485423
1654886100000|2022-06-10 18:35:00|11004|11003|10997|10995|11019|11018|10988|10986|553001
1654886400000|2022-06-10 18:40:00|10998|10994|10990|10988|10999|10996|10972|10969|383695
1654886700000|2022-06-10 18:45:00|10989|10987|11022|11020|11022|11021|10984|10980|452280
1654887000000|2022-06-10 18:50:00|11021|11021|11018|11015|11022|11021|11002|11000|543913
1654887300000|2022-06-10 18:55:00|11019|11017|11026|11023|11055|11053|11010|11008|694537
1654887600000|2022-06-10 19:00:00|11025|11024|11010|11008|11057|11055|11005|11003|653011
1654887900000|2022-06-10 19:05:00|11009|11007|10998|10996|11013|11011|10987|10985|513055
1654888200000|2022-06-10 19:10:00|11000|10997|11025|11020|11036|11033|10996|10993|497493
1654888500000|2022-06-10 19:15:00|11024|11021|11041|11038|11046|11044|11018|11015|497356
1654888800000|2022-06-10 19:20:00|11042|11039|11031|11029|11044|11043|11004|11003|530433
1654889100000|2022-06-10 19:25:00|11032|11030|11048|11045|11074|11072|11030|11027|930430
1654889400000|2022-06-10 19:30:00|11047|11044|11025|11022|11055|11051|11017|11015|710365
1654889700000|2022-06-10 19:35:00|11024|11020|11033|11031|11051|11050|11017|11015|731905
1654890000000|2022-06-10 19:40:00|11034|11032|10997|10994|11044|11043|10981|10980|883511
1654890300000|2022-06-10 19:45:00|10995|10990|10970|10966|10998|10996|10957|10955|1131467
1654890600000|2022-06-10 19:50:00|10969|10964|11004|11000|11005|11003|10961|10958|1444828
1654890900000|2022-06-10 19:55:00|11003|11001|10964|10962|11012|11010|10964|10962|2411023
1654891200000|2022-06-10 20:00:00|10965|10960|10992|10990|10992|10990|10964|10955|662811
1654891500000|2022-06-10 20:05:00|10985|10975|10993|10992|10993|10992|10982|10975|205154
1654891800000|2022-06-10 20:10:00|10992|10982|10993|10991|10996|10995|10983|10975|53886
1654892100000|2022-06-10 20:15:00|10994|10993|10989|10980|10994|10993|10987|10980|21548
1654892400000|2022-06-10 20:20:00|10985|10975|10980|10975|10989|10983|10980|10971|71102
1654892700000|2022-06-10 20:25:00|10982|10980|10980|10976|10989|10985|10975|10969|32615
1654893000000|2022-06-10 20:30:00|10976|10975|10974|10973|10980|10976|10974|10972|1950084
1654893300000|2022-06-10 20:35:00|10975|10974|10973|10971|10980|10975|10973|10970|20847
1654893600000|2022-06-10 20:40:00|10974|10972|10974|10971|10980|10972|10974|10970|7736
1654893900000|2022-06-10 20:45:00|10980|10970|10975|10971|10984|10980|10972|10970|10288
1654894200000|2022-06-10 20:50:00|10977|10975|10974|10972|10977|10975|10972|10970|15260
1654894500000|2022-06-10 20:55:00|10977|10973|10979|10978|10980|10978|10975|10970|12621
1655107200000|2022-06-13 08:00:00|10706|10651|10649|10630|10716|10689|10637|10627|18389
1655107500000|2022-06-13 08:05:00|10640|10633|10638|10630|10650|10633|10610|10603|17278
1655107800000|2022-06-13 08:10:00|10640|10622|10650|10620|10679|10654|10623|10615|38805
1655108100000|2022-06-13 08:15:00|10630|10630|10585|10569|10650|10630|10571|10561|63957
1655108400000|2022-06-13 08:20:00|10596|10577|10567|10555|10600|10596|10563|10555|34292
1655108700000|2022-06-13 08:25:00|10563|10557|10600|10575|10622|10612|10555|10554|17211
1655109000000|2022-06-13 08:30:00|10592|10580|10617|10600|10622|10613|10584|10580|5599
1655109300000|2022-06-13 08:35:00|10615|10588|10616|10581|10617|10603|10596|10575|4694
1655109600000|2022-06-13 08:40:00|10613|10594|10600|10581|10622|10617|10590|10581|5782
1655109900000|2022-06-13 08:45:00|10598|10582|10590|10581|10598|10582|10590|10581|1214
1655110200000|2022-06-13 08:50:00|10598|10583|10594|10565|10598|10583|10570|10560|14310
1655110500000|2022-06-13 08:55:00|10575|10566|10593|10569|10594|10570|10570|10560|2385
1655110800000|2022-06-13 09:00:00|10573|10570|10610|10577|10610|10587|10573|10570|4384
1655111100000|2022-06-13 09:05:00|10609|10587|10609|10578|10610|10599|10586|10575|5492
1655111400000|2022-06-13 09:10:00|10590|10579|10600|10577|10609|10590|10590|10577|803
1655111700000|2022-06-13 09:15:00|10610|10591|10600|10578|10610|10600|10588|10570|4119
1655112000000|2022-06-13 09:20:00|10610|10577|10619|10593|10620|10600|10600|10577|6388
1655112300000|2022-06-13 09:25:00|10605|10577|10599|10571|10605|10579|10585|10571|2480
1655112600000|2022-06-13 09:30:00|10587|10570|10590|10565|10599|10571|10565|10561|8251
1655112900000|2022-06-13 09:35:00|10598|10566|10582|10555|10599|10590|10558|10555|16658
1655113200000|2022-06-13 09:40:00|10581|10557|10581|10551|10582|10559|10565|10551|7951
1655113500000|2022-06-13 09:45:00|10580|10556|10581|10552|10590|10561|10560|10551|2943
1655113800000|2022-06-13 09:50:00|10590|10553|10570|10553|10590|10574|10570|10551|5318
1655114100000|2022-06-13 09:55:00|10567|10558|10600|10571|10614|10577|10567|10553|4445
1655114400000|2022-06-13 10:00:00|10611|10580|10613|10580|10617|10586|10596|10580|7155
1655114700000|2022-06-13 10:05:00|10616|10581|10617|10595|10617|10600|10609|10581|1266
1655115000000|2022-06-13 10:10:00|10613|10599|10620|10603|10622|10603|10600|10584|6073
1655115300000|2022-06-13 10:15:00|10622|10602|10615|10585|10622|10607|10588|10584|2235
1655115600000|2022-06-13 10:20:00|10614|10600|10605|10588|10622|10600|10600|10584|5271
1655115900000|2022-06-13 10:25:00|10617|10589|10601|10588|10620|10601|10595|10584|4648
1655116200000|2022-06-13 10:30:00|10610|10586|10647|10604|10650|10621|10597|10586|12214
1655116500000|2022-06-13 10:35:00|10646|10606|10606|10601|10646|10620|10606|10600|6762
1655116800000|2022-06-13 10:40:00|10603|10591|10620|10591|10620|10596|10597|10584|6788
1655117100000|2022-06-13 10:45:00|10617|10588|10605|10584|10631|10600|10598|10584|2575
1655117400000|2022-06-13 10:50:00|10597|10585|10629|10586|10650|10607|10590|10584|7224
1655117700000|2022-06-13 10:55:00|10630|10587|10626|10592|10630|10600|10600|10586|1875
1655118000000|2022-06-13 11:00:00|10609|10597|10610|10600|10630|10629|10587|10584|65117
1655118300000|2022-06-13 11:05:00|10608|10590|10558|10551|10608|10596|10558|10551|36110
1655118600000|2022-06-13 11:10:00|10560|10550|10534|10527|10560|10551|10524|10512|54779
1655118900000|2022-06-13 11:15:00|10530|10525|10520|10512|10547|10544|10518|10511|43315
1655119200000|2022-06-13 11:20:00|10519|10511|10497|10480|10522|10512|10483|10476|96062
1655119500000|2022-06-13 11:25:00|10498|10483|10519|10510|10525|10517|10460|10455|99440
1655119800000|2022-06-13 11:30:00|10514|10517|10487|10472|10520|10517|10480|10470|32293
1655120100000|2022-06-13 11:35:00|10488|10480|10519|10505|10520|10514|10470|10457|30680
1655120400000|2022-06-13 11:40:00|10518|10500|10466|10455|10518|10500|10460|10455|32408
1655120700000|2022-06-13 11:45:00|10467|10460|10415|10401|10474|10461|10410|10400|110133
1655121000000|2022-06-13 11:50:00|10414|10400|10450|10444|10450|10444|10410|10400|79617
1655121300000|2022-06-13 11:55:00|10449|10441|10457|10440|10485|10464|10430|10421|33272
1655121600000|2022-06-13 12:00:00|10447|10450|10485|10481|10495|10493|10447|10450|77435
1655121900000|2022-06-13 12:05:00|10483|10474|10495|10490|10500|10495|10480|10471|53493
1655122200000|2022-06-13 12:10:00|10490|10482|10510|10503|10525|10520|10490|10480|38981
1655122500000|2022-06-13 12:15:00|10516|10505|10480|10470|10520|10507|10467|10460|46632
1655122800000|2022-06-13 12:20:00|10485|10475|10510|10502|10510|10504|10475|10471|33587
1655123100000|2022-06-13 12:25:00|10504|10500|10500|10495|10506|10500|10490|10481|17313
1655123400000|2022-06-13 12:30:00|10495|10492|10480|10472|10506|10500|10477|10472|32244
1655123700000|2022-06-13 12:35:00|10485|10476|10515|10509|10515|10509|10479|10472|40468
1655124000000|2022-06-13 12:40:00|10518|10512|10500|10499|10529|10528|10497|10488|32385
1655124300000|2022-06-13 12:45:00|10498|10488|10500|10488|10519|10515|10490|10488|33762
1655124600000|2022-06-13 12:50:00|10499|10490|10493|10488|10509|10500|10490|10488|22725
1655124900000|2022-06-13 12:55:00|10500|10496|10500|10496|10510|10505|10495|10488|22681
1655125200000|2022-06-13 13:00:00|10495|10491|10481|10478|10500|10500|10479|10478|22234
1655125500000|2022-06-13 13:05:00|10483|10479|10499|10471|10505|10497|10467|10465|51923
1655125800000|2022-06-13 13:10:00|10493|10475|10510|10500|10510|10509|10470|10468|50418
1655126100000|2022-06-13 13:15:00|10509|10509|10499|10490|10525|10522|10481|10475|35335
1655126400000|2022-06-13 13:20:00|10495|10485|10482|10474|10495|10490|10478|10474|45314
1655126700000|2022-06-13 13:25:00|10475|10473|10424|10419|10475|10473|10404|10400|186531
1655127000000|2022-06-13 13:30:00|10425|10418|10539|10535|10574|10569|10389|10386|2930069
1655127300000|2022-06-13 13:35:00|10537|10531|10588|10583|10655|10650|10484|10482|944370
1655127600000|2022-06-13 13:40:00|10587|10581|10559|10555|10593|10588|10464|10462|1001534
1655127900000|2022-06-13 13:45:00|10558|10554|10516|10514|10630|10625|10508|10505|540364
1655128200000|2022-06-13 13:50:00|10515|10511|10526|10522|10562|10558|10502|10500|520469
1655128500000|2022-06-13 13:55:00|10525|10521|10565|10560|10624|10620|10521|10518|601602
1655128800000|2022-06-13 14:00:00|10573|10562|10546|10540|10643|10640|10502|10500|655355
1655129100000|2022-06-13 14:05:00|10543|10539|10490|10487|10595|10592|10479|10478|703593
1655129400000|2022-06-13 14:10:00|10488|10488|10465|10463|10530|10524|10428|10426|576580
1655129700000|2022-06-13 14:15:00|10464|10461|10391|10386|10464|10461|10385|10385|610847
1655130000000|2022-06-13 14:20:00|10390|10388|10304|10302|10435|10433|10304|10302|914898
1655130300000|2022-06-13 14:25:00|10303|10303|10278|10275|10315|10313|10252|10250|1086633
1655130600000|2022-06-13 14:30:00|10277|10274|10283|10281|10294|10293|10239|10237|705879
1655130900000|2022-06-13 14:35:00|10282|10282|10273|10270|10338|10335|10272|10270|729741
1655131200000|2022-06-13 14:40:00|10272|10268|10225|10224|10275|10273|10188|10186|810683
1655131500000|2022-06-13 14:45:00|10226|10225|10260|10257|10267|10265|10220|10218|355834
1655131800000|2022-06-13 14:50:00|10259|10259|10259|10258|10272|10268|10236|10233|445032
1655132100000|2022-06-13 14:55:00|10260|10259|10266|10265|10289|10285|10242|10240|422265
1655132400000|2022-06-13 15:00:00|10267|10264|10228|10226|10279|10278|10222|10220|411685
1655132700000|2022-06-13 15:05:00|10229|10227|10260|10258|10276|10274|10214|10213|326600
1655133000000|2022-06-13 15:10:00|10259|10257|10306|10303|10317|10315|10235|10234|482718
1655133300000|2022-06-13 15:15:00|10305|10300|10321|10320|10333|10330|10297|10294|435165
1655133600000|2022-06-13 15:20:00|10320|10319|10368|10366|10370|10368|10312|10309|451718
1655133900000|2022-06-13 15:25:00|10369|10367|10310|10305|10372|10369|10297|10293|296544
1655134200000|2022-06-13 15:30:00|10309|10307|10315|10310|10328|10325|10287|10284|275952
1655134500000|2022-06-13 15:35:00|10316|10311|10350|10347|10356|10352|10312|10307|263528
1655134800000|2022-06-13 15:40:00|10351|10349|10349|10344|10374|10370|10334|10330|255843
1655135100000|2022-06-13 15:45:00|10346|10345|10343|10342|10354|10351|10309|10306|221753
1655135400000|2022-06-13 15:50:00|10339|10339|10332|10331|10358|10355|10310|10306|231430
1655135700000|2022-06-13 15:55:00|10334|10332|10360|10356|10365|10362|10325|10322|261063
1655136000000|2022-06-13 16:00:00|10359|10357|10390|10384|10411|10408|10351|10350|381426
1655136300000|2022-06-13 16:05:00|10387|10387|10370|10366|10410|10406|10353|10351|270256
1655136600000|2022-06-13 16:10:00|10367|10364|10388|10386|10413|10410|10351|10350|318079
1655136900000|2022-06-13 16:15:00|10389|10387|10375|10373|10399|10396|10360|10357|177861
1655137200000|2022-06-13 16:20:00|10377|10374|10381|10377|10398|10397|10370|10364|259004
1655137500000|2022-06-13 16:25:00|10380|10378|10377|10376|10393|10392|10363|10360|236677
1655137800000|2022-06-13 16:30:00|10376|10375|10427|10424|10434|10429|10369|10367|308865
1655138100000|2022-06-13 16:35:00|10425|10426|10496|10493|10520|10517|10425|10424|466032
1655138400000|2022-06-13 16:40:00|10494|10491|10443|10439|10499|10497|10436|10434|242389
1655138700000|2022-06-13 16:45:00|10446|10441|10450|10447|10454|10453|10426|10422|167545
1655139000000|2022-06-13 16:50:00|10449|10448|10402|10399|10469|10464|10401|10398|205977
1655139300000|2022-06-13 16:55:00|10404|10400|10395|10393|10425|10423|10375|10372|250906
1655139600000|2022-06-13 17:00:00|10397|10394|10376|10373|10397|10394|10369|10368|200922
1655139900000|2022-06-13 17:05:00|10374|10372|10383|10382|10387|10384|10361|10358|219733
1655140200000|2022-06-13 17:10:00|10384|10383|10373|10371|10386|10383|10355|10353|200450
1655140500000|2022-06-13 17:15:00|10372|10370|10383|10380|10398|10396|10369|10366|171872
1655140800000|2022-06-13 17:20:00|10382|10377|10373|10370|10384|10382|10357|10355|130116
1655141100000|2022-06-13 17:25:00|10372|10371|10368|10367|10385|10383|10342|10340|234662
1655141400000|2022-06-13 17:30:00|10370|10366|10354|10352|10379|10377|10349|10347|160169
1655141700000|2022-06-13 17:35:00|10353|10351|10375|10372|10377|10375|10348|10346|195694
1655142000000|2022-06-13 17:40:00|10376|10373|10422|10419|10423|10420|10369|10367|208557
1655142300000|2022-06-13 17:45:00|10421|10420|10460|10458|10461|10460|10416|10414|222709
1655142600000|2022-06-13 17:50:00|10459|10457|10441|10437|10464|10462|10423|10422|219019
1655142900000|2022-06-13 17:55:00|10440|10438|10455|10453|10458|10457|10433|10432|155193
1655143200000|2022-06-13 18:00:00|10453|10452|10431|10430|10458|10456|10426|10423|232763
1655143500000|2022-06-13 18:05:00|10430|10429|10416|10413|10445|10443|10412|10409|191449
1655143800000|2022-06-13 18:10:00|10415|10412|10395|10393|10422|10420|10391|10389|161948
1655144100000|2022-06-13 18:15:00|10394|10392|10429|10426|10431|10429|10385|10382|166090
1655144400000|2022-06-13 18:20:00|10430|10427|10425|10422|10446|10443|10413|10412|204568
1655144700000|2022-06-13 18:25:00|10424|10423|10431|10428|10445|10442|10424|10422|170551
1655145000000|2022-06-13 18:30:00|10430|10427|10424|10421|10435|10432|10390|10389|364574
1655145300000|2022-06-13 18:35:00|10426|10422|10462|10460|10481|10479|10416|10415|364032
1655145600000|2022-06-13 18:40:00|10461|10459|10475|10474|10480|10478|10454|10453|208199
1655145900000|2022-06-13 18:45:00|10477|10475|10468|10466|10487|10486|10446|10442|257505
1655146200000|2022-06-13 18:50:00|10467|10463|10449|10446|10469|10467|10442|10439|189906
1655146500000|2022-06-13 18:55:00|10447|10445|10424|10421|10448|10446|10417|10416|237538
1655146800000|2022-06-13 19:00:00|10427|10422|10441|10437|10454|10451|10402|10400|328690
1655147100000|2022-06-13 19:05:00|10440|10436|10408|10405|10458|10455|10407|10405|352622
1655147400000|2022-06-13 19:10:00|10407|10406|10385|10382|10409|10408|10372|10370|371456
1655147700000|2022-06-13 19:15:00|10384|10381|10410|10406|10474|10472|10359|10357|646124
1655148000000|2022-06-13 19:20:00|10409|10405|10378|10377|10428|10425|10368|10365|447013
1655148300000|2022-06-13 19:25:00|10377|10376|10348|10347|10382|10380|10346|10344|418406
1655148600000|2022-06-13 19:30:00|10349|10346|10355|10354|10365|10363|10336|10334|384605
1655148900000|2022-06-13 19:35:00|10356|10353|10361|10358|10405|10402|10356|10353|447871
1655149200000|2022-06-13 19:40:00|10362|10360|10367|10364|10379|10378|10359|10357|442226
1655149500000|2022-06-13 19:45:00|10366|10363|10374|10373|10397|10395|10360|10359|521171
1655149800000|2022-06-13 19:50:00|10378|10375|10368|10365|10386|10379|10327|10326|1278244
1655150100000|2022-06-13 19:55:00|10370|10364|10375|10371|10408|10405|10360|10357|2007365
1655150400000|2022-06-13 20:00:00|10374|10368|10383|10376|10386|10376|10358|10350|7348194
1655150700000|2022-06-13 20:05:00|10384|10379|10395|10390|10406|10400|10380|10368|43565
1655151000000|2022-06-13 20:10:00|10392|10392|10404|10390|10411|10405|10392|10380|28311
1655151300000|2022-06-13 20:15:00|10396|10391|10391|10385|10397|10393|10389|10380|11550
1655151600000|2022-06-13 20:20:00|10395|10381|10391|10380|10397|10390|10388|10380|7459
1655151900000|2022-06-13 20:25:00|10385|10375|10380|10375|10385|10375|10370|10365|20610
1655152200000|2022-06-13 20:30:00|10379|10379|10381|10376|10405|10400|10379|10375|12954
1655152500000|2022-06-13 20:35:00|10387|10380|10400|10380|10400|10390|10383|10376|6397
1655152800000|2022-06-13 20:40:00|10399|10389|10394|10385|10399|10395|10390|10381|2662
1655153100000|2022-06-13 20:45:00|10393|10390|10386|10381|10394|10390|10381|10380|3886
1655153400000|2022-06-13 20:50:00|10385|10382|10385|10375|10385|10382|10380|10375|10297
1655153700000|2022-06-13 20:55:00|10378|10371|10380|10376|10380|10376|10375|10371|10928
1655154000000|2022-06-13 21:00:00|10379|10375|10377|10371|10380|10377|10377|10371|2055
1655154300000|2022-06-13 21:05:00|10380|10377|10380|10377|10380|10377|10380|10376|2490
1655154600000|2022-06-13 21:10:00|10377|10376|10380|10372|10380|10376|10377|10370|5914
1655154900000|2022-06-13 21:15:00|10385|10371|10380|10372|10385|10375|10380|10370|2149
1655155200000|2022-06-13 21:20:00||10376||10377||10377||10376|2279
1655155500000|2022-06-13 21:25:00|10379|10376|10379|10376|10379|10377|10379|10375|5694
1655155800000|2022-06-13 21:30:00|10380|10380|10389|10380|10390|10387|10380|10380|4199
1655156100000|2022-06-13 21:35:00|10385||10385||10385||10385||366
1655156400000|2022-06-13 21:40:00|10384|10382|10385|10383|10385|10383|10384|10382|3015
1655156700000|2022-06-13 21:45:00|10384|10384|10388|10383|10388|10384|10384|10383|1423
1655157000000|2022-06-13 21:50:00|10385|10382|10383|10380|10385|10383|10383|10380|8148
1655157300000|2022-06-13 21:55:00|10380|10381|10379|10377|10380|10382|10378|10376|1080
1655157600000|2022-06-13 22:00:00|10383|10378|10390|10371|10410|10400|10383|10370|22226
1655157900000|2022-06-13 22:05:00|10398|10375|10409|10400|10409|10400|10390|10375|7918
1655158200000|2022-06-13 22:10:00|10407|10401|10410|10400|10410|10401|10407|10400|1890
1655158500000|2022-06-13 22:15:00|10419|10407|10415|10405|10419|10407|10410|10405|4323
1655158800000|2022-06-13 22:20:00|10418|10415|10433|10424|10433|10424|10418|10401|10161
1655159100000|2022-06-13 22:25:00|10436|10428|10446|10429|10447|10435|10436|10428|6349
1655159400000|2022-06-13 22:30:00|10445|10430|10440|10425|10445|10430|10437|10425|6655
1655159700000|2022-06-13 22:35:00|10435|10428|10434|10420|10435|10428|10415|10401|5030
1655160000000|2022-06-13 22:40:00|10435|10418|10425|10420|10435|10420|10416|10415|3864
1655160300000|2022-06-13 22:45:00|10419|10418|10419|10418|10419|10419|10419|10418|1860
1655160600000|2022-06-13 22:50:00|10420|10415|10424|10411|10425|10415|10420|10411|1254
1655160900000|2022-06-13 22:55:00|10421|10412|10413|10412|10421|10412|10412|10412|1617
1655161200000|2022-06-13 23:00:00|10412|10411|10413|10400|10413|10412|10412|10400|3553
1655161500000|2022-06-13 23:05:00|10409|10401|10409|10401|10409|10401|10409|10400|727
1655161800000|2022-06-13 23:10:00|10407|10400|10401|10400|10407|10400|10401|10400|4983
1655162100000|2022-06-13 23:15:00|10405|10395|10400|10397|10405|10400|10400|10395|4338
1655162400000|2022-06-13 23:20:00||10387||10390||10390||10387|542
1655162700000|2022-06-13 23:25:00|10399|10388|10394|10388|10399|10388|10394|10388|1607
1655163000000|2022-06-13 23:30:00|10390|10387|10390|10380|10392|10387|10388|10380|1777
1655163300000|2022-06-13 23:35:00|10385|10390|10385|10370|10396|10395|10385|10370|3726
1655163600000|2022-06-13 23:40:00|10380|10375|10379|10375|10385|10376|10371|10370|3106
1655163900000|2022-06-13 23:45:00|10378|10370|10379|10375|10379|10376|10374|10370|3929
1655164200000|2022-06-13 23:50:00|10376|10374|10378|10372|10384|10379|10371|10370|9882
1655164500000|2022-06-13 23:55:00|10376|10375|10410|10376|10410|10400|10374|10371|17835
1655193600000|2022-06-14 08:00:00|10526|10521|10550|10528|10572|10540|10523|10507|9866
1655193900000|2022-06-14 08:05:00|10549|10518|10533|10502|10550|10530|10500|10488|5898
1655194200000|2022-06-14 08:10:00|10520|10505|10546|10511|10550|10531|10520|10488|10314
1655194500000|2022-06-14 08:15:00|10550|10515|10535|10507|10550|10523|10532|10507|772
1655194800000|2022-06-14 08:20:00|10534|10508|10535|10518|10535|10518|10534|10507|1488
1655195100000|2022-06-14 08:25:00|10534|10510|10527|10507|10535|10518|10518|10507|2164
1655195400000|2022-06-14 08:30:00|10521|10515|10520|10515|10527|10522|10518|10507|3022
1655195700000|2022-06-14 08:35:00|10527|10507|10515|10507|10527|10507|10514|10507|3202
1655196000000|2022-06-14 08:40:00|10514|10497|10515|10508|10515|10508|10510|10490|2352
1655196300000|2022-06-14 08:45:00|10511|10502|10480|10470|10511|10502|10480|10470|3814
1655196600000|2022-06-14 08:50:00|10473|10467|10480|10471|10500|10482|10467|10456|3040
1655196900000|2022-06-14 08:55:00|10485|10456|10484|10459|10485|10476|10458|10456|8849
1655197200000|2022-06-14 09:00:00|10472|10456|10484|10457|10484|10473|10472|10456|1664
1655197500000|2022-06-14 09:05:00|10468|10458|10484|10473|10484|10473|10468|10456|838
1655197800000|2022-06-14 09:10:00|10483|10463|10456|10440|10484|10475|10456|10430|3021
1655198100000|2022-06-14 09:15:00|10450|10434|10480|10446|10480|10460|10450|10430|1965
1655198400000|2022-06-14 09:20:00|10479|10459|10499|10461|10499|10490|10470|10405|5509
1655198700000|2022-06-14 09:25:00|10497|10480|10480|10460|10499|10480|10476|10444|5508
1655199000000|2022-06-14 09:30:00|10466|10471|10460|10437|10470|10471|10460|10400|2261
1655199300000|2022-06-14 09:35:00|10470|10438|10472|10450|10472|10451|10470|10435|1688
1655199600000|2022-06-14 09:40:00|10471|10451|10480|10461|10480|10461|10471|10447|1656
1655199900000|2022-06-14 09:45:00|10476|10462|10480|10467|10480|10467|10475|10462|312
1655200200000|2022-06-14 09:50:00|10479|10458|10480|10474|10480|10474|10479|10455|2592
1655200500000|2022-06-14 09:55:00|10473|10458|10473|10450|10473|10458|10473|10447|1627
1655200800000|2022-06-14 10:00:00|10468|10448|10450|10417|10473|10453|10450|10400|4142
1655201100000|2022-06-14 10:05:00|10435|10419|10450|10423|10450|10435|10435|10407|1735
1655201400000|2022-06-14 10:10:00|10437|10420|10430|10409|10450|10427|10430|10408|2031
1655201700000|2022-06-14 10:15:00|10444|10413|10420|10405|10450|10423|10405|10396|3604
1655202000000|2022-06-14 10:20:00|10400|10396|10415|10402|10420|10412|10400|10390|3097
1655202300000|2022-06-14 10:25:00|10420|10405|10410|10402|10420|10409|10409|10402|2907
1655202600000|2022-06-14 10:30:00|10415|10431|10450|10425|10450|10431|10415|10414|4257
1655202900000|2022-06-14 10:35:00|10445|10426|10445|10425|10445|10440|10430|10415|3275
1655203200000|2022-06-14 10:40:00|10450|10440|10519|10503|10550|10536|10450|10425|49676
1655203500000|2022-06-14 10:45:00|10520|10482|10519|10508|10530|10528|10519|10482|8114
1655203800000|2022-06-14 10:50:00|10520|10494|10520|10491|10520|10500|10510|10482|3559
1655204100000|2022-06-14 10:55:00|10530|10489|10518|10502|10530|10511|10511|10488|8375
1655204400000|2022-06-14 11:00:00|10511|10500|10475|10456|10518|10500|10463|10450|23270
1655204700000|2022-06-14 11:05:00|10480|10454|10469|10455|10480|10475|10460|10451|11506
1655205000000|2022-06-14 11:10:00|10460|10450|10499|10490|10499|10490|10460|10450|12511
1655205300000|2022-06-14 11:15:00|10490|10488|10487|10480|10490|10488|10487|10462|4076
1655205600000|2022-06-14 11:20:00|10490|10478|10498|10485|10499|10491|10489|10475|5454
1655205900000|2022-06-14 11:25:00|10497|10490|10490|10481|10497|10493|10479|10475|5908
1655206200000|2022-06-14 11:30:00|10488|10480|10480|10471|10495|10487|10480|10471|6773
1655206500000|2022-06-14 11:35:00|10475|10475|10465|10450|10475|10475|10449|10437|12929
1655206800000|2022-06-14 11:40:00|10460|10451|10440|10430|10465|10465|10440|10430|10035
1655207100000|2022-06-14 11:45:00|10442|10434|10465|10450|10467|10455|10440|10430|12818
1655207400000|2022-06-14 11:50:00|10461|10445|10450|10430|10461|10450|10450|10430|3651
1655207700000|2022-06-14 11:55:00|10440|10425|10448|10435|10450|10441|10440|10425|3549
1655208000000|2022-06-14 12:00:00|10440|10433|10484|10465|10485|10478|10440|10425|47196
1655208300000|2022-06-14 12:05:00|10480|10480|10475|10465|10484|10480|10470|10465|6579
1655208600000|2022-06-14 12:10:00|10464|10454|10466|10460|10475|10460|10452|10440|9661
1655208900000|2022-06-14 12:15:00|10467|10465|10470|10462|10477|10470|10466|10461|8731
1655209200000|2022-06-14 12:20:00|10465|10461|10482|10479|10482|10479|10464|10461|18883
1655209500000|2022-06-14 12:25:00|10481|10475|10467|10461|10481|10475|10467|10461|4182
1655209800000|2022-06-14 12:30:00|10468|10460|10518|10505|10518|10511|10468|10455|45352
1655210100000|2022-06-14 12:35:00|10514|10512|10509|10500|10514|10513|10490|10472|31069
1655210400000|2022-06-14 12:40:00|10514|10501|10550|10530|10570|10560|10514|10500|60434
1655210700000|2022-06-14 12:45:00|10540|10532|10518|10509|10550|10545|10508|10506|40065
1655211000000|2022-06-14 12:50:00|10516|10510|10530|10522|10549|10546|10506|10500|22650
1655211300000|2022-06-14 12:55:00|10543|10525|10538|10525|10543|10535|10530|10525|14101
1655211600000|2022-06-14 13:00:00|10535|10520|10534|10518|10539|10531|10510|10500|24737
1655211900000|2022-06-14 13:05:00|10528|10508|10490|10476|10528|10508|10480|10462|27001
1655212200000|2022-06-14 13:10:00|10489|10483|10500|10483|10510|10501|10489|10481|9420
1655212500000|2022-06-14 13:15:00|10505|10493|10543|10535|10549|10547|10505|10493|36394
1655212800000|2022-06-14 13:20:00|10540|10530|10545|10530|10549|10548|10534|10530|20347
1655213100000|2022-06-14 13:25:00|10544|10532|10422|10417|10544|10532|10398|10390|305313
1655213400000|2022-06-14 13:30:00|10429|10419|10393|10389|10490|10484|10375|10371|2014559
1655213700000|2022-06-14 13:35:00|10396|10391|10409|10401|10464|10460|10340|10336|783672
1655214000000|2022-06-14 13:40:00|10408|10403|10278|10273|10408|10403|10276|10273|546613
1655214300000|2022-06-14 13:45:00|10275|10272|10287|10283|10344|10342|10275|10272|662082
1655214600000|2022-06-14 13:50:00|10289|10285|10345|10344|10345|10344|10259|10257|563986
1655214900000|2022-06-14 13:55:00|10346|10345|10371|10366|10374|10372|10285|10282|656841
1655215200000|2022-06-14 14:00:00|10369|10365|10394|10391|10439|10436|10358|10355|555278
1655215500000|2022-06-14 14:05:00|10392|10390|10342|10339|10419|10414|10325|10322|427288
1655215800000|2022-06-14 14:10:00|10341|10338|10313|10311|10367|10366|10305|10302|298908
1655216100000|2022-06-14 14:15:00|10312|10310|10288|10285|10340|10339|10286|10283|358951
1655216400000|2022-06-14 14:20:00|10286|10282|10296|10292|10317|10314|10246|10242|405872
1655216700000|2022-06-14 14:25:00|10294|10289|10270|10265|10311|10309|10259|10257|204881
1655217000000|2022-06-14 14:30:00|10271|10267|10283|10278|10306|10304|10256|10253|292553
1655217300000|2022-06-14 14:35:00|10282|10280|10300|10298|10318|10316|10273|10270|225526
1655217600000|2022-06-14 14:40:00|10299|10297|10278|10276|10308|10304|10247|10245|229772
1655217900000|2022-06-14 14:45:00|10281|10277|10352|10349|10361|10357|10270|10267|387538
1655218200000|2022-06-14 14:50:00|10351|10350|10321|10316|10365|10362|10316|10313|321488
1655218500000|2022-06-14 14:55:00|10320|10315|10325|10323|10342|10340|10309|10306|186315
1655218800000|2022-06-14 15:00:00|10327|10324|10347|10342|10368|10364|10309|10304|266643
1655219100000|2022-06-14 15:05:00|10346|10344|10305|10303|10346|10344|10291|10289|230087
1655219400000|2022-06-14 15:10:00|10304|10302|10302|10299|10314|10309|10285|10283|181127
1655219700000|2022-06-14 15:15:00|10301|10298|10309|10308|10319|10316|10282|10274|384023
1655220000000|2022-06-14 15:20:00|10308|10307|10334|10331|10334|10332|10281|10279|205994
1655220300000|2022-06-14 15:25:00|10331|10330|10322|10318|10342|10339|10306|10304|207768
1655220600000|2022-06-14 15:30:00|10321|10316|10335|10333|10345|10344|10302|10300|203837
1655220900000|2022-06-14 15:35:00|10338|10334|10332|10328|10355|10353|10315|10314|236519
1655221200000|2022-06-14 15:40:00|10331|10329|10347|10343|10355|10353|10318|10317|193697
1655221500000|2022-06-14 15:45:00|10346|10344|10369|10366|10381|10380|10343|10341|240160
1655221800000|2022-06-14 15:50:00|10370|10368|10388|10385|10389|10387|10356|10354|225177
1655222100000|2022-06-14 15:55:00|10389|10386|10398|10393|10410|10407|10379|10376|228445
1655222400000|2022-06-14 16:00:00|10395|10394|10353|10351|10396|10395|10342|10340|170868
1655222700000|2022-06-14 16:05:00|10352|10352|10339|10337|10353|10352|10322|10320|140650
1655223000000|2022-06-14 16:10:00|10338|10336|10327|10326|10355|10354|10327|10325|116673
1655223300000|2022-06-14 16:15:00|10328|10325|10344|10341|10353|10352|10308|10305|185271
1655223600000|2022-06-14 16:20:00|10345|10342|10349|10347|10362|10360|10336|10332|159707
1655223900000|2022-06-14 16:25:00|10350|10348|10339|10336|10351|10349|10335|10332|89164
1655224200000|2022-06-14 16:30:00|10341|10338|10317|10314|10351|10349|10316|10314|150491
1655224500000|2022-06-14 16:35:00|10316|10313|10310|10307|10327|10325|10298|10295|173461
1655224800000|2022-06-14 16:40:00|10309|10305|10329|10326|10334|10331|10303|10300|112526
1655225100000|2022-06-14 16:45:00|10328|10325|10348|10345|10348|10347|10325|10321|205544
1655225400000|2022-06-14 16:50:00|10347|10344|10343|10339|10353|10350|10329|10327|240268
1655225700000|2022-06-14 16:55:00|10341|10338|10347|10344|10356|10353|10334|10332|242355
1655226000000|2022-06-14 17:00:00|10346|10345|10367|10362|10372|10370|10342|10341|119229
1655226300000|2022-06-14 17:05:00|10368|10366|10391|10388|10395|10394|10357|10356|330079
1655226600000|2022-06-14 17:10:00|10392|10390|10378|10377|10410|10408|10373|10372|272581
1655226900000|2022-06-14 17:15:00|10380|10378|10415|10413|10435|10433|10371|10370|377723
1655227200000|2022-06-14 17:20:00|10418|10414|10408|10405|10428|10425|10402|10400|236247
1655227500000|2022-06-14 17:25:00|10407|10406|10360|10357|10408|10406|10357|10355|232941
1655227800000|2022-06-14 17:30:00|10359|10356|10328|10326|10367|10363|10323|10322|245991
1655228100000|2022-06-14 17:35:00|10327|10327|10308|10307|10335|10332|10305|10303|218211
1655228400000|2022-06-14 17:40:00|10307|10306|10290|10288|10321|10319|10279|10278|300411
1655228700000|2022-06-14 17:45:00|10291|10289|10269|10266|10303|10302|10264|10262|317075
1655229000000|2022-06-14 17:50:00|10268|10267|10285|10282|10294|10292|10266|10264|217270
1655229300000|2022-06-14 17:55:00|10284|10283|10275|10275|10295|10292|10270|10268|190401
1655229600000|2022-06-14 18:00:00|10277|10274|10297|10296|10307|10306|10269|10267|256454
1655229900000|2022-06-14 18:05:00|10296|10295|10307|10305|10325|10324|10289|10287|208322
1655230200000|2022-06-14 18:10:00|10306|10306|10293|10290|10308|10307|10278|10277|218242
1655230500000|2022-06-14 18:15:00|10292|10291|10301|10298|10304|10302|10280|10278|174572
1655230800000|2022-06-14 18:20:00|10300|10299|10306|10303|10320|10317|10295|10294|174335
1655231100000|2022-06-14 18:25:00|10305|10302|10299|10296|10311|10309|10292|10291|168708
1655231400000|2022-06-14 18:30:00|10298|10297|10302|10300|10308|10306|10282|10281|201546
1655231700000|2022-06-14 18:35:00|10303|10301|10290|10289|10310|10309|10290|10289|183149
1655232000000|2022-06-14 18:40:00|10289|10288|10277|10276|10291|10290|10272|10270|220073
1655232300000|2022-06-14 18:45:00|10276|10275|10255|10253|10288|10287|10252|10251|246672
1655232600000|2022-06-14 18:50:00|10254|10252|10252|10250|10266|10263|10250|10249|312833
1655232900000|2022-06-14 18:55:00|10251|10251|10241|10240|10255|10254|10237|10235|226702
1655233200000|2022-06-14 19:00:00|10242|10239|10230|10229|10244|10243|10226|10224|278454
1655233500000|2022-06-14 19:05:00|10231|10230|10191|10189|10231|10230|10188|10186|403865
1655233800000|2022-06-14 19:10:00|10193|10190|10154|10153|10210|10208|10145|10142|510480
1655234100000|2022-06-14 19:15:00|10155|10154|10158|10156|10163|10161|10146|10145|274434
1655234400000|2022-06-14 19:20:00|10160|10157|10168|10166|10182|10179|10158|10156|374519
1655234700000|2022-06-14 19:25:00|10169|10167|10226|10223|10234|10232|10167|10166|575465
1655235000000|2022-06-14 19:30:00|10225|10224|10235|10233|10262|10260|10220|10218|594574
1655235300000|2022-06-14 19:35:00|10236|10232|10268|10266|10283|10282|10231|10228|591019
1655235600000|2022-06-14 19:40:00|10267|10268|10245|10244|10293|10291|10240|10237|502392
1655235900000|2022-06-14 19:45:00|10244|10243|10267|10261|10284|10282|10228|10227|497354
1655236200000|2022-06-14 19:50:00|10270|10262|10229|10228|10274|10267|10214|10211|810193
1655236500000|2022-06-14 19:55:00|10228|10227|10235|10231|10244|10243|10216|10215|1528156
1655236800000|2022-06-14 20:00:00|10239|10234|10228|10223|10244|10234|10228|10211|30056
1655237100000|2022-06-14 20:05:00|10231|10220|10228|10227|10231|10227|10223|10220|9087
1655237400000|2022-06-14 20:10:00|10229|10228|10237|10232|10237|10233|10229|10225|15610
1655237700000|2022-06-14 20:15:00|10234|10231|10230|10220|10237|10233|10230|10220|5111
1655238000000|2022-06-14 20:20:00|10225|10221|10226|10224|10226|10224|10225|10220|2502
1655238300000|2022-06-14 20:25:00|10225|10220|10224|10221|10225|10223|10223|10220|2357
1655238600000|2022-06-14 20:30:00|10223|10222|10225|10219|10225|10224|10222|10219|9375
1655238900000|2022-06-14 20:35:00|10222|10217|10225|10220|10225|10220|10221|10217|1747
1655239200000|2022-06-14 20:40:00|10223|10221|10238|10230|10238|10232|10223|10220|11719
1655239500000|2022-06-14 20:45:00|10233|10225|10238|10228|10238|10236|10230|10225|9983
1655239800000|2022-06-14 20:50:00|10232|10230|10235|10230|10236|10233|10232|10230|9241
1655240100000|2022-06-14 20:55:00|10234|10225|10233|10230|10234|10231|10231|10225|17208
1655240400000|2022-06-14 21:00:00|10230|10229|10230|10224|10232|10229|10230|10224|5922
1655240700000|2022-06-14 21:05:00|10229|10226|10228|10224|10229|10226|10227|10224|2135
1655241000000|2022-06-14 21:10:00|10230|10221|10233|10226|10234|10229|10230|10221|17717
1655241300000|2022-06-14 21:15:00|10234|10233|10239|10234|10240|10234|10233|10227|4702
1655241600000|2022-06-14 21:20:00|10233|10231|10233|10231|10233|10231|10233|10231|675
1655241900000|2022-06-14 21:25:00|10235|10233|10235|10230|10235|10233|10235|10227|4789
1655242200000|2022-06-14 21:30:00|10231|10228|10230|10224|10231|10230|10230|10224|2282
1655242500000|2022-06-14 21:35:00|10229|10222|10229|10225|10229|10228|10229|10222|1052
1655242800000|2022-06-14 21:40:00||10224||10224||10224||10224|273
1655243100000|2022-06-14 21:45:00|10228|10226|10226|10224|10228|10226|10226|10224|962
1655243400000|2022-06-14 21:50:00|10228|10223|10225|10222|10228|10223|10225|10220|991
1655243700000|2022-06-14 21:55:00|10228||10228||10228||10228||892
1655244000000|2022-06-14 22:00:00|10229|10230|10246|10242|10246|10242|10229|10222|22806
1655244300000|2022-06-14 22:05:00|10249|10244|10248|10233|10249|10244|10246|10231|2860
1655244600000|2022-06-14 22:10:00|10244|10232|10244|10233|10244|10233|10244|10232|2031
1655244900000|2022-06-14 22:15:00|10240|10235|10244|10235|10244|10237|10240|10234|1779
1655245200000|2022-06-14 22:20:00|10249|10236|10267|10246|10271|10263|10249|10236|9778
1655245500000|2022-06-14 22:25:00|10260|10237|10254|10245|10263|10245|10253|10234|3667
1655245800000|2022-06-14 22:30:00|10253|10249|10266|10246|10266|10249|10240|10234|5274
1655246100000|2022-06-14 22:35:00|10256|10256|10249|10237|10256|10258|10240|10234|6696
1655246400000|2022-06-14 22:40:00|10250|10244|10260|10258|10263|10258|10249|10240|11856
1655246700000|2022-06-14 22:45:00|10263|10265|10257|10252|10266|10265|10257|10250|4489
1655247000000|2022-06-14 22:50:00|10260|10250|10260|10254|10266|10263|10260|10250|5143
1655247300000|2022-06-14 22:55:00|10266|10260|10260|10255|10266|10260|10260|10254|2817
1655247600000|2022-06-14 23:00:00|10261|10254|10275|10270|10275|10270|10260|10254|2813
1655247900000|2022-06-14 23:05:00|10276|10266|10275|10258|10276|10266|10275|10255|2183
1655248200000|2022-06-14 23:10:00|10270|10259|10254|10235|10270|10259|10253|10235|6684
1655248500000|2022-06-14 23:15:00|10253|10240|10251|10240|10253|10244|10243|10240|1661
1655248800000|2022-06-14 23:20:00|10252|10242|10252|10250|10255|10250|10251|10242|3020
1655249100000|2022-06-14 23:25:00|10253|10253|10265|10251|10265|10255|10253|10251|3803
1655249400000|2022-06-14 23:30:00|10264|10260|10265|10251|10265|10260|10256|10250|1740
1655249700000|2022-06-14 23:35:00|10264|10252|10262|10261|10265|10261|10262|10252|1045
1655250000000|2022-06-14 23:40:00|10265|10262|10280|10269|10280|10269|10265|10262|4138
1655250300000|2022-06-14 23:45:00|10289|10270|10278|10270|10289|10275|10269|10235|6446
1655250600000|2022-06-14 23:50:00|10282|10269|10285|10279|10300|10292|10278|10269|10050
1655250900000|2022-06-14 23:55:00|10284|10280|10302|10300|10321|10310|10284|10279|28557
1655280000000|2022-06-15 08:00:00|10349|10326|10300|10290|10356|10338|10300|10290|12864
1655280300000|2022-06-15 08:05:00|10312|10291|10340|10323|10350|10326|10311|10290|9871
1655280600000|2022-06-15 08:10:00|10334|10320|10340|10320|10340|10334|10334|10312|2141
1655280900000|2022-06-15 08:15:00|10338|10321|10345|10325|10349|10340|10325|10317|5315
1655281200000|2022-06-15 08:20:00|10340|10326|10345|10326|10345|10340|10340|10320|3760
1655281500000|2022-06-15 08:25:00|10340|10329|10350|10340|10350|10342|10339|10320|4339
1655281800000|2022-06-15 08:30:00|10349|10349|10373|10351|10400|10360|10349|10340|8021
1655282100000|2022-06-15 08:35:00|10363|10350|10350|10333|10363|10350|10339|10331|2650
1655282400000|2022-06-15 08:40:00|10360|10334|10348|10333|10363|10352|10347|10327|2241
1655282700000|2022-06-15 08:45:00|10340|10324|10335|10312|10340|10335|10329|10312|7625
1655283000000|2022-06-15 08:50:00|10332|10310|10329|10307|10335|10312|10310|10302|3881
1655283300000|2022-06-15 08:55:00|10326|10305|10320|10300|10329|10312|10315|10300|1139
1655283600000|2022-06-15 09:00:00|10317|10285|10300|10279|10320|10296|10294|10274|2968
1655283900000|2022-06-15 09:05:00|10289|10287|10288|10281|10289|10287|10288|10250|12811
1655284200000|2022-06-15 09:10:00|10289|10284|10287|10277|10289|10288|10275|10250|7536
1655284500000|2022-06-15 09:15:00|10288|10278|10310|10280|10329|10318|10288|10275|5714
1655284800000|2022-06-15 09:20:00|10306|10281|10299|10280|10310|10290|10298|10280|811
1655285100000|2022-06-15 09:25:00|10298|10281|10294|10284|10298|10293|10294|10280|1221
1655285400000|2022-06-15 09:30:00|10293|10280|10294|10288|10294|10290|10293|10280|2362
1655285700000|2022-06-15 09:35:00||10280||10289||10290||10280|1493
1655286000000|2022-06-15 09:40:00|10300|10280|10319|10291|10320|10294|10300|10280|7420
1655286300000|2022-06-15 09:45:00|10320|10287|10310|10300|10320|10310|10307|10280|1570
1655286600000|2022-06-15 09:50:00|10314|10289|10340|10320|10340|10322|10300|10280|6112
1655286900000|2022-06-15 09:55:00|10326|10317|10337|10303|10340|10317|10326|10294|7928
1655287200000|2022-06-15 10:00:00|10336|10301|10324|10300|10340|10315|10319|10287|1839
1655287500000|2022-06-15 10:05:00|10320|10301|10320|10310|10320|10310|10316|10300|1837
1655287800000|2022-06-15 10:10:00|10315|10300|10320|10311|10320|10315|10315|10300|932
1655288100000|2022-06-15 10:15:00|10315|10300|10340|10330|10340|10330|10315|10300|1717
1655288400000|2022-06-15 10:20:00|10330|10322|10340|10318|10340|10331|10330|10309|2039
1655288700000|2022-06-15 10:25:00|10338|10320|10335|10314|10340|10323|10333|10302|3083
1655289000000|2022-06-15 10:30:00|10329|10307|10332|10303|10335|10323|10329|10301|3247
1655289300000|2022-06-15 10:35:00|10334|10300|10335|10324|10335|10330|10332|10300|3661
1655289600000|2022-06-15 10:40:00|10338|10311|10333|10310|10338|10335|10333|10307|596
1655289900000|2022-06-15 10:45:00|10332|10306|10325|10304|10332|10319|10325|10301|877
1655290200000|2022-06-15 10:50:00|10323|10302|10316|10300|10323|10316|10316|10300|1028
1655290500000|2022-06-15 10:55:00|10325|10301|10325|10300|10325|10322|10322|10300|5141
1655290800000|2022-06-15 11:00:00|10324|10306|10301|10290|10325|10311|10300|10284|16679
1655291100000|2022-06-15 11:05:00|10300|10291|10317|10302|10317|10305|10300|10291|3596
1655291400000|2022-06-15 11:10:00|10315|10303|10325|10318|10325|10318|10312|10300|5855
1655291700000|2022-06-15 11:15:00|10324|10319|10329|10324|10335|10330|10324|10319|23469
1655292000000|2022-06-15 11:20:00|10335|10325|10339|10335|10339|10335|10331|10324|8343
1655292300000|2022-06-15 11:25:00|10340|10336|10335|10324|10340|10337|10328|10324|7058
1655292600000|2022-06-15 11:30:00|10334|10328|10355|10350|10365|10360|10334|10324|15436
1655292900000|2022-06-15 11:35:00|10358|10351|10345|10330|10358|10351|10340|10324|12734
1655293200000|2022-06-15 11:40:00|10340|10324|10340|10332|10340|10333|10330|10324|3557
1655293500000|2022-06-15 11:45:00|10339|10330|10334|10318|10340|10330|10329|10318|8333
1655293800000|2022-06-15 11:50:00|10335|10320|10355|10350|10374|10365|10334|10318|16071
1655294100000|2022-06-15 11:55:00|10360|10360|10360|10350|10370|10360|10350|10345|6453
1655294400000|2022-06-15 12:00:00|10359|10347|10345|10340|10360|10347|10337|10335|4213
1655294700000|2022-06-15 12:05:00|10348|10341|10330|10325|10348|10341|10330|10325|4376
1655295000000|2022-06-15 12:10:00|10340|10332|10333|10321|10341|10332|10315|10302|14135
1655295300000|2022-06-15 12:15:00|10340|10325|10332|10320|10340|10331|10320|10307|7428
1655295600000|2022-06-15 12:20:00|10320|10308|10333|10327|10335|10327|10320|10307|7212
1655295900000|2022-06-15 12:25:00|10328|10321|10333|10320|10333|10326|10321|10312|3511
1655296200000|2022-06-15 12:30:00|10330|10319|10340|10318|10350|10337|10313|10305|19308
1655296500000|2022-06-15 12:35:00|10330|10323|10323|10319|10346|10336|10320|10305|18373
1655296800000|2022-06-15 12:40:00|10320|10305|10315|10312|10335|10326|10309|10305|39235
1655297100000|2022-06-15 12:45:00|10322|10313|10365|10351|10365|10361|10314|10309|39417
1655297400000|2022-06-15 12:50:00|10361|10320|10344|10328|10365|10363|10339|10320|23672
1655297700000|2022-06-15 12:55:00|10340|10340|10340|10320|10340|10340|10320|10315|10126
1655298000000|2022-06-15 13:00:00|10349|10325|10325|10317|10349|10340|10313|10309|28573
1655298300000|2022-06-15 13:05:00|10333|10315|10330|10311|10335|10325|10314|10310|13303
1655298600000|2022-06-15 13:10:00|10335|10309|10335|10323|10337|10330|10310|10300|25005
1655298900000|2022-06-15 13:15:00|10332|10327|10334|10321|10335|10330|10315|10311|17978
1655299200000|2022-06-15 13:20:00|10331|10328|10336|10322|10336|10334|10328|10318|27940
1655299500000|2022-06-15 13:25:00|10342|10334|10385|10371|10397|10392|10342|10330|95646
1655299800000|2022-06-15 13:30:00|10384|10384|10447|10443|10461|10458|10370|10365|883696
1655300100000|2022-06-15 13:35:00|10446|10441|10405|10400|10473|10470|10354|10352|483788
1655300400000|2022-06-15 13:40:00|10409|10403|10489|10484|10498|10497|10409|10403|708923
1655300700000|2022-06-15 13:45:00|10488|10485|10494|10492|10509|10508|10432|10431|841349
1655301000000|2022-06-15 13:50:00|10498|10494|10430|10427|10509|10507|10423|10420|437915
1655301300000|2022-06-15 13:55:00|10429|10425|10435|10431|10464|10462|10422|10420|420593
1655301600000|2022-06-15 14:00:00|10429|10429|10490|10486|10495|10493|10410|10408|425962
1655301900000|2022-06-15 14:05:00|10488|10485|10514|10512|10533|10531|10477|10473|522428
1655302200000|2022-06-15 14:10:00|10513|10508|10516|10513|10541|10539|10490|10488|425489
1655302500000|2022-06-15 14:15:00|10515|10511|10483|10480|10545|10544|10481|10478|457035
1655302800000|2022-06-15 14:20:00|10482|10479|10501|10499|10512|10511|10462|10461|365822
1655303100000|2022-06-15 14:25:00|10500|10498|10516|10512|10524|10522|10477|10475|340508
1655303400000|2022-06-15 14:30:00|10517|10513|10495|10494|10520|10518|10479|10476|317114
1655303700000|2022-06-15 14:35:00|10497|10496|10496|10492|10508|10506|10479|10478|336874
1655304000000|2022-06-15 14:40:00|10495|10493|10489|10488|10525|10523|10484|10483|352769
1655304300000|2022-06-15 14:45:00|10488|10486|10494|10492|10502|10499|10465|10462|314727
1655304600000|2022-06-15 14:50:00|10493|10491|10483|10482|10503|10501|10473|10471|256266
1655304900000|2022-06-15 14:55:00|10482|10481|10530|10527|10538|10534|10480|10478|329771
1655305200000|2022-06-15 15:00:00|10529|10528|10571|10567|10574|10573|10526|10524|385226
1655305500000|2022-06-15 15:05:00|10570|10568|10606|10604|10625|10623|10561|10560|502528
1655305800000|2022-06-15 15:10:00|10605|10603|10608|10606|10628|10626|10591|10588|348001
1655306100000|2022-06-15 15:15:00|10607|10605|10607|10605|10633|10630|10592|10590|282015
1655306400000|2022-06-15 15:20:00|10609|10606|10586|10585|10609|10607|10572|10570|262165
1655306700000|2022-06-15 15:25:00|10585|10584|10581|10579|10602|10600|10575|10573|224039
1655307000000|2022-06-15 15:30:00|10582|10580|10593|10590|10607|10606|10577|10575|217445
1655307300000|2022-06-15 15:35:00|10592|10589|10617|10615|10635|10633|10590|10587|228362
1655307600000|2022-06-15 15:40:00|10616|10614|10629|10628|10630|10628|10607|10605|211246
1655307900000|2022-06-15 15:45:00|10628|10627|10611|10608|10647|10645|10607|10605|254369
1655308200000|2022-06-15 15:50:00|10610|10607|10625|10622|10626|10624|10599|10598|152297
1655308500000|2022-06-15 15:55:00|10626|10624|10636|10635|10650|10647|10622|10620|229052
1655308800000|2022-06-15 16:00:00|10637|10636|10659|10657|10668|10665|10629|10627|250947
1655309100000|2022-06-15 16:05:00|10660|10658|10650|10648|10671|10669|10645|10642|212442
1655309400000|2022-06-15 16:10:00|10649|10647|10665|10663|10667|10666|10646|10643|128847
1655309700000|2022-06-15 16:15:00|10666|10664|10688|10686|10693|10691|10662|10660|286041
1655310000000|2022-06-15 16:20:00|10689|10687|10681|10680|10705|10703|10679|10675|272470
1655310300000|2022-06-15 16:25:00|10679|10678|10669|10668|10685|10684|10661|10657|193115
1655310600000|2022-06-15 16:30:00|10668|10667|10640|10637|10674|10672|10635|10632|260957
1655310900000|2022-06-15 16:35:00|10641|10636|10624|10622|10658|10654|10622|10620|132609
1655311200000|2022-06-15 16:40:00|10625|10623|10611|10609|10632|10630|10598|10597|240170
1655311500000|2022-06-15 16:45:00|10610|10608|10616|10613|10618|10615|10597|10596|165416
1655311800000|2022-06-15 16:50:00|10615|10612|10579|10578|10615|10612|10573|10572|233426
1655312100000|2022-06-15 16:55:00|10581|10579|10549|10548|10584|10580|10538|10536|288123
1655312400000|2022-06-15 17:00:00|10550|10546|10578|10577|10582|10581|10546|10545|202837
1655312700000|2022-06-15 17:05:00|10579|10578|10563|10560|10590|10588|10560|10559|197333
1655313000000|2022-06-15 17:10:00|10564|10561|10594|10592|10606|10604|10550|10549|258466
1655313300000|2022-06-15 17:15:00|10595|10593|10606|10603|10607|10605|10586|10583|187314
1655313600000|2022-06-15 17:20:00|10604|10601|10617|10615|10624|10621|10595|10594|136607
1655313900000|2022-06-15 17:25:00|10616|10614|10623|10621|10632|10631|10609|10607|147125
1655314200000|2022-06-15 17:30:00|10624|10623|10636|10634|10647|10645|10619|10618|152843
1655314500000|2022-06-15 17:35:00|10635|10633|10640|10639|10646|10644|10613|10612|188174
1655314800000|2022-06-15 17:40:00|10642|10638|10622|10620|10642|10641|10619|10617|138015
1655315100000|2022-06-15 17:45:00|10621|10619|10615|10612|10639|10636|10608|10606|161760
1655315400000|2022-06-15 17:50:00|10613|10611|10632|10630|10633|10630|10579|10576|207663
1655315700000|2022-06-15 17:55:00|10631|10629|10670|10664|10690|10687|10631|10629|260733
1655316000000|2022-06-15 18:00:00|10673|10667|10581|10570|10740|10738|10535|10534|748238
1655316300000|2022-06-15 18:05:00|10580|10566|10546|10541|10610|10606|10485|10481|763678
1655316600000|2022-06-15 18:10:00|10548|10542|10584|10581|10601|10599|10503|10500|418262
1655316900000|2022-06-15 18:15:00|10585|10582|10639|10632|10658|10655|10555|10553|515760
1655317200000|2022-06-15 18:20:00|10641|10633|10577|10571|10686|10681|10548|10546|457107
1655317500000|2022-06-15 18:25:00|10579|10572|10575|10565|10624|10619|10545|10543|339307
1655317800000|2022-06-15 18:30:00|10571|10568|10500|10496|10590|10586|10439|10437|554045
1655318100000|2022-06-15 18:35:00|10508|10500|10612|10600|10615|10606|10487|10482|313143
1655318400000|2022-06-15 18:40:00|10813|10805|10808|10803|10860|10855|10777|10772|238290
1655318700000|2022-06-15 18:45:00|10870|10867|10787|10781|10887|10883|10777|10774|591939
1655319000000|2022-06-15 18:50:00|10789|10783|10725|10715|10829|10826|10674|10673|653773
1655319300000|2022-06-15 18:55:00|10727|10717|10668|10663|10757|10750|10636|10632|602586
1655319600000|2022-06-15 19:00:00|10669|10666|10703|10697|10750|10748|10660|10656|491011
1655319900000|2022-06-15 19:05:00|10705|10700|10744|10739|10747|10746|10670|10668|438319
1655320200000|2022-06-15 19:10:00|10741|10740|10685|10683|10770|10765|10671|10664|454362
1655320500000|2022-06-15 19:15:00|10686|10684|10718|10713|10730|10727|10655|10651|422413
1655320800000|2022-06-15 19:20:00|10715|10712|10812|10808|10820|10818|10715|10712|481001
1655321100000|2022-06-15 19:25:00|10813|10809|10834|10832|10838|10835|10780|10777|367225
1655321400000|2022-06-15 19:30:00|10833|10831|10890|10887|10908|10906|10825|10823|762798
1655321700000|2022-06-15 19:35:00|10891|10889|10800|10797|10904|10899|10792|10791|479961
1655322000000|2022-06-15 19:40:00|10799|10796|10759|10755|10801|10796|10740|10736|529844
1655322300000|2022-06-15 19:45:00|10758|10754|10812|10808|10812|10810|10743|10740|592660
1655322600000|2022-06-15 19:50:00|10810|10807|10747|10744|10810|10807|10715|10713|709578
1655322900000|2022-06-15 19:55:00|10745|10741|10768|10767|10780|10778|10745|10741|1471257
1655323200000|2022-06-15 20:00:00|10769|10764|10774|10768|10780|10776|10758|10745|4976124
1655323500000|2022-06-15 20:05:00|10775|10770|10779|10768|10784|10783|10768|10767|17601
1655323800000|2022-06-15 20:10:00|10780|10767|10755|10754|10783|10779|10755|10754|11471
1655324100000|2022-06-15 20:15:00|10760|10752|10735|10720|10760|10752|10728|10718|15394
1655324400000|2022-06-15 20:20:00|10727|10718|10741|10718|10750|10735|10717|10713|9164
1655324700000|2022-06-15 20:25:00|10733|10721|10730|10711|10735|10725|10712|10699|18745
1655325000000|2022-06-15 20:30:00|10725|10710|10765|10748|10765|10753|10725|10710|6445
1655325300000|2022-06-15 20:35:00|10755|10751|10772|10750|10774|10770|10755|10748|8457
1655325600000|2022-06-15 20:40:00|10753|10751|10767|10755|10767|10760|10753|10751|3611
1655325900000|2022-06-15 20:45:00|10765|10760|10774|10765|10774|10765|10759|10753|3569
1655326200000|2022-06-15 20:50:00|10775|10767|10779|10775|10780|10779|10770|10765|6651
1655326500000|2022-06-15 20:55:00|10780|10780|10770|10765|10785|10784|10770|10765|9489
1655326800000|2022-06-15 21:00:00|10769|10766|10788|10780|10788|10780|10769|10766|7072
1655327100000|2022-06-15 21:05:00|10790|10790|10809|10791|10809|10796|10790|10780|19924
1655327400000|2022-06-15 21:10:00|10810|10800|10815|10801|10821|10810|10805|10795|7682
1655327700000|2022-06-15 21:15:00|10820|10810|10819|10803|10820|10810|10810|10803|10312
1655328000000|2022-06-15 21:20:00|10817|10811|10820|10810|10820|10817|10817|10806|1979
1655328300000|2022-06-15 21:25:00|10817|10811|10819|10814|10820|10814|10817|10811|1498
1655328600000|2022-06-15 21:30:00|10821|10815|10830|10825|10830|10825|10814|10812|9340
1655328900000|2022-06-15 21:35:00|10832|10823|10842|10839|10844|10839|10830|10815|9378
1655329200000|2022-06-15 21:40:00|10844|10840|10840|10827|10848|10845|10828|10821|8364
1655329500000|2022-06-15 21:45:00|10839|10828|10839|10837|10839|10837|10839|10828|2930
1655329800000|2022-06-15 21:50:00|10844|10840|10856|10850|10856|10850|10844|10840|11337
1655330100000|2022-06-15 21:55:00|10855|10852|10860|10850|10865|10860|10855|10850|9604
1655330400000|2022-06-15 22:00:00|10858|10852|10850|10846|10863|10852|10846|10843|4208
1655330700000|2022-06-15 22:05:00|10851|10848|10865|10855|10870|10866|10851|10848|6174
1655331000000|2022-06-15 22:10:00|10868|10856|10880|10875|10888|10880|10868|10855|8235
1655331300000|2022-06-15 22:15:00|10878|10877|10915|10902|10920|10913|10878|10877|24300
1655331600000|2022-06-15 22:20:00|10917|10910|10925|10911|10925|10922|10910|10902|24208
1655331900000|2022-06-15 22:25:00|10927|10915|10923|10920|10928|10927|10916|10911|14944
1655332200000|2022-06-15 22:30:00|10916|10913|10923|10916|10923|10916|10910|10902|11981
1655332500000|2022-06-15 22:35:00|10918|10905|10918|10915|10920|10917|10915|10905|7091
1655332800000|2022-06-15 22:40:00|10917|10910|10914|10910|10917|10910|10910|10905|11899
1655333100000|2022-06-15 22:45:00|10912|10906|10910|10905|10912|10910|10906|10905|6326
1655333400000|2022-06-15 22:50:00|10911|10906|10915|10912|10920|10917|10907|10905|13089
1655333700000|2022-06-15 22:55:00|10916|10906|10912|10906|10916|10914|10910|10905|5992
1655334000000|2022-06-15 23:00:00|10916|10915|10920|10917|10920|10917|10916|10915|4977
1655334300000|2022-06-15 23:05:00|10924|10922|10925|10913|10942|10935|10919|10912|21657
1655334600000|2022-06-15 23:10:00|10920|10914|10929|10910|10929|10917|10909|10904|19362
1655334900000|2022-06-15 23:15:00|10910|10904|10909|10896|10925|10910|10889|10880|19322
1655335200000|2022-06-15 23:20:00|10908|10890|10905|10894|10908|10905|10900|10890|3424
1655335500000|2022-06-15 23:25:00|10913|10899|10910|10905|10913|10905|10895|10894|5941
1655335800000|2022-06-15 23:30:00|10913|10908|10900|10893|10920|10917|10900|10888|10532
1655336100000|2022-06-15 23:35:00|10915|10895|10919|10915|10920|10915|10906|10895|35346
1655336400000|2022-06-15 23:40:00|10920|10906|10930|10920|10930|10921|10914|10906|10307
1655336700000|2022-06-15 23:45:00|10925|10910|10926|10922|10930|10926|10922|10910|10241
1655337000000|2022-06-15 23:50:00|10925|10926|10925|10919|10940|10930|10922|10917|15730
1655337300000|2022-06-15 23:55:00|10924|10920|10939|10935|10940|10937|10920|10916|13556
1655366400000|2022-06-16 08:00:00|10541|10490|10540|10513|10580|10535|10490|10469|38012
1655366700000|2022-06-16 08:05:00|10544|10520|10545|10525|10550|10536|10520|10501|12045
1655367000000|2022-06-16 08:10:00|10544|10520|10541|10510|10545|10520|10501|10500|11488
1655367300000|2022-06-16 08:15:00|10544|10515|10525|10500|10550|10540|10523|10500|3437
1655367600000|2022-06-16 08:20:00|10522|10498|10514|10481|10525|10500|10500|10461|6830
1655367900000|2022-06-16 08:25:00|10500|10484|10517|10500|10546|10511|10500|10484|13182
1655368200000|2022-06-16 08:30:00|10510|10510|10526|10485|10555|10510|10490|10485|6936
1655368500000|2022-06-16 08:35:00|10525|10480|10504|10464|10555|10491|10490|10452|5661
1655368800000|2022-06-16 08:40:00|10502|10459|10460|10443|10555|10476|10450|10434|10976
1655369100000|2022-06-16 08:45:00|10470|10444|10458|10424|10489|10474|10448|10424|12817
1655369400000|2022-06-16 08:50:00|10453|10436|10430|10403|10458|10440|10402|10400|10515
1655369700000|2022-06-16 08:55:00|10424|10406|10437|10403|10438|10427|10415|10403|7906
1655370000000|2022-06-16 09:00:00|10438|10402|10407|10375|10438|10402|10381|10371|11386
1655370300000|2022-06-16 09:05:00|10400|10371|10400|10362|10400|10380|10375|10362|5424
1655370600000|2022-06-16 09:10:00|10408|10390|10425|10401|10444|10420|10408|10365|4289
1655370900000|2022-06-16 09:15:00|10411|10403|10435|10404|10530|10437|10411|10400|5752
1655371200000|2022-06-16 09:20:00|10429|10405|10426|10400|10497|10405|10388|10365|3468
1655371500000|2022-06-16 09:25:00|10427|10401|10436|10431|10436|10431|10427|10391|725
1655371800000|2022-06-16 09:30:00|10497|10432|10438|10400|10497|10432|10417|10396|2250
1655372100000|2022-06-16 09:35:00|10440|10401|10417|10403|10446|10403|10414|10385|1859
1655372400000|2022-06-16 09:40:00|10414|10404|10446|10419|10500|10419|10411|10386|3612
1655372700000|2022-06-16 09:45:00|10445|10401|10441|10409|10453|10420|10437|10397|594
1655373000000|2022-06-16 09:50:00|10440|10415|10442|10415|10500|10415|10427|10409|476
1655373300000|2022-06-16 09:55:00|10446|10419|10450|10420|10499|10425|10446|10415|1309
1655373600000|2022-06-16 10:00:00|10437|10421|10469|10432|10471|10432|10430|10415|1881
1655373900000|2022-06-16 10:05:00|10477|10440|10499|10471|10500|10471|10473|10440|1668
1655374200000|2022-06-16 10:10:00|10497|10486|10495|10450|10500|10486|10480|10440|1137
1655374500000|2022-06-16 10:15:00|10493|10451|10495|10461|10495|10470|10476|10450|3837
1655374800000|2022-06-16 10:20:00|10489|10450|10448|10415|10495|10465|10429|10415|4725
1655375100000|2022-06-16 10:25:00|10447|10418|10449|10415|10452|10418|10436|10415|2137
1655375400000|2022-06-16 10:30:00|10448|10430|10440|10409|10452|10430|10427|10409|2204
1655375700000|2022-06-16 10:35:00|10448|10413|10440|10412|10454|10414|10440|10410|326
1655376000000|2022-06-16 10:40:00|10445|10416|10437|10412|10447|10420|10437|10412|883
1655376300000|2022-06-16 10:45:00|10440|10410|10445|10418|10445|10418|10434|10410|463
1655376600000|2022-06-16 10:50:00|10448|10419|10456|10414|10462|10420|10432|10414|1286
1655376900000|2022-06-16 10:55:00|10455|10411|10448|10420|10463|10440|10432|10411|2725
1655377200000|2022-06-16 11:00:00|10459|10425|10483|10466|10499|10490|10440|10420|50378
1655377500000|2022-06-16 11:05:00|10480|10467|10466|10463|10498|10485|10455|10453|18230
1655377800000|2022-06-16 11:10:00|10470|10460|10469|10455|10474|10462|10459|10453|9007
1655378100000|2022-06-16 11:15:00|10468|10453|10445|10437|10468|10461|10428|10421|18452
1655378400000|2022-06-16 11:20:00|10444|10436|10445|10440|10445|10440|10430|10426|17231
1655378700000|2022-06-16 11:25:00|10448|10433|10475|10468|10480|10476|10440|10430|14030
1655379000000|2022-06-16 11:30:00|10468|10463|10462|10450|10468|10472|10445|10440|14747
1655379300000|2022-06-16 11:35:00|10460|10451|10465|10450|10468|10463|10458|10450|6513
1655379600000|2022-06-16 11:40:00|10462|10441|10435|10423|10467|10444|10422|10420|11879
1655379900000|2022-06-16 11:45:00|10427|10424|10427|10425|10435|10427|10412|10410|23980
1655380200000|2022-06-16 11:50:00|10428|10426|10445|10440|10450|10441|10422|10415|9018
1655380500000|2022-06-16 11:55:00|10448|10441|10470|10457|10470|10467|10448|10441|14772
1655380800000|2022-06-16 12:00:00|10467|10460|10467|10460|10480|10472|10463|10460|36105
1655381100000|2022-06-16 12:05:00|10468|10461|10490|10475|10494|10488|10464|10460|44175
1655381400000|2022-06-16 12:10:00|10487|10470|10459|10455|10490|10473|10459|10455|20478
1655381700000|2022-06-16 12:15:00|10467|10460|10444|10438|10486|10475|10438|10433|20225
1655382000000|2022-06-16 12:20:00|10446|10442|10490|10465|10490|10474|10440|10438|24913
1655382300000|2022-06-16 12:25:00|10489|10471|10475|10455|10489|10476|10468|10455|9907
1655382600000|2022-06-16 12:30:00|10465|10459|10488|10480|10494|10490|10465|10455|26685
1655382900000|2022-06-16 12:35:00|10489|10475|10523|10510|10540|10535|10489|10475|28169
1655383200000|2022-06-16 12:40:00|10516|10517|10487|10472|10523|10518|10485|10472|25740
1655383500000|2022-06-16 12:45:00|10494|10475|10475|10465|10495|10475|10460|10455|7577
1655383800000|2022-06-16 12:50:00|10470|10470|10485|10477|10485|10480|10465|10455|11389
1655384100000|2022-06-16 12:55:00|10483|10472|10470|10465|10485|10480|10456|10446|35706
1655384400000|2022-06-16 13:00:00|10469|10467|10469|10460|10470|10468|10455|10446|17463
1655384700000|2022-06-16 13:05:00|10465|10452|10444|10433|10469|10465|10439|10431|42877
1655385000000|2022-06-16 13:10:00|10445|10443|10444|10437|10454|10451|10440|10437|16401
1655385300000|2022-06-16 13:15:00|10440|10436|10444|10432|10450|10444|10435|10430|11076
1655385600000|2022-06-16 13:20:00|10442|10430|10420|10417|10442|10430|10418|10410|22130
1655385900000|2022-06-16 13:25:00|10436|10418|10470|10442|10470|10458|10433|10417|66527
1655386200000|2022-06-16 13:30:00|10451|10443|10374|10372|10451|10448|10337|10335|1189028
1655386500000|2022-06-16 13:35:00|10373|10371|10398|10395|10460|10456|10360|10358|720341
1655386800000|2022-06-16 13:40:00|10397|10394|10390|10388|10433|10431|10353|10352|710303
1655387100000|2022-06-16 13:45:00|10391|10387|10414|10411|10455|10453|10379|10378|632552
1655387400000|2022-06-16 13:50:00|10416|10413|10383|10381|10419|10416|10372|10371|667559
1655387700000|2022-06-16 13:55:00|10382|10379|10409|10407|10443|10442|10375|10373|614670
1655388000000|2022-06-16 14:00:00|10407|10405|10336|10335|10407|10406|10336|10335|769132
1655388300000|2022-06-16 14:05:00|10337|10336|10330|10329|10347|10345|10286|10285|797666
1655388600000|2022-06-16 14:10:00|10333|10328|10291|10288|10336|10335|10281|10280|802547
1655388900000|2022-06-16 14:15:00|10289|10289|10316|10315|10337|10334|10284|10283|376956
1655389200000|2022-06-16 14:20:00|10315|10313|10367|10364|10385|10383|10313|10312|385627
1655389500000|2022-06-16 14:25:00|10366|10362|10386|10383|10425|10423|10358|10356|448013
1655389800000|2022-06-16 14:30:00|10385|10384|10363|10362|10400|10398|10362|10361|305097
1655390100000|2022-06-16 14:35:00|10362|10361|10322|10319|10363|10361|10314|10312|371045
1655390400000|2022-06-16 14:40:00|10321|10318|10284|10280|10324|10322|10280|10277|435186
1655390700000|2022-06-16 14:45:00|10283|10281|10257|10254|10287|10286|10252|10251|489096
1655391000000|2022-06-16 14:50:00|10256|10253|10255|10253|10266|10263|10238|10237|548488
1655391300000|2022-06-16 14:55:00|10254|10252|10253|10250|10281|10279|10251|10250|258922
1655391600000|2022-06-16 15:00:00|10255|10251|10286|10285|10315|10312|10252|10250|259515
1655391900000|2022-06-16 15:05:00|10285|10284|10317|10314|10320|10319|10281|10278|240606
1655392200000|2022-06-16 15:10:00|10319|10315|10366|10362|10369|10367|10310|10307|364528
1655392500000|2022-06-16 15:15:00|10365|10363|10335|10333|10373|10372|10326|10323|321898
1655392800000|2022-06-16 15:20:00|10336|10334|10344|10340|10360|10356|10312|10309|255896
1655393100000|2022-06-16 15:25:00|10341|10339|10339|10336|10377|10376|10336|10333|350627
1655393400000|2022-06-16 15:30:00|10337|10337|10317|10315|10347|10344|10313|10312|192002
1655393700000|2022-06-16 15:35:00|10316|10314|10315|10313|10325|10323|10301|10300|226498
1655394000000|2022-06-16 15:40:00|10316|10314|10286|10284|10320|10318|10269|10267|248097
1655394300000|2022-06-16 15:45:00|10285|10285|10283|10280|10287|10285|10264|10262|204313
1655394600000|2022-06-16 15:50:00|10284|10281|10269|10267|10291|10287|10256|10255|169270
1655394900000|2022-06-16 15:55:00|10270|10268|10326|10324|10327|10324|10268|10266|276423
1655395200000|2022-06-16 16:00:00|10325|10322|10314|10311|10340|10338|10312|10311|202809
1655395500000|2022-06-16 16:05:00|10313|10310|10281|10279|10314|10312|10278|10275|220008
1655395800000|2022-06-16 16:10:00|10282|10280|10285|10284|10322|10319|10279|10278|167149
1655396100000|2022-06-16 16:15:00|10286|10283|10306|10304|10319|10317|10286|10283|155992
1655396400000|2022-06-16 16:20:00|10304|10303|10332|10329|10332|10331|10294|10292|199266
1655396700000|2022-06-16 16:25:00|10330|10330|10363|10360|10373|10371|10327|10324|229137
1655397000000|2022-06-16 16:30:00|10360|10362|10355|10352|10370|10366|10333|10330|191573
1655397300000|2022-06-16 16:35:00|10353|10351|10346|10343|10355|10351|10326|10325|121453
1655397600000|2022-06-16 16:40:00|10344|10344|10373|10369|10384|10381|10337|10335|144349
1655397900000|2022-06-16 16:45:00|10370|10371|10392|10389|10398|10396|10360|10356|189091
1655398200000|2022-06-16 16:50:00|10393|10390|10378|10376|10399|10396|10370|10367|178112
1655398500000|2022-06-16 16:55:00|10377|10375|10368|10365|10377|10375|10346|10344|201267
1655398800000|2022-06-16 17:00:00|10370|10367|10380|10378|10404|10402|10364|10362|235582
1655399100000|2022-06-16 17:05:00|10379|10377|10404|10402|10404|10402|10358|10357|274725
1655399400000|2022-06-16 17:10:00|10405|10401|10389|10387|10407|10405|10378|10375|226395
1655399700000|2022-06-16 17:15:00|10388|10386|10390|10388|10411|10409|10382|10381|244817
1655400000000|2022-06-16 17:20:00|10389|10387|10367|10366|10393|10392|10362|10361|179473
1655400300000|2022-06-16 17:25:00|10366|10364|10420|10417|10437|10434|10357|10356|143173
1655400600000|2022-06-16 17:30:00|10417|10415|10383|10381|10428|10425|10372|10371|378545
1655400900000|2022-06-16 17:35:00|10384|10380|10363|10360|10388|10384|10329|10328|352889
1655401200000|2022-06-16 17:40:00|10362|10359|10305|10301|10374|10371|10302|10300|348093
1655401500000|2022-06-16 17:45:00|10306|10302|10302|10301|10306|10302|10282|10281|285269
1655401800000|2022-06-16 17:50:00|10301|10300|10300|10299|10307|10305|10280|10279|374268
1655402100000|2022-06-16 17:55:00|10299|10298|10280|10277|10300|10298|10274|10271|277381
1655402400000|2022-06-16 18:00:00|10279|10279|10294|10292|10302|10300|10270|10268|303653
1655402700000|2022-06-16 18:05:00|10295|10293|10250|10248|10300|10299|10250|10248|332057
1655403000000|2022-06-16 18:10:00|10251|10249|10282|10278|10285|10283|10245|10244|268827
1655403300000|2022-06-16 18:15:00|10280|10277|10266|10264|10286|10284|10256|10254|245251
1655403600000|2022-06-16 18:20:00|10264|10261|10250|10247|10270|10268|10237|10235|255266
1655403900000|2022-06-16 18:25:00|10249|10248|10251|10249|10268|10267|10247|10245|172609
1655404200000|2022-06-16 18:30:00|10250|10248|10231|10230|10263|10259|10226|10225|388474
1655404500000|2022-06-16 18:35:00|10233|10231|10241|10238|10247|10245|10206|10204|311202
1655404800000|2022-06-16 18:40:00|10240|10237|10254|10253|10272|10271|10237|10236|209409
1655405100000|2022-06-16 18:45:00|10257|10255|10205|10204|10272|10269|10203|10202|223062
1655405400000|2022-06-16 18:50:00|10206|10205|10207|10206|10224|10223|10201|10200|240842
1655405700000|2022-06-16 18:55:00|10208|10207|10245|10243|10247|10246|10202|10201|223181
1655406000000|2022-06-16 19:00:00|10243|10242|10292|10290|10318|10316|10235|10234|399227
1655406300000|2022-06-16 19:05:00|10291|10288|10317|10314|10320|10319|10272|10269|401136
1655406600000|2022-06-16 19:10:00|10315|10313|10291|10289|10338|10335|10277|10275|404606
1655406900000|2022-06-16 19:15:00|10290|10287|10313|10311|10314|10312|10269|10267|272661
1655407200000|2022-06-16 19:20:00|10312|10310|10325|10323|10339|10337|10310|10308|346156
1655407500000|2022-06-16 19:25:00|10324|10322|10356|10353|10369|10366|10320|10318|431096
1655407800000|2022-06-16 19:30:00|10355|10352|10293|10290|10364|10361|10291|10290|523005
1655408100000|2022-06-16 19:35:00|10292|10291|10315|10313|10327|10325|10291|10290|334797
1655408400000|2022-06-16 19:40:00|10316|10314|10311|10309|10352|10351|10302|10300|530238
1655408700000|2022-06-16 19:45:00|10309|10308|10294|10291|10327|10326|10282|10280|549320
1655409000000|2022-06-16 19:50:00|10299|10292|10326|10319|10341|10337|10295|10290|742618
1655409300000|2022-06-16 19:55:00|10325|10320|10373|10366|10379|10377|10321|10319|2253683
1655409600000|2022-06-16 20:00:00|10367|10367|10383|10380|10418|10415|10367|10350|6339162
1655409900000|2022-06-16 20:05:00|10384|10382|10383|10366|10420|10415|10376|10366|33845
1655410200000|2022-06-16 20:10:00|10384|10371|10403|10400|10404|10401|10368|10365|42492
1655410500000|2022-06-16 20:15:00|10401|10387|10385|10378|10401|10401|10380|10370|11712
1655410800000|2022-06-16 20:20:00|10383|10371|10380|10375|10385|10375|10375|10370|3297
1655411100000|2022-06-16 20:25:00|10390|10377|10395|10380|10396|10390|10388|10375|3836
1655411400000|2022-06-16 20:30:00|10396|10392|10386|10384|10396|10392|10384|10377|1738
1655411700000|2022-06-16 20:35:00|10390|10382|10385|10378|10390|10382|10380|10378|1233
1655412000000|2022-06-16 20:40:00|10382|10380|10385|10377|10385|10380|10382|10377|1422
1655412300000|2022-06-16 20:45:00|10390|10380|10395|10381|10395|10392|10390|10379|3346
1655412600000|2022-06-16 20:50:00|10396|10390|10405|10402|10405|10402|10395|10389|11039
1655412900000|2022-06-16 20:55:00|10406|10400|10410|10400|10415|10408|10406|10390|6877
1655413200000|2022-06-16 21:00:00|10408|10405|10400|10390|10408|10405|10400|10390|1851
1655413500000|2022-06-16 21:05:00|10396|10395|10396|10392|10396|10395|10396|10389|2183
1655413800000|2022-06-16 21:10:00|10400|10396|10398|10391|10401|10400|10395|10390|776
1655414100000|2022-06-16 21:15:00|10395|10389|10395|10390|10395|10390|10395|10385|1396
1655414400000|2022-06-16 21:20:00|10400|10387|10401|10387|10401|10400|10400|10387|3876
1655414700000|2022-06-16 21:25:00|10400|10388|10400|10390|10401|10398|10400|10388|3373
1655415000000|2022-06-16 21:30:00|10395|10380|10400|10380|10400|10380|10395|10380|3444
1655415300000|2022-06-16 21:35:00|10399||10398||10399||10398||297
1655415600000|2022-06-16 21:40:00|10397|10386|10390|10380|10400|10399|10386|10380|3933
1655415900000|2022-06-16 21:45:00|10402|10379|10402|10379|10402|10387|10390|10368|0
1655416200000|2022-06-16 21:50:00|10401|10378|10402|10387|10402|10387|10401|10368|0
1655416500000|2022-06-16 21:55:00|10401|10386|10408|10392|10409|10394|10401|10386|0
1655416800000|2022-06-16 22:00:00|10409|10393|10445|10388|10448|10437|10409|10388|0
1655417100000|2022-06-16 22:05:00|10440|10428|10410|10404|10440|10430|10410|10402|2658
1655417400000|2022-06-16 22:10:00|10415|10408|10410|10403|10417|10415|10410|10403|3423
1655417700000|2022-06-16 22:15:00|10415|10402|10408|10402|10424|10408|10406|10402|1520
1655418000000|2022-06-16 22:20:00|10403|10403|10425|10422|10425|10422|10403|10402|2026
1655418300000|2022-06-16 22:25:00|10422|10420|10420|10403|10422|10420|10420|10402|1266
1655418600000|2022-06-16 22:30:00||10404||10404||10404||10404|471
1655418900000|2022-06-16 22:35:00|10419|10412|10417|10414|10419|10414|10417|10412|860
1655419200000|2022-06-16 22:40:00|10419|10412|10417|10404|10419|10416|10417|10404|2290
1655419500000|2022-06-16 22:45:00|10415|10410|10410|10402|10415|10410|10410|10402|662
1655419800000|2022-06-16 22:50:00|10409|10400|10410|10401|10410|10407|10409|10400|813
1655420100000|2022-06-16 22:55:00|10405|10402|10402|10401|10410|10403|10402|10401|1962
1655420400000|2022-06-16 23:00:00|10400|10400|10400|10392|10400|10400|10397|10392|3215
1655420700000|2022-06-16 23:05:00|10406|10393|10406|10395|10406|10400|10406|10392|1949
1655421000000|2022-06-16 23:10:00|10405||10400||10405||10400||1893
1655421300000|2022-06-16 23:15:00|||||||||2272
1655421600000|2022-06-16 23:20:00|10399|10392|10380|10379|10400|10392|10380|10377|15941
1655421900000|2022-06-16 23:25:00|10379|10377|10385|10384|10385|10384|10379|10375|6763
1655422200000|2022-06-16 23:30:00|10381|10376|10400|10378|10400|10378|10381|10376|1473
1655422500000|2022-06-16 23:35:00|10390|10380|10390|10375|10390|10380|10390|10374|2009
1655422800000|2022-06-16 23:40:00|10385|10380|10380|10374|10385|10380|10380|10374|1876
1655423100000|2022-06-16 23:45:00|10390|10375|10390|10377|10390|10383|10382|10375|6837
1655423400000|2022-06-16 23:50:00|10399|10385|10400|10399|10400|10399|10380|10375|5605
1655423700000|2022-06-16 23:55:00|10399|10380|10385|10380|10399|10390|10385|10380|5543
1655452800000|2022-06-17 08:00:00|10500|10490|10469|10450|10500|10490|10464|10430|8171
1655453100000|2022-06-17 08:05:00|10474|10454|10499|10470|10517|10472|10469|10450|3299
1655453400000|2022-06-17 08:10:00|10516|10471|10496|10473|10522|10480|10478|10460|3670
1655453700000|2022-06-17 08:15:00|10504|10472|10476|10455|10515|10476|10472|10450|3814
1655454000000|2022-06-17 08:20:00|10471|10464|10477|10460|10477|10464|10464|10455|2929
1655454300000|2022-06-17 08:25:00||10465||10463||10470||10460|2237
1655454600000|2022-06-17 08:30:00|10500|10461|10511|10500|10522|10500|10492|10461|2121
1655454900000|2022-06-17 08:35:00|10509|10490|10511|10493|10511|10500|10489|10477|6430
1655455200000|2022-06-17 08:40:00|10510|10494|10522|10500|10522|10501|10505|10494|2248
1655455500000|2022-06-17 08:45:00|10516|10493|10497|10471|10522|10500|10497|10461|5331
1655455800000|2022-06-17 08:50:00|10491|10467|10499|10460|10508|10474|10485|10460|1475
1655456100000|2022-06-17 08:55:00|10502|10461|10500|10469|10508|10469|10500|10460|50
1655456400000|2022-06-17 09:00:00|10498|10466|10522|10510|10522|10510|10498|10466|2195
1655456700000|2022-06-17 09:05:00|10514|10500|10522|10498|10522|10510|10510|10481|3051
1655457000000|2022-06-17 09:10:00|10520|10496|10525|10501|10525|10520|10520|10466|3163
1655457300000|2022-06-17 09:15:00|10519|10502|10519|10500|10519|10503|10519|10496|703
1655457600000|2022-06-17 09:20:00|10516|10491|10504|10480|10519|10506|10497|10467|2198
1655457900000|2022-06-17 09:25:00|10506|10482|10509|10500|10509|10504|10506|10482|1332
1655458200000|2022-06-17 09:30:00|10508|10491|10507|10500|10509|10500|10507|10484|1080
1655458500000|2022-06-17 09:35:00|10509|10501|10519|10485|10519|10510|10503|10482|4123
1655458800000|2022-06-17 09:40:00|10512|10489|10500|10476|10519|10489|10489|10476|654
1655459100000|2022-06-17 09:45:00|10499|10478|10496|10465|10500|10483|10487|10465|3213
1655459400000|2022-06-17 09:50:00|10499|10466|10499|10483|10500|10483|10499|10465|427
1655459700000|2022-06-17 09:55:00||10490||10484||10490||10483|151
1655460000000|2022-06-17 10:00:00|10495|10485|10495|10485|10495|10492|10495|10484|587
1655460300000|2022-06-17 10:05:00|10499|10490|10499|10485|10499|10490|10499|10485|1278
1655460600000|2022-06-17 10:10:00|10500|10486|10502|10488|10510|10488|10500|10486|896
1655460900000|2022-06-17 10:15:00|10505|10490|10505|10490|10505|10490|10505|10490|1017
1655461200000|2022-06-17 10:20:00|10510|10502|10518|10490|10519|10506|10510|10490|867
1655461500000|2022-06-17 10:25:00|||||||||339
1655461800000|2022-06-17 10:30:00|10504|10491|10525|10515|10525|10516|10499|10490|2394
1655462100000|2022-06-17 10:35:00|10521|10490|10525|10513|10525|10513|10520|10490|1400
1655462400000|2022-06-17 10:40:00|10535|10514|10515|10499|10558|10530|10515|10495|4657
1655462700000|2022-06-17 10:45:00|10497|10497|10515|10495|10515|10500|10497|10495|1161
1655463000000|2022-06-17 10:50:00|10510|10500|10515|10493|10515|10500|10500|10490|3280
1655463300000|2022-06-17 10:55:00|10511|10490|10519|10496|10519|10515|10500|10490|1739
1655463600000|2022-06-17 11:00:00|10500|10500|10496|10476|10519|10510|10479|10475|25550
1655463900000|2022-06-17 11:05:00|10490|10475|10490|10486|10494|10486|10480|10470|6320
1655464200000|2022-06-17 11:10:00|10493|10487|10507|10503|10515|10505|10493|10486|3838
1655464500000|2022-06-17 11:15:00|10508|10505|10507|10490|10514|10505|10500|10490|8476
1655464800000|2022-06-17 11:20:00|10505|10492|10509|10501|10515|10510|10498|10492|4238
1655465100000|2022-06-17 11:25:00|10507|10502|10519|10506|10519|10507|10503|10501|5795
1655465400000|2022-06-17 11:30:00|10520|10505|10520|10511|10525|10520|10515|10501|10018
1655465700000|2022-06-17 11:35:00|10519|10501|10508|10501|10519|10506|10499|10490|12960
1655466000000|2022-06-17 11:40:00|10505|10500|10500|10494|10508|10500|10498|10494|2387
1655466300000|2022-06-17 11:45:00|10498|10490|10490|10470|10500|10491|10482|10470|11048
1655466600000|2022-06-17 11:50:00|10480|10471|10474|10455|10490|10474|10470|10452|8957
1655466900000|2022-06-17 11:55:00|10470|10460|10480|10465|10480|10467|10464|10455|3334
1655467200000|2022-06-17 12:00:00|10476|10466|10460|10451|10480|10466|10460|10450|7117
1655467500000|2022-06-17 12:05:00|10465|10452|10477|10461|10480|10470|10465|10452|4028
1655467800000|2022-06-17 12:10:00|10479|10464|10479|10465|10480|10475|10477|10461|3143
1655468100000|2022-06-17 12:15:00|10475|10461|10490|10470|10500|10481|10468|10450|19228
1655468400000|2022-06-17 12:20:00|10488|10483|10490|10479|10490|10485|10488|10471|8154
1655468700000|2022-06-17 12:25:00|10488|10480|10483|10473|10490|10480|10481|10470|10367
1655469000000|2022-06-17 12:30:00|10484|10470|10480|10465|10490|10475|10473|10465|7724
1655469300000|2022-06-17 12:35:00|10475|10462|10455|10450|10480|10470|10455|10450|17685
1655469600000|2022-06-17 12:40:00|10457|10451|10445|10436|10475|10463|10445|10436|20366
1655469900000|2022-06-17 12:45:00|10438|10427|10429|10412|10454|10440|10425|10410|21079
1655470200000|2022-06-17 12:50:00|10420|10417|10428|10410|10435|10423|10414|10410|17632
1655470500000|2022-06-17 12:55:00|10424|10413|10417|10410|10440|10430|10415|10402|26325
1655470800000|2022-06-17 13:00:00|10414|10403|10408|10395|10430|10410|10388|10378|38425
1655471100000|2022-06-17 13:05:00|10407|10393|10350|10340|10407|10395|10338|10336|63037
1655471400000|2022-06-17 13:10:00|10346|10343|10350|10330|10360|10350|10320|10312|30842
1655471700000|2022-06-17 13:15:00|10347|10331|10370|10358|10384|10372|10334|10330|29888
1655472000000|2022-06-17 13:20:00|10358|10355|10343|10340|10370|10367|10343|10340|27637
1655472300000|2022-06-17 13:25:00|10355|10341|10269|10251|10379|10357|10225|10223|231915
1655472600000|2022-06-17 13:30:00|10280|10280|10444|10435|10494|10490|10280|10255|1131009
1655472900000|2022-06-17 13:35:00|10443|10436|10460|10456|10486|10484|10425|10421|549332
1655473200000|2022-06-17 13:40:00|10461|10458|10535|10533|10568|10564|10460|10457|757471
1655473500000|2022-06-17 13:45:00|10537|10534|10556|10554|10557|10556|10514|10513|371044
1655473800000|2022-06-17 13:50:00|10555|10553|10570|10568|10607|10605|10542|10540|517285
1655474100000|2022-06-17 13:55:00|10571|10569|10545|10541|10605|10603|10526|10523|484038
1655474400000|2022-06-17 14:00:00|10547|10544|10546|10543|10553|10550|10504|10503|440481
1655474700000|2022-06-17 14:05:00|10547|10544|10516|10514|10570|10568|10508|10505|357091
1655475000000|2022-06-17 14:10:00|10517|10515|10598|10594|10619|10617|10516|10515|498086
1655475300000|2022-06-17 14:15:00|10596|10596|10529|10526|10610|10609|10513|10511|602872
1655475600000|2022-06-17 14:20:00|10526|10527|10505|10502|10527|10527|10473|10472|647271
1655475900000|2022-06-17 14:25:00|10504|10500|10527|10523|10546|10543|10495|10494|523625
1655476200000|2022-06-17 14:30:00|10526|10524|10489|10486|10546|10544|10483|10481|387115
1655476500000|2022-06-17 14:35:00|10488|10485|10502|10499|10516|10513|10440|10436|444381
1655476800000|2022-06-17 14:40:00|10499|10498|10505|10503|10508|10506|10469|10466|314145
1655477100000|2022-06-17 14:45:00|10504|10502|10472|10470|10505|10502|10437|10434|311091
1655477400000|2022-06-17 14:50:00|10471|10469|10446|10443|10477|10475|10442|10440|275840
1655477700000|2022-06-17 14:55:00|10447|10444|10449|10447|10486|10481|10434|10431|322492
1655478000000|2022-06-17 15:00:00|10448|10446|10484|10482|10498|10493|10404|10402|428524
1655478300000|2022-06-17 15:05:00|10483|10481|10543|10541|10543|10542|10479|10477|432389
1655478600000|2022-06-17 15:10:00|10544|10542|10493|10492|10549|10546|10492|10490|312960
1655478900000|2022-06-17 15:15:00|10492|10491|10548|10545|10559|10556|10484|10480|390215
1655479200000|2022-06-17 15:20:00|10545|10544|10523|10521|10555|10550|10507|10505|287262
1655479500000|2022-06-17 15:25:00|10522|10518|10563|10559|10566|10564|10512|10510|274856
1655479800000|2022-06-17 15:30:00|10564|10560|10538|10535|10580|10578|10536|10534|222356
1655480100000|2022-06-17 15:35:00|10536|10534|10542|10540|10546|10543|10520|10519|230151
1655480400000|2022-06-17 15:40:00|10543|10541|10512|10508|10565|10561|10510|10507|240293
1655480700000|2022-06-17 15:45:00|10511|10507|10523|10522|10531|10529|10490|10488|211118
1655481000000|2022-06-17 15:50:00|10521|10518|10507|10505|10533|10531|10484|10482|187052
1655481300000|2022-06-17 15:55:00|10510|10508|10516|10512|10532|10529|10500|10498|211802
1655481600000|2022-06-17 16:00:00|10515|10514|10513|10509|10517|10514|10489|10487|220200
1655481900000|2022-06-17 16:05:00|10512|10510|10538|10537|10544|10541|10500|10499|269628
1655482200000|2022-06-17 16:10:00|10537|10535|10565|10562|10570|10568|10525|10523|276135
1655482500000|2022-06-17 16:15:00|10566|10563|10559|10556|10581|10580|10551|10549|259674
1655482800000|2022-06-17 16:20:00|10558|10557|10581|10579|10586|10584|10551|10550|197105
1655483100000|2022-06-17 16:25:00|10582|10580|10573|10571|10586|10585|10560|10557|219597
1655483400000|2022-06-17 16:30:00|10572|10572|10571|10569|10584|10583|10549|10546|167026
1655483700000|2022-06-17 16:35:00|10573|10570|10608|10606|10609|10607|10558|10556|355612
1655484000000|2022-06-17 16:40:00|10607|10604|10605|10603|10607|10606|10571|10569|211490
1655484300000|2022-06-17 16:45:00|10607|10604|10610|10607|10614|10612|10583|10580|190416
1655484600000|2022-06-17 16:50:00|10609|10608|10580|10578|10611|10609|10569|10567|180738
1655484900000|2022-06-17 16:55:00|10579|10579|10581|10579|10596|10593|10568|10566|157565
1655485200000|2022-06-17 17:00:00|10582|10580|10612|10609|10617|10616|10575|10573|179263
1655485500000|2022-06-17 17:05:00|10611|10610|10652|10651|10652|10651|10608|10606|381278
1655485800000|2022-06-17 17:10:00|10653|10650|10678|10676|10699|10696|10639|10637|436815
1655486100000|2022-06-17 17:15:00|10679|10675|10673|10670|10684|10681|10661|10657|235438
1655486400000|2022-06-17 17:20:00|10672|10671|10678|10676|10678|10676|10656|10653|196391
1655486700000|2022-06-17 17:25:00|10677|10674|10643|10641|10678|10677|10631|10629|223836
1655487000000|2022-06-17 17:30:00|10644|10643|10665|10664|10667|10664|10634|10632|197020
1655487300000|2022-06-17 17:35:00|10667|10665|10648|10646|10675|10673|10635|10633|189996
1655487600000|2022-06-17 17:40:00|10647|10645|10653|10650|10660|10658|10634|10631|150911
1655487900000|2022-06-17 17:45:00|10649|10647|10618|10616|10652|10649|10588|10587|260199
1655488200000|2022-06-17 17:50:00|10620|10617|10615|10611|10635|10633|10607|10605|197236
1655488500000|2022-06-17 17:55:00|10613|10610|10633|10630|10647|10645|10611|10608|192351
1655488800000|2022-06-17 18:00:00|10634|10632|10632|10628|10648|10646|10622|10619|168384
1655489100000|2022-06-17 18:05:00|10631|10629|10621|10618|10636|10634|10595|10594|225994
1655489400000|2022-06-17 18:10:00|10622|10620|10626|10624|10628|10626|10606|10603|189341
1655489700000|2022-06-17 18:15:00|10624|10622|10622|10620|10647|10645|10617|10615|231841
1655490000000|2022-06-17 18:20:00|10623|10621|10640|10637|10644|10643|10622|10620|179422
1655490300000|2022-06-17 18:25:00|10641|10638|10637|10636|10655|10654|10629|10627|208608
1655490600000|2022-06-17 18:30:00|10636|10635|10619|10618|10636|10635|10605|10603|270159
1655490900000|2022-06-17 18:35:00|10620|10619|10627|10626|10630|10627|10608|10606|177228
1655491200000|2022-06-17 18:40:00|10629|10628|10623|10621|10651|10650|10618|10617|245093
1655491500000|2022-06-17 18:45:00|10624|10622|10601|10598|10624|10623|10597|10594|330879
1655491800000|2022-06-17 18:50:00|10600|10599|10599|10597|10606|10603|10585|10583|204161
1655492100000|2022-06-17 18:55:00|10600|10598|10588|10587|10610|10608|10583|10582|229928
1655492400000|2022-06-17 19:00:00|10589|10588|10574|10571|10612|10610|10563|10562|304376
1655492700000|2022-06-17 19:05:00|10573|10572|10556|10554|10577|10574|10546|10544|319837
1655493000000|2022-06-17 19:10:00|10557|10555|10522|10521|10564|10562|10514|10512|341307
1655493300000|2022-06-17 19:15:00|10523|10522|10532|10531|10545|10543|10504|10502|432331
1655493600000|2022-06-17 19:20:00|10533|10532|10568|10566|10583|10581|10531|10530|436173
1655493900000|2022-06-17 19:25:00|10567|10567|10591|10590|10597|10596|10565|10564|394095
1655494200000|2022-06-17 19:30:00|10590|10589|10570|10568|10594|10591|10551|10549|414118
1655494500000|2022-06-17 19:35:00|10569|10567|10593|10591|10595|10594|10564|10562|307966
1655494800000|2022-06-17 19:40:00|10592|10590|10555|10553|10593|10591|10549|10547|471397
1655495100000|2022-06-17 19:45:00|10554|10552|10557|10555|10564|10563|10531|10530|514081
1655495400000|2022-06-17 19:50:00|10556|10553|10660|10656|10675|10668|10548|10540|990066
1655495700000|2022-06-17 19:55:00|10669|10667|10617|10616|10674|10673|10614|10610|2992718
1655496000000|2022-06-17 20:00:00|10637|10613|10618|10612|10649|10633|10617|10608|17670359
1655496300000|2022-06-17 20:05:00|10622|10618|10625|10622|10630|10628|10617|10612|33572
1655496600000|2022-06-17 20:10:00|10627|10624|10630|10622|10630|10627|10621|10616|31134
1655496900000|2022-06-17 20:15:00|10628|10620|10622|10617|10628|10622|10620|10617|20261
1655497200000|2022-06-17 20:20:00|10621|10619|10622|10619|10628|10624|10621|10619|5402
1655497500000|2022-06-17 20:25:00|10628|10617|10622|10618|10628|10620|10622|10617|14288
1655497800000|2022-06-17 20:30:00|10617|10617|10622|10615|10622|10617|10617|10615|9925
1655498100000|2022-06-17 20:35:00|10616|10613|10600|10594|10622|10613|10600|10594|29269
1655498400000|2022-06-17 20:40:00|10610|10596|10600|10598|10615|10605|10600|10594|12588
1655498700000|2022-06-17 20:45:00|10608|10600|10608|10607|10608|10607|10600|10598|31027
1655499000000|2022-06-17 20:50:00|10600|10600|10600|10598|10600|10600|10600|10598|11570
1655499300000|2022-06-17 20:55:00|10597|10593|10600|10599|10600|10599|10587|10585|23527
1655798400000|2022-06-21 08:00:00|10869|10834|10895|10871|10928|10873|10858|10817|18310
1655798700000|2022-06-21 08:05:00|10899|10875|10879|10870|10900|10880|10870|10851|11955
1655799000000|2022-06-21 08:10:00|10880|10873|10879|10870|10920|10894|10879|10870|10541
1655799300000|2022-06-21 08:15:00|10866|10866|10867|10855|10883|10868|10860|10855|3953
1655799600000|2022-06-21 08:20:00|10874|10856|10865|10850|10874|10867|10863|10850|3255
1655799900000|2022-06-21 08:25:00|10874|10855|10874|10865|10881|10870|10870|10855|3418
1655800200000|2022-06-21 08:30:00|10880|10874|10867|10852|10880|10874|10865|10850|2012
1655800500000|2022-06-21 08:35:00|10864|10850|10850|10836|10867|10865|10850|10836|3428
1655800800000|2022-06-21 08:40:00|10847|10826|10847|10832|10850|10836|10833|10802|14434
1655801100000|2022-06-21 08:45:00|10850|10817|10850|10835|10850|10839|10837|10813|3774
1655801400000|2022-06-21 08:50:00|10849|10828|10860|10833|10865|10852|10849|10821|2825
1655801700000|2022-06-21 08:55:00|10856|10834|10860|10840|10860|10842|10854|10822|2407
1655802000000|2022-06-21 09:00:00|10859|10842|10881|10861|10881|10861|10859|10840|14435
1655802300000|2022-06-21 09:05:00|10871|10860|10881|10870|10881|10877|10870|10850|7832
1655802600000|2022-06-21 09:10:00|10877|10855|10877|10850|10888|10881|10876|10850|11249
1655802900000|2022-06-21 09:15:00|10878|10861|10878|10862|10878|10862|10878|10861|681
1655803200000|2022-06-21 09:20:00|10876|10860|10865|10855|10878|10860|10865|10850|4545
1655803500000|2022-06-21 09:25:00|10862|10850|10859|10840|10865|10857|10858|10840|3139
1655803800000|2022-06-21 09:30:00|10858|10841|10851|10841|10859|10850|10851|10841|505
1655804100000|2022-06-21 09:35:00|10859|10847|10859|10855|10859|10855|10859|10841|1028
1655804400000|2022-06-21 09:40:00||10853||10840||10853||10840|5979
1655804700000|2022-06-21 09:45:00|10857|10841|10859|10848|10859|10849|10857|10840|4316
1655805000000|2022-06-21 09:50:00|10858|10840|10845|10827|10858|10851|10843|10825|4771
1655805300000|2022-06-21 09:55:00|10835|10820|10845|10820|10857|10828|10835|10820|3709
1655805600000|2022-06-21 10:00:00|10848|10822|10848|10827|10848|10841|10840|10820|9208
1655805900000|2022-06-21 10:05:00|10847|10820|10839|10820|10848|10831|10839|10820|1500
1655806200000|2022-06-21 10:10:00|10832||10832||10832||10829||684
1655806500000|2022-06-21 10:15:00|10830|10822|10848|10827|10848|10827|10830|10820|3812
1655806800000|2022-06-21 10:20:00|10837|10832|10842|10827|10848|10832|10832|10827|2800
1655807100000|2022-06-21 10:25:00|10827|10820|10834|10820|10848|10827|10827|10820|1047
1655807400000|2022-06-21 10:30:00|10830|10827|10842|10834|10848|10834|10824|10820|2245
1655807700000|2022-06-21 10:35:00|10848|10820|10840|10820|10848|10820|10840|10820|772
1655808000000|2022-06-21 10:40:00|10841|10823|10844|10823|10844|10823|10835|10823|298
1655808300000|2022-06-21 10:45:00|10843|10825|10844|10834|10844|10840|10832|10823|424
1655808600000|2022-06-21 10:50:00|10848|10840|10850|10837|10855|10850|10845|10834|6302
1655808900000|2022-06-21 10:55:00|10855|10838|10850|10842|10855|10850|10850|10838|3652
1655809200000|2022-06-21 11:00:00|10855|10838|10804|10801|10856|10855|10803|10800|37983
1655809500000|2022-06-21 11:05:00|10810|10800|10820|10790|10820|10810|10790|10780|34095
1655809800000|2022-06-21 11:10:00|10819|10799|10815|10790|10819|10812|10799|10790|14491
1655810100000|2022-06-21 11:15:00|10814|10792|10818|10805|10819|10810|10805|10792|7627
1655810400000|2022-06-21 11:20:00|10814|10813|10810|10808|10818|10814|10800|10792|17180
1655810700000|2022-06-21 11:25:00|10809|10801|10818|10810|10818|10810|10799|10795|7883
1655811000000|2022-06-21 11:30:00|10819|10808|10819|10804|10837|10820|10810|10804|4622
1655811300000|2022-06-21 11:35:00|10810|10806|10807|10800|10810|10810|10807|10800|1921
1655811600000|2022-06-21 11:40:00|10808|10802|10819|10810|10819|10810|10800|10795|4548
1655811900000|2022-06-21 11:45:00|10818|10805|10800|10787|10818|10810|10800|10787|6728
1655812200000|2022-06-21 11:50:00|10799|10790|10780|10775|10800|10790|10775|10769|9123
1655812500000|2022-06-21 11:55:00|10779|10778|10780|10770|10788|10782|10777|10770|5459
1655812800000|2022-06-21 12:00:00|10781|10771|10765|10761|10788|10771|10765|10761|5269
1655813100000|2022-06-21 12:05:00|10769|10762|10772|10763|10780|10778|10760|10751|15380
1655813400000|2022-06-21 12:10:00|10780|10767|10786|10774|10786|10774|10765|10760|9985
1655813700000|2022-06-21 12:15:00|10788|10780|10795|10785|10800|10795|10788|10780|4386
1655814000000|2022-06-21 12:20:00|10794|10784|10790|10785|10800|10795|10790|10780|7737
1655814300000|2022-06-21 12:25:00|10792|10787|10809|10794|10810|10803|10792|10781|6660
1655814600000|2022-06-21 12:30:00|10800|10800|10809|10805|10813|10805|10800|10794|4973
1655814900000|2022-06-21 12:35:00|10805|10807|10800|10795|10814|10809|10800|10794|13627
1655815200000|2022-06-21 12:40:00|10803|10796|10800|10785|10814|10804|10797|10785|9496
1655815500000|2022-06-21 12:45:00|10798|10793|10801|10790|10807|10802|10798|10790|9259
1655815800000|2022-06-21 12:50:00|10798|10798|10800|10787|10807|10798|10789|10785|15040
1655816100000|2022-06-21 12:55:00|10796|10785|10790|10785|10805|10786|10787|10781|2644
1655816400000|2022-06-21 13:00:00|10785|10780|10798|10791|10800|10797|10785|10780|10770
1655816700000|2022-06-21 13:05:00|10800|10792|10815|10810|10815|10813|10798|10792|13814
1655817000000|2022-06-21 13:10:00|10813|10806|10820|10819|10824|10820|10813|10805|24190
1655817300000|2022-06-21 13:15:00|10824|10820|10829|10827|10831|10830|10820|10815|22765
1655817600000|2022-06-21 13:20:00|10830|10825|10830|10825|10831|10827|10806|10802|15785
1655817900000|2022-06-21 13:25:00|10831|10816|10830|10810|10855|10850|10819|10810|53558
1655818200000|2022-06-21 13:30:00|10829|10812|10864|10862|10880|10877|10792|10788|1957686
1655818500000|2022-06-21 13:35:00|10863|10863|10993|10991|10994|10993|10863|10863|1157781
1655818800000|2022-06-21 13:40:00|10994|10992|10936|10933|11032|11029|10934|10931|1086816
1655819100000|2022-06-21 13:45:00|10937|10934|10968|10966|10985|10984|10909|10907|587639
1655819400000|2022-06-21 13:50:00|10969|10967|10976|10974|11005|11001|10942|10940|463906
1655819700000|2022-06-21 13:55:00|10975|10973|10997|10992|11019|11017|10967|10965|712748
1655820000000|2022-06-21 14:00:00|10998|10993|11045|11042|11047|11045|10983|10981|710398
1655820300000|2022-06-21 14:05:00|11046|11041|11049|11047|11060|11059|11041|11039|605968
1655820600000|2022-06-21 14:10:00|11048|11048|11089|11086|11090|11088|11040|11038|480547
1655820900000|2022-06-21 14:15:00|11090|11087|11123|11121|11123|11122|11069|11066|597177
1655821200000|2022-06-21 14:20:00|11122|11122|11146|11145|11163|11161|11110|11107|563321
1655821500000|2022-06-21 14:25:00|11145|11144|11087|11085|11155|11154|11079|11077|532855
1655821800000|2022-06-21 14:30:00|11088|11086|11088|11086|11133|11129|11079|11078|305809
1655822100000|2022-06-21 14:35:00|11089|11087|11079|11077|11091|11088|11061|11058|306320
1655822400000|2022-06-21 14:40:00|11080|11078|11058|11054|11089|11088|11055|11053|326948
1655822700000|2022-06-21 14:45:00|11055|11053|11054|11052|11086|11084|11043|11042|358461
1655823000000|2022-06-21 14:50:00|11055|11053|11049|11048|11074|11070|11045|11043|411118
1655823300000|2022-06-21 14:55:00|11050|11047|11029|11027|11060|11057|11016|11014|371801
1655823600000|2022-06-21 15:00:00|11030|11028|11031|11029|11041|11040|11003|11002|363819
1655823900000|2022-06-21 15:05:00|11032|11030|11018|11016|11036|11033|10992|10990|390895
1655824200000|2022-06-21 15:10:00|11019|11017|11012|11010|11022|11019|10988|10986|352729
1655824500000|2022-06-21 15:15:00|11011|11009|10998|10997|11023|11022|10989|10987|354141
1655824800000|2022-06-21 15:20:00|10999|10998|10975|10973|11012|11010|10969|10967|273489
1655825100000|2022-06-21 15:25:00|10976|10974|10939|10936|10985|10984|10932|10930|400955
1655825400000|2022-06-21 15:30:00|10938|10937|10925|10923|10949|10947|10922|10921|405092
1655825700000|2022-06-21 15:35:00|10926|10924|10896|10894|10934|10933|10895|10893|407575
1655826000000|2022-06-21 15:40:00|10895|10893|10910|10908|10920|10919|10892|10890|260261
1655826300000|2022-06-21 15:45:00|10909|10909|10918|10916|10918|10916|10879|10877|294746
1655826600000|2022-06-21 15:50:00|10917|10917|10894|10891|10920|10919|10890|10889|206273
1655826900000|2022-06-21 15:55:00|10893|10892|10891|10890|10918|10917|10891|10890|181853
1655827200000|2022-06-21 16:00:00|10892|10889|10892|10889|10915|10914|10885|10883|533636
1655827500000|2022-06-21 16:05:00|10889|10888|10851|10849|10898|10896|10844|10843|353608
1655827800000|2022-06-21 16:10:00|10852|10850|10864|10863|10864|10863|10841|10840|345161
1655828100000|2022-06-21 16:15:00|10863|10862|10866|10864|10872|10870|10857|10856|234305
1655828400000|2022-06-21 16:20:00|10865|10865|10859|10858|10872|10870|10841|10839|197488
1655828700000|2022-06-21 16:25:00|10858|10856|10849|10847|10865|10863|10835|10833|194238
1655829000000|2022-06-21 16:30:00|10850|10848|10868|10866|10872|10871|10841|10840|177418
1655829300000|2022-06-21 16:35:00|10869|10867|10897|10895|10900|10899|10868|10866|214991
1655829600000|2022-06-21 16:40:00|10895|10894|10905|10903|10908|10906|10878|10876|160919
1655829900000|2022-06-21 16:45:00|10906|10905|10899|10898|10914|10913|10893|10891|153439
1655830200000|2022-06-21 16:50:00|10900|10899|10898|10896|10906|10904|10884|10882|179705
1655830500000|2022-06-21 16:55:00|10897|10894|10871|10869|10898|10896|10869|10868|248888
1655830800000|2022-06-21 17:00:00|10870|10868|10842|10840|10873|10871|10840|10839|229815
1655831100000|2022-06-21 17:05:00|10843|10841|10844|10843|10848|10846|10812|10809|259281
1655831400000|2022-06-21 17:10:00|10845|10844|10897|10894|10899|10898|10839|10838|284670
1655831700000|2022-06-21 17:15:00|10896|10895|10894|10891|10900|10899|10884|10882|198815
1655832000000|2022-06-21 17:20:00|10895|10893|10895|10893|10900|10897|10875|10874|145774
1655832300000|2022-06-21 17:25:00|10894|10894|10891|10889|10925|10923|10888|10885|271362
1655832600000|2022-06-21 17:30:00|10892|10890|10906|10905|10925|10923|10892|10890|142151
1655832900000|2022-06-21 17:35:00|10908|10906|10888|10886|10911|10907|10884|10883|146419
1655833200000|2022-06-21 17:40:00|10887|10885|10885|10882|10890|10888|10869|10866|163163
1655833500000|2022-06-21 17:45:00|10886|10883|10895|10892|10895|10893|10875|10872|134202
1655833800000|2022-06-21 17:50:00|10894|10894|10886|10885|10899|10897|10886|10884|123880
1655834100000|2022-06-21 17:55:00|10887|10886|10890|10888|10899|10898|10882|10880|112368
1655834400000|2022-06-21 18:00:00|10891|10889|10875|10873|10891|10889|10869|10867|139385
1655834700000|2022-06-21 18:05:00|10874|10872|10867|10864|10885|10883|10864|10862|159491
1655835000000|2022-06-21 18:10:00|10870|10866|10842|10840|10873|10871|10839|10837|179032
1655835300000|2022-06-21 18:15:00|10843|10841|10871|10869|10877|10874|10840|10839|212779
1655835600000|2022-06-21 18:20:00|10870|10868|10859|10856|10884|10883|10854|10851|200996
1655835900000|2022-06-21 18:25:00|10860|10857|10872|10869|10875|10874|10854|10853|165486
1655836200000|2022-06-21 18:30:00|10873|10870|10890|10889|10892|10890|10872|10869|138370
1655836500000|2022-06-21 18:35:00|10891|10890|10858|10856|10891|10890|10852|10850|174881
1655836800000|2022-06-21 18:40:00|10857|10855|10869|10868|10880|10878|10852|10850|199542
1655837100000|2022-06-21 18:45:00|10867|10866|10858|10856|10875|10873|10850|10848|167476
1655837400000|2022-06-21 18:50:00|10857|10855|10884|10882|10884|10883|10847|10846|239799
1655837700000|2022-06-21 18:55:00|10885|10883|10887|10885|10892|10889|10871|10869|157993
1655838000000|2022-06-21 19:00:00|10888|10886|10890|10888|10912|10910|10885|10883|212318
1655838300000|2022-06-21 19:05:00|10889|10886|10891|10889|10897|10895|10881|10879|182954
1655838600000|2022-06-21 19:10:00|10890|10890|10913|10912|10917|10916|10888|10886|187637
1655838900000|2022-06-21 19:15:00|10914|10913|10908|10906|10921|10920|10900|10898|203888
1655839200000|2022-06-21 19:20:00|10907|10907|10911|10908|10927|10926|10897|10896|246460
1655839500000|2022-06-21 19:25:00|10910|10907|10904|10902|10910|10907|10885|10883|237247
1655839800000|2022-06-21 19:30:00|10903|10903|10912|10911|10920|10919|10900|10899|241444
1655840100000|2022-06-21 19:35:00|10913|10910|10900|10898|10913|10912|10892|10891|228603
1655840400000|2022-06-21 19:40:00|10901|10899|10899|10898|10909|10907|10888|10887|260675
1655840700000|2022-06-21 19:45:00|10898|10897|10878|10877|10899|10898|10868|10867|419984
1655841000000|2022-06-21 19:50:00|10879|10878|10879|10876|10890|10889|10873|10872|431109
1655841300000|2022-06-21 19:55:00|10878|10877|10868|10867|10879|10878|10841|10840|1012798
1655841600000|2022-06-21 20:00:00|10870|10866|10855|10842|10870|10867|10851|10840|4768050
1655841900000|2022-06-21 20:05:00|10850|10845|10859|10847|10864|10862|10850|10845|12309
1655842200000|2022-06-21 20:10:00|10855|10853|10860|10856|10868|10865|10855|10851|9704
1655842500000|2022-06-21 20:15:00|10861|10860|10859|10856|10863|10861|10857|10856|6109
1655842800000|2022-06-21 20:20:00|10858|10857|10867|10866|10867|10866|10857|10855|7386
1655843100000|2022-06-21 20:25:00|10866|10865|10870|10868|10870|10868|10865|10862|3378
1655843400000|2022-06-21 20:30:00||10869||10869||10869||10869|810
1655843700000|2022-06-21 20:35:00|10872|10868|10867|10864|10872|10868|10867|10864|1388
1655844000000|2022-06-21 20:40:00|10868|10867|10867|10865|10868|10867|10867|10864|1315
1655844300000|2022-06-21 20:45:00|10868|10867|10868|10867|10868|10867|10868|10867|953
1655844600000|2022-06-21 20:50:00|10867|10866|10867|10865|10867|10866|10867|10865|842
1655844900000|2022-06-21 20:55:00|10866|10864|10865|10862|10867|10864|10865|10860|688
1655845200000|2022-06-21 21:00:00|10866|10860|10863|10861|10866|10861|10863|10860|1188
1655845500000|2022-06-21 21:05:00|10862|10862|10863|10860|10863|10862|10862|10860|491
1655845800000|2022-06-21 21:10:00|10859|10859|10860|10853|10860|10859|10854|10850|811
1655846100000|2022-06-21 21:15:00|||||||||90
1655846400000|2022-06-21 21:20:00|10846|10844|10863|10844|10863|10844|10846|10844|14148
1655846700000|2022-06-21 21:25:00||10845||10845||10845||10845|549
1655847000000|2022-06-21 21:30:00|10862|10854|10866|10844|10866|10854|10846|10844|5338
1655847300000|2022-06-21 21:35:00|10860|10851|10860|10851|10860|10851|10860|10851|350
1655847600000|2022-06-21 21:40:00|10866|10852|10866|10852|10866|10852|10866|10852|167
1655847900000|2022-06-21 21:45:00|10860|10851|10860|10844|10860|10851|10860|10844|1331
1655848200000|2022-06-21 21:50:00|10866|10854|10868|10860|10868|10865|10866|10850|2547
1655848500000|2022-06-21 21:55:00|10867||10867||10867||10867||200
1655848800000|2022-06-21 22:00:00|10868|10865|10860|10850|10868|10865|10860|10850|3243
1655849100000|2022-06-21 22:05:00|10861|10844|10863|10844|10863|10850|10849|10844|3545
1655849400000|2022-06-21 22:10:00|10861|10847|10853|10849|10863|10849|10852|10844|877
1655849700000|2022-06-21 22:15:00|10855|10850|10830|10825|10855|10850|10830|10825|5348
1655850000000|2022-06-21 22:20:00|10848|10822|10838|10815|10848|10823|10815|10811|3897
1655850300000|2022-06-21 22:25:00|10828|10822|10834|10830|10838|10830|10825|10815|3727
1655850600000|2022-06-21 22:30:00|10833|10828|10830|10820|10833|10828|10823|10815|3634
1655850900000|2022-06-21 22:35:00|10829|10821|10829|10821|10829|10821|10829|10821|2805
1655851200000|2022-06-21 22:40:00|10830|10829|10838|10831|10838|10831|10830|10821|2462
1655851500000|2022-06-21 22:45:00|10840|10832|10830|10820|10840|10832|10830|10820|1920
1655851800000|2022-06-21 22:50:00|10835|10825|10840|10835|10840|10835|10835|10825|1498
1655852100000|2022-06-21 22:55:00|10839|10836|10839|10832|10839|10838|10832|10815|4226
1655852400000|2022-06-21 23:00:00||10830||10830||10830||10830|693
1655852700000|2022-06-21 23:05:00|10836|10831|10830|10816|10836|10831|10830|10815|1610
1655853000000|2022-06-21 23:10:00|10829|10822|10820|10815|10829|10822|10820|10815|1805
1655853300000|2022-06-21 23:15:00|10815|10812|10797|10790|10820|10815|10797|10785|11324
1655853600000|2022-06-21 23:20:00|10805|10786|10820|10800|10822|10800|10800|10786|2502
1655853900000|2022-06-21 23:25:00|10812|10801|10819|10805|10820|10805|10812|10801|485
1655854200000|2022-06-21 23:30:00|10812|10807|10819|10810|10819|10810|10810|10807|2621
1655854500000|2022-06-21 23:35:00|10818|10808|10810|10808|10819|10808|10808|10807|2611
1655854800000|2022-06-21 23:40:00|10819|10810|10819|10807|10819|10815|10810|10807|3659
1655855100000|2022-06-21 23:45:00|10815|10810|10822|10815|10830|10820|10810|10810|1921
1655855400000|2022-06-21 23:50:00|10830|10816|10829|10817|10830|10829|10829|10816|2960
1655855700000|2022-06-21 23:55:00|10830|10818|10819|10807|10835|10823|10818|10801|4819
1655884800000|2022-06-22 08:00:00|10622|10584|10630|10587|10665|10621|10600|10575|12972
1655885100000|2022-06-22 08:05:00|10628|10590|10600|10580|10630|10598|10590|10575|2044
1655885400000|2022-06-22 08:10:00|10614|10581|10655|10618|10656|10624|10614|10581|1766
1655885700000|2022-06-22 08:15:00|10658|10617|10628|10598|10660|10624|10615|10580|6252
1655886000000|2022-06-22 08:20:00|10645|10601|10627|10598|10645|10603|10620|10598|987
1655886300000|2022-06-22 08:25:00|10620|10604|10637|10598|10639|10604|10620|10598|478
1655886600000|2022-06-22 08:30:00|10626|10599|10638|10625|10639|10625|10626|10598|313
1655886900000|2022-06-22 08:35:00|10639|10618|10629|10618|10648|10618|10629|10618|1025
1655887200000|2022-06-22 08:40:00|10632|10602|10615|10602|10632|10608|10615|10602|938
1655887500000|2022-06-22 08:45:00|10610|10600|10610|10585|10610|10605|10602|10580|5495
1655887800000|2022-06-22 08:50:00|10608|10586|10609|10583|10615|10610|10607|10580|2641
1655888100000|2022-06-22 08:55:00|10604|10596|10623|10590|10623|10607|10598|10580|3291
1655888400000|2022-06-22 09:00:00|10631|10603|10630|10614|10650|10614|10614|10590|2557
1655888700000|2022-06-22 09:05:00|10629|10622|10622|10599|10629|10622|10622|10599|393
1655889000000|2022-06-22 09:10:00|10620|10610|10619|10592|10620|10610|10615|10580|2224
1655889300000|2022-06-22 09:15:00|10620|10590|10650|10620|10650|10620|10620|10589|1829
1655889600000|2022-06-22 09:20:00|10633|10621|10630|10620|10650|10626|10630|10610|2450
1655889900000|2022-06-22 09:25:00|10637|10630|10630|10620|10637|10630|10623|10620|3261
1655890200000|2022-06-22 09:30:00|10628|10621|10620|10610|10650|10621|10620|10610|986
1655890500000|2022-06-22 09:35:00|10635|10620|10639|10610|10650|10620|10635|10610|367
1655890800000|2022-06-22 09:40:00|10641|10615|10644|10600|10650|10617|10635|10600|549
1655891100000|2022-06-22 09:45:00|10641|10602|10637|10606|10650|10614|10637|10600|15
1655891400000|2022-06-22 09:50:00|10641|10605|10640|10605|10650|10615|10620|10605|878
1655891700000|2022-06-22 09:55:00|10639|10613|10650|10618|10650|10623|10635|10605|805
1655892000000|2022-06-22 10:00:00|10649|10615|10650|10617|10650|10617|10647|10613|60
1655892300000|2022-06-22 10:05:00|10655|10634|10667|10633|10667|10650|10652|10614|1271
1655892600000|2022-06-22 10:10:00||10634||10631||10636||10631|39
1655892900000|2022-06-22 10:15:00|10662|10632|10667|10631|10667|10643|10662|10631|132
1655893200000|2022-06-22 10:20:00|10660|10635|10655|10631|10660|10635|10655|10631|125
1655893500000|2022-06-22 10:25:00|10660|10636|10660|10639|10660|10641|10653|10631|1150
1655893800000|2022-06-22 10:30:00|10674|10649|10679|10645|10688|10649|10674|10639|1140
1655894100000|2022-06-22 10:35:00|10682|10647|10662|10635|10688|10651|10658|10631|675
1655894400000|2022-06-22 10:40:00|10653|10632|10654|10616|10662|10632|10635|10616|1062
1655894700000|2022-06-22 10:45:00|10655|10622|10662|10640|10662|10650|10645|10622|1232
1655895000000|2022-06-22 10:50:00|10672|10645|10674|10660|10686|10660|10672|10645|172
1655895300000|2022-06-22 10:55:00|10661|10650|10659|10645|10675|10650|10656|10645|1536
1655895600000|2022-06-22 11:00:00|10660|10640|10660|10650|10680|10662|10650|10640|9677
1655895900000|2022-06-22 11:05:00|10658|10655|10655|10641|10670|10655|10645|10640|5241
1655896200000|2022-06-22 11:10:00|10650|10644|10656|10649|10660|10655|10644|10644|3028
1655896500000|2022-06-22 11:15:00|10654|10651|10665|10655|10675|10665|10653|10649|8636
1655896800000|2022-06-22 11:20:00|10663|10656|10660|10651|10665|10658|10656|10650|2098
1655897100000|2022-06-22 11:25:00|10658|10653|10660|10653|10664|10655|10655|10650|1919
1655897400000|2022-06-22 11:30:00|10664|10656|10675|10660|10680|10663|10663|10653|13859
1655897700000|2022-06-22 11:35:00|10674|10661|10660|10651|10678|10667|10660|10651|2899
1655898000000|2022-06-22 11:40:00|10664|10650|10655|10653|10664|10654|10655|10650|1659
1655898300000|2022-06-22 11:45:00|10660|10650|10649|10641|10660|10650|10644|10640|8146
1655898600000|2022-06-22 11:50:00|10655|10642|10655|10650|10655|10650|10645|10640|2567
1655898900000|2022-06-22 11:55:00|10650|10645|10650|10635|10655|10647|10647|10635|2650
1655899200000|2022-06-22 12:00:00|10646|10633|10640|10631|10650|10635|10640|10625|4819
1655899500000|2022-06-22 12:05:00|10638|10640|10635|10630|10650|10640|10635|10620|5747
1655899800000|2022-06-22 12:10:00|10630|10620|10648|10638|10648|10638|10630|10620|5875
1655900100000|2022-06-22 12:15:00|10647|10635|10610|10605|10648|10636|10610|10605|15707
1655900400000|2022-06-22 12:20:00|10608|10602|10630|10605|10630|10613|10600|10590|19859
1655900700000|2022-06-22 12:25:00|10620|10615|10637|10633|10649|10641|10616|10610|14262
1655901000000|2022-06-22 12:30:00|10635|10630|10613|10601|10637|10630|10608|10600|68010
1655901300000|2022-06-22 12:35:00|10610|10603|10600|10590|10615|10606|10594|10586|8629
1655901600000|2022-06-22 12:40:00|10590|10586|10615|10595|10615|10603|10590|10586|17504
1655901900000|2022-06-22 12:45:00|10610|10600|10615|10610|10615|10610|10610|10600|5844
1655902200000|2022-06-22 12:50:00|10613|10605|10635|10620|10639|10628|10608|10600|11139
1655902500000|2022-06-22 12:55:00|10627|10610|10653|10640|10655|10649|10624|10610|17964
1655902800000|2022-06-22 13:00:00|10654|10644|10624|10610|10655|10651|10619|10607|16336
1655903100000|2022-06-22 13:05:00|10640|10612|10650|10637|10650|10637|10620|10610|4954
1655903400000|2022-06-22 13:10:00|10655|10635|10680|10660|10680|10674|10648|10635|12464
1655903700000|2022-06-22 13:15:00|10678|10671|10675|10666|10680|10675|10664|10650|13474
1655904000000|2022-06-22 13:20:00|10679|10670|10682|10664|10697|10696|10679|10664|30620
1655904300000|2022-06-22 13:25:00|10673|10665|10780|10735|10780|10759|10660|10655|107196
1655904600000|2022-06-22 13:30:00|10778|10733|10817|10811|10832|10828|10708|10702|1307598
1655904900000|2022-06-22 13:35:00|10816|10812|10795|10789|10823|10821|10772|10771|369714
1655905200000|2022-06-22 13:40:00|10796|10791|10879|10874|10879|10877|10756|10753|530489
1655905500000|2022-06-22 13:45:00|10883|10875|10862|10857|10915|10913|10848|10845|414740
1655905800000|2022-06-22 13:50:00|10865|10862|10976|10971|10985|10983|10846|10843|634337
1655906100000|2022-06-22 13:55:00|10978|10973|10956|10952|10988|10986|10942|10940|596601
1655906400000|2022-06-22 14:00:00|10958|10954|10934|10931|10983|10981|10922|10920|494199
1655906700000|2022-06-22 14:05:00|10933|10932|10983|10980|10983|10982|10884|10882|352318
1655907000000|2022-06-22 14:10:00|10984|10981|11014|11012|11020|11019|10946|10943|475606
1655907300000|2022-06-22 14:15:00|11015|11013|11047|11045|11052|11051|10988|10986|527102
1655907600000|2022-06-22 14:20:00|11048|11046|11066|11064|11079|11076|11006|11005|495796
1655907900000|2022-06-22 14:25:00|11065|11061|11104|11102|11121|11120|11049|11047|643648
1655908200000|2022-06-22 14:30:00|11105|11103|11158|11156|11169|11168|11083|11082|811315
1655908500000|2022-06-22 14:35:00|11157|11155|11205|11203|11213|11212|11155|11153|656176
1655908800000|2022-06-22 14:40:00|11204|11204|11137|11135|11205|11204|11137|11135|483863
1655909100000|2022-06-22 14:45:00|11136|11136|11070|11067|11144|11142|11053|11050|448599
1655909400000|2022-06-22 14:50:00|11069|11066|11091|11088|11123|11121|11058|11056|474157
1655909700000|2022-06-22 14:55:00|11090|11089|11074|11072|11106|11103|11072|11070|268546
1655910000000|2022-06-22 15:00:00|11077|11074|11039|11037|11081|11079|11010|11008|364237
1655910300000|2022-06-22 15:05:00|11037|11036|11030|11028|11054|11052|11015|11013|309246
1655910600000|2022-06-22 15:10:00|11029|11027|10994|10991|11035|11033|10992|10990|307495
1655910900000|2022-06-22 15:15:00|10993|10990|11021|11019|11029|11026|10987|10985|298092
1655911200000|2022-06-22 15:20:00|11019|11017|11016|11014|11034|11031|10994|10992|230463
1655911500000|2022-06-22 15:25:00|11015|11013|11010|11008|11025|11023|10993|10991|209867
1655911800000|2022-06-22 15:30:00|11011|11009|11037|11035|11063|11061|11010|11008|283810
1655912100000|2022-06-22 15:35:00|11036|11036|11050|11048|11065|11063|11036|11035|202547
1655912400000|2022-06-22 15:40:00|11051|11049|10982|10980|11052|11050|10973|10970|237951
1655912700000|2022-06-22 15:45:00|10980|10979|10967|10964|10989|10986|10958|10955|219488
1655913000000|2022-06-22 15:50:00|10968|10965|10922|10921|10972|10971|10915|10914|265248
1655913300000|2022-06-22 15:55:00|10924|10922|10913|10911|10945|10943|10911|10909|193479
1655913600000|2022-06-22 16:00:00|10912|10910|10927|10926|10964|10962|10909|10907|275878
1655913900000|2022-06-22 16:05:00|10926|10925|10900|10897|10930|10928|10887|10886|215577
1655914200000|2022-06-22 16:10:00|10899|10893|10910|10908|10922|10920|10891|10890|152858
1655914500000|2022-06-22 16:15:00|10912|10907|10934|10931|10943|10941|10897|10895|192636
1655914800000|2022-06-22 16:20:00|10932|10930|10928|10925|10947|10945|10919|10917|183890
1655915100000|2022-06-22 16:25:00|10927|10924|10932|10931|10947|10946|10924|10921|119608
1655915400000|2022-06-22 16:30:00|10931|10930|10951|10950|10955|10953|10920|10918|225729
1655915700000|2022-06-22 16:35:00|10953|10951|10926|10925|10961|10960|10919|10918|187971
1655916000000|2022-06-22 16:40:00|10928|10926|10940|10938|10941|10940|10922|10921|149380
1655916300000|2022-06-22 16:45:00|10939|10937|10924|10923|10944|10942|10916|10915|123515
1655916600000|2022-06-22 16:50:00|10926|10924|10940|10938|10941|10940|10915|10914|124502
1655916900000|2022-06-22 16:55:00|10941|10939|10962|10960|10966|10964|10938|10936|196893
1655917200000|2022-06-22 17:00:00|10963|10961|10951|10948|10968|10967|10932|10931|141994
1655917500000|2022-06-22 17:05:00|10950|10946|10956|10953|10970|10969|10946|10944|118131
1655917800000|2022-06-22 17:10:00|10954|10952|10993|10991|10994|10992|10953|10952|184804
1655918100000|2022-06-22 17:15:00|10994|10992|11021|11018|11023|11020|10984|10983|165945
1655918400000|2022-06-22 17:20:00|11019|11017|11012|11010|11031|11030|11008|11007|152806
1655918700000|2022-06-22 17:25:00|11011|11011|11000|10998|11027|11025|10989|10987|187574
1655919000000|2022-06-22 17:30:00|11001|10999|10997|10995|11014|11011|10995|10994|170342
1655919300000|2022-06-22 17:35:00|10996|10994|11012|11010|11015|11013|10990|10988|154391
1655919600000|2022-06-22 17:40:00|11011|11009|11020|11019|11022|11021|10999|10998|161787
1655919900000|2022-06-22 17:45:00|11021|11020|11020|11018|11026|11025|11011|11010|130073
1655920200000|2022-06-22 17:50:00|11019|11017|10996|10994|11023|11022|10987|10985|157232
1655920500000|2022-06-22 17:55:00|10995|10992|11005|11003|11007|11006|10979|10978|167018
1655920800000|2022-06-22 18:00:00|11007|11002|11023|11021|11035|11034|11005|11002|182092
1655921100000|2022-06-22 18:05:00|11022|11022|11068|11067|11079|11077|11020|11018|350111
1655921400000|2022-06-22 18:10:00|11067|11066|11070|11068|11073|11072|11053|11052|189185
1655921700000|2022-06-22 18:15:00|11071|11069|11074|11071|11090|11089|11064|11063|307204
1655922000000|2022-06-22 18:20:00|11073|11070|11037|11035|11079|11074|11029|11026|200914
1655922300000|2022-06-22 18:25:00|11036|11033|11025|11024|11039|11036|11017|11015|161413
1655922600000|2022-06-22 18:30:00|11027|11025|11048|11046|11053|11051|11022|11021|190187
1655922900000|2022-06-22 18:35:00|11047|11045|11051|11050|11060|11059|11040|11038|140757
1655923200000|2022-06-22 18:40:00|11050|11049|11041|11040|11065|11063|11033|11030|163230
1655923500000|2022-06-22 18:45:00|11040|11039|11016|11013|11058|11056|11014|11012|172967
1655923800000|2022-06-22 18:50:00|11015|11012|11026|11025|11030|11029|11008|11006|188585
1655924100000|2022-06-22 18:55:00|11027|11026|11049|11047|11050|11048|11025|11023|128396
1655924400000|2022-06-22 19:00:00|11050|11048|11045|11042|11050|11049|11011|11010|210729
1655924700000|2022-06-22 19:05:00|11047|11043|11032|11031|11054|11052|11029|11027|198674
1655925000000|2022-06-22 19:10:00|11033|11029|11027|11025|11034|11032|11008|11005|162996
1655925300000|2022-06-22 19:15:00|11025|11024|11011|11009|11033|11032|11003|11001|141094
1655925600000|2022-06-22 19:20:00|11010|11010|11007|11006|11028|11027|11003|11002|192489
1655925900000|2022-06-22 19:25:00|11008|11005|10961|10959|11008|11007|10944|10942|324803
1655926200000|2022-06-22 19:30:00|10960|10958|10934|10933|10969|10967|10934|10932|299993
1655926500000|2022-06-22 19:35:00|10933|10932|10902|10899|10935|10934|10886|10885|391106
1655926800000|2022-06-22 19:40:00|10901|10898|10905|10903|10910|10909|10875|10874|323239
1655927100000|2022-06-22 19:45:00|10904|10902|10883|10881|10904|10902|10868|10867|328290
1655927400000|2022-06-22 19:50:00|10881|10880|10925|10921|10941|10940|10864|10862|379703
1655927700000|2022-06-22 19:55:00|10941|10940|10893|10891|10947|10946|10892|10888|1039463
1655928000000|2022-06-22 20:00:00|10892|10882|10895|10889|10914|10900|10886|10876|4526288
1655928300000|2022-06-22 20:05:00|10893|10880|10888|10884|10895|10884|10879|10876|14888
1655928600000|2022-06-22 20:10:00|10887|10883|10896|10890|10906|10900|10887|10883|4471
1655928900000|2022-06-22 20:15:00|10895|10888|10889|10880|10895|10891|10889|10880|1613
1655929200000|2022-06-22 20:20:00|10891|10883|10894|10881|10899|10895|10888|10880|6343
1655929500000|2022-06-22 20:25:00|10895|10890|10909|10900|10924|10915|10895|10890|38873
1655929800000|2022-06-22 20:30:00|10907|10895|10898|10885|10908|10895|10893|10881|4896
1655930100000|2022-06-22 20:35:00|10897|10893|10892|10887|10897|10893|10892|10883|2785
1655930400000|2022-06-22 20:40:00|10893|10888|10895|10889|10895|10890|10890|10888|2273
1655930700000|2022-06-22 20:45:00|10894|10890|10894|10889|10897|10890|10894|10889|2696
1655931000000|2022-06-22 20:50:00|10897|10893|10897|10890|10897|10893|10892|10890|1511
1655931300000|2022-06-22 20:55:00|10892|10889|10895|10890|10896|10890|10892|10887|3753
1655931600000|2022-06-22 21:00:00|10890|10888|10889|10885|10890|10888|10887|10882|2674
1655931900000|2022-06-22 21:05:00|10890|10882|10894|10886|10895|10889|10890|10882|1799
1655932200000|2022-06-22 21:10:00|10892||10890||10892||10890||309
1655932500000|2022-06-22 21:15:00||10885||10885||10885||10885|382
1655932800000|2022-06-22 21:20:00|10888|10886|10888|10885|10888|10886|10885|10884|2011
1655933100000|2022-06-22 21:25:00|10895|10888|10900|10885|10900|10888|10895|10885|5826
1655933400000|2022-06-22 21:30:00|10892|10888|10892|10888|10892|10888|10892|10888|122
1655933700000|2022-06-22 21:35:00|10889|10885|10890|10885|10890|10885|10889|10885|428
1655934000000|2022-06-22 21:40:00|10889|10887|10887|10885|10889|10887|10887|10885|688
1655934300000|2022-06-22 21:45:00|10888|10882|10888|10882|10888|10882|10888|10882|2779
1655934600000|2022-06-22 21:50:00|10887|10880|10884|10876|10887|10883|10883|10876|2189
1655934900000|2022-06-22 21:55:00|10882|10878|10888|10885|10888|10885|10882|10878|1822
1655935200000|2022-06-22 22:00:00|10889|10886|10899|10890|10899|10891|10889|10885|2405
1655935500000|2022-06-22 22:05:00|10893|10885|10890|10860|10895|10885|10878|10860|3740
1655935800000|2022-06-22 22:10:00|10889|10861|10875|10866|10889|10866|10873|10860|1206
1655936100000|2022-06-22 22:15:00|10874|10870|10881|10870|10884|10870|10874|10865|628
1655936400000|2022-06-22 22:20:00|10870|10867|10870|10866|10870|10867|10870|10866|1287
1655936700000|2022-06-22 22:25:00||10864||10864||10864||10864|758
1655937000000|2022-06-22 22:30:00|10867|10865|10860|10850|10870|10867|10850|10844|3811
1655937300000|2022-06-22 22:35:00|10855|10845|10855|10845|10855|10850|10855|10845|1144
1655937600000|2022-06-22 22:40:00|10854|10850|10844|10840|10854|10850|10844|10840|2088
1655937900000|2022-06-22 22:45:00|10846|10841|10855|10850|10855|10850|10846|10840|2002
1655938200000|2022-06-22 22:50:00|10854|10848|10850|10848|10855|10848|10850|10848|1120
1655938500000|2022-06-22 22:55:00|10845|10845|10855|10845|10855|10845|10845|10840|1043
1655938800000|2022-06-22 23:00:00||10846||10840||10846||10840|176
1655939100000|2022-06-22 23:05:00|10850|10845|10850|10838|10850|10850|10846|10838|4618
1655939400000|2022-06-22 23:10:00|10846|10844|10840|10835|10846|10844|10840|10835|3804
1655939700000|2022-06-22 23:15:00|10844|10830|10844|10820|10844|10830|10822|10820|2000
1655940000000|2022-06-22 23:20:00|10835|10811|10810|10806|10849|10825|10810|10806|4619
1655940300000|2022-06-22 23:25:00|10806|10801|10805|10795|10806|10801|10800|10780|6574
1655940600000|2022-06-22 23:30:00|10800|10790|10780|10765|10800|10790|10780|10760|4866
1655940900000|2022-06-22 23:35:00|10765|10760|10795|10768|10795|10775|10765|10760|6285
1655941200000|2022-06-22 23:40:00|10780|10772|10798|10790|10798|10795|10780|10772|4876
1655941500000|2022-06-22 23:45:00|10792|10785|10800|10795|10810|10795|10790|10774|1444
1655941800000|2022-06-22 23:50:00|10795|10790|10785|10782|10795|10790|10775|10772|5286
1655942100000|2022-06-22 23:55:00|10791|10785|10815|10810|10815|10810|10790|10779|7091
1655971200000|2022-06-23 08:00:00|10910|10862|10903|10852|10910|10873|10869|10840|7039
1655971500000|2022-06-23 08:05:00|10888|10850|10943|10915|10990|10915|10886|10850|3504
1655971800000|2022-06-23 08:10:00|10988|10918|10998|10967|10998|10988|10946|10862|5167
1655972100000|2022-06-23 08:15:00|11000|10968|10962|10935|11000|10987|10962|10920|2252
1655972400000|2022-06-23 08:20:00|10984|10932|10980|10939|10989|10962|10979|10929|930
1655972700000|2022-06-23 08:25:00|10981|10940|10977|10925|10984|10941|10961|10921|795
1655973000000|2022-06-23 08:30:00|10980|10921|10955|10912|10980|10934|10940|10912|2301
1655973300000|2022-06-23 08:35:00|10953|10916|10974|10920|10987|10927|10940|10912|79
1655973600000|2022-06-23 08:40:00|10975|10935|10945|10935|10983|10937|10945|10935|486
1655973900000|2022-06-23 08:45:00|10950|10938|10970|10936|10972|10939|10950|10935|875
1655974200000|2022-06-23 08:50:00|10960|10937|10960|10935|10960|10938|10960|10935|177
1655974500000|2022-06-23 08:55:00|10971|10939|10970|10948|10972|10950|10957|10935|542
1655974800000|2022-06-23 09:00:00|10969|10937|10972|10960|10972|10964|10960|10935|606
1655975100000|2022-06-23 09:05:00|10970|10951|10959|10949|10970|10963|10955|10938|395
1655975400000|2022-06-23 09:10:00|10970|10950|10996|10976|11044|10981|10965|10950|2322
1655975700000|2022-06-23 09:15:00|10999|10991|11000|10990|11031|10994|10997|10970|1763
1655976000000|2022-06-23 09:20:00|11016|10992|10978|10957|11020|10992|10978|10950|3415
1655976300000|2022-06-23 09:25:00|10979|10959|10990|10956|10997|10959|10979|10955|761
1655976600000|2022-06-23 09:30:00|10989|10960|10981|10956|10991|10970|10980|10955|1074
1655976900000|2022-06-23 09:35:00|10980|10955|10985|10957|11020|10959|10980|10955|289
1655977200000|2022-06-23 09:40:00|10984|10970|10995|10962|11001|10985|10983|10950|2225
1655977500000|2022-06-23 09:45:00|10994|10958|11004|10981|11005|10981|10988|10958|505
1655977800000|2022-06-23 09:50:00|11001|10979|11004|10981|11004|11000|11001|10958|489
1655978100000|2022-06-23 09:55:00|11002|10966|11012|10973|11020|11001|11002|10963|892
1655978400000|2022-06-23 10:00:00|11010|10970|10995|10980|11012|10980|10995|10963|124
1655978700000|2022-06-23 10:05:00|11012|10982|11012|10995|11012|10996|11012|10982|1221
1655979000000|2022-06-23 10:10:00|11000|10996|11020|11000|11020|11007|11000|10995|1340
1655979300000|2022-06-23 10:15:00|11014|11014|11020|11000|11020|11014|11014|11000|349
1655979600000|2022-06-23 10:20:00|11010|11002|11020|10996|11020|11010|11000|10995|1934
1655979900000|2022-06-23 10:25:00|11012|10995|11020|11012|11020|11012|11012|10995|650
1655980200000|2022-06-23 10:30:00|11016|11001|11014|10995|11020|11001|11013|10995|1246
1655980500000|2022-06-23 10:35:00|11016|11008|11019|11000|11020|11016|11008|10995|2147
1655980800000|2022-06-23 10:40:00||11001||11000||11016||11000|1080
1655981100000|2022-06-23 10:45:00|11024|11001|11038|11027|11040|11030|11024|11000|4403
1655981400000|2022-06-23 10:50:00|11040|11030|11083|11034|11088|11070|11040|11020|3509
1655981700000|2022-06-23 10:55:00|11088|11044|11060|11033|11088|11049|11060|11030|1163
1655982000000|2022-06-23 11:00:00|11050|11020|11025|11011|11050|11045|11020|11011|17406
1655982300000|2022-06-23 11:05:00|11032|11012|11035|11014|11035|11019|11018|11012|5246
1655982600000|2022-06-23 11:10:00|11031|11020|11023|11015|11031|11027|11020|11014|4412
1655982900000|2022-06-23 11:15:00|11027|11016|11037|11027|11049|11035|11023|11016|6613
1655983200000|2022-06-23 11:20:00|11036|11029|11038|11030|11049|11040|11036|11027|2800
1655983500000|2022-06-23 11:25:00|11036|11029|11070|11055|11070|11055|11026|11023|8358
1655983800000|2022-06-23 11:30:00|11067|11050|11039|11031|11067|11051|11033|11030|5482
1655984100000|2022-06-23 11:35:00|11047|11037|11045|11035|11047|11040|11040|11035|2950
1655984400000|2022-06-23 11:40:00|11043|11031|11028|11020|11043|11031|11013|11010|9827
1655984700000|2022-06-23 11:45:00|11029|11015|11040|11033|11045|11033|11028|11015|7197
1655985000000|2022-06-23 11:50:00|11037|11035|11030|11017|11044|11035|11029|11015|3445
1655985300000|2022-06-23 11:55:00|11025|11025|11034|11020|11034|11025|11025|11016|2914
1655985600000|2022-06-23 12:00:00|11029|11016|11020|11015|11029|11022|11015|11010|4732
1655985900000|2022-06-23 12:05:00|11019|11010|11006|11000|11019|11010|11005|11000|10629
1655986200000|2022-06-23 12:10:00|11009|11002|11001|10992|11017|11009|10998|10992|12371
1655986500000|2022-06-23 12:15:00|11000|10995|11005|10993|11013|11009|11000|10992|7047
1655986800000|2022-06-23 12:20:00|11002|10997|10996|10980|11005|10997|10993|10980|2572
1655987100000|2022-06-23 12:25:00|10995|10987|10985|10980|10996|10995|10985|10975|4608
1655987400000|2022-06-23 12:30:00|10996|10975|10969|10960|10996|10980|10961|10956|7998
1655987700000|2022-06-23 12:35:00|10970|10957|10975|10972|10980|10975|10969|10957|4720
1655988000000|2022-06-23 12:40:00|10973|10970|10981|10959|10986|10975|10971|10959|9226
1655988300000|2022-06-23 12:45:00|10976|10957|10986|10975|10986|10978|10964|10957|9092
1655988600000|2022-06-23 12:50:00|10970|10960|10981|10970|10981|10980|10970|10960|3791
1655988900000|2022-06-23 12:55:00|10975|10965|11015|11005|11015|11005|10975|10965|17798
1655989200000|2022-06-23 13:00:00|11014|11000|11000|10996|11015|11014|11000|10990|12506
1655989500000|2022-06-23 13:05:00|10999|10995|11020|11017|11020|11017|10990|10981|12640
1655989800000|2022-06-23 13:10:00|11017|11015|11035|11027|11045|11042|11017|11013|18261
1655990100000|2022-06-23 13:15:00|11036|11030|11047|11040|11048|11045|11035|11022|15899
1655990400000|2022-06-23 13:20:00|11043|11039|11045|11035|11045|11040|11033|11027|12948
1655990700000|2022-06-23 13:25:00|11040|11031|11050|11037|11070|11068|11020|11015|34900
1655991000000|2022-06-23 13:30:00|11039|11038|10980|10978|11122|11118|10961|10958|1133626
1655991300000|2022-06-23 13:35:00|10981|10979|10885|10883|10992|10989|10865|10862|724442
1655991600000|2022-06-23 13:40:00|10886|10882|10892|10890|10950|10947|10873|10871|431626
1655991900000|2022-06-23 13:45:00|10890|10887|10887|10884|10913|10908|10868|10864|82559
1655992200000|2022-06-23 13:50:00|10885|10881|10821|10817|10897|10893|10818|10815|159073
1655992500000|2022-06-23 13:55:00|10800|10798|10915|10910|10928|10926|10800|10797|348390
1655992800000|2022-06-23 14:00:00|10914|10911|10972|10969|10988|10985|10905|10902|540547
1655993100000|2022-06-23 14:05:00|10971|10968|10955|10950|11004|11004|10943|10940|359683
1655993400000|2022-06-23 14:10:00|10956|10952|10969|10967|10970|10969|10913|10910|201868
1655993700000|2022-06-23 14:15:00|10967|10965|10988|10985|11008|11006|10952|10948|299921
1655994000000|2022-06-23 14:20:00|10990|10987|11044|11041|11060|11055|10986|10981|418975
1655994300000|2022-06-23 14:25:00|11042|11039|11034|11031|11072|11070|11011|11007|414816
1655994600000|2022-06-23 14:30:00|11036|11032|11031|11028|11048|11045|11023|11020|67607
1655994900000|2022-06-23 14:35:00|11029|11027|11037|11034|11040|11037|11006|11002|124289
1655995200000|2022-06-23 14:40:00|11036|11035|11077|11074|11089|11087|11035|11032|46543
1655995500000|2022-06-23 14:45:00|11078|11075|11080|11078|11105|11103|11074|11072|328108
1655995800000|2022-06-23 14:50:00|11081|11079|11105|11101|11106|11104|11067|11065|204358
1655996100000|2022-06-23 14:55:00|11104|11100|11135|11128|11146|11145|11101|11100|262817
1655996400000|2022-06-23 15:00:00|11120|11117|11102|11101|11132|11128|11092|11091|232489
1655996700000|2022-06-23 15:05:00|11101|11100|11126|11124|11129|11127|11088|11086|237402
1655997000000|2022-06-23 15:10:00|11128|11125|11164|11162|11177|11176|11119|11116|390175
1655997300000|2022-06-23 15:15:00|11165|11161|11168|11166|11183|11182|11155|11154|232437
1655997600000|2022-06-23 15:20:00|11167|11165|11134|11132|11178|11176|11133|11130|193304
1655997900000|2022-06-23 15:25:00|11135|11133|11140|11139|11164|11162|11130|11128|239104
1655998200000|2022-06-23 15:30:00|11141|11140|11106|11103|11162|11160|11095|11091|302258
1655998500000|2022-06-23 15:35:00|11099|11098|11067|11064|11101|11100|11060|11058|296779
1655998800000|2022-06-23 15:40:00|11068|11065|11104|11103|11105|11103|11061|11058|217908
1655999100000|2022-06-23 15:45:00|11103|11102|11101|11099|11110|11108|11089|11086|287035
1655999400000|2022-06-23 15:50:00|11100|11098|11084|11082|11105|11103|11081|11080|161334
1655999700000|2022-06-23 15:55:00|11083|11081|11058|11056|11087|11085|11049|11046|203384
1656000000000|2022-06-23 16:00:00|11059|11058|10997|10995|11067|11066|10996|10994|486085
1656000300000|2022-06-23 16:05:00|10996|10996|11028|11025|11047|11045|10987|10984|321597
1656000600000|2022-06-23 16:10:00|11027|11026|11051|11049|11057|11056|11009|11007|247546
1656000900000|2022-06-23 16:15:00|11050|11048|11071|11068|11092|11090|11034|11032|315247
1656001200000|2022-06-23 16:20:00|11072|11070|11060|11058|11088|11085|11041|11039|219935
1656001500000|2022-06-23 16:25:00|11059|11059|11068|11066|11076|11075|11041|11039|218163
1656001800000|2022-06-23 16:30:00|11066|11064|11038|11036|11076|11074|11031|11030|143695
1656002100000|2022-06-23 16:35:00|11039|11038|11009|11006|11056|11055|11005|11003|166379
1656002400000|2022-06-23 16:40:00|11007|11005|11027|11026|11050|11034|10995|10994|371305
1656002700000|2022-06-23 16:45:00|11026|11025|11034|11033|11044|11042|11002|11000|199488
1656003000000|2022-06-23 16:50:00|11033|11032|11023|11020|11041|11039|10996|10994|193567
1656003300000|2022-06-23 16:55:00|11022|11021|10994|10993|11031|11029|10990|10988|124922
1656003600000|2022-06-23 17:00:00|10993|10992|10989|10987|10994|10992|10953|10950|309853
1656003900000|2022-06-23 17:05:00|10991|10988|11006|11005|11035|11032|10987|10985|240916
1656004200000|2022-06-23 17:10:00|11007|11006|10996|10994|11024|11021|10985|10982|177508
1656004500000|2022-06-23 17:15:00|10995|10995|11018|11016|11036|11033|10993|10992|179630
1656004800000|2022-06-23 17:20:00|11019|11017|11022|11020|11041|11040|10994|10991|165026
1656005100000|2022-06-23 17:25:00|11020|11019|11013|11012|11037|11034|11007|11005|135995
1656005400000|2022-06-23 17:30:00|11014|11011|11041|11039|11049|11047|11012|11011|193925
1656005700000|2022-06-23 17:35:00|11042|11038|11025|11022|11060|11058|11013|11011|134977
1656006000000|2022-06-23 17:40:00|11026|11024|11020|11018|11030|11028|10998|10996|110281
1656006300000|2022-06-23 17:45:00|11021|11019|11040|11039|11044|11041|11014|11013|119335
1656006600000|2022-06-23 17:50:00|11041|11038|11084|11083|11090|11088|11038|11037|221677
1656006900000|2022-06-23 17:55:00|11085|11084|11089|11088|11099|11098|11074|11071|262457
1656007200000|2022-06-23 18:00:00|11090|11089|11075|11072|11100|11098|11074|11071|174771
1656007500000|2022-06-23 18:05:00|11074|11073|11096|11095|11097|11095|11073|11071|133516
1656007800000|2022-06-23 18:10:00|11097|11094|11078|11076|11100|11099|11075|11074|129522
1656008100000|2022-06-23 18:15:00|11079|11078|11085|11083|11093|11090|11062|11061|119421
1656008400000|2022-06-23 18:20:00|11084|11081|11089|11086|11099|11098|11067|11065|170008
1656008700000|2022-06-23 18:25:00|11090|11087|11115|11112|11125|11124|11085|11084|270334
1656009000000|2022-06-23 18:30:00|11113|11113|11139|11137|11147|11146|11111|11109|275366
1656009300000|2022-06-23 18:35:00|11138|11138|11159|11156|11173|11171|11136|11133|350446
1656009600000|2022-06-23 18:40:00|11160|11157|11142|11141|11162|11160|11138|11136|198894
1656009900000|2022-06-23 18:45:00|11143|11142|11146|11144|11152|11151|11131|11130|173600
1656010200000|2022-06-23 18:50:00|11147|11145|11149|11147|11157|11156|11139|11138|132486
1656010500000|2022-06-23 18:55:00|11148|11146|11154|11152|11160|11158|11138|11136|161287
1656010800000|2022-06-23 19:00:00|11153|11151|11178|11177|11181|11180|11136|11133|231254
1656011100000|2022-06-23 19:05:00|11179|11176|11186|11185|11200|11199|11176|11174|259782
1656011400000|2022-06-23 19:10:00|11187|11186|11206|11204|11210|11208|11178|11177|369643
1656011700000|2022-06-23 19:15:00|11205|11203|11189|11187|11210|11209|11170|11169|314151
1656012000000|2022-06-23 19:20:00|11188|11186|11178|11176|11200|11200|11176|11175|207941
1656012300000|2022-06-23 19:25:00|11177|11174|11202|11201|11215|11214|11177|11174|326815
1656012600000|2022-06-23 19:30:00|11201|11200|11259|11258|11265|11264|11201|11200|561351
1656012900000|2022-06-23 19:35:00|11260|11259|11265|11264|11272|11271|11253|11252|395232
1656013200000|2022-06-23 19:40:00|11266|11265|11259|11257|11288|11286|11257|11256|542807
1656013500000|2022-06-23 19:45:00|11258|11258|11284|11282|11291|11289|11257|11256|563791
1656013800000|2022-06-23 19:50:00|11285|11283|11254|11253|11300|11299|11251|11250|651453
1656014100000|2022-06-23 19:55:00|11255|11254|11247|11243|11260|11258|11242|11241|1217128
1656014400000|2022-06-23 20:00:00|11250|11241|11235|11230|11260|11253|11225|11215|4265375
1656014700000|2022-06-23 20:05:00|11232|11225|11239|11233|11240|11239|11227|11225|11081
1656015000000|2022-06-23 20:10:00|11240|11234|11240|11232|11245|11242|11235|11231|12972
1656015300000|2022-06-23 20:15:00|11233|11233|11235|11214|11244|11235|11228|11214|15524
1656015600000|2022-06-23 20:20:00|11240|11219|11239|11226|11240|11230|11230|11219|2251
1656015900000|2022-06-23 20:25:00|11240|11232|11243|11231|11243|11239|11230|11227|5011
1656016200000|2022-06-23 20:30:00|11238|11227|11240|11230|11243|11230|11238|11227|3088
1656016500000|2022-06-23 20:35:00|11235|11235|11235|11230|11239|11235|11229|11226|13924
1656016800000|2022-06-23 20:40:00|11231|11228|11225|11219|11231|11228|11215|11210|8429
1656017100000|2022-06-23 20:45:00|11222|11211|11225|11210|11225|11215|11218|11210|4417
1656017400000|2022-06-23 20:50:00|11219|11211|11200|11193|11219|11211|11190|11185|13290
1656017700000|2022-06-23 20:55:00|11203|11190|11213|11200|11213|11203|11203|11190|2860
1656018000000|2022-06-23 21:00:00|11211|11208|11200|11191|11211|11208|11200|11191|5238
1656018300000|2022-06-23 21:05:00|11210|11195|11210|11200|11210|11200|11200|11195|6580
1656018600000|2022-06-23 21:10:00|11208|11208|11210|11203|11210|11208|11208|11201|2985
1656018900000|2022-06-23 21:15:00|11219|11205|11213|11200|11220|11205|11205|11200|3080
1656019200000|2022-06-23 21:20:00|11212||11210||11212||11210||678
1656019500000|2022-06-23 21:25:00|||||||||272
1656019800000|2022-06-23 21:30:00|11208|11205|11215|11208|11215|11212|11208|11205|1819
1656020100000|2022-06-23 21:35:00||11210||11210||11213||11208|711
1656020400000|2022-06-23 21:40:00|||||||||82
1656020700000|2022-06-23 21:45:00|11225|11211|11225|11215|11225|11215|11225|11211|358
1656021000000|2022-06-23 21:50:00|11217|11212|11224|11213|11225|11213|11217|11212|291
1656021300000|2022-06-23 21:55:00|11217|11212|11218|11212|11218|11212|11217|11212|546
1656021600000|2022-06-23 22:00:00|11220|11214|11225|11215|11225|11215|11214|11212|2196
1656021900000|2022-06-23 22:05:00|11230|11222|11239|11225|11244|11231|11230|11212|13868
1656022200000|2022-06-23 22:10:00|11232|11226|11230|11218|11232|11226|11219|11212|2922
1656022500000|2022-06-23 22:15:00|11232|11221|11231|11215|11233|11231|11231|11215|1115
1656022800000|2022-06-23 22:20:00|11230|11218|11230|11216|11230|11218|11230|11216|1586
1656023100000|2022-06-23 22:25:00|11224|11218|11230|11220|11230|11221|11224|11218|4300
1656023400000|2022-06-23 22:30:00|11225||11225||11225||11225||675
1656023700000|2022-06-23 22:35:00|11230|11225|11233|11230|11233|11230|11228|11225|1058
1656024000000|2022-06-23 22:40:00|11234|11225|11230|11226|11234|11230|11230|11225|1485
1656024300000|2022-06-23 22:45:00|11233|11228|11237|11225|11237|11235|11230|11225|6850
1656024600000|2022-06-23 22:50:00|11234|11228|11237|11234|11237|11234|11230|11228|2290
1656024900000|2022-06-23 22:55:00|11240|11237|11240|11225|11240|11237|11240|11225|1218
1656025200000|2022-06-23 23:00:00||11230||11235||11235||11230|1013
1656025500000|2022-06-23 23:05:00|11245|11244|11237|11231|11245|11244|11237|11231|1556
1656025800000|2022-06-23 23:10:00|11240|11235|11249|11238|11249|11238|11240|11231|1309
1656026100000|2022-06-23 23:15:00|11248|11236|11235|11231|11248|11244|11235|11231|1165
1656026400000|2022-06-23 23:20:00|11245|11235|11240|11230|11245|11235|11230|11225|4390
1656026700000|2022-06-23 23:25:00|11239||11235||11239||11235||305
1656027000000|2022-06-23 23:30:00|11240|11232|11239|11235|11240|11236|11239|11232|1064
1656027300000|2022-06-23 23:35:00|11235|11234|11239|11230|11245|11240|11235|11230|4418
1656027600000|2022-06-23 23:40:00|11240|11231|11243|11242|11246|11244|11239|11231|2618
1656027900000|2022-06-23 23:45:00|11244|11239|11247|11244|11248|11245|11242|11239|6143
1656028200000|2022-06-23 23:50:00|11248|11246|11242|11240|11248|11246|11242|11237|5293
1656028500000|2022-06-23 23:55:00|11240|11237|11220|11208|11242|11237|11215|11208|11418
1656057600000|2022-06-24 08:00:00|11358|11311|11344|11320|11390|11362|11339|11299|18841
1656057900000|2022-06-24 08:05:00|11343|11309|11340|11325|11352|11330|11330|11300|6776
1656058200000|2022-06-24 08:10:00|11335|11320|11321|11305|11340|11320|11310|11300|5207
1656058500000|2022-06-24 08:15:00|11328|11306|11329|11305|11332|11320|11318|11300|5486
1656058800000|2022-06-24 08:20:00|11327|11306|11295|11268|11330|11307|11274|11240|8063
1656059100000|2022-06-24 08:25:00|11290|11269|11329|11285|11332|11310|11289|11269|6666
1656059400000|2022-06-24 08:30:00|11328|11305|11325|11314|11329|11314|11320|11281|3490
1656059700000|2022-06-24 08:35:00|11329|11315|11329|11305|11329|11318|11312|11301|3348
1656060000000|2022-06-24 08:40:00|11323|11318|11329|11305|11329|11318|11323|11305|1795
1656060300000|2022-06-24 08:45:00|11327|11308|11327|11302|11327|11312|11327|11302|1057
1656060600000|2022-06-24 08:50:00|11322|11301|11326|11300|11327|11306|11313|11280|4695
1656060900000|2022-06-24 08:55:00|11307|11302|11326|11310|11326|11310|11307|11302|2692
1656061200000|2022-06-24 09:00:00|11324|11314|11327|11305|11327|11314|11310|11305|4057
1656061500000|2022-06-24 09:05:00|11324|11310|11329|11326|11329|11326|11324|11305|1672
1656061800000|2022-06-24 09:10:00|11332|11305|11340|11320|11340|11331|11332|11305|2406
1656062100000|2022-06-24 09:15:00||11325||11311||11325||11311|783
1656062400000|2022-06-24 09:20:00|11334|11310|11340|11311|11340|11334|11325|11310|4067
1656062700000|2022-06-24 09:25:00|11339|11316|11320|11316|11339|11316|11320|11311|2003
1656063000000|2022-06-24 09:30:00|11319|11315|11326|11311|11340|11326|11317|11311|4586
1656063300000|2022-06-24 09:35:00|||||||||31
1656063600000|2022-06-24 09:40:00||11310||11317||11317||11310|370
1656063900000|2022-06-24 09:45:00|11325|11318|11330|11315|11330|11326|11325|11311|4026
1656064200000|2022-06-24 09:50:00|11329|11325|11325|11315|11330|11325|11325|11315|360
1656064500000|2022-06-24 09:55:00|11330|11319|11340|11320|11340|11321|11330|11315|1716
1656064800000|2022-06-24 10:00:00|11350|11330|11350|11328|11350|11342|11346|11320|4493
1656065100000|2022-06-24 10:05:00|11348|11320|11348|11320|11348|11332|11348|11320|332
1656065400000|2022-06-24 10:10:00|||||||||80
1656065700000|2022-06-24 10:15:00||11333||11333||11333||11320|220
1656066000000|2022-06-24 10:20:00|11342|11320|11348|11329|11348|11329|11342|11320|498
1656066300000|2022-06-24 10:25:00|11340|11320|11339|11320|11348|11327|11335|11315|1379
1656066600000|2022-06-24 10:30:00|11320|11315|11348|11320|11348|11323|11320|11315|4516
1656066900000|2022-06-24 10:35:00|11346|11325|11335|11325|11348|11325|11335|11325|362
1656067200000|2022-06-24 10:40:00|11331|11326|11330|11320|11335|11333|11330|11320|2319
1656067500000|2022-06-24 10:45:00|11343|11322|11343|11330|11343|11330|11332|11320|2499
1656067800000|2022-06-24 10:50:00|11337|11320|11337|11321|11337|11321|11330|11320|981
1656068100000|2022-06-24 10:55:00|11336|11330|11325|11313|11337|11330|11321|11310|10485
1656068400000|2022-06-24 11:00:00|11320|11311|11334|11321|11350|11332|11318|11310|27951
1656068700000|2022-06-24 11:05:00|11329|11324|11323|11315|11329|11324|11315|11309|27028
1656069000000|2022-06-24 11:10:00|11321|11316|11330|11323|11330|11323|11321|11315|5339
1656069300000|2022-06-24 11:15:00|11334|11324|11326|11319|11334|11330|11325|11317|6525
1656069600000|2022-06-24 11:20:00|11325|11317|11335|11330|11340|11331|11324|11317|5405
1656069900000|2022-06-24 11:25:00|11334|11331|11340|11333|11340|11334|11333|11330|4471
1656070200000|2022-06-24 11:30:00|11342|11334|11343|11342|11355|11350|11342|11334|10147
1656070500000|2022-06-24 11:35:00|11346|11336|11355|11338|11355|11350|11340|11330|16093
1656070800000|2022-06-24 11:40:00|11353|11345|11343|11330|11355|11350|11341|11330|16027
1656071100000|2022-06-24 11:45:00|11329|11323|11334|11305|11345|11335|11310|11305|24926
1656071400000|2022-06-24 11:50:00|11318|11311|11320|11300|11334|11311|11310|11300|10777
1656071700000|2022-06-24 11:55:00|11315|11305|11325|11316|11333|11326|11315|11305|6728
1656072000000|2022-06-24 12:00:00|11319|11320|11321|11315|11325|11320|11316|11305|9153
1656072300000|2022-06-24 12:05:00|11319|11314|11332|11325|11332|11326|11319|11305|5016
1656072600000|2022-06-24 12:10:00|11333|11326|11345|11333|11345|11335|11330|11326|4968
1656072900000|2022-06-24 12:15:00|11341|11334|11340|11332|11345|11339|11337|11330|4031
1656073200000|2022-06-24 12:20:00|11336|11333|11325|11320|11345|11340|11325|11320|13545
1656073500000|2022-06-24 12:25:00|11322|11321|11319|11305|11328|11321|11315|11305|4330
1656073800000|2022-06-24 12:30:00|11317|11310|11325|11310|11333|11324|11316|11310|1771
1656074100000|2022-06-24 12:35:00|11324|11312|11332|11330|11333|11330|11315|11310|18525
1656074400000|2022-06-24 12:40:00|11330|11323|11328|11320|11332|11323|11323|11310|8464
1656074700000|2022-06-24 12:45:00|11326|11324|11327|11320|11332|11324|11315|11306|11524
1656075000000|2022-06-24 12:50:00|11326|11321|11325|11315|11326|11323|11320|11310|11990
1656075300000|2022-06-24 12:55:00|11324|11310|11320|11315|11333|11324|11319|11310|30379
1656075600000|2022-06-24 13:00:00|11315|11310|11318|11317|11319|11317|11311|11308|27340
1656075900000|2022-06-24 13:05:00|11319|11315|11324|11317|11325|11321|11317|11310|42828
1656076200000|2022-06-24 13:10:00|11325|11319|11300|11294|11325|11320|11279|11276|43916
1656076500000|2022-06-24 13:15:00|11315|11295|11300|11293|11315|11305|11300|11290|15051
1656076800000|2022-06-24 13:20:00|11302|11295|11302|11300|11304|11303|11297|11293|24252
1656077100000|2022-06-24 13:25:00|11301|11301|11237|11235|11315|11312|11210|11197|215127
1656077400000|2022-06-24 13:30:00|11231|11230|11322|11319|11322|11319|11143|11142|1544233
1656077700000|2022-06-24 13:35:00|11321|11318|11374|11370|11400|11398|11315|11312|932405
1656078000000|2022-06-24 13:40:00|11373|11372|11424|11422|11431|11429|11340|11336|630994
1656078300000|2022-06-24 13:45:00|11423|11421|11430|11427|11458|11456|11409|11407|579808
1656078600000|2022-06-24 13:50:00|11426|11423|11448|11446|11468|11467|11419|11418|669994
1656078900000|2022-06-24 13:55:00|11447|11445|11391|11390|11465|11446|11378|11376|489522
1656079200000|2022-06-24 14:00:00|11392|11391|11484|11482|11488|11487|11392|11391|887062
1656079500000|2022-06-24 14:05:00|11483|11481|11540|11538|11547|11544|11475|11474|761907
1656079800000|2022-06-24 14:10:00|11539|11537|11522|11520|11548|11546|11518|11516|572866
1656080100000|2022-06-24 14:15:00|11523|11521|11498|11494|11558|11555|11486|11482|413351
1656080400000|2022-06-24 14:20:00|11499|11497|11488|11485|11515|11513|11479|11478|330989
1656080700000|2022-06-24 14:25:00|11487|11483|11478|11475|11500|11498|11448|11445|345190
1656081000000|2022-06-24 14:30:00|11477|11477|11471|11469|11506|11502|11451|11450|381811
1656081300000|2022-06-24 14:35:00|11472|11468|11439|11437|11473|11472|11434|11432|303558
1656081600000|2022-06-24 14:40:00|11440|11438|11417|11415|11444|11442|11404|11403|300252
1656081900000|2022-06-24 14:45:00|11418|11416|11421|11419|11450|11448|11389|11386|337723
1656082200000|2022-06-24 14:50:00|11420|11420|11450|11447|11450|11447|11396|11395|355319
1656082500000|2022-06-24 14:55:00|11449|11446|11455|11453|11468|11467|11432|11430|282147
1656082800000|2022-06-24 15:00:00|11454|11452|11489|11487|11490|11489|11447|11445|323597
1656083100000|2022-06-24 15:05:00|11488|11485|11482|11480|11495|11494|11476|11475|242688
1656083400000|2022-06-24 15:10:00|11483|11481|11448|11447|11487|11485|11446|11445|324004
1656083700000|2022-06-24 15:15:00|11447|11446|11396|11393|11447|11446|11395|11393|289280
1656084000000|2022-06-24 15:20:00|11395|11392|11426|11425|11430|11429|11389|11388|269787
1656084300000|2022-06-24 15:25:00|11428|11426|11453|11451|11458|11456|11421|11420|230645
1656084600000|2022-06-24 15:30:00|11455|11452|11445|11441|11470|11468|11436|11434|276795
1656084900000|2022-06-24 15:35:00|11442|11439|11453|11450|11462|11460|11433|11432|214343
1656085200000|2022-06-24 15:40:00|11452|11451|11421|11420|11452|11452|11420|11418|232606
1656085500000|2022-06-24 15:45:00|11420|11418|11433|11431|11438|11436|11403|11402|184324
1656085800000|2022-06-24 15:50:00|11432|11430|11446|11444|11458|11456|11417|11416|193666
1656086100000|2022-06-24 15:55:00|11447|11446|11474|11472|11475|11473|11433|11432|214119
1656086400000|2022-06-24 16:00:00|11473|11473|11467|11466|11496|11495|11465|11463|289195
1656086700000|2022-06-24 16:05:00|11466|11465|11484|11482|11490|11489|11462|11461|179709
1656087000000|2022-06-24 16:10:00|11483|11481|11496|11494|11500|11498|11481|11479|285352
1656087300000|2022-06-24 16:15:00|11494|11493|11486|11485|11506|11505|11475|11474|382686
1656087600000|2022-06-24 16:20:00|11487|11486|11480|11479|11488|11487|11453|11450|215739
1656087900000|2022-06-24 16:25:00|11479|11478|11473|11472|11483|11481|11458|11457|184043
1656088200000|2022-06-24 16:30:00|11475|11473|11437|11436|11475|11474|11433|11432|253161
1656088500000|2022-06-24 16:35:00|11436|11435|11460|11459|11472|11471|11433|11432|211442
1656088800000|2022-06-24 16:40:00|11459|11458|11469|11468|11473|11472|11455|11453|203084
1656089100000|2022-06-24 16:45:00|11468|11467|11454|11453|11469|11467|11443|11442|110849
1656089400000|2022-06-24 16:50:00|11455|11454|11469|11468|11470|11469|11447|11445|129076
1656089700000|2022-06-24 16:55:00|11470|11469|11483|11482|11488|11487|11464|11463|131696
1656090000000|2022-06-24 17:00:00|11482|11480|11466|11465|11489|11487|11464|11462|155750
1656090300000|2022-06-24 17:05:00|11467|11466|11476|11475|11483|11482|11456|11455|174511
1656090600000|2022-06-24 17:10:00|11477|11476|11490|11489|11493|11491|11476|11475|104295
1656090900000|2022-06-24 17:15:00|11489|11487|11466|11465|11489|11488|11465|11464|195831
1656091200000|2022-06-24 17:20:00|11468|11466|11477|11476|11478|11477|11456|11455|162085
1656091500000|2022-06-24 17:25:00|11476|11475|11474|11472|11490|11489|11473|11472|127084
1656091800000|2022-06-24 17:30:00|11473|11473|11491|11490|11497|11496|11463|11462|134221
1656092100000|2022-06-24 17:35:00|11492|11491|11473|11472|11495|11493|11463|11462|105719
1656092400000|2022-06-24 17:40:00|11472|11471|11474|11473|11482|11480|11461|11460|82480
1656092700000|2022-06-24 17:45:00|11473|11471|11468|11466|11481|11480|11464|11463|82562
1656093000000|2022-06-24 17:50:00|11467|11465|11472|11470|11487|11486|11465|11463|99489
1656093300000|2022-06-24 17:55:00|11471|11469|11474|11472|11480|11479|11465|11464|164807
1656093600000|2022-06-24 18:00:00|11475|11473|11478|11477|11496|11494|11474|11472|131087
1656093900000|2022-06-24 18:05:00|11480|11476|11465|11463|11486|11484|11461|11459|109920
1656094200000|2022-06-24 18:10:00|11466|11464|11495|11493|11499|11499|11466|11464|147184
1656094500000|2022-06-24 18:15:00|11496|11494|11514|11513|11522|11521|11494|11493|178243
1656094800000|2022-06-24 18:20:00|11515|11514|11524|11522|11525|11524|11508|11506|153661
1656095100000|2022-06-24 18:25:00|11525|11524|11522|11520|11537|11536|11518|11516|161865
1656095400000|2022-06-24 18:30:00|11523|11521|11539|11537|11544|11542|11517|11516|177601
1656095700000|2022-06-24 18:35:00|11540|11538|11534|11532|11543|11542|11532|11530|150171
1656096000000|2022-06-24 18:40:00|11533|11533|11545|11544|11549|11548|11522|11520|162503
1656096300000|2022-06-24 18:45:00|11546|11543|11555|11553|11560|11559|11544|11542|198302
1656096600000|2022-06-24 18:50:00|11556|11554|11547|11545|11556|11555|11536|11534|140328
1656096900000|2022-06-24 18:55:00|11546|11546|11553|11552|11558|11557|11540|11539|140221
1656097200000|2022-06-24 19:00:00|11554|11553|11538|11536|11556|11554|11530|11529|181258
1656097500000|2022-06-24 19:05:00|11537|11537|11537|11535|11553|11552|11532|11530|141355
1656097800000|2022-06-24 19:10:00|11536|11534|11537|11536|11538|11537|11522|11521|166775
1656098100000|2022-06-24 19:15:00|11538|11537|11534|11532|11540|11539|11527|11526|163130
1656098400000|2022-06-24 19:20:00|11533|11531|11538|11537|11541|11540|11526|11525|187002
1656098700000|2022-06-24 19:25:00|11539|11538|11534|11532|11547|11546|11524|11523|232745
1656099000000|2022-06-24 19:30:00|11533|11533|11515|11514|11543|11542|11514|11512|236842
1656099300000|2022-06-24 19:35:00|11514|11513|11540|11539|11540|11539|11508|11506|262481
1656099600000|2022-06-24 19:40:00|11539|11538|11540|11539|11548|11547|11534|11533|244726
1656099900000|2022-06-24 19:45:00|11541|11536|11537|11533|11551|11547|11536|11531|48513
1656100200000|2022-06-24 19:50:00|11538|11534|11622|11613|11626|11618|11538|11534|67804
1656100500000|2022-06-24 19:55:00|11626|11619|11670|11664|11671|11665|11606|11602|64915
1656100800000|2022-06-24 20:00:00|11668|11667|11638|11627|11677|11668|11635|11625|66227
1656101100000|2022-06-24 20:05:00|11636|11634|11645|11635|11645|11635|11630|11626|24277
1656101400000|2022-06-24 20:10:00|11636|11637|11639|11634|11643|11639|11634|11630|31920
1656101700000|2022-06-24 20:15:00|11638|11637|11633|11632|11640|11637|11625|11620|33803
1656102000000|2022-06-24 20:20:00|11635|11633|11636|11620|11636|11633|11623|11620|24574
1656102300000|2022-06-24 20:25:00|11637|11619|11633|11609|11638|11634|11624|11608|9507136
1656102600000|2022-06-24 20:30:00|11632|11608|11636|11626|11637|11626|11621|11608|0
1656102900000|2022-06-24 20:35:00|11635|11625|11637|11618|11638|11629|11630|11609|0
1656103200000|2022-06-24 20:40:00|11638|11619|11637|11618|11638|11619|11626|11618|0
1656103500000|2022-06-24 20:45:00|11638|11619|11637|11618|11638|11619|11637|11618|0
1656103800000|2022-06-24 20:50:00|11625|11613|11624|11620|11627|11620|11620|11613|1604
1656104100000|2022-06-24 20:55:00|11627|11622|11641|11621|11641|11626|11627|11620|11053
1656316800000|2022-06-27 08:00:00|11779|11745|11779|11760|11793|11780|11774|11741|6039
1656317100000|2022-06-27 08:05:00|11780|11754|11806|11770|11819|11800|11779|11753|11055
1656317400000|2022-06-27 08:10:00|11803|11771|11809|11771|11827|11792|11795|11769|4223
1656317700000|2022-06-27 08:15:00|11805|11772|11799|11780|11820|11795|11796|11769|6855
1656318000000|2022-06-27 08:20:00|11796|11770|11784|11777|11796|11777|11781|11769|2115
1656318300000|2022-06-27 08:25:00|11781|11778|11779|11758|11790|11783|11778|11752|3039
1656318600000|2022-06-27 08:30:00|11775|11762|11768|11750|11775|11775|11766|11750|2306
1656318900000|2022-06-27 08:35:00|11763|11751|11766|11750|11768|11759|11763|11750|2683
1656319200000|2022-06-27 08:40:00|11765|11747|11764|11747|11765|11747|11748|11739|4150
1656319500000|2022-06-27 08:45:00|11761|11754|11765|11747|11765|11759|11754|11747|2868
1656319800000|2022-06-27 08:50:00|11755|11755|11737|11725|11765|11755|11737|11725|2265
1656320100000|2022-06-27 08:55:00|11733|11733|11746|11731|11765|11746|11730|11726|2371
1656320400000|2022-06-27 09:00:00|11740|11726|11767|11750|11767|11765|11740|11721|4525
1656320700000|2022-06-27 09:05:00|11763|11748|11750|11740|11767|11757|11740|11716|6048
1656321000000|2022-06-27 09:10:00|11748|11732|11750|11740|11750|11745|11748|11732|1078
1656321300000|2022-06-27 09:15:00|11767|11745|11765|11750|11767|11750|11764|11745|1210
1656321600000|2022-06-27 09:20:00|11767|11758|11765|11746|11767|11761|11759|11746|3114
1656321900000|2022-06-27 09:25:00|11755|11747|11765|11748|11765|11756|11755|11746|1161
1656322200000|2022-06-27 09:30:00|11767|11753|11767|11756|11775|11764|11767|11748|1728
1656322500000|2022-06-27 09:35:00|11766|11749|11767|11748|11767|11763|11763|11748|770
1656322800000|2022-06-27 09:40:00|11766|11751|11764|11751|11766|11751|11764|11751|264
1656323100000|2022-06-27 09:45:00|11763|11753|11775|11753|11775|11770|11760|11751|1561
1656323400000|2022-06-27 09:50:00|11773|11764|11775|11765|11775|11768|11773|11764|1303
1656323700000|2022-06-27 09:55:00|11773|11770|11775|11754|11775|11770|11760|11753|3688
1656324000000|2022-06-27 10:00:00|11773|11756|11770|11756|11773|11760|11765|11753|862
1656324300000|2022-06-27 10:05:00|11767|11752|11765|11736|11770|11756|11749|11730|4793
1656324600000|2022-06-27 10:10:00|11750|11737|11760|11737|11765|11743|11750|11736|493
1656324900000|2022-06-27 10:15:00|11755|11742|11762|11753|11762|11753|11755|11742|597
1656325200000|2022-06-27 10:20:00|11759|11758|11759|11745|11762|11758|11758|11736|1251
1656325500000|2022-06-27 10:25:00|11758|11750|11740|11729|11758|11750|11740|11713|2953
1656325800000|2022-06-27 10:30:00|11749|11713|11750|11725|11750|11732|11727|11713|2721
1656326100000|2022-06-27 10:35:00|11749|11716|11740|11713|11749|11723|11723|11713|2340
1656326400000|2022-06-27 10:40:00|11731|11712|11730|11725|11740|11729|11713|11701|5418
1656326700000|2022-06-27 10:45:00|11729|11715|11717|11705|11733|11717|11717|11705|3251
1656327000000|2022-06-27 10:50:00|11740|11717|11741|11728|11748|11728|11716|11705|1512
1656327300000|2022-06-27 10:55:00|11744|11715|11748|11725|11748|11733|11738|11706|1691
1656327600000|2022-06-27 11:00:00|11740|11726|11735|11724|11748|11740|11727|11720|24756
1656327900000|2022-06-27 11:05:00|11733|11727|11738|11729|11740|11735|11727|11724|20695
1656328200000|2022-06-27 11:10:00|11740|11734|11747|11740|11750|11745|11730|11729|9800
1656328500000|2022-06-27 11:15:00|11746|11744|11735|11730|11750|11744|11732|11720|9524
1656328800000|2022-06-27 11:20:00|11740|11733|11744|11732|11744|11740|11735|11732|6349
1656329100000|2022-06-27 11:25:00|11739|11733|11739|11720|11739|11735|11730|11712|12177
1656329400000|2022-06-27 11:30:00|11740|11729|11741|11735|11748|11744|11735|11720|6958
1656329700000|2022-06-27 11:35:00|11742|11742|11747|11745|11748|11746|11742|11735|4112
1656330000000|2022-06-27 11:40:00|11746|11746|11747|11743|11747|11746|11740|11733|3968
1656330300000|2022-06-27 11:45:00|11748|11744|11748|11743|11748|11745|11745|11743|786
1656330600000|2022-06-27 11:50:00|11747|11745|11748|11740|11749|11748|11745|11740|5574
1656330900000|2022-06-27 11:55:00|11749|11745|11746|11728|11749|11745|11720|11712|6930
1656331200000|2022-06-27 12:00:00|11740|11734|11735|11730|11740|11734|11733|11713|5747
1656331500000|2022-06-27 12:05:00|11738|11725|11729|11710|11740|11725|11719|11706|12876
1656331800000|2022-06-27 12:10:00|11724|11711|11720|11706|11729|11717|11714|11706|5643
1656332100000|2022-06-27 12:15:00|11725|11710|11724|11713|11725|11719|11723|11708|5599
1656332400000|2022-06-27 12:20:00|11725|11717|11725|11715|11725|11720|11720|11712|6281
1656332700000|2022-06-27 12:25:00|11722|11719|11700|11680|11725|11721|11691|11680|23685
1656333000000|2022-06-27 12:30:00|11697|11682|11668|11647|11716|11690|11654|11647|36975
1656333300000|2022-06-27 12:35:00|11678|11660|11661|11655|11678|11670|11651|11646|11007
1656333600000|2022-06-27 12:40:00|11667|11661|11668|11664|11678|11673|11655|11653|8932
1656333900000|2022-06-27 12:45:00|11662|11659|11656|11652|11664|11663|11656|11651|5439
1656334200000|2022-06-27 12:50:00|11658|11653|11635|11620|11661|11659|11630|11620|20181
1656334500000|2022-06-27 12:55:00|11628|11623|11661|11650|11661|11650|11628|11623|10282
1656334800000|2022-06-27 13:00:00|11664|11651|11675|11669|11678|11672|11660|11647|24890
1656335100000|2022-06-27 13:05:00|11671|11665|11656|11653|11680|11665|11646|11642|26686
1656335400000|2022-06-27 13:10:00|11655|11650|11665|11651|11670|11663|11650|11644|13035
1656335700000|2022-06-27 13:15:00|11670|11661|11678|11669|11690|11685|11665|11661|13879
1656336000000|2022-06-27 13:20:00|11680|11672|11691|11688|11717|11715|11679|11669|34526
1656336300000|2022-06-27 13:25:00|11695|11689|11717|11701|11750|11743|11690|11688|47048
1656336600000|2022-06-27 13:30:00|11714|11702|11581|11579|11798|11797|11581|11579|1188177
1656336900000|2022-06-27 13:35:00|11582|11580|11548|11547|11583|11580|11477|11475|1040324
1656337200000|2022-06-27 13:40:00|11547|11546|11441|11439|11549|11548|11429|11427|692880
1656337500000|2022-06-27 13:45:00|11443|11440|11375|11373|11458|11457|11356|11354|724767
1656337800000|2022-06-27 13:50:00|11377|11374|11434|11432|11446|11444|11372|11370|525720
1656338100000|2022-06-27 13:55:00|11433|11431|11441|11439|11450|11447|11407|11406|524469
1656338400000|2022-06-27 14:00:00|11442|11440|11502|11500|11507|11505|11417|11415|636203
1656338700000|2022-06-27 14:05:00|11501|11499|11467|11465|11527|11526|11443|11442|530083
1656339000000|2022-06-27 14:10:00|11466|11464|11432|11429|11470|11468|11404|11402|418125
1656339300000|2022-06-27 14:15:00|11431|11430|11402|11400|11435|11434|11362|11360|534817
1656339600000|2022-06-27 14:20:00|11401|11399|11390|11388|11445|11443|11365|11363|312282
1656339900000|2022-06-27 14:25:00|11389|11389|11367|11365|11393|11392|11352|11351|354102
1656340200000|2022-06-27 14:30:00|11366|11364|11444|11440|11452|11451|11364|11361|409931
1656340500000|2022-06-27 14:35:00|11445|11443|11441|11438|11457|11455|11397|11395|245061
1656340800000|2022-06-27 14:40:00|11440|11439|11465|11462|11470|11468|11415|11413|222882
1656341100000|2022-06-27 14:45:00|11462|11461|11484|11482|11487|11484|11432|11430|249893
1656341400000|2022-06-27 14:50:00|11485|11483|11505|11503|11511|11509|11475|11472|276206
1656341700000|2022-06-27 14:55:00|11506|11504|11526|11524|11548|11546|11506|11504|444698
1656342000000|2022-06-27 15:00:00|11527|11525|11522|11519|11540|11539|11495|11494|242544
1656342300000|2022-06-27 15:05:00|11518|11520|11476|11473|11525|11521|11474|11472|254471
1656342600000|2022-06-27 15:10:00|11475|11472|11459|11457|11485|11483|11447|11445|250568
1656342900000|2022-06-27 15:15:00|11461|11458|11457|11455|11487|11486|11443|11442|308068
1656343200000|2022-06-27 15:20:00|11456|11454|11482|11481|11485|11483|11447|11446|221460
1656343500000|2022-06-27 15:25:00|11484|11482|11486|11485|11498|11497|11477|11475|210774
1656343800000|2022-06-27 15:30:00|11485|11484|11464|11463|11488|11487|11461|11460|212528
1656344100000|2022-06-27 15:35:00|11463|11462|11481|11479|11482|11481|11447|11446|210803
1656344400000|2022-06-27 15:40:00|11482|11480|11504|11503|11511|11510|11472|11471|253155
1656344700000|2022-06-27 15:45:00|11505|11504|11484|11483|11522|11520|11483|11482|197494
1656345000000|2022-06-27 15:50:00|11483|11482|11455|11453|11488|11487|11453|11451|172999
1656345300000|2022-06-27 15:55:00|11454|11452|11458|11455|11465|11464|11444|11443|212626
1656345600000|2022-06-27 16:00:00|11456|11456|11430|11429|11477|11475|11415|11414|314216
1656345900000|2022-06-27 16:05:00|11431|11430|11425|11423|11432|11431|11409|11408|160965
1656346200000|2022-06-27 16:10:00|11424|11422|11410|11408|11433|11431|11408|11407|197806
1656346500000|2022-06-27 16:15:00|11409|11409|11409|11408|11418|11417|11386|11385|222957
1656346800000|2022-06-27 16:20:00|11410|11409|11416|11413|11438|11436|11404|11402|263347
1656347100000|2022-06-27 16:25:00|11415|11414|11401|11399|11420|11419|11383|11381|238265
1656347400000|2022-06-27 16:30:00|11400|11397|11392|11390|11400|11399|11378|11377|159114
1656347700000|2022-06-27 16:35:00|11391|11389|11410|11408|11424|11422|11381|11379|164777
1656348000000|2022-06-27 16:40:00|11411|11409|11423|11420|11425|11424|11404|11402|163265
1656348300000|2022-06-27 16:45:00|11425|11421|11436|11434|11444|11443|11421|11420|155657
1656348600000|2022-06-27 16:50:00|11435|11433|11436|11435|11442|11440|11427|11426|131586
1656348900000|2022-06-27 16:55:00|11438|11436|11442|11439|11449|11447|11416|11415|193979
1656349200000|2022-06-27 17:00:00|11443|11441|11426|11424|11448|11447|11417|11416|187268
1656349500000|2022-06-27 17:05:00|11427|11425|11419|11417|11428|11426|11400|11399|148404
1656349800000|2022-06-27 17:10:00|11421|11418|11422|11421|11439|11437|11420|11418|121045
1656350100000|2022-06-27 17:15:00|11423|11422|11436|11434|11438|11437|11413|11411|153073
1656350400000|2022-06-27 17:20:00|11438|11435|11419|11417|11443|11441|11418|11417|101726
1656350700000|2022-06-27 17:25:00|11420|11418|11416|11414|11422|11420|11399|11398|129834
1656351000000|2022-06-27 17:30:00|11415|11413|11396|11394|11422|11420|11386|11385|142980
1656351300000|2022-06-27 17:35:00|11395|11393|11400|11398|11407|11406|11386|11385|116848
1656351600000|2022-06-27 17:40:00|11399|11399|11386|11384|11402|11401|11375|11374|229721
1656351900000|2022-06-27 17:45:00|11385|11385|11385|11383|11393|11392|11373|11371|224930
1656352200000|2022-06-27 17:50:00|11386|11384|11397|11396|11405|11404|11382|11380|129039
1656352500000|2022-06-27 17:55:00|11396|11395|11381|11380|11400|11399|11380|11378|101143
1656352800000|2022-06-27 18:00:00|11380|11378|11384|11383|11403|11402|11375|11371|311063
1656353100000|2022-06-27 18:05:00|11385|11384|11369|11367|11387|11386|11361|11360|244540
1656353400000|2022-06-27 18:10:00|11370|11366|11368|11366|11380|11379|11354|11353|210598
1656353700000|2022-06-27 18:15:00|11369|11368|11382|11381|11386|11385|11366|11365|202290
1656354000000|2022-06-27 18:20:00|11383|11382|11361|11360|11383|11382|11358|11357|264782
1656354300000|2022-06-27 18:25:00|11360|11359|11338|11337|11375|11373|11334|11333|504102
1656354600000|2022-06-27 18:30:00|11337|11336|11356|11354|11357|11355|11328|11327|243334
1656354900000|2022-06-27 18:35:00|11357|11355|11379|11377|11387|11384|11351|11350|213574
1656355200000|2022-06-27 18:40:00|11381|11380|11359|11357|11383|11382|11353|11352|187696
1656355500000|2022-06-27 18:45:00|11358|11356|11379|11377|11385|11384|11350|11348|206985
1656355800000|2022-06-27 18:50:00|11378|11376|11357|11356|11379|11376|11348|11346|144676
1656356100000|2022-06-27 18:55:00|11358|11355|11355|11353|11373|11372|11353|11351|159497
1656356400000|2022-06-27 19:00:00|11357|11354|11323|11321|11368|11366|11319|11317|294530
1656356700000|2022-06-27 19:05:00|11322|11320|11335|11333|11343|11341|11302|11300|295470
1656357000000|2022-06-27 19:10:00|11336|11334|11352|11351|11360|11359|11333|11332|201264
1656357300000|2022-06-27 19:15:00|11351|11350|11350|11349|11357|11356|11339|11338|230561
1656357600000|2022-06-27 19:20:00|11351|11350|11347|11345|11354|11353|11335|11334|189113
1656357900000|2022-06-27 19:25:00|11346|11346|11359|11357|11367|11365|11344|11343|239930
1656358200000|2022-06-27 19:30:00|11360|11359|11343|11342|11360|11359|11340|11339|318580
1656358500000|2022-06-27 19:35:00|11344|11343|11311|11310|11346|11345|11303|11302|328535
1656358800000|2022-06-27 19:40:00|11312|11311|11343|11342|11345|11343|11304|11303|408040
1656359100000|2022-06-27 19:45:00|11342|11341|11333|11330|11357|11357|11314|11312|375377
1656359400000|2022-06-27 19:50:00|11332|11328|11291|11288|11332|11328|11271|11269|683327
1656359700000|2022-06-27 19:55:00|11292|11290|11324|11322|11325|11323|11286|11285|941691
1656360000000|2022-06-27 20:00:00|11336|11323|11337|11331|11337|11331|11326|11321|6962098
1656360300000|2022-06-27 20:05:00|11334|11336|11344|11338|11345|11340|11334|11330|22213
1656360600000|2022-06-27 20:10:00|11340|11339|11347|11340|11347|11344|11340|11338|7749
1656360900000|2022-06-27 20:15:00|11348|11341|11356|11351|11358|11352|11348|11340|8460
1656361200000|2022-06-27 20:20:00|11355|11350|11360|11355|11365|11355|11350|11345|12673
1656361500000|2022-06-27 20:25:00|11358|11356|11359|11357|11360|11357|11357|11354|3500
1656361800000|2022-06-27 20:30:00|11358|11356|11358|11356|11359|11357|11358|11354|7175
1656362100000|2022-06-27 20:35:00|11359|11355|11359|11355|11359|11355|11359|11354|1703
1656362400000|2022-06-27 20:40:00|11357|11354|11355|11351|11358|11354|11355|11351|641
1656362700000|2022-06-27 20:45:00|11357|11354|11369|11360|11370|11369|11357|11354|11240
1656363000000|2022-06-27 20:50:00|11363|11355|11368|11365|11368|11365|11360|11355|2421
1656363300000|2022-06-27 20:55:00|11369|11368|11369|11367|11370|11368|11364|11355|2101
1656363600000|2022-06-27 21:00:00|11365|11360|11367|11361|11367|11361|11364|11360|1176
1656363900000|2022-06-27 21:05:00|11364||11365||11365||11364||433
1656364200000|2022-06-27 21:10:00|11368|11365|11370|11365|11370|11365|11368|11365|2628
1656364500000|2022-06-27 21:15:00|11368|11366|11370|11368|11370|11368|11368|11365|1244
1656364800000|2022-06-27 21:20:00|11369|11361|11369|11360|11369|11361|11369|11360|318
1656365100000|2022-06-27 21:25:00|11370|11361|11370|11362|11370|11362|11370|11361|231
1656365400000|2022-06-27 21:30:00|11367|11364|11365|11361|11367|11364|11364|11361|1523
1656365700000|2022-06-27 21:35:00|11370|11362|11369|11362|11370|11362|11369|11362|228
1656366000000|2022-06-27 21:40:00|11362|11361|11369|11361|11369|11361|11361|11360|824
1656366300000|2022-06-27 21:45:00|11368|11360|11369|11364|11369|11364|11368|11360|3143
1656366600000|2022-06-27 21:50:00|11365|11365|11362|11359|11365|11365|11362|11359|1023
1656366900000|2022-06-27 21:55:00||11357||11358||11358||11357|38
1656367200000|2022-06-27 22:00:00|11359|11359|11362|11355|11362|11359|11355|11350|3091
1656367500000|2022-06-27 22:05:00|11359|11356|11362|11356|11362|11356|11359|11356|1414
1656367800000|2022-06-27 22:10:00||11360||11351||11360||11351|1121
1656368100000|2022-06-27 22:15:00|11359||11355||11360||11355||588
1656368400000|2022-06-27 22:20:00|11358|11350|11345|11341|11358|11353|11345|11340|4500
1656368700000|2022-06-27 22:25:00|11344|11344|11347|11344|11350|11346|11344|11344|2004
1656369000000|2022-06-27 22:30:00|||||||||371
1656369300000|2022-06-27 22:35:00|11346|11341|11346|11344|11346|11344|11344|11341|645
1656369600000|2022-06-27 22:40:00|11347|11345|11346|11345|11347|11346|11346|11345|1370
1656369900000|2022-06-27 22:45:00|11349|11348|11355|11348|11356|11348|11349|11348|893
1656370200000|2022-06-27 22:50:00|11356|11354|11354|11352|11356|11354|11354|11352|877
1656370500000|2022-06-27 22:55:00|11353|11348|11354|11345|11354|11348|11353|11345|1381
1656370800000|2022-06-27 23:00:00|11352|11346|11352|11346|11352|11346|11352|11346|385
1656371100000|2022-06-27 23:05:00|11350|11348|11345|11343|11350|11348|11345|11342|1667
1656371400000|2022-06-27 23:10:00|11348|11344|11354|11352|11354|11352|11348|11343|1872
1656371700000|2022-06-27 23:15:00|11355|11350|11358|11356|11358|11356|11355|11350|1470
1656372000000|2022-06-27 23:20:00|11355|11350|11347|11340|11355|11350|11347|11340|1958
1656372300000|2022-06-27 23:25:00|11346|11344|11350|11344|11350|11344|11341|11344|1494
1656372600000|2022-06-27 23:30:00||11345||11345||11345||11345|507
1656372900000|2022-06-27 23:35:00|11349|11344|11351|11349|11351|11349|11349|11344|1655
1656373200000|2022-06-27 23:40:00||11345||11345||11350||11345|2422
1656373500000|2022-06-27 23:45:00||11350||11349||11350||11348|1330
1656373800000|2022-06-27 23:50:00|11350|11345|11349|11340|11351|11345|11349|11333|3588
1656374100000|2022-06-27 23:55:00|11346|11341|11360|11355|11360|11355|11345|11335|8896
1656403200000|2022-06-28 08:00:00|11383|11343|11410|11399|11413|11399|11380|11337|1914
1656403500000|2022-06-28 08:05:00|11409|11372|11397|11376|11422|11392|11391|11372|1825
1656403800000|2022-06-28 08:10:00|11393|11373|11393|11378|11393|11390|11393|11372|1199
1656404100000|2022-06-28 08:15:00||11379||11384||11384||11372|383
1656404400000|2022-06-28 08:20:00||11372||11377||11385||11372|385
1656404700000|2022-06-28 08:25:00|11397|11380|11416|11387|11420|11393|11397|11380|1999
1656405000000|2022-06-28 08:30:00|11419|11385|11410|11391|11420|11398|11410|11385|241
1656405300000|2022-06-28 08:35:00|11408|11390|11418|11402|11418|11402|11408|11390|183
1656405600000|2022-06-28 08:40:00|11394|11403|11408|11394|11418|11403|11394|11390|2758
1656405900000|2022-06-28 08:45:00|11403|11400|11418|11394|11418|11400|11400|11394|3296
1656406200000|2022-06-28 08:50:00|11408|11400|11418|11400|11418|11400|11407|11400|444
1656406500000|2022-06-28 08:55:00|||||||||192
1656406800000|2022-06-28 09:00:00|11407|11407|11418|11400|11418|11407|11407|11400|1939
1656407100000|2022-06-28 09:05:00||11408||11400||11408||11400|311
1656407400000|2022-06-28 09:10:00|11415|11416|11420|11417|11420|11417|11415|11400|1687
1656407700000|2022-06-28 09:15:00|11417|11413|11420|11400|11420|11413|11417|11400|2359
1656408000000|2022-06-28 09:20:00||11408||11400||11408||11400|304
1656408300000|2022-06-28 09:25:00|11410|11401|11420|11411|11420|11411|11410|11400|1285
1656408600000|2022-06-28 09:30:00|11412|11410|11419|11394|11420|11411|11400|11394|2753
1656408900000|2022-06-28 09:35:00|11417|11390|11404|11375|11420|11390|11390|11375|2752
1656409200000|2022-06-28 09:40:00|11403|11379|11390|11375|11420|11379|11383|11375|2663
1656409500000|2022-06-28 09:45:00|11387|11380|11393|11372|11420|11380|11374|11372|2393
1656409800000|2022-06-28 09:50:00|11400|11387|11413|11394|11420|11394|11397|11387|149
1656410100000|2022-06-28 09:55:00|11420|11398|11413|11377|11420|11413|11400|11372|5784
1656410400000|2022-06-28 10:00:00|11412|11378|11404|11390|11413|11390|11404|11372|866
1656410700000|2022-06-28 10:05:00|11413|11394|11400|11380|11413|11394|11400|11380|2134
1656411000000|2022-06-28 10:10:00|11399|11384|11394|11372|11400|11384|11391|11372|2445
1656411300000|2022-06-28 10:15:00|11398|11374|11391|11373|11400|11378|11378|11372|481
1656411600000|2022-06-28 10:20:00|11400||11394||11400||11390||34
1656411900000|2022-06-28 10:25:00|11400||11394||11400||11393||1274
1656412200000|2022-06-28 10:30:00|11400|11372|11409|11381|11410|11400|11388|11372|1841
1656412500000|2022-06-28 10:35:00|11410|11382|11404|11378|11410|11400|11404|11375|255
1656412800000|2022-06-28 10:40:00|11410|11387|11404|11387|11410|11387|11393|11387|2014
1656413100000|2022-06-28 10:45:00|11410|11389|11399|11391|11410|11391|11399|11389|325
1656413400000|2022-06-28 10:50:00|11410|11396|11410|11391|11410|11396|11399|11391|229
1656413700000|2022-06-28 10:55:00|11409|11400|11410|11391|11410|11400|11406|11391|172
1656414000000|2022-06-28 11:00:00|11400|11386|11400|11387|11418|11410|11390|11386|25246
1656414300000|2022-06-28 11:05:00|11399|11390|11405|11391|11414|11391|11399|11387|4914
1656414600000|2022-06-28 11:10:00|11401|11392|11418|11414|11418|11416|11399|11391|8135
1656414900000|2022-06-28 11:15:00|11415|11410|11415|11405|11419|11410|11410|11405|5307
1656415200000|2022-06-28 11:20:00|11416|11418|11417|11411|11422|11419|11413|11405|19893
1656415500000|2022-06-28 11:25:00|11412|11410|11416|11405|11416|11410|11400|11390|11750
1656415800000|2022-06-28 11:30:00|11417|11406|11417|11410|11417|11416|11410|11406|4168
1656416100000|2022-06-28 11:35:00|11410|11406|11417|11392|11417|11410|11405|11392|7078
1656416400000|2022-06-28 11:40:00|11415|11400|11409|11405|11415|11405|11408|11400|3002
1656416700000|2022-06-28 11:45:00|11415|11407|11410|11395|11415|11410|11395|11392|7601
1656417000000|2022-06-28 11:50:00|11400|11400|11400|11391|11410|11400|11400|11386|7362
1656417300000|2022-06-28 11:55:00|11404|11389|11400|11385|11404|11400|11390|11381|6042
1656417600000|2022-06-28 12:00:00|11395|11390|11395|11390|11400|11390|11395|11390|3567
1656417900000|2022-06-28 12:05:00|11400|11395|11395|11389|11400|11395|11389|11385|4273
1656418200000|2022-06-28 12:10:00|11394|11388|11381|11375|11394|11388|11380|11375|4801
1656418500000|2022-06-28 12:15:00|11380|11378|11375|11363|11381|11379|11371|11362|12626
1656418800000|2022-06-28 12:20:00|11373|11362|11374|11365|11374|11365|11365|11360|10777
1656419100000|2022-06-28 12:25:00|11373|11362|11370|11361|11374|11362|11359|11351|20517
1656419400000|2022-06-28 12:30:00|11372|11362|11360|11350|11375|11371|11358|11347|30736
1656419700000|2022-06-28 12:35:00|11363|11361|11376|11370|11376|11370|11362|11350|24260
1656420000000|2022-06-28 12:40:00|11380|11372|11364|11362|11380|11375|11363|11351|16007
1656420300000|2022-06-28 12:45:00|11365|11363|11368|11366|11374|11368|11365|11363|7043
1656420600000|2022-06-28 12:50:00|11369|11367|11380|11375|11384|11375|11369|11365|8187
1656420900000|2022-06-28 12:55:00|11384|11376|11389|11377|11390|11385|11380|11375|3584
1656421200000|2022-06-28 13:00:00|11385|11380|11377|11375|11390|11389|11377|11375|12440
1656421500000|2022-06-28 13:05:00|11375|11376|11377|11373|11380|11376|11369|11363|21028
1656421800000|2022-06-28 13:10:00|11380|11375|11370|11362|11380|11375|11362|11358|15675
1656422100000|2022-06-28 13:15:00|11377|11363|11381|11366|11381|11374|11374|11362|5922
1656422400000|2022-06-28 13:20:00|11380|11368|11370|11365|11380|11377|11370|11362|7087
1656422700000|2022-06-28 13:25:00|11373|11368|11348|11337|11385|11377|11340|11334|58896
1656423000000|2022-06-28 13:30:00|11350|11338|11405|11401|11460|11456|11287|11285|829008
1656423300000|2022-06-28 13:35:00|11406|11405|11467|11463|11486|11484|11382|11380|691268
1656423600000|2022-06-28 13:40:00|11469|11464|11450|11449|11482|11480|11416|11415|538375
1656423900000|2022-06-28 13:45:00|11454|11451|11419|11414|11464|11461|11371|11369|514480
1656424200000|2022-06-28 13:50:00|11420|11418|11398|11396|11428|11426|11388|11386|324323
1656424500000|2022-06-28 13:55:00|11397|11395|11371|11368|11397|11395|11332|11330|559338
1656424800000|2022-06-28 14:00:00|11369|11367|11314|11310|11379|11377|11298|11296|436482
1656425100000|2022-06-28 14:05:00|11313|11311|11235|11233|11321|11319|11221|11219|600797
1656425400000|2022-06-28 14:10:00|11234|11232|11237|11235|11261|11260|11231|11230|365361
1656425700000|2022-06-28 14:15:00|11236|11234|11179|11178|11242|11240|11179|11178|729347
1656426000000|2022-06-28 14:20:00|11180|11179|11170|11168|11186|11185|11147|11146|564237
1656426300000|2022-06-28 14:25:00|11169|11167|11150|11148|11188|11187|11149|11148|438897
1656426600000|2022-06-28 14:30:00|11149|11149|11040|11039|11151|11149|11031|11030|989768
1656426900000|2022-06-28 14:35:00|11039|11038|11092|11091|11115|11113|11039|11038|518604
1656427200000|2022-06-28 14:40:00|11091|11090|11102|11100|11104|11102|11061|11060|351245
1656427500000|2022-06-28 14:45:00|11103|11101|11057|11055|11104|11103|11039|11036|383196
1656427800000|2022-06-28 14:50:00|11056|11054|11040|11039|11075|11074|11026|11025|405144
1656428100000|2022-06-28 14:55:00|11038|11038|11085|11083|11088|11087|11036|11034|417984
1656428400000|2022-06-28 15:00:00|11084|11082|11095|11093|11118|11116|11066|11064|348150
1656428700000|2022-06-28 15:05:00|11094|11094|11054|11052|11113|11110|11052|11051|805079
1656429000000|2022-06-28 15:10:00|11053|11053|11022|11021|11067|11065|11017|11016|485548
1656429300000|2022-06-28 15:15:00|11021|11020|10986|10983|11021|11020|10980|10979|608582
1656429600000|2022-06-28 15:20:00|10984|10984|10965|10964|10999|10998|10959|10957|360129
1656429900000|2022-06-28 15:25:00|10967|10966|10921|10920|10970|10968|10921|10920|465837
1656430200000|2022-06-28 15:30:00|10922|10921|10949|10947|10964|10962|10916|10915|400726
1656430500000|2022-06-28 15:35:00|10948|10946|10922|10920|10963|10962|10915|10913|272922
1656430800000|2022-06-28 15:40:00|10921|10921|10865|10863|10931|10930|10862|10861|516465
1656431100000|2022-06-28 15:45:00|10864|10862|10883|10881|10898|10896|10855|10854|396622
1656431400000|2022-06-28 15:50:00|10880|10879|10852|10850|10888|10886|10851|10850|226726
1656431700000|2022-06-28 15:55:00|10851|10851|10838|10836|10868|10866|10836|10834|327153
1656432000000|2022-06-28 16:00:00|10839|10837|10807|10804|10841|10840|10799|10797|586916
1656432300000|2022-06-28 16:05:00|10806|10805|10850|10849|10867|10864|10804|10802|349411
1656432600000|2022-06-28 16:10:00|10849|10847|10830|10829|10872|10870|10828|10826|411341
1656432900000|2022-06-28 16:15:00|10829|10828|10815|10812|10837|10835|10789|10787|412102
1656433200000|2022-06-28 16:20:00|10816|10814|10814|10813|10829|10828|10795|10792|358426
1656433500000|2022-06-28 16:25:00|10815|10814|10829|10828|10830|10828|10794|10793|290057
1656433800000|2022-06-28 16:30:00|10828|10827|10804|10803|10833|10832|10803|10802|224755
1656434100000|2022-06-28 16:35:00|10803|10802|10855|10854|10857|10856|10802|10801|272094
1656434400000|2022-06-28 16:40:00|10854|10853|10872|10870|10873|10872|10840|10838|227557
1656434700000|2022-06-28 16:45:00|10873|10871|10895|10893|10898|10896|10867|10865|268399
1656435000000|2022-06-28 16:50:00|10894|10894|10871|10869|10898|10897|10868|10867|221643
1656435300000|2022-06-28 16:55:00|10872|10870|10915|10914|10922|10921|10871|10869|313206
1656435600000|2022-06-28 17:00:00|10914|10913|10886|10884|10917|10916|10873|10872|230584
1656435900000|2022-06-28 17:05:00|10888|10883|10825|10823|10889|10887|10823|10822|264692
1656436200000|2022-06-28 17:10:00|10826|10824|10816|10815|10848|10846|10814|10813|398592
1656436500000|2022-06-28 17:15:00|10815|10814|10820|10818|10835|10833|10812|10811|162735
1656436800000|2022-06-28 17:20:00|10818|10816|10814|10812|10822|10821|10782|10779|315556
1656437100000|2022-06-28 17:25:00|10815|10813|10822|10820|10830|10828|10798|10796|184098
1656437400000|2022-06-28 17:30:00|10823|10821|10816|10815|10841|10840|10815|10814|183759
1656437700000|2022-06-28 17:35:00|10815|10814|10810|10808|10825|10823|10798|10796|209679
1656438000000|2022-06-28 17:40:00|10809|10807|10791|10789|10829|10827|10788|10786|193924
1656438300000|2022-06-28 17:45:00|10790|10790|10810|10808|10815|10814|10786|10785|175863
1656438600000|2022-06-28 17:50:00|10809|10809|10808|10805|10830|10829|10801|10800|149756
1656438900000|2022-06-28 17:55:00|10807|10806|10797|10796|10813|10812|10792|10791|156159
1656439200000|2022-06-28 18:00:00|10798|10797|10788|10787|10815|10813|10788|10786|260338
1656439500000|2022-06-28 18:05:00|10790|10786|10785|10784|10795|10794|10778|10777|171254
1656439800000|2022-06-28 18:10:00|10786|10785|10760|10758|10788|10786|10751|10750|295493
1656440100000|2022-06-28 18:15:00|10759|10759|10759|10758|10771|10770|10754|10752|252362
1656440400000|2022-06-28 18:20:00|10758|10757|10765|10763|10771|10770|10756|10755|136701
1656440700000|2022-06-28 18:25:00|10764|10764|10777|10775|10778|10777|10756|10755|171615
1656441000000|2022-06-28 18:30:00|10776|10774|10750|10749|10776|10774|10747|10746|235641
1656441300000|2022-06-28 18:35:00|10749|10748|10730|10728|10750|10749|10714|10712|353816
1656441600000|2022-06-28 18:40:00|10729|10727|10739|10737|10746|10745|10724|10722|227688
1656441900000|2022-06-28 18:45:00|10738|10738|10781|10780|10785|10783|10736|10735|273179
1656442200000|2022-06-28 18:50:00|10782|10781|10768|10767|10782|10781|10753|10752|191372
1656442500000|2022-06-28 18:55:00|10769|10768|10755|10754|10785|10784|10751|10750|169821
1656442800000|2022-06-28 19:00:00|10754|10753|10746|10744|10775|10773|10738|10736|240110
1656443100000|2022-06-28 19:05:00|10745|10745|10744|10743|10753|10752|10733|10732|290009
1656443400000|2022-06-28 19:10:00|10743|10742|10744|10742|10756|10755|10729|10728|243567
1656443700000|2022-06-28 19:15:00|10743|10743|10746|10745|10754|10753|10738|10737|200796
1656444000000|2022-06-28 19:20:00|10747|10746|10781|10780|10787|10786|10736|10734|307172
1656444300000|2022-06-28 19:25:00|10782|10781|10783|10781|10794|10794|10762|10761|331037
1656444600000|2022-06-28 19:30:00|10782|10780|10794|10793|10814|10813|10780|10779|454854
1656444900000|2022-06-28 19:35:00|10793|10792|10766|10765|10795|10794|10756|10755|369861
1656445200000|2022-06-28 19:40:00|10767|10766|10755|10754|10773|10772|10744|10743|362656
1656445500000|2022-06-28 19:45:00|10754|10753|10756|10755|10764|10763|10741|10740|386751
1656445800000|2022-06-28 19:50:00|10755|10754|10778|10775|10778|10776|10738|10737|662392
1656446100000|2022-06-28 19:55:00|10777|10776|10741|10740|10779|10777|10730|10725|1741339
1656446400000|2022-06-28 20:00:00|10745|10723|10734|10731|10749|10741|10730|10723|5937756
1656446700000|2022-06-28 20:05:00|10733|10732|10734|10730|10734|10732|10724|10721|14566
1656447000000|2022-06-28 20:10:00|10732|10725|10738|10730|10740|10736|10732|10725|9376
1656447300000|2022-06-28 20:15:00|10735|10727|10727|10726|10735|10730|10727|10725|5189
1656447600000|2022-06-28 20:20:00|10730|10727|10738|10732|10738|10733|10729|10727|4873
1656447900000|2022-06-28 20:25:00|10737|10735|10737|10732|10738|10735|10735|10732|1797
1656448200000|2022-06-28 20:30:00|10734|10733|10737|10732|10738|10733|10734|10732|1031
1656448500000|2022-06-28 20:35:00|10738|10735|10738|10735|10738|10735|10738|10735|499
1656448800000|2022-06-28 20:40:00|10737|10737|10738|10733|10738|10737|10737|10733|922
1656449100000|2022-06-28 20:45:00|10739|10735|10735|10727|10739|10736|10733|10727|7457
1656449400000|2022-06-28 20:50:00|10734|10728|10734|10731|10734|10731|10734|10728|758
1656449700000|2022-06-28 20:55:00|10733|10738|10739|10737|10739|10738|10733|10737|3526
1656450000000|2022-06-28 21:00:00|10737|10736|10737|10725|10737|10736|10732|10725|7389
1656450300000|2022-06-28 21:05:00|10736|10729|10737|10730|10737|10733|10734|10727|2032
1656450600000|2022-06-28 21:10:00|10736|10735|10735|10733|10736|10735|10733|10732|1259
1656450900000|2022-06-28 21:15:00|10736|10731|10735|10730|10736|10731|10734|10730|756
1656451200000|2022-06-28 21:20:00||10731||10730||10731||10730|238
1656451500000|2022-06-28 21:25:00|10733|10729|10733|10728|10734|10732|10733|10728|1925
1656451800000|2022-06-28 21:30:00|10734|10731|10734|10721|10735|10731|10727|10721|3500
1656452100000|2022-06-28 21:35:00|10733|10722|10734|10730|10734|10733|10733|10722|7932
1656452400000|2022-06-28 21:40:00|10735|10733|10739|10734|10739|10734|10735|10730|5953
1656452700000|2022-06-28 21:45:00||10736||10736||10736||10731|664
1656453000000|2022-06-28 21:50:00|10740|10737|10742|10737|10742|10737|10740|10737|3086
1656453300000|2022-06-28 21:55:00|10740|10740|10743|10742|10743|10742|10740|10737|1002
1656453600000|2022-06-28 22:00:00|10744||10743||10744||10743||1608
1656453900000|2022-06-28 22:05:00|10744|10743|10745|10742|10745|10743|10743|10742|2979
1656454200000|2022-06-28 22:10:00|10747||10746||10747||10743||1906
1656454500000|2022-06-28 22:15:00|10747|10746|10746|10742|10749|10748|10744|10742|3055
1656454800000|2022-06-28 22:20:00|10748|10744|10748|10742|10751|10749|10748|10742|5766
1656455100000|2022-06-28 22:25:00|10750|10745|10751|10742|10752|10749|10748|10742|2213
1656455400000|2022-06-28 22:30:00|10749|10745|10751|10748|10752|10748|10749|10745|1901
1656455700000|2022-06-28 22:35:00|10752|10747|10749|10745|10752|10749|10749|10745|989
1656456000000|2022-06-28 22:40:00|10751|10746|10754|10747|10754|10747|10751|10746|981
1656456300000|2022-06-28 22:45:00|10755|10751|10755|10750|10755|10754|10755|10750|1375
1656456600000|2022-06-28 22:50:00|10757|10752|10760|10757|10760|10758|10754|10752|2596
1656456900000|2022-06-28 22:55:00|10765|10760|10779|10770|10793|10790|10762|10757|17388
1656457200000|2022-06-28 23:00:00|10775|10757|10770|10755|10779|10757|10754|10750|4636
1656457500000|2022-06-28 23:05:00|10768|10760|10759|10750|10768|10765|10759|10750|11621
1656457800000|2022-06-28 23:10:00|10757|10747|10763|10754|10763|10754|10749|10746|1804
1656458100000|2022-06-28 23:15:00|10760|10750|10751|10746|10760|10751|10748|10746|25264
1656458400000|2022-06-28 23:20:00|10750|10753|10763|10754|10763|10754|10750|10753|2295
1656458700000|2022-06-28 23:25:00|10760|10750|10760|10751|10762|10755|10760|10750|1526
1656459000000|2022-06-28 23:30:00|10757|10755|10758|10756|10758|10756|10756|10755|1005
1656459300000|2022-06-28 23:35:00|10755|10755|10751|10742|10755|10755|10742|10740|3546
1656459600000|2022-06-28 23:40:00|10750|10743|10755|10752|10755|10752|10746|10743|2069
1656459900000|2022-06-28 23:45:00|10757|10750|10774|10755|10774|10755|10750|10745|11279
1656460200000|2022-06-28 23:50:00|10770|10760|10758|10755|10774|10770|10758|10755|2117
1656460500000|2022-06-28 23:55:00|10760|10758|10748|10745|10763|10758|10743|10742|9272
1656489600000|2022-06-29 08:00:00|10799|10764|10782|10755|10799|10765|10751|10746|6609
1656489900000|2022-06-29 08:05:00|10783|10756|10784|10772|10790|10778|10783|10756|675
1656490200000|2022-06-29 08:10:00|10782|10762|10774|10750|10782|10777|10774|10750|1692
1656490500000|2022-06-29 08:15:00|10772|10753|10774|10750|10774|10753|10765|10750|2686
1656490800000|2022-06-29 08:20:00||10762||10766||10766||10750|256
1656491100000|2022-06-29 08:25:00|10773|10756|10772|10750|10773|10767|10772|10750|2231
1656491400000|2022-06-29 08:30:00|10773|10751|10774|10766|10774|10768|10772|10750|735
1656491700000|2022-06-29 08:35:00|10773|10772|10798|10767|10823|10790|10773|10760|5729
1656492000000|2022-06-29 08:40:00|10796|10768|10798|10761|10805|10770|10786|10757|133
1656492300000|2022-06-29 08:45:00|10797|10758|10798|10766|10798|10766|10795|10757|100
1656492600000|2022-06-29 08:50:00|10797||10798||10798||10785||160
1656492900000|2022-06-29 08:55:00||10767||10769||10769||10765|113
1656493200000|2022-06-29 09:00:00|10797|10768|10768|10752|10798|10769|10768|10750|3318
1656493500000|2022-06-29 09:05:00|10798|10756|10798|10768|10798|10781|10798|10754|1391
1656493800000|2022-06-29 09:10:00|10787|10780|10798|10768|10798|10786|10787|10750|1675
1656494100000|2022-06-29 09:15:00|10796|10750|10775|10759|10798|10772|10775|10750|215
1656494400000|2022-06-29 09:20:00|10784|10758|10770|10750|10784|10766|10770|10750|768
1656494700000|2022-06-29 09:25:00||10753||10750||10753||10750|365
1656495000000|2022-06-29 09:30:00|10762|10753|10749|10724|10770|10753|10747|10712|1777
1656495300000|2022-06-29 09:35:00|10746|10725|10735|10715|10749|10737|10735|10712|1148
1656495600000|2022-06-29 09:40:00|10737|10712|10749|10722|10749|10729|10737|10712|2437
1656495900000|2022-06-29 09:45:00|10742|10723|10750|10726|10750|10726|10742|10712|363
1656496200000|2022-06-29 09:50:00|10749|10719|10730|10713|10750|10721|10726|10713|3874
1656496500000|2022-06-29 09:55:00|10726|10712|10694|10681|10730|10713|10688|10650|10095
1656496800000|2022-06-29 10:00:00|10690|10696|10700|10677|10720|10696|10685|10677|10440
1656497100000|2022-06-29 10:05:00|10718|10690|10720|10686|10720|10700|10690|10677|2160
1656497400000|2022-06-29 10:10:00|10716|10681|10720|10700|10720|10704|10716|10680|1422
1656497700000|2022-06-29 10:15:00|10705|10701|10720|10701|10720|10701|10705|10701|506
1656498000000|2022-06-29 10:20:00|10710|10700|10720|10700|10720|10707|10710|10700|1399
1656498300000|2022-06-29 10:25:00|10700|10677|10720|10700|10720|10702|10700|10677|3568
1656498600000|2022-06-29 10:30:00|10729|10693|10720|10695|10729|10720|10720|10691|2949
1656498900000|2022-06-29 10:35:00||10696||10705||10705||10696|976
1656499200000|2022-06-29 10:40:00|10724|10706|10724|10694|10729|10721|10715|10680|7444
1656499500000|2022-06-29 10:45:00|10698|10695|10715|10685|10724|10700|10684|10680|1672
1656499800000|2022-06-29 10:50:00|10705|10686|10704|10693|10705|10693|10702|10685|502
1656500100000|2022-06-29 10:55:00|10700|10685|10720|10698|10720|10706|10700|10685|3376
1656500400000|2022-06-29 11:00:00|10729|10700|10706|10700|10729|10710|10702|10700|8015
1656500700000|2022-06-29 11:05:00|10720|10701|10700|10690|10720|10701|10697|10690|2767
1656501000000|2022-06-29 11:10:00|10699|10685|10685|10664|10700|10689|10670|10664|8113
1656501300000|2022-06-29 11:15:00|10686|10668|10680|10675|10686|10675|10670|10664|5391
1656501600000|2022-06-29 11:20:00|10684|10674|10685|10680|10689|10684|10684|10674|4113
1656501900000|2022-06-29 11:25:00|10689|10681|10708|10691|10708|10692|10689|10680|6348
1656502200000|2022-06-29 11:30:00|10718|10695|10735|10720|10745|10730|10715|10695|5662
1656502500000|2022-06-29 11:35:00|10730|10714|10739|10738|10745|10738|10726|10710|29654
1656502800000|2022-06-29 11:40:00|10740|10725|10720|10711|10745|10740|10720|10711|7138
1656503100000|2022-06-29 11:45:00|10726|10712|10726|10714|10726|10720|10715|10703|8130
1656503400000|2022-06-29 11:50:00|10721|10721|10767|10750|10767|10750|10711|10703|23096
1656503700000|2022-06-29 11:55:00|10760|10755|10758|10738|10765|10760|10732|10723|10665
1656504000000|2022-06-29 12:00:00|10754|10744|10778|10763|10793|10771|10754|10738|19983
1656504300000|2022-06-29 12:05:00|10780|10760|10765|10750|10795|10783|10765|10750|8939
1656504600000|2022-06-29 12:10:00|10764|10755|10764|10750|10764|10755|10761|10735|3759
1656504900000|2022-06-29 12:15:00|10765|10757|10770|10768|10786|10772|10765|10757|7900
1656505200000|2022-06-29 12:20:00|10768|10765|10740|10730|10775|10767|10737|10730|9400
1656505500000|2022-06-29 12:25:00|10749|10735|10740|10730|10770|10761|10739|10730|13845
1656505800000|2022-06-29 12:30:00|10749|10732|10718|10701|10758|10735|10694|10693|39040
1656506100000|2022-06-29 12:35:00|10715|10702|10708|10695|10715|10710|10701|10692|21027
1656506400000|2022-06-29 12:40:00|10715|10700|10740|10725|10740|10735|10700|10693|22465
1656506700000|2022-06-29 12:45:00|10739|10730|10723|10718|10739|10733|10721|10715|12623
1656507000000|2022-06-29 12:50:00|10725|10720|10727|10718|10727|10725|10720|10718|4261
1656507300000|2022-06-29 12:55:00|10725|10710|10735|10725|10735|10729|10706|10701|12780
1656507600000|2022-06-29 13:00:00|10725|10724|10750|10740|10750|10745|10724|10720|23533
1656507900000|2022-06-29 13:05:00|10751|10750|10737|10730|10760|10751|10730|10720|11301
1656508200000|2022-06-29 13:10:00|10740|10737|10760|10751|10768|10755|10740|10737|6479
1656508500000|2022-06-29 13:15:00|10758|10755|10785|10781|10789|10781|10745|10725|36387
1656508800000|2022-06-29 13:20:00|10784|10769|10760|10743|10785|10781|10754|10738|14994
1656509100000|2022-06-29 13:25:00|10758|10752|10739|10735|10770|10752|10725|10720|22977
1656509400000|2022-06-29 13:30:00|10740|10738|10791|10781|10838|10833|10693|10691|1238391
1656509700000|2022-06-29 13:35:00|10789|10782|10859|10855|10916|10914|10765|10762|973434
1656510000000|2022-06-29 13:40:00|10860|10856|10778|10776|10877|10872|10760|10757|948347
1656510300000|2022-06-29 13:45:00|10777|10775|10867|10864|10888|10885|10768|10766|754666
1656510600000|2022-06-29 13:50:00|10866|10865|10997|10995|10997|10996|10837|10833|938493
1656510900000|2022-06-29 13:55:00|10996|10994|10960|10955|10999|10998|10928|10927|775832
1656511200000|2022-06-29 14:00:00|10959|10953|10995|10994|11006|11004|10934|10931|745629
1656511500000|2022-06-29 14:05:00|10996|10992|11065|11061|11075|11073|10974|10973|1135419
1656511800000|2022-06-29 14:10:00|11067|11063|11001|11000|11099|11098|11001|11000|867959
1656512100000|2022-06-29 14:15:00|11002|11001|10956|10954|11033|11032|10945|10943|692901
1656512400000|2022-06-29 14:20:00|10955|10953|10985|10983|10992|10991|10944|10941|423694
1656512700000|2022-06-29 14:25:00|10987|10984|11000|10998|11055|11053|10975|10973|400018
1656513000000|2022-06-29 14:30:00|11002|10999|11004|11002|11049|11048|10978|10975|433496
1656513300000|2022-06-29 14:35:00|11005|11003|10977|10974|11007|11004|10942|10940|296576
1656513600000|2022-06-29 14:40:00|10978|10976|11058|11056|11058|11056|10969|10966|427206
1656513900000|2022-06-29 14:45:00|11060|11057|11027|11025|11073|11072|11011|11009|307785
1656514200000|2022-06-29 14:50:00|11029|11026|11023|11020|11067|11065|11004|11002|260553
1656514500000|2022-06-29 14:55:00|11024|11023|10976|10973|11025|11023|10973|10971|268623
1656514800000|2022-06-29 15:00:00|10977|10972|10967|10965|10995|10992|10965|10964|229797
1656515100000|2022-06-29 15:05:00|10968|10966|10980|10979|10994|10991|10934|10932|398919
1656515400000|2022-06-29 15:10:00|10979|10978|10963|10961|10999|10998|10942|10940|289499
1656515700000|2022-06-29 15:15:00|10965|10962|10934|10931|10979|10977|10927|10925|244360
1656516000000|2022-06-29 15:20:00|10933|10933|10909|10907|10943|10942|10886|10885|366535
1656516300000|2022-06-29 15:25:00|10910|10908|10929|10927|10937|10935|10905|10903|229712
1656516600000|2022-06-29 15:30:00|10930|10928|10941|10938|10956|10954|10915|10914|336546
1656516900000|2022-06-29 15:35:00|10943|10940|10950|10948|10976|10974|10939|10938|253883
1656517200000|2022-06-29 15:40:00|10949|10947|10909|10908|10956|10955|10903|10902|226177
1656517500000|2022-06-29 15:45:00|10908|10907|10905|10904|10939|10937|10892|10890|292110
1656517800000|2022-06-29 15:50:00|10907|10905|10968|10966|10973|10971|10900|10900|259165
1656518100000|2022-06-29 15:55:00|10967|10965|10963|10962|10970|10969|10941|10939|214317
1656518400000|2022-06-29 16:00:00|10962|10961|10952|10950|10974|10971|10929|10926|202087
1656518700000|2022-06-29 16:05:00|10953|10951|10890|10888|10955|10952|10889|10887|217774
1656519000000|2022-06-29 16:10:00|10892|10889|10880|10879|10904|10902|10876|10875|177510
1656519300000|2022-06-29 16:15:00|10879|10878|10906|10904|10916|10915|10876|10875|187365
1656519600000|2022-06-29 16:20:00|10907|10903|10849|10847|10920|10917|10841|10839|333839
1656519900000|2022-06-29 16:25:00|10850|10848|10837|10835|10852|10850|10826|10825|392556
1656520200000|2022-06-29 16:30:00|10838|10836|10824|10822|10852|10850|10815|10814|268973
1656520500000|2022-06-29 16:35:00|10826|10823|10844|10842|10870|10868|10821|10818|357414
1656520800000|2022-06-29 16:40:00|10842|10841|10840|10839|10854|10853|10826|10825|171646
1656521100000|2022-06-29 16:45:00|10839|10838|10855|10853|10864|10863|10834|10833|196518
1656521400000|2022-06-29 16:50:00|10854|10851|10868|10866|10874|10872|10846|10844|156601
1656521700000|2022-06-29 16:55:00|10867|10864|10878|10875|10885|10883|10853|10851|125268
1656522000000|2022-06-29 17:00:00|10877|10876|10885|10883|10892|10891|10874|10873|129523
1656522300000|2022-06-29 17:05:00|10886|10884|10904|10903|10904|10903|10870|10867|195252
1656522600000|2022-06-29 17:10:00|10903|10901|10859|10857|10913|10911|10857|10855|211138
1656522900000|2022-06-29 17:15:00|10860|10859|10861|10859|10877|10876|10856|10854|132286
1656523200000|2022-06-29 17:20:00|10860|10858|10853|10852|10866|10865|10842|10841|111486
1656523500000|2022-06-29 17:25:00|10852|10851|10887|10885|10899|10897|10849|10848|141999
1656523800000|2022-06-29 17:30:00|10888|10886|10887|10885|10894|10891|10867|10866|137114
1656524100000|2022-06-29 17:35:00|10886|10884|10900|10898|10910|10908|10885|10884|176141
1656524400000|2022-06-29 17:40:00|10901|10899|10923|10921|10925|10923|10897|10896|178876
1656524700000|2022-06-29 17:45:00|10925|10922|10918|10915|10925|10923|10912|10910|120984
1656525000000|2022-06-29 17:50:00|10917|10916|10917|10915|10936|10934|10911|10910|140210
1656525300000|2022-06-29 17:55:00|10918|10916|10931|10929|10943|10941|10916|10914|204733
1656525600000|2022-06-29 18:00:00|10930|10928|10965|10963|10965|10963|10915|10914|290504
1656525900000|2022-06-29 18:05:00|10964|10964|10959|10958|10972|10970|10946|10945|196540
1656526200000|2022-06-29 18:10:00|10958|10956|10943|10940|10958|10956|10935|10934|178325
1656526500000|2022-06-29 18:15:00|10942|10941|10959|10957|10968|10967|10937|10936|217389
1656526800000|2022-06-29 18:20:00|10960|10958|10919|10918|10960|10959|10915|10913|187589
1656527100000|2022-06-29 18:25:00|10918|10917|10935|10934|10940|10939|10913|10912|154755
1656527400000|2022-06-29 18:30:00|10934|10933|10921|10919|10936|10935|10893|10891|187059
1656527700000|2022-06-29 18:35:00|10920|10920|10902|10901|10921|10920|10895|10893|116321
1656528000000|2022-06-29 18:40:00|10903|10900|10865|10863|10904|10903|10863|10862|203923
1656528300000|2022-06-29 18:45:00|10863|10862|10855|10854|10875|10873|10848|10846|287592
1656528600000|2022-06-29 18:50:00|10854|10853|10878|10877|10879|10878|10844|10842|190831
1656528900000|2022-06-29 18:55:00|10877|10876|10866|10865|10883|10881|10862|10860|211575
1656529200000|2022-06-29 19:00:00|10865|10864|10880|10878|10881|10880|10857|10856|146199
1656529500000|2022-06-29 19:05:00|10881|10879|10910|10909|10913|10912|10879|10877|357788
1656529800000|2022-06-29 19:10:00|10909|10908|10903|10902|10918|10916|10898|10895|232983
1656530100000|2022-06-29 19:15:00|10904|10903|10903|10901|10929|10928|10900|10898|263362
1656530400000|2022-06-29 19:20:00|10902|10902|10927|10925|10929|10928|10901|10900|166697
1656530700000|2022-06-29 19:25:00|10928|10926|10947|10946|10950|10949|10918|10917|244485
1656531000000|2022-06-29 19:30:00|10948|10945|10907|10904|10948|10947|10899|10897|300632
1656531300000|2022-06-29 19:35:00|10906|10905|10908|10907|10912|10911|10885|10884|307463
1656531600000|2022-06-29 19:40:00|10909|10908|10914|10913|10924|10922|10896|10894|225169
1656531900000|2022-06-29 19:45:00|10915|10914|10920|10918|10936|10935|10908|10906|253795
1656532200000|2022-06-29 19:50:00|10921|10919|10905|10903|10930|10927|10887|10885|396769
1656532500000|2022-06-29 19:55:00|10904|10904|10890|10889|10912|10911|10887|10885|1221625
1656532800000|2022-06-29 20:00:00|10892|10883|10889|10873|10892|10887|10886|10872|3172859
1656533100000|2022-06-29 20:05:00|10888|10875|10885|10880|10888|10881|10880|10875|6924
1656533400000|2022-06-29 20:10:00|10883|10873|10868|10861|10883|10873|10864|10856|19514
1656533700000|2022-06-29 20:15:00|10864|10855|10867|10859|10868|10864|10860|10855|2991
1656534000000|2022-06-29 20:20:00|10870|10861|10888|10879|10889|10879|10870|10861|2892
1656534300000|2022-06-29 20:25:00|10883|10880|10885|10879|10888|10880|10883|10879|1186
1656534600000|2022-06-29 20:30:00|10883|10877|10886|10872|10888|10880|10882|10872|5938
1656534900000|2022-06-29 20:35:00|10884|10877|10884|10865|10884|10877|10871|10865|6942
1656535200000|2022-06-29 20:40:00|10880|10866|10880|10873|10880|10875|10874|10866|669
1656535500000|2022-06-29 20:45:00|10878|10867|10885|10883|10886|10883|10878|10867|1578
1656535800000|2022-06-29 20:50:00|10883|10880|10892|10883|10894|10890|10883|10880|12260
1656536100000|2022-06-29 20:55:00|10886|10880|10886|10880|10886|10880|10886|10880|688
1656536400000|2022-06-29 21:00:00|10884||10884||10884||10884||108
1656536700000|2022-06-29 21:05:00|||||||||223
1656537000000|2022-06-29 21:10:00|10885||10886||10886||10885||144
1656537300000|2022-06-29 21:15:00||10883||10883||10883||10883|117
1656537600000|2022-06-29 21:20:00||10882||10882||10882||10882|584
1656537900000|2022-06-29 21:25:00|||||||||159
1656538200000|2022-06-29 21:30:00||10885||10882||10885||10882|637
1656538500000|2022-06-29 21:35:00|||||||||80
1656538800000|2022-06-29 21:40:00|||||||||149
1656539100000|2022-06-29 21:45:00|||||||||35
1656539400000|2022-06-29 21:50:00|10883|10880|10883|10880|10883|10880|10882|10880|1410
1656539700000|2022-06-29 21:55:00|10885|10876|10885|10880|10887|10880|10885|10876|2642
1656540000000|2022-06-29 22:00:00|10886|10881|10892|10885|10892|10885|10886|10881|1912
1656540300000|2022-06-29 22:05:00|10890|10884|10885|10881|10892|10884|10885|10881|674
1656540600000|2022-06-29 22:10:00|10900|10890|10892|10880|10900|10890|10886|10880|1882
1656540900000|2022-06-29 22:15:00|10890|10881|10892|10882|10892|10882|10890|10880|406
1656541200000|2022-06-29 22:20:00|10886|10880|10892|10880|10892|10881|10886|10880|995
1656541500000|2022-06-29 22:25:00|10900|10892|10900|10894|10900|10894|10900|10892|1320
1656541800000|2022-06-29 22:30:00|10896|10888|10896|10888|10896|10888|10896|10888|1793
1656542100000|2022-06-29 22:35:00|10892||10892||10892||10892||422
1656542400000|2022-06-29 22:40:00|10896|10892|10894|10888|10899|10892|10894|10888|539
1656542700000|2022-06-29 22:45:00|||||||||685
1656543000000|2022-06-29 22:50:00|10891|10889|10891|10888|10891|10889|10891|10888|1599
1656543300000|2022-06-29 22:55:00|10890|10886|10890|10886|10890|10890|10890|10886|1676
1656543600000|2022-06-29 23:00:00|10886|10882|10889|10882|10889|10884|10886|10882|654
1656543900000|2022-06-29 23:05:00|10888|10880|10890|10876|10890|10880|10880|10876|6610
1656544200000|2022-06-29 23:10:00|||||||||176
1656544500000|2022-06-29 23:15:00||10886||10876||10886||10876|432
1656544800000|2022-06-29 23:20:00|10888||10886||10888||10886||304
1656545100000|2022-06-29 23:25:00|10887|10875|10873|10871|10887|10875|10873|10871|2218
1656545400000|2022-06-29 23:30:00|10872|10870|10863|10860|10872|10870|10863|10860|2678
1656545700000|2022-06-29 23:35:00|10861|10862|10866|10856|10870|10862|10861|10854|1857
1656546000000|2022-06-29 23:40:00|10867|10857|10870|10865|10870|10866|10867|10857|1238
1656546300000|2022-06-29 23:45:00|10875|10867|10875|10871|10875|10871|10875|10867|1126
1656546600000|2022-06-29 23:50:00|10874|10870|10870|10854|10874|10870|10870|10854|2145
1656546900000|2022-06-29 23:55:00|10865|10863|10858|10854|10865|10863|10856|10854|3230
1656576000000|2022-06-30 08:00:00|10749|10731|10786|10760|10790|10760|10738|10708|5725
1656576300000|2022-06-30 08:05:00|10785|10758|10756|10735|10790|10762|10734|10708|5178
1656576600000|2022-06-30 08:10:00|10750|10741|10756|10741|10756|10741|10749|10741|636
1656576900000|2022-06-30 08:15:00|10750|10735|10750|10735|10750|10740|10748|10735|3993
1656577200000|2022-06-30 08:20:00|10747|10730|10750|10730|10750|10730|10730|10704|2165
1656577500000|2022-06-30 08:25:00|10748|10709|10729|10704|10750|10709|10710|10704|2879
1656577800000|2022-06-30 08:30:00|10728|10707|10734|10711|10742|10711|10710|10707|756
1656578100000|2022-06-30 08:35:00|10718|10710|10747|10713|10750|10736|10712|10704|1805
1656578400000|2022-06-30 08:40:00|10745|10718|10736|10725|10749|10731|10720|10718|3772
1656578700000|2022-06-30 08:45:00|10749|10718|10749|10718|10749|10725|10732|10718|2797
1656579000000|2022-06-30 08:50:00|10735|10708|10749|10705|10749|10709|10735|10702|455
1656579300000|2022-06-30 08:55:00|10748|10704|10749|10710|10749|10717|10748|10704|1306
1656579600000|2022-06-30 09:00:00|10747|10712|10725|10706|10749|10715|10722|10706|1919
1656579900000|2022-06-30 09:05:00|10721|10707|10721|10701|10721|10708|10721|10701|1706
1656580200000|2022-06-30 09:10:00|10719|10695|10670|10651|10721|10695|10668|10651|14110
1656580500000|2022-06-30 09:15:00|10681|10659|10682|10651|10702|10670|10661|10651|4145
1656580800000|2022-06-30 09:20:00|10684|10653|10690|10668|10690|10668|10675|10651|813
1656581100000|2022-06-30 09:25:00|10685|10663|10670|10653|10690|10669|10663|10651|7120
1656581400000|2022-06-30 09:30:00|10687|10654|10685|10657|10690|10665|10680|10653|2251
1656581700000|2022-06-30 09:35:00|10680|10660|10680|10652|10690|10660|10660|10651|11714
1656582000000|2022-06-30 09:40:00|10674|10650|10650|10630|10680|10651|10648|10621|6689
1656582300000|2022-06-30 09:45:00|10660|10632|10660|10643|10678|10660|10660|10632|4855
1656582600000|2022-06-30 09:50:00|10672|10656|10688|10662|10690|10662|10660|10633|4346
1656582900000|2022-06-30 09:55:00|10687|10661|10705|10698|10705|10701|10687|10661|3400
1656583200000|2022-06-30 10:00:00|10699|10681|10700|10661|10705|10681|10699|10661|49
1656583500000|2022-06-30 10:05:00|10698|10662|10691|10657|10698|10662|10688|10654|611
1656583800000|2022-06-30 10:10:00|10690|10653|10690|10666|10700|10683|10675|10650|793
1656584100000|2022-06-30 10:15:00|10691|10662|10692|10662|10692|10662|10691|10662|399
1656584400000|2022-06-30 10:20:00|10690|10652|10690|10666|10700|10671|10690|10652|354
1656584700000|2022-06-30 10:25:00|10688|10680|10670|10650|10688|10680|10670|10650|2347
1656585000000|2022-06-30 10:30:00||10660||10660||10660||10660|214
1656585300000|2022-06-30 10:35:00|10679|10651|10668|10660|10679|10662|10668|10651|494
1656585600000|2022-06-30 10:40:00|10673|10650|10673|10650|10673|10660|10668|10650|735
1656585900000|2022-06-30 10:45:00|10670|10660|10673|10650|10673|10660|10670|10650|654
1656586200000|2022-06-30 10:50:00|10700|10653|10690|10652|10700|10654|10690|10650|580
1656586500000|2022-06-30 10:55:00|10691|10653|10690|10656|10700|10670|10690|10653|1207
1656586800000|2022-06-30 11:00:00|10691|10657|10699|10691|10720|10710|10690|10656|50860
1656587100000|2022-06-30 11:05:00|10697|10688|10710|10700|10710|10700|10688|10680|8199
1656587400000|2022-06-30 11:10:00|10708|10696|10724|10723|10724|10723|10700|10695|15271
1656587700000|2022-06-30 11:15:00|10727|10715|10695|10685|10727|10724|10690|10685|34000
1656588000000|2022-06-30 11:20:00|10700|10690|10705|10701|10710|10701|10695|10690|2960
1656588300000|2022-06-30 11:25:00|10708|10705|10715|10706|10718|10706|10705|10705|1982
1656588600000|2022-06-30 11:30:00|10707|10710|10688|10685|10715|10710|10688|10685|9095
1656588900000|2022-06-30 11:35:00|10690|10686|10685|10676|10690|10686|10684|10676|4376
1656589200000|2022-06-30 11:40:00|10687|10677|10690|10681|10690|10682|10685|10677|6561
1656589500000|2022-06-30 11:45:00|10685|10680|10690|10676|10690|10681|10675|10665|3843
1656589800000|2022-06-30 11:50:00|10689|10681|10700|10692|10700|10692|10689|10675|3917
1656590100000|2022-06-30 11:55:00|10698|10695|10705|10692|10716|10705|10698|10692|3967
1656590400000|2022-06-30 12:00:00|10700|10690|10709|10700|10716|10709|10698|10681|14458
1656590700000|2022-06-30 12:05:00|10716|10709|10708|10700|10716|10709|10706|10700|2584
1656591000000|2022-06-30 12:10:00|10707|10701|10709|10705|10709|10705|10707|10700|2456
1656591300000|2022-06-30 12:15:00|10707|10704|10708|10701|10709|10704|10704|10700|6196
1656591600000|2022-06-30 12:20:00|10704|10700|10728|10720|10728|10722|10694|10681|17351
1656591900000|2022-06-30 12:25:00|10727|10725|10734|10700|10750|10740|10710|10700|15124
1656592200000|2022-06-30 12:30:00|10735|10702|10759|10741|10800|10782|10735|10702|33636
1656592500000|2022-06-30 12:35:00|10762|10743|10765|10741|10786|10780|10750|10741|31962
1656592800000|2022-06-30 12:40:00|10745|10731|10758|10745|10765|10761|10740|10731|18699
1656593100000|2022-06-30 12:45:00|10760|10754|10759|10750|10782|10778|10755|10748|15698
1656593400000|2022-06-30 12:50:00|10757|10745|10736|10710|10764|10746|10719|10706|15371
1656593700000|2022-06-30 12:55:00|10740|10730|10740|10720|10746|10730|10718|10715|22860
1656594000000|2022-06-30 13:00:00|10720|10715|10734|10721|10740|10735|10712|10710|13816
1656594300000|2022-06-30 13:05:00|10730|10722|10760|10740|10760|10749|10730|10722|11210
1656594600000|2022-06-30 13:10:00|10750|10733|10756|10745|10766|10758|10745|10733|11494
1656594900000|2022-06-30 13:15:00|10758|10743|10756|10750|10770|10761|10750|10740|8277
1656595200000|2022-06-30 13:20:00|10768|10751|10755|10745|10770|10765|10755|10745|14365
1656595500000|2022-06-30 13:25:00|10750|10740|10820|10819|10840|10835|10740|10733|70832
1656595800000|2022-06-30 13:30:00|10819|10809|10621|10617|10819|10812|10582|10581|1886015
1656596100000|2022-06-30 13:35:00|10625|10619|10533|10531|10643|10639|10523|10521|871660
1656596400000|2022-06-30 13:40:00|10534|10530|10507|10506|10582|10578|10501|10500|699134
1656596700000|2022-06-30 13:45:00|10509|10505|10462|10461|10531|10529|10452|10451|1043828
1656597000000|2022-06-30 13:50:00|10463|10462|10392|10389|10485|10484|10377|10376|1184630
1656597300000|2022-06-30 13:55:00|10390|10388|10354|10352|10399|10398|10346|10345|544374
1656597600000|2022-06-30 14:00:00|10353|10351|10259|10258|10354|10353|10253|10252|1700059
1656597900000|2022-06-30 14:05:00|10258|10257|10265|10264|10284|10283|10254|10252|843580
1656598200000|2022-06-30 14:10:00|10264|10263|10345|10343|10345|10344|10259|10258|933721
1656598500000|2022-06-30 14:15:00|10344|10342|10359|10357|10366|10365|10296|10295|884898
1656598800000|2022-06-30 14:20:00|10358|10356|10348|10347|10359|10357|10309|10307|561239
1656599100000|2022-06-30 14:25:00|10347|10346|10368|10367|10384|10383|10342|10340|567760
1656599400000|2022-06-30 14:30:00|10367|10366|10420|10418|10425|10424|10358|10356|558652
1656599700000|2022-06-30 14:35:00|10419|10417|10391|10390|10425|10424|10391|10389|560625
1656600000000|2022-06-30 14:40:00|10390|10389|10359|10357|10395|10394|10357|10356|403890
1656600300000|2022-06-30 14:45:00|10360|10358|10398|10396|10408|10406|10357|10356|367391
1656600600000|2022-06-30 14:50:00|10396|10395|10440|10439|10450|10448|10391|10390|353062
1656600900000|2022-06-30 14:55:00|10439|10438|10473|10471|10489|10488|10419|10417|560694
1656601200000|2022-06-30 15:00:00|10472|10469|10426|10425|10472|10470|10425|10424|321863
1656601500000|2022-06-30 15:05:00|10427|10426|10500|10499|10501|10500|10426|10425|358545
1656601800000|2022-06-30 15:10:00|10508|10506|10514|10512|10534|10533|10503|10502|385535
1656602100000|2022-06-30 15:15:00|10513|10511|10534|10532|10547|10545|10509|10508|386900
1656602400000|2022-06-30 15:20:00|10536|10535|10583|10582|10593|10590|10534|10532|567735
1656602700000|2022-06-30 15:25:00|10584|10581|10620|10617|10662|10660|10574|10573|738901
1656603000000|2022-06-30 15:30:00|10621|10618|10594|10593|10628|10626|10587|10586|436934
1656603300000|2022-06-30 15:35:00|10595|10591|10636|10635|10636|10635|10573|10571|458514
1656603600000|2022-06-30 15:40:00|10635|10634|10646|10643|10658|10657|10618|10616|361159
1656603900000|2022-06-30 15:45:00|10645|10642|10636|10633|10674|10673|10634|10632|406768
1656604200000|2022-06-30 15:50:00|10634|10632|10652|10650|10653|10651|10613|10611|300323
1656604500000|2022-06-30 15:55:00|10651|10649|10671|10669|10680|10678|10623|10622|279389
1656604800000|2022-06-30 16:00:00|10670|10670|10636|10635|10670|10670|10624|10622|295072
1656605100000|2022-06-30 16:05:00|10634|10633|10587|10586|10635|10634|10573|10572|385340
1656605400000|2022-06-30 16:10:00|10586|10584|10597|10596|10602|10601|10562|10561|427679
1656605700000|2022-06-30 16:15:00|10598|10597|10612|10611|10618|10616|10569|10568|339963
1656606000000|2022-06-30 16:20:00|10611|10610|10674|10673|10675|10673|10599|10597|332408
1656606300000|2022-06-30 16:25:00|10675|10674|10693|10692|10704|10702|10666|10664|400220
1656606600000|2022-06-30 16:30:00|10694|10693|10680|10678|10732|10728|10677|10676|481588
1656606900000|2022-06-30 16:35:00|10679|10676|10662|10659|10680|10679|10632|10630|382071
1656607200000|2022-06-30 16:40:00|10661|10660|10704|10702|10709|10707|10653|10652|261889
1656607500000|2022-06-30 16:45:00|10705|10703|10665|10664|10715|10714|10664|10661|287820
1656607800000|2022-06-30 16:50:00|10666|10663|10659|10658|10673|10672|10647|10645|322104
1656608100000|2022-06-30 16:55:00|10660|10659|10670|10668|10677|10676|10650|10648|306005
1656608400000|2022-06-30 17:00:00|10671|10669|10694|10692|10703|10702|10666|10665|235336
1656608700000|2022-06-30 17:05:00|10693|10693|10659|10658|10697|10696|10651|10650|194218
1656609000000|2022-06-30 17:10:00|10660|10659|10616|10613|10666|10665|10610|10608|308094
1656609300000|2022-06-30 17:15:00|10614|10614|10632|10631|10632|10631|10609|10608|214260
1656609600000|2022-06-30 17:20:00|10634|10632|10676|10675|10685|10684|10625|10624|232650
1656609900000|2022-06-30 17:25:00|10675|10674|10675|10674|10682|10680|10663|10661|149491
1656610200000|2022-06-30 17:30:00|10676|10675|10681|10679|10702|10700|10669|10668|239911
1656610500000|2022-06-30 17:35:00|10680|10678|10690|10688|10696|10695|10676|10674|148146
1656610800000|2022-06-30 17:40:00|10692|10689|10660|10658|10716|10715|10657|10656|339479
1656611100000|2022-06-30 17:45:00|10658|10656|10713|10710|10714|10713|10658|10656|243361
1656611400000|2022-06-30 17:50:00|10711|10709|10728|10725|10742|10740|10707|10706|355693
1656611700000|2022-06-30 17:55:00|10727|10724|10733|10731|10733|10731|10704|10703|268860
1656612000000|2022-06-30 18:00:00|10734|10732|10760|10758|10766|10764|10720|10718|424580
1656612300000|2022-06-30 18:05:00|10759|10757|10736|10734|10761|10760|10728|10726|231716
1656612600000|2022-06-30 18:10:00|10735|10735|10705|10703|10749|10748|10700|10698|251059
1656612900000|2022-06-30 18:15:00|10704|10701|10720|10719|10722|10721|10691|10690|377845
1656613200000|2022-06-30 18:20:00|10721|10720|10670|10668|10724|10722|10664|10662|299204
1656613500000|2022-06-30 18:25:00|10669|10667|10690|10688|10694|10693|10650|10648|254353
1656613800000|2022-06-30 18:30:00|10689|10689|10686|10684|10707|10706|10668|10665|218916
1656614100000|2022-06-30 18:35:00|10685|10683|10699|10697|10705|10704|10680|10679|153477
1656614400000|2022-06-30 18:40:00|10698|10698|10637|10636|10703|10701|10634|10633|365604
1656614700000|2022-06-30 18:45:00|10636|10635|10664|10663|10680|10679|10626|10625|234974
1656615000000|2022-06-30 18:50:00|10665|10664|10628|10625|10667|10665|10604|10603|354160
1656615300000|2022-06-30 18:55:00|10627|10627|10627|10624|10635|10634|10611|10610|205342
1656615600000|2022-06-30 19:00:00|10626|10625|10627|10626|10640|10639|10616|10615|228230
1656615900000|2022-06-30 19:05:00|10628|10627|10567|10566|10629|10628|10564|10562|417988
1656616200000|2022-06-30 19:10:00|10566|10565|10576|10575|10586|10585|10555|10554|291631
1656616500000|2022-06-30 19:15:00|10575|10574|10555|10553|10575|10574|10549|10548|238416
1656616800000|2022-06-30 19:20:00|10556|10554|10582|10581|10591|10590|10553|10552|347485
1656617100000|2022-06-30 19:25:00|10581|10580|10649|10648|10653|10652|10580|10579|388017
1656617400000|2022-06-30 19:30:00|10648|10647|10708|10707|10721|10720|10642|10641|789237
1656617700000|2022-06-30 19:35:00|10707|10706|10701|10700|10750|10749|10693|10691|643055
1656618000000|2022-06-30 19:40:00|10702|10701|10653|10651|10716|10715|10640|10638|526891
1656618300000|2022-06-30 19:45:00|10652|10650|10659|10657|10700|10699|10638|10636|680506
1656618600000|2022-06-30 19:50:00|10658|10656|10591|10589|10658|10656|10580|10579|719943
1656618900000|2022-06-30 19:55:00|10609|10608|10644|10630|10644|10632|10588|10587|2152681
1656619200000|2022-06-30 20:00:00|10620|10601|10608|10600|10620|10605|10596|10590|32013
1656619500000|2022-06-30 20:05:00|10607|10603|10593|10592|10608|10604|10593|10592|7632
1656619800000|2022-06-30 20:10:00|10596|10590|10618|10614|10623|10622|10596|10582|18956
1656620100000|2022-06-30 20:15:00|10619|10606|10621|10610|10621|10620|10617|10606|26797
1656620400000|2022-06-30 20:20:00|10620|10607|10624|10621|10626|10621|10619|10607|4519
1656620700000|2022-06-30 20:25:00|10626|10623|10627|10624|10635|10630|10626|10623|5987
1656621000000|2022-06-30 20:30:00|10625|10625|10624|10618|10627|10625|10622|10615|1047
1656621300000|2022-06-30 20:35:00|10625|10621|10627|10625|10627|10625|10623|10620|14005
1656621600000|2022-06-30 20:40:00|10629|10626|10640|10635|10640|10635|10629|10625|4665
1656621900000|2022-06-30 20:45:00|10638|10633|10633|10630|10640|10633|10633|10630|1720
1656622200000|2022-06-30 20:50:00|10634|10627|10628|10621|10634|10627|10628|10620|4629
1656622500000|2022-06-30 20:55:00|10626|10625|10626|10621|10645|10625|10626|10615|5205
1656622800000|2022-06-30 21:00:00|10625|10615|10630|10615|10630|10615|10622|10615|571
1656623100000|2022-06-30 21:05:00|10629|10617|10629|10617|10629|10617|10629|10617|346
1656623400000|2022-06-30 21:10:00|10628||10628||10628||10628||416
1656623700000|2022-06-30 21:15:00|10627|10620|10627|10620|10627|10620|10627|10620|74
1656624000000|2022-06-30 21:20:00|10628|10618|10620|10617|10628|10618|10620|10617|1597
1656624300000|2022-06-30 21:25:00|10619|10615|10613|10600|10620|10615|10608|10600|6236
1656624600000|2022-06-30 21:30:00|10615|10601|10609|10600|10620|10601|10607|10600|1815
1656624900000|2022-06-30 21:35:00|10610|10601|10619|10601|10620|10601|10610|10601|177
1656625200000|2022-06-30 21:40:00|10618|10602|10619|10602|10619|10602|10618|10602|724
1656625500000|2022-06-30 21:45:00|||||||||42
1656625800000|2022-06-30 21:50:00|10615|10610|10615|10610|10615|10610|10615|10610|1094
1656626100000|2022-06-30 21:55:00|10614|10608|10611|10603|10614|10608|10611|10603|1052
1656626400000|2022-06-30 22:00:00|10610|10602|10601|10599|10610|10602|10601|10599|1631
1656626700000|2022-06-30 22:05:00|10600|10595|10590|10587|10600|10595|10590|10587|2030
1656627000000|2022-06-30 22:10:00|10589|10580|10614|10585|10615|10591|10585|10580|2072
1656627300000|2022-06-30 22:15:00|10600|10587|10605|10585|10614|10587|10600|10580|479
1656627600000|2022-06-30 22:20:00|10604|10597|10613|10595|10613|10600|10600|10595|1110
1656627900000|2022-06-30 22:25:00||10603||10590||10603||10590|593
1656628200000|2022-06-30 22:30:00|10601|10586|10593|10586|10601|10586|10593|10586|781
1656628500000|2022-06-30 22:35:00|10610|10590|10612|10610|10613|10610|10606|10590|2439
1656628800000|2022-06-30 22:40:00|10610|10602|10609|10607|10614|10607|10609|10602|2762
1656629100000|2022-06-30 22:45:00|10612|10605|10607|10602|10613|10607|10605|10602|3030
1656629400000|2022-06-30 22:50:00|10615|10605|10615|10607|10615|10607|10605|10602|661
1656629700000|2022-06-30 22:55:00|10611|10610|10602|10601|10611|10610|10602|10601|2492
1656630000000|2022-06-30 23:00:00|10603|10600|10601|10594|10608|10600|10600|10590|702
1656630300000|2022-06-30 23:05:00|10600|10597|10605|10600|10615|10602|10600|10597|3600
1656630600000|2022-06-30 23:10:00|10600|10596|10604|10590|10605|10599|10598|10590|1539
1656630900000|2022-06-30 23:15:00|10600|10591|10605|10591|10605|10591|10600|10591|653
1656631200000|2022-06-30 23:20:00|10594|10592|10615|10590|10615|10592|10594|10590|1447
1656631500000|2022-06-30 23:25:00|10605|10600|10627|10618|10627|10620|10605|10595|3386
1656631800000|2022-06-30 23:30:00|10630|10625|10630|10621|10630|10629|10623|10600|1483
1656632100000|2022-06-30 23:35:00|10645|10626|10626|10622|10645|10626|10626|10622|1808
1656632400000|2022-06-30 23:40:00|10625|10620|10635|10620|10645|10632|10621|10618|5243
1656632700000|2022-06-30 23:45:00|10640|10621|10621|10620|10640|10628|10621|10620|2968
1656633000000|2022-06-30 23:50:00|10635|10623|10643|10640|10645|10640|10630|10620|8227
1656633300000|2022-06-30 23:55:00|10644|10644|10675|10657|10680|10679|10644|10643|6744
1656662400000|2022-07-01 08:00:00|10583|10518|10570|10560|10588|10565|10564|10501|8990
1656662700000|2022-07-01 08:05:00|10584|10561|10570|10550|10599|10575|10550|10521|14083
1656663000000|2022-07-01 08:10:00|10560|10555|10580|10570|10580|10573|10560|10541|4377
1656663300000|2022-07-01 08:15:00|10592|10561|10610|10581|10618|10591|10592|10561|1558
1656663600000|2022-07-01 08:20:00|10621|10583|10621|10610|10621|10610|10621|10583|3419
1656663900000|2022-07-01 08:25:00|10618|10603|10621|10609|10621|10610|10608|10585|4025
1656664200000|2022-07-01 08:30:00|10640|10600|10616|10602|10640|10622|10616|10600|2770
1656664500000|2022-07-01 08:35:00|10639|10603|10630|10615|10640|10617|10627|10600|2187
1656664800000|2022-07-01 08:40:00|10620||10620||10630||10620||3030
1656665100000|2022-07-01 08:45:00|10613|10611|10620|10596|10620|10611|10593|10555|5232
1656665400000|2022-07-01 08:50:00|10619|10599|10619|10596|10619|10599|10619|10596|245
1656665700000|2022-07-01 08:55:00|10620|10597|10620|10611|10630|10617|10620|10597|1453
1656666000000|2022-07-01 09:00:00|10618|10605|10620|10595|10620|10615|10615|10595|3452
1656666300000|2022-07-01 09:05:00|10630|10600|10655|10644|10660|10650|10630|10600|6899
1656666600000|2022-07-01 09:10:00|10660|10645|10645|10604|10660|10645|10633|10601|1646
1656666900000|2022-07-01 09:15:00|10643|10605|10652|10620|10655|10635|10630|10605|549
1656667200000|2022-07-01 09:20:00|10655|10615|10650|10626|10655|10631|10650|10615|308
1656667500000|2022-07-01 09:25:00|10640|10615|10648|10615|10650|10616|10640|10615|1179
1656667800000|2022-07-01 09:30:00|10650|10627|10630|10615|10650|10627|10630|10615|267
1656668100000|2022-07-01 09:35:00|10650|10622|10648|10615|10650|10622|10646|10615|649
1656668400000|2022-07-01 09:40:00|10650|10620|10630|10615|10650|10620|10623|10615|6115
1656668700000|2022-07-01 09:45:00|10650|10630|10650|10619|10650|10630|10650|10619|505
1656669000000|2022-07-01 09:50:00|10649|10623|10660|10628|10661|10650|10649|10619|1301
1656669300000|2022-07-01 09:55:00|10668|10629|10670|10632|10671|10649|10663|10625|586
1656669600000|2022-07-01 10:00:00|10673|10634|10673|10632|10682|10643|10662|10629|775
1656669900000|2022-07-01 10:05:00|10675|10629|10648|10629|10676|10635|10648|10629|67
1656670200000|2022-07-01 10:10:00|||||||||13
1656670500000|2022-07-01 10:15:00|10658|10630|10666|10629|10671|10640|10658|10629|1143
1656670800000|2022-07-01 10:20:00|10670||10654||10673||10654||177
1656671100000|2022-07-01 10:25:00|10660|10630|10645|10630|10665|10630|10645|10630|54
1656671400000|2022-07-01 10:30:00|10641|10629|10645|10629|10645|10629|10641|10629|775
1656671700000|2022-07-01 10:35:00|10641||10645||10645||10641||8243
1656672000000|2022-07-01 10:40:00|10641|10607|10620|10607|10645|10607|10615|10607|4507
1656672300000|2022-07-01 10:45:00|10610|10610|10632|10609|10645|10620|10609|10600|15860
1656672600000|2022-07-01 10:50:00|10630|10612|10620|10600|10630|10613|10617|10600|2414
1656672900000|2022-07-01 10:55:00|10603|10604|10620|10600|10620|10606|10603|10600|770
1656673200000|2022-07-01 11:00:00|10609|10601|10610|10602|10620|10609|10606|10601|13260
1656673500000|2022-07-01 11:05:00|10618|10601|10610|10603|10618|10604|10603|10600|18167
1656673800000|2022-07-01 11:10:00|10618|10600|10600|10586|10620|10612|10600|10580|17014
1656674100000|2022-07-01 11:15:00|10599|10587|10602|10590|10620|10601|10599|10580|11079
1656674400000|2022-07-01 11:20:00|10610|10600|10610|10590|10610|10600|10600|10590|2293
1656674700000|2022-07-01 11:25:00|10608|10591|10620|10595|10620|10604|10604|10590|10035
1656675000000|2022-07-01 11:30:00|10619|10590|10615|10600|10620|10610|10600|10590|5677
1656675300000|2022-07-01 11:35:00|10605|10605|10615|10590|10615|10605|10600|10590|6649
1656675600000|2022-07-01 11:40:00|10613|10580|10585|10568|10613|10582|10581|10568|4476
1656675900000|2022-07-01 11:45:00|10582|10570|10590|10567|10598|10570|10568|10555|5557
1656676200000|2022-07-01 11:50:00|10581|10566|10578|10560|10598|10570|10561|10560|4269
1656676500000|2022-07-01 11:55:00|10587|10561|10569|10550|10587|10570|10542|10500|29418
1656676800000|2022-07-01 12:00:00|10561|10535|10569|10568|10569|10568|10561|10535|4283
1656677100000|2022-07-01 12:05:00|10560|10567|10578|10563|10580|10567|10560|10550|7112
1656677400000|2022-07-01 12:10:00|10568|10564|10575|10560|10587|10572|10566|10550|6157
1656677700000|2022-07-01 12:15:00|10570|10561|10580|10570|10580|10575|10567|10560|3896
1656678000000|2022-07-01 12:20:00|10585|10575|10580|10570|10618|10608|10576|10567|11993
1656678300000|2022-07-01 12:25:00|10593|10576|10610|10588|10610|10594|10593|10570|6518
1656678600000|2022-07-01 12:30:00|10600|10574|10618|10615|10620|10615|10587|10570|10743
1656678900000|2022-07-01 12:35:00|10616|10614|10602|10576|10618|10616|10602|10576|4281
1656679200000|2022-07-01 12:40:00|10596|10577|10614|10600|10614|10600|10593|10577|6619
1656679500000|2022-07-01 12:45:00|10612|10602|10625|10615|10630|10626|10612|10602|6419
1656679800000|2022-07-01 12:50:00|10632|10614|10625|10600|10632|10615|10605|10600|6922
1656680100000|2022-07-01 12:55:00|10623|10610|10595|10580|10625|10610|10590|10580|6042
1656680400000|2022-07-01 13:00:00|10590|10577|10620|10600|10623|10620|10590|10577|25625
1656680700000|2022-07-01 13:05:00|10605|10605|10608|10596|10608|10605|10590|10577|14083
1656681000000|2022-07-01 13:10:00|10620|10600|10628|10621|10632|10627|10614|10596|7596
1656681300000|2022-07-01 13:15:00|10630|10620|10634|10625|10634|10629|10624|10610|10018
1656681600000|2022-07-01 13:20:00|10630|10628|10627|10623|10635|10632|10627|10620|7980
1656681900000|2022-07-01 13:25:00|10629|10624|10655|10616|10670|10653|10618|10616|25619
1656682200000|2022-07-01 13:30:00|10633|10619|10687|10685|10747|10745|10630|10619|852024
1656682500000|2022-07-01 13:35:00|10686|10684|10622|10618|10699|10694|10587|10584|736269
1656682800000|2022-07-01 13:40:00|10621|10616|10682|10673|10723|10721|10618|10616|671196
1656683100000|2022-07-01 13:45:00|10674|10674|10785|10783|10814|10813|10668|10662|833424
1656683400000|2022-07-01 13:50:00|10787|10784|10820|10817|10853|10851|10745|10742|839923
1656683700000|2022-07-01 13:55:00|10819|10820|10833|10829|10877|10875|10817|10815|622296
1656684000000|2022-07-01 14:00:00|10832|10828|10808|10804|10881|10879|10787|10785|752272
1656684300000|2022-07-01 14:05:00|10807|10802|10845|10844|10870|10868|10798|10795|551142
1656684600000|2022-07-01 14:10:00|10847|10846|10774|10770|10874|10872|10765|10762|804888
1656684900000|2022-07-01 14:15:00|10773|10769|10763|10758|10804|10801|10724|10722|737584
1656685200000|2022-07-01 14:20:00|10762|10757|10742|10738|10777|10775|10729|10727|420231
1656685500000|2022-07-01 14:25:00|10744|10741|10701|10698|10744|10743|10682|10680|542179
1656685800000|2022-07-01 14:30:00|10700|10699|10702|10698|10720|10718|10677|10675|469204
1656686100000|2022-07-01 14:35:00|10701|10699|10686|10684|10717|10716|10668|10665|401874
1656686400000|2022-07-01 14:40:00|10685|10683|10709|10706|10723|10720|10668|10666|533091
1656686700000|2022-07-01 14:45:00|10710|10708|10734|10731|10755|10752|10674|10673|473448
1656687000000|2022-07-01 14:50:00|10733|10730|10725|10722|10737|10734|10674|10673|401254
1656687300000|2022-07-01 14:55:00|10724|10723|10727|10725|10771|10768|10708|10706|453669
1656687600000|2022-07-01 15:00:00|10726|10724|10718|10716|10726|10724|10691|10689|417417
1656687900000|2022-07-01 15:05:00|10714|10713|10807|10804|10826|10824|10712|10711|667081
1656688200000|2022-07-01 15:10:00|10804|10803|10804|10801|10822|10819|10779|10777|352967
1656688500000|2022-07-01 15:15:00|10805|10802|10826|10825|10840|10839|10800|10798|596454
1656688800000|2022-07-01 15:20:00|10824|10823|10812|10810|10844|10842|10786|10783|374298
1656689100000|2022-07-01 15:25:00|10814|10812|10799|10796|10815|10813|10787|10784|285702
1656689400000|2022-07-01 15:30:00|10800|10798|10827|10824|10830|10828|10798|10796|306973
1656689700000|2022-07-01 15:35:00|10825|10823|10822|10820|10844|10842|10810|10807|408112
1656690000000|2022-07-01 15:40:00|10823|10819|10821|10819|10855|10854|10817|10815|471177
1656690300000|2022-07-01 15:45:00|10818|10818|10810|10807|10836|10833|10807|10805|220580
1656690600000|2022-07-01 15:50:00|10811|10808|10778|10776|10811|10809|10766|10765|394762
1656690900000|2022-07-01 15:55:00|10777|10775|10786|10785|10802|10800|10767|10765|316223
1656691200000|2022-07-01 16:00:00|10785|10784|10775|10774|10789|10787|10757|10755|239255
1656691500000|2022-07-01 16:05:00|10777|10773|10793|10790|10800|10799|10763|10762|428215
1656691800000|2022-07-01 16:10:00|10794|10791|10778|10776|10800|10799|10775|10773|202654
1656692100000|2022-07-01 16:15:00|10777|10777|10811|10808|10823|10821|10773|10772|290937
1656692400000|2022-07-01 16:20:00|10812|10810|10817|10815|10823|10822|10794|10793|234247
1656692700000|2022-07-01 16:25:00|10816|10814|10815|10812|10818|10816|10794|10793|164516
1656693000000|2022-07-01 16:30:00|10814|10813|10792|10789|10821|10819|10787|10785|283107
1656693300000|2022-07-01 16:35:00|10793|10790|10754|10753|10795|10793|10749|10747|314297
1656693600000|2022-07-01 16:40:00|10753|10752|10777|10774|10782|10781|10753|10750|163683
1656693900000|2022-07-01 16:45:00|10776|10772|10804|10802|10804|10802|10763|10762|171465
1656694200000|2022-07-01 16:50:00|10803|10801|10813|10811|10815|10814|10802|10801|197822
1656694500000|2022-07-01 16:55:00|10814|10812|10783|10782|10827|10825|10783|10781|464323
1656694800000|2022-07-01 17:00:00|10782|10781|10773|10771|10797|10796|10765|10764|160091
1656695100000|2022-07-01 17:05:00|10772|10770|10776|10775|10781|10779|10763|10761|109323
1656695400000|2022-07-01 17:10:00|10777|10774|10785|10783|10787|10785|10764|10762|138579
1656695700000|2022-07-01 17:15:00|10784|10784|10791|10789|10798|10796|10767|10765|161153
1656696000000|2022-07-01 17:20:00|10790|10788|10802|10799|10802|10801|10782|10781|135261
1656696300000|2022-07-01 17:25:00|10801|10800|10818|10816|10823|10821|10794|10792|176285
1656696600000|2022-07-01 17:30:00|10819|10815|10819|10817|10834|10833|10813|10811|214599
1656696900000|2022-07-01 17:35:00|10820|10818|10850|10848|10867|10866|10812|10811|392136
1656697200000|2022-07-01 17:40:00|10849|10849|10855|10853|10867|10865|10839|10837|379260
1656697500000|2022-07-01 17:45:00|10856|10854|10873|10871|10874|10873|10844|10842|277071
1656697800000|2022-07-01 17:50:00|10875|10872|10857|10855|10875|10873|10856|10854|241153
1656698100000|2022-07-01 17:55:00|10858|10857|10864|10863|10866|10865|10843|10841|246248
1656698400000|2022-07-01 18:00:00|10865|10864|10832|10830|10869|10867|10828|10827|244199
1656698700000|2022-07-01 18:05:00|10833|10831|10826|10824|10843|10841|10820|10817|239418
1656699000000|2022-07-01 18:10:00|10825|10823|10839|10837|10840|10839|10816|10814|214013
1656699300000|2022-07-01 18:15:00|10840|10839|10849|10846|10849|10847|10824|10823|204660
1656699600000|2022-07-01 18:20:00|10847|10848|10881|10879|10883|10881|10838|10837|347307
1656699900000|2022-07-01 18:25:00|10882|10880|10882|10881|10892|10891|10871|10869|432944
1656700200000|2022-07-01 18:30:00|10884|10883|10897|10896|10900|10898|10875|10874|336025
1656700500000|2022-07-01 18:35:00|10898|10897|10927|10926|10927|10926|10891|10890|378403
1656700800000|2022-07-01 18:40:00|10925|10924|10927|10925|10930|10929|10914|10912|294810
1656701100000|2022-07-01 18:45:00|10926|10924|10927|10925|10938|10937|10917|10915|386208
1656701400000|2022-07-01 18:50:00|10928|10926|10900|10898|10930|10928|10893|10892|318662
1656701700000|2022-07-01 18:55:00|10901|10899|10917|10915|10926|10925|10887|10885|388052
1656702000000|2022-07-01 19:00:00|10918|10916|10889|10889|10927|10926|10875|10874|365729
1656702300000|2022-07-01 19:05:00|10891|10890|10924|10922|10925|10924|10887|10886|378095
1656702600000|2022-07-01 19:10:00|10925|10924|10935|10934|10937|10936|10914|10913|365523
1656702900000|2022-07-01 19:15:00|10936|10935|10937|10936|10960|10959|10934|10932|553574
1656703200000|2022-07-01 19:20:00|10936|10935|10945|10944|10950|10947|10914|10913|337259
1656703500000|2022-07-01 19:25:00|10947|10945|10934|10933|10950|10948|10924|10923|409553
1656703800000|2022-07-01 19:30:00|10935|10934|10953|10951|10968|10966|10933|10931|594071
1656704100000|2022-07-01 19:35:00|10952|10952|10958|10957|10964|10963|10941|10940|401904
1656704400000|2022-07-01 19:40:00|10959|10958|10955|10954|10975|10974|10950|10948|585811
1656704700000|2022-07-01 19:45:00|10954|10953|10967|10966|10975|10973|10941|10940|555227
1656705000000|2022-07-01 19:50:00|10966|10965|10958|10955|10973|10970|10926|10924|872636
1656705300000|2022-07-01 19:55:00|10957|10953|10956|10955|10963|10962|10935|10931|1033196
1656705600000|2022-07-01 20:00:00|10960|10946|10950|10947|10960|10952|10947|10945|30589
1656705900000|2022-07-01 20:05:00|10946|10937|10950|10949|10950|10949|10940|10937|23153
1656706200000|2022-07-01 20:10:00|10952|10950|10952|10947|10955|10950|10949|10947|40403
1656706500000|2022-07-01 20:15:00|10950|10948|10951|10949|10952|10951|10950|10948|7080
1656706800000|2022-07-01 20:20:00|10950|10950|10951|10949|10952|10951|10950|10947|8289
1656707100000|2022-07-01 20:25:00|10950|10948|10955|10952|10955|10952|10950|10947|10545
1656707400000|2022-07-01 20:30:00|10957|10950|10956|10949|10958|10950|10956|10949|0
1656707700000|2022-07-01 20:35:00|10957|10950|10957|10948|10958|10950|10953|10945|0
1656708000000|2022-07-01 20:40:00|10956|10947|10953|10944|10957|10948|10949|10944|0
1656708300000|2022-07-01 20:45:00|10954|10945|10954|10945|10956|10946|10953|10944|0
1656708600000|2022-07-01 20:50:00|10955|10946|10956|10946|10956|10946|10954|10945|0
1656708900000|2022-07-01 20:55:00|10949|10949|10950|10947|10952|10950|10949|10947|8340
1657008000000|2022-07-05 08:00:00|11013|10984|10994|10981|11018|10990|10994|10981|2274
1657008300000|2022-07-05 08:05:00|10983|10983|10990|10960|11020|10988|10960|10959|3060
1657008600000|2022-07-05 08:10:00|10988|10959|10950|10914|10988|10960|10938|10901|4561
1657008900000|2022-07-05 08:15:00|10949|10913|10927|10900|10950|10913|10926|10900|745
1657009200000|2022-07-05 08:20:00|10926|10902|10907|10875|10930|10905|10905|10862|3134
1657009500000|2022-07-05 08:25:00|10910|10873|10889|10856|10915|10885|10877|10854|1347
1657009800000|2022-07-05 08:30:00|10880|10857|10905|10875|10915|10879|10876|10850|3231
1657010100000|2022-07-05 08:35:00|10899|10860|10892|10860|10909|10860|10880|10860|1449
1657010400000|2022-07-05 08:40:00|10898|10851|10895|10848|10900|10851|10876|10839|1856
1657010700000|2022-07-05 08:45:00|10894|10843|10871|10852|10897|10861|10869|10830|334
1657011000000|2022-07-05 08:50:00|10872|10853|10861|10820|10888|10858|10830|10820|12512
1657011300000|2022-07-05 08:55:00|10867|10861|10862|10837|10874|10861|10849|10820|1677
1657011600000|2022-07-05 09:00:00|10868|10835|10840|10820|10870|10835|10840|10820|2266
1657011900000|2022-07-05 09:05:00|10830||10836||10853||10820||4159
1657012200000|2022-07-05 09:10:00|10842|10815|10853|10812|10859|10836|10807|10805|1075
1657012500000|2022-07-05 09:15:00|10852|10808|10840|10812|10868|10824|10840|10808|87
1657012800000|2022-07-05 09:20:00|10854|10811|10875|10830|10883|10840|10840|10811|458
1657013100000|2022-07-05 09:25:00|10879|10832|10854|10827|10879|10836|10854|10827|153
1657013400000|2022-07-05 09:30:00|10853|10817|10842|10812|10866|10817|10834|10810|1121
1657013700000|2022-07-05 09:35:00|10845|10829|10859|10820|10863|10829|10827|10813|5320
1657014000000|2022-07-05 09:40:00|10858|10822|10853|10819|10866|10826|10819|10810|2522
1657014300000|2022-07-05 09:45:00|10852|10820|10840|10828|10852|10828|10838|10820|126
1657014600000|2022-07-05 09:50:00|10855|10821|10854|10821|10859|10828|10852|10821|738
1657014900000|2022-07-05 09:55:00|10859|10827|10883|10836|10887|10847|10856|10821|438
1657015200000|2022-07-05 10:00:00|10879|10833|10892|10864|10895|10864|10866|10830|2808
1657015500000|2022-07-05 10:05:00|10895|10867|10895|10870|10895|10878|10877|10867|999
1657015800000|2022-07-05 10:10:00|10891|10879|10895|10875|10895|10879|10879|10870|570
1657016100000|2022-07-05 10:15:00|10882|10860|10875|10855|10895|10860|10860|10819|4470
1657016400000|2022-07-05 10:20:00|10872|10860|10875|10855|10875|10860|10860|10855|705
1657016700000|2022-07-05 10:25:00|10873|10860|10875|10865|10875|10870|10870|10860|2208
1657017000000|2022-07-05 10:30:00|10873|10869|10875|10860|10875|10870|10866|10860|3288
1657017300000|2022-07-05 10:35:00|10874||10875||10875||10874||562
1657017600000|2022-07-05 10:40:00|10869|10861|10875|10861|10875|10863|10869|10860|234
1657017900000|2022-07-05 10:45:00|10866|10860|10875|10860|10875|10866|10866|10860|334
1657018200000|2022-07-05 10:50:00|10880|10863|10880|10872|10880|10872|10880|10860|1176
1657018500000|2022-07-05 10:55:00|10872|10860|10880|10860|10880|10860|10872|10860|1407
1657018800000|2022-07-05 11:00:00|10879|10864|10870|10863|10890|10874|10861|10860|12946
1657019100000|2022-07-05 11:05:00|10869|10862|10867|10862|10874|10867|10865|10862|869
1657019400000|2022-07-05 11:10:00|10864|10864|10867|10860|10867|10864|10864|10860|2070
1657019700000|2022-07-05 11:15:00|10870|10865|10850|10840|10880|10865|10850|10840|12801
1657020000000|2022-07-05 11:20:00|10845|10841|10860|10845|10865|10855|10845|10840|3849
1657020300000|2022-07-05 11:25:00|10859|10850|10860|10850|10870|10860|10859|10845|3433
1657020600000|2022-07-05 11:30:00|10857|10851|10848|10842|10860|10851|10848|10840|4515
1657020900000|2022-07-05 11:35:00|10847|10845|10870|10842|10870|10847|10847|10842|2397
1657021200000|2022-07-05 11:40:00|10864|10850|10854|10842|10874|10870|10852|10842|11740
1657021500000|2022-07-05 11:45:00|10849|10845|10849|10840|10854|10850|10845|10840|3132
1657021800000|2022-07-05 11:50:00|10844|10836|10825|10819|10849|10836|10824|10819|10882
1657022100000|2022-07-05 11:55:00|10821|10810|10814|10810|10825|10816|10810|10805|7167
1657022400000|2022-07-05 12:00:00|10820|10805|10810|10800|10820|10807|10802|10800|16286
1657022700000|2022-07-05 12:05:00|10806|10801|10799|10789|10814|10806|10784|10779|14721
1657023000000|2022-07-05 12:10:00|10795|10790|10796|10785|10810|10797|10790|10777|9909
1657023300000|2022-07-05 12:15:00|10789|10787|10797|10779|10797|10787|10776|10775|6467
1657023600000|2022-07-05 12:20:00|10791|10780|10800|10794|10800|10794|10778|10776|5761
1657023900000|2022-07-05 12:25:00|10810|10797|10810|10797|10810|10804|10800|10797|2123
1657024200000|2022-07-05 12:30:00|10809|10800|10796|10793|10810|10802|10790|10785|6915
1657024500000|2022-07-05 12:35:00|10795|10785|10810|10800|10810|10800|10789|10785|4970
1657024800000|2022-07-05 12:40:00|10804|10801|10800|10797|10810|10808|10792|10787|12083
1657025100000|2022-07-05 12:45:00|10802|10798|10809|10795|10829|10812|10800|10795|19696
1657025400000|2022-07-05 12:50:00|10805|10800|10800|10795|10809|10800|10796|10795|7209
1657025700000|2022-07-05 12:55:00|10798|10793|10787|10765|10800|10793|10770|10765|12125
1657026000000|2022-07-05 13:00:00|10782|10775|10800|10780|10800|10799|10782|10767|8740
1657026300000|2022-07-05 13:05:00|10799|10785|10789|10780|10800|10799|10782|10780|12350
1657026600000|2022-07-05 13:10:00|10796|10783|10810|10800|10810|10804|10780|10776|15079
1657026900000|2022-07-05 13:15:00|10818|10805|10820|10805|10825|10818|10817|10805|9041
1657027200000|2022-07-05 13:20:00|10816|10810|10810|10807|10816|10813|10810|10805|4685
1657027500000|2022-07-05 13:25:00|10809|10805|10775|10760|10816|10810|10738|10722|72587
1657027800000|2022-07-05 13:30:00|10776|10754|10693|10690|10789|10769|10634|10632|1405400
1657028100000|2022-07-05 13:35:00|10694|10691|10733|10730|10749|10746|10688|10685|516719
1657028400000|2022-07-05 13:40:00|10737|10734|10775|10775|10808|10805|10724|10721|560125
1657028700000|2022-07-05 13:45:00|10776|10774|10867|10865|10895|10894|10767|10764|726719
1657029000000|2022-07-05 13:50:00|10868|10866|10883|10880|10898|10896|10836|10833|611933
1657029300000|2022-07-05 13:55:00|10881|10879|10893|10888|10912|10911|10818|10815|569567
1657029600000|2022-07-05 14:00:00|10892|10887|10853|10850|10930|10927|10833|10831|481484
1657029900000|2022-07-05 14:05:00|10851|10849|10925|10922|10929|10926|10841|10836|349222
1657030200000|2022-07-05 14:10:00|10924|10920|11015|11014|11019|11018|10910|10908|739894
1657030500000|2022-07-05 14:15:00|11014|11012|10983|10982|11024|11022|10963|10961|602139
1657030800000|2022-07-05 14:20:00|10984|10981|10998|10997|11019|11018|10973|10970|478173
1657031100000|2022-07-05 14:25:00|10999|10996|10999|10997|11003|11002|10937|10935|608522
1657031400000|2022-07-05 14:30:00|11000|10998|11007|11004|11016|11015|10972|10971|479532
1657031700000|2022-07-05 14:35:00|11006|11006|11085|11084|11096|11095|10996|10994|454391
1657032000000|2022-07-05 14:40:00|11084|11083|11058|11057|11137|11136|11057|11054|679634
1657032300000|2022-07-05 14:45:00|11057|11056|11043|11041|11058|11057|11012|11010|431110
1657032600000|2022-07-05 14:50:00|11041|11040|11023|11022|11042|11041|10994|10992|334846
1657032900000|2022-07-05 14:55:00|11022|11021|11039|11037|11054|11053|11017|11015|299772
1657033200000|2022-07-05 15:00:00|11038|11036|11014|11011|11038|11037|10992|10991|395190
1657033500000|2022-07-05 15:05:00|11012|11010|11019|11018|11023|11022|10977|10976|322107
1657033800000|2022-07-05 15:10:00|11020|11019|11004|11002|11026|11025|10956|10955|268853
1657034100000|2022-07-05 15:15:00|11003|11003|11010|11009|11021|11020|10992|10991|318860
1657034400000|2022-07-05 15:20:00|11011|11010|11020|11019|11039|11038|11011|11010|348010
1657034700000|2022-07-05 15:25:00|11022|11020|11037|11035|11050|11049|11012|11010|262194
1657035000000|2022-07-05 15:30:00|11036|11034|11059|11057|11072|11071|11022|11021|298056
1657035300000|2022-07-05 15:35:00|11058|11056|11054|11052|11064|11062|11030|11029|226141
1657035600000|2022-07-05 15:40:00|11055|11053|11124|11123|11124|11123|11055|11053|380465
1657035900000|2022-07-05 15:45:00|11123|11122|11163|11161|11170|11168|11119|11118|530132
1657036200000|2022-07-05 15:50:00|11162|11162|11195|11193|11198|11197|11152|11150|412772
1657036500000|2022-07-05 15:55:00|11194|11192|11151|11150|11194|11193|11142|11141|510881
1657036800000|2022-07-05 16:00:00|11152|11151|11136|11134|11179|11178|11123|11121|393480
1657037100000|2022-07-05 16:05:00|11138|11135|11180|11179|11180|11179|11126|11124|234864
1657037400000|2022-07-05 16:10:00|11181|11180|11191|11190|11210|11208|11167|11166|384163
1657037700000|2022-07-05 16:15:00|11193|11191|11196|11194|11200|11199|11163|11161|284615
1657038000000|2022-07-05 16:20:00|11195|11193|11263|11261|11263|11261|11183|11180|354556
1657038300000|2022-07-05 16:25:00|11262|11259|11249|11247|11270|11268|11245|11243|249500
1657038600000|2022-07-05 16:30:00|11250|11248|11232|11230|11262|11261|11225|11223|368071
1657038900000|2022-07-05 16:35:00|11231|11229|11242|11240|11257|11256|11230|11229|208125
1657039200000|2022-07-05 16:40:00|11241|11239|11212|11211|11250|11248|11207|11205|322355
1657039500000|2022-07-05 16:45:00|11213|11212|11173|11172|11215|11214|11165|11163|325635
1657039800000|2022-07-05 16:50:00|11174|11173|11179|11177|11213|11211|11172|11171|474279
1657040100000|2022-07-05 16:55:00|11180|11178|11171|11170|11188|11187|11169|11168|175067
1657040400000|2022-07-05 17:00:00|11172|11171|11206|11204|11207|11206|11168|11167|279632
1657040700000|2022-07-05 17:05:00|11207|11205|11209|11208|11210|11208|11175|11174|201199
1657041000000|2022-07-05 17:10:00|11208|11207|11230|11229|11239|11238|11207|11205|179749
1657041300000|2022-07-05 17:15:00|11229|11228|11291|11289|11294|11293|11223|11222|272159
1657041600000|2022-07-05 17:20:00|11290|11290|11287|11285|11305|11304|11264|11263|326732
1657041900000|2022-07-05 17:25:00|11285|11284|11293|11292|11308|11307|11282|11281|229809
1657042200000|2022-07-05 17:30:00|11294|11293|11299|11298|11303|11302|11273|11272|233183
1657042500000|2022-07-05 17:35:00|11300|11299|11303|11302|11320|11319|11293|11292|286598
1657042800000|2022-07-05 17:40:00|11304|11303|11285|11283|11321|11320|11279|11278|305097
1657043100000|2022-07-05 17:45:00|11286|11284|11272|11270|11293|11292|11255|11253|253644
1657043400000|2022-07-05 17:50:00|11270|11269|11293|11291|11296|11294|11267|11266|167722
1657043700000|2022-07-05 17:55:00|11292|11293|11293|11291|11300|11299|11275|11273|140354
1657044000000|2022-07-05 18:00:00|11291|11292|11324|11322|11325|11324|11277|11275|231343
1657044300000|2022-07-05 18:05:00|11323|11321|11289|11286|11324|11323|11282|11280|218794
1657044600000|2022-07-05 18:10:00|11290|11288|11287|11285|11297|11296|11278|11277|156030
1657044900000|2022-07-05 18:15:00|11286|11286|11311|11309|11314|11313|11263|11262|212251
1657045200000|2022-07-05 18:20:00|11312|11311|11325|11324|11325|11324|11297|11295|161273
1657045500000|2022-07-05 18:25:00|11324|11323|11335|11332|11351|11350|11319|11318|411592
1657045800000|2022-07-05 18:30:00|11334|11334|11376|11375|11378|11377|11334|11332|366985
1657046100000|2022-07-05 18:35:00|11377|11376|11406|11405|11408|11406|11366|11364|451571
1657046400000|2022-07-05 18:40:00|11407|11406|11376|11374|11408|11407|11373|11371|264703
1657046700000|2022-07-05 18:45:00|11377|11375|11347|11346|11379|11378|11338|11336|294839
1657047000000|2022-07-05 18:50:00|11348|11347|11353|11352|11355|11354|11339|11338|217459
1657047300000|2022-07-05 18:55:00|11352|11351|11356|11355|11363|11362|11348|11347|179772
1657047600000|2022-07-05 19:00:00|11357|11356|11355|11354|11362|11360|11331|11329|258447
1657047900000|2022-07-05 19:05:00|11354|11353|11363|11362|11371|11370|11347|11346|398990
1657048200000|2022-07-05 19:10:00|11362|11361|11333|11331|11363|11362|11322|11321|318401
1657048500000|2022-07-05 19:15:00|11332|11330|11299|11297|11333|11331|11287|11284|402923
1657048800000|2022-07-05 19:20:00|11300|11298|11352|11350|11352|11350|11298|11298|405990
1657049100000|2022-07-05 19:25:00|11353|11351|11377|11376|11388|11386|11342|11341|395086
1657049400000|2022-07-05 19:30:00|11376|11375|11401|11399|11401|11400|11368|11367|378082
1657049700000|2022-07-05 19:35:00|11402|11400|11372|11370|11403|11402|11358|11357|431922
1657050000000|2022-07-05 19:40:00|11371|11371|11367|11366|11376|11375|11357|11356|354881
1657050300000|2022-07-05 19:45:00|11366|11365|11383|11382|11384|11383|11353|11351|495378
1657050600000|2022-07-05 19:50:00|11382|11375|11357|11355|11384|11378|11345|11344|761211
1657050900000|2022-07-05 19:55:00|11356|11353|11352|11350|11361|11356|11323|11321|1478122
1657051200000|2022-07-05 20:00:00|11356|11351|11354|11348|11365|11352|11335|11309|4723380
1657051500000|2022-07-05 20:05:00|11355|11345|11339|11330|11360|11350|11335|11330|16060
1657051800000|2022-07-05 20:10:00|11338|11333|11342|11335|11342|11340|11335|11331|6880
1657052100000|2022-07-05 20:15:00|11339|11336|11335|11333|11342|11339|11335|11333|2163
1657052400000|2022-07-05 20:20:00|11334|11330|11338|11335|11338|11337|11334|11330|3272
1657052700000|2022-07-05 20:25:00|11336|11336|11340|11335|11340|11336|11336|11335|1038
1657053000000|2022-07-05 20:30:00|11342|11336|11349|11342|11349|11345|11340|11336|4716
1657053300000|2022-07-05 20:35:00||11343||11345||11345||11343|201
1657053600000|2022-07-05 20:40:00|11347|11347|11348|11345|11349|11347|11347|11345|1337
1657053900000|2022-07-05 20:45:00|11346|11344|11346|11342|11346|11344|11346|11340|1127
1657054200000|2022-07-05 20:50:00|11349|11346|11348|11346|11349|11348|11345|11343|1991
1657054500000|2022-07-05 20:55:00|11347|11347|11349|11345|11349|11347|11347|11345|1061
1657054800000|2022-07-05 21:00:00|11347||11347||11347||11347||609
1657055100000|2022-07-05 21:05:00|11340|11337|11347|11340|11347|11340|11340|11337|1273
1657055400000|2022-07-05 21:10:00|11340|11338|11347|11338|11347|11338|11340|11338|2054
1657055700000|2022-07-05 21:15:00|11342|11337|11343|11333|11347|11344|11337|11333|1386
1657056000000|2022-07-05 21:20:00|11335|11335|11345|11340|11346|11340|11335|11333|2405
1657056300000|2022-07-05 21:25:00|11342||11344||11344||11342||592
1657056600000|2022-07-05 21:30:00|11345|11337|11345|11344|11345|11344|11339|11337|2535
1657056900000|2022-07-05 21:35:00||11338||11338||11338||11337|180
1657057200000|2022-07-05 21:40:00||11337||11340||11340||11337|222
1657057500000|2022-07-05 21:45:00|11344|11335|11344|11335|11344|11335|11344|11335|285
1657057800000|2022-07-05 21:50:00|11340|11337|11340|11335|11340|11337|11337|11335|5239
1657058100000|2022-07-05 21:55:00|11342|11339|11343|11335|11343|11339|11340|11335|1385
1657058400000|2022-07-05 22:00:00|11344|11336|11348|11346|11349|11347|11344|11336|3228
1657058700000|2022-07-05 22:05:00|11347|11345|11347|11341|11349|11346|11347|11341|1567
1657059000000|2022-07-05 22:10:00|11345|11342|11349|11345|11349|11347|11345|11342|1519
1657059300000|2022-07-05 22:15:00|11347|11344|11368|11364|11368|11366|11347|11344|6781
1657059600000|2022-07-05 22:20:00|11366|11363|11366|11363|11372|11370|11366|11355|3706
1657059900000|2022-07-05 22:25:00|11360|11356|11366|11349|11366|11362|11359|11342|3065
1657060200000|2022-07-05 22:30:00||11360||11360||11360||11360|649
1657060500000|2022-07-05 22:35:00|11360|11350|11356|11350|11360|11350|11356|11350|2670
1657060800000|2022-07-05 22:40:00|11360|11341|11350|11341|11360|11350|11350|11340|1814
1657061100000|2022-07-05 22:45:00|11347|11340|11348|11346|11348|11346|11345|11340|1203
1657061400000|2022-07-05 22:50:00|11344|11340|11365|11350|11369|11350|11344|11340|10134
1657061700000|2022-07-05 22:55:00|11360|11340|11348|11342|11360|11350|11345|11340|6167
1657062000000|2022-07-05 23:00:00|11346|11345|11354|11343|11365|11345|11346|11341|3724
1657062300000|2022-07-05 23:05:00|11355|11354|11360|11355|11361|11356|11355|11340|3772
1657062600000|2022-07-05 23:10:00|11350|11341|11360|11350|11360|11350|11350|11341|1364
1657062900000|2022-07-05 23:15:00|11351|11349|11346|11336|11351|11349|11344|11336|2881
1657063200000|2022-07-05 23:20:00||11337||11337||11337||11337|237
1657063500000|2022-07-05 23:25:00|11343|11339|11340|11338|11343|11339|11340|11338|751
1657063800000|2022-07-05 23:30:00|11337|11337|11334|11330|11343|11340|11333|11330|4216
1657064100000|2022-07-05 23:35:00|11333|11321|11325|11321|11333|11325|11324|11321|2949
1657064400000|2022-07-05 23:40:00|11321|11317|11306|11299|11325|11322|11300|11299|4120
1657064700000|2022-07-05 23:45:00|11315|11300|11314|11311|11321|11311|11310|11300|2855
1657065000000|2022-07-05 23:50:00|11319|11314|11311|11310|11319|11315|11311|11310|1916
1657065300000|2022-07-05 23:55:00|11313|11308|11320|11315|11321|11318|11309|11308|2318
1657094400000|2022-07-06 08:00:00|11370|11361|11358|11328|11399|11367|11345|11327|2136
1657094700000|2022-07-06 08:05:00|11328|11320|11370|11343|11385|11376|11328|11320|6185
1657095000000|2022-07-06 08:10:00|11368|11346|11370|11350|11370|11359|11366|11343|2134
1657095300000|2022-07-06 08:15:00|11369|11354|11350|11308|11369|11354|11326|11300|7573
1657095600000|2022-07-06 08:20:00|11349|11309|11350|11316|11364|11330|11334|11308|1084
1657095900000|2022-07-06 08:25:00|11345|11313|11325|11300|11350|11320|11325|11300|1177
1657096200000|2022-07-06 08:30:00|11335|11250|11326|11273|11350|11289|11288|11250|2902
1657096500000|2022-07-06 08:35:00|11323|11275|11309|11290|11336|11290|11296|11262|347
1657096800000|2022-07-06 08:40:00|11302|11255|11275|11251|11302|11279|11270|11250|523
1657097100000|2022-07-06 08:45:00|11309|11252|11294|11260|11309|11268|11292|11251|295
1657097400000|2022-07-06 08:50:00|11293|11251|11309|11277|11309|11286|11283|11250|3099
1657097700000|2022-07-06 08:55:00|11300|11279|11301|11277|11309|11296|11299|11277|511
1657098000000|2022-07-06 09:00:00|11300|11265|11297|11262|11305|11275|11275|11250|2427
1657098300000|2022-07-06 09:05:00|11299|11265|11300|11275|11300|11285|11295|11253|4121
1657098600000|2022-07-06 09:10:00|11299|11276|11289|11265|11299|11282|11289|11250|204
1657098900000|2022-07-06 09:15:00|11291|11253|11300|11262|11300|11285|11286|11250|1027
1657099200000|2022-07-06 09:20:00|11298|11261|11298|11270|11298|11277|11264|11250|2385
1657099500000|2022-07-06 09:25:00|11300|11265|11309|11279|11309|11300|11298|11260|1570
1657099800000|2022-07-06 09:30:00|11300|11280|11309|11282|11309|11288|11295|11279|363
1657100100000|2022-07-06 09:35:00|11300|11279|11309|11279|11309|11288|11300|11279|114
1657100400000|2022-07-06 09:40:00|11349|11290|11326|11290|11349|11300|11321|11282|1334
1657100700000|2022-07-06 09:45:00|11324|11287|11324|11300|11349|11310|11322|11287|180
1657101000000|2022-07-06 09:50:00|11321|11293|11332|11304|11335|11318|11310|11279|1405
1657101300000|2022-07-06 09:55:00|11331|11301|11350|11310|11355|11315|11331|11293|258
1657101600000|2022-07-06 10:00:00|11349|11311|11342|11308|11350|11314|11341|11306|279
1657101900000|2022-07-06 10:05:00|11335|11307|11341|11303|11350|11324|11320|11300|1729
1657102200000|2022-07-06 10:10:00|11343|11304|11353|11310|11354|11310|11343|11303|70
1657102500000|2022-07-06 10:15:00|11355|11307|11340|11310|11355|11312|11340|11307|63
1657102800000|2022-07-06 10:20:00||11307||11311||11311||11305|447
1657103100000|2022-07-06 10:25:00|11335|11312|11358|11325|11360|11341|11335|11312|1048
1657103400000|2022-07-06 10:30:00|11360|11340|11373|11336|11380|11340|11358|11325|219
1657103700000|2022-07-06 10:35:00|11352|11330|11340|11326|11372|11334|11340|11285|436
1657104000000|2022-07-06 10:40:00|11358|11317|11356|11323|11385|11335|11324|11279|5666
1657104300000|2022-07-06 10:45:00|11355|11331|11340|11315|11357|11331|11340|11279|2382
1657104600000|2022-07-06 10:50:00||11312||11306||11316||11305|4775
1657104900000|2022-07-06 10:55:00|11336|11307|11340|11321|11340|11321|11316|11285|984
1657105200000|2022-07-06 11:00:00|11325|11323|11322|11300|11340|11325|11305|11300|8916
1657105500000|2022-07-06 11:05:00|11315|11310|11300|11280|11325|11310|11299|11279|8684
1657105800000|2022-07-06 11:10:00|11298|11281|11290|11281|11300|11292|11289|11281|2676
1657106100000|2022-07-06 11:15:00|11289|11286|11330|11300|11333|11302|11286|11281|3169
1657106400000|2022-07-06 11:20:00|11328|11309|11320|11300|11328|11312|11300|11290|3214
1657106700000|2022-07-06 11:25:00|11317|11310|11300|11295|11320|11310|11299|11290|1796
1657107000000|2022-07-06 11:30:00|11305|11292|11300|11290|11305|11295|11300|11290|1021
1657107300000|2022-07-06 11:35:00|11295|11291|11300|11291|11300|11291|11295|11291|393
1657107600000|2022-07-06 11:40:00|11295|11295|11283|11281|11295|11295|11283|11280|1258
1657107900000|2022-07-06 11:45:00|11282|11280|11280|11273|11295|11284|11272|11270|11213
1657108200000|2022-07-06 11:50:00|11279|11272|11280|11263|11280|11272|11264|11256|8369
1657108500000|2022-07-06 11:55:00|11285|11270|11284|11280|11290|11281|11281|11270|3609
1657108800000|2022-07-06 12:00:00|11275|11278|11280|11261|11280|11280|11274|11261|5658
1657109100000|2022-07-06 12:05:00|11284|11267|11284|11267|11284|11270|11280|11267|1987
1657109400000|2022-07-06 12:10:00|11283|11275|11281|11267|11283|11275|11275|11267|4169
1657109700000|2022-07-06 12:15:00|11283|11276|11287|11280|11300|11282|11282|11272|5403
1657110000000|2022-07-06 12:20:00|11295|11281|11310|11294|11310|11296|11295|11281|5436
1657110300000|2022-07-06 12:25:00|11309|11300|11304|11289|11309|11300|11299|11284|2756
1657110600000|2022-07-06 12:30:00|11305|11298|11310|11306|11310|11306|11295|11292|8172
1657110900000|2022-07-06 12:35:00|11315|11307|11340|11330|11345|11344|11315|11307|20618
1657111200000|2022-07-06 12:40:00|11339|11320|11359|11351|11360|11351|11328|11320|14677
1657111500000|2022-07-06 12:45:00|11351|11345|11380|11371|11386|11384|11351|11340|39813
1657111800000|2022-07-06 12:50:00|11386|11377|11360|11352|11386|11377|11355|11350|17256
1657112100000|2022-07-06 12:55:00|11357|11351|11385|11371|11385|11371|11356|11351|15784
1657112400000|2022-07-06 13:00:00|11383|11373|11363|11360|11383|11377|11360|11355|10068
1657112700000|2022-07-06 13:05:00|11362|11357|11370|11365|11375|11365|11359|11355|11313
1657113000000|2022-07-06 13:10:00|11372|11370|11395|11384|11403|11398|11372|11365|35788
1657113300000|2022-07-06 13:15:00|11393|11390|11380|11375|11393|11390|11375|11365|24509
1657113600000|2022-07-06 13:20:00|11375|11379|11405|11380|11413|11402|11375|11370|29981
1657113900000|2022-07-06 13:25:00|11382|11370|11355|11328|11399|11376|11331|11328|80122
1657114200000|2022-07-06 13:30:00|11332|11331|11375|11369|11435|11432|11303|11301|1246277
1657114500000|2022-07-06 13:35:00|11376|11374|11225|11221|11396|11392|11204|11201|921871
1657114800000|2022-07-06 13:40:00|11224|11222|11339|11338|11342|11338|11215|11212|604118
1657115100000|2022-07-06 13:45:00|11340|11339|11234|11231|11345|11340|11202|11200|361993
1657115400000|2022-07-06 13:50:00|11235|11232|11325|11320|11330|11328|11223|11222|501476
1657115700000|2022-07-06 13:55:00|11324|11321|11384|11380|11387|11386|11290|11287|682731
1657116000000|2022-07-06 14:00:00|11386|11381|11281|11277|11390|11387|11235|11232|678898
1657116300000|2022-07-06 14:05:00|11280|11276|11388|11386|11394|11392|11276|11272|489998
1657116600000|2022-07-06 14:10:00|11387|11388|11306|11302|11391|11389|11269|11266|455206
1657116900000|2022-07-06 14:15:00|11304|11303|11301|11299|11333|11332|11284|11282|403820
1657117200000|2022-07-06 14:20:00|11300|11297|11302|11300|11333|11331|11268|11266|406063
1657117500000|2022-07-06 14:25:00|11301|11299|11320|11319|11338|11336|11273|11271|381314
1657117800000|2022-07-06 14:30:00|11318|11317|11328|11325|11367|11366|11311|11308|388730
1657118100000|2022-07-06 14:35:00|11327|11326|11376|11375|11395|11394|11303|11301|461048
1657118400000|2022-07-06 14:40:00|11378|11376|11420|11419|11423|11422|11351|11350|568149
1657118700000|2022-07-06 14:45:00|11418|11418|11385|11383|11426|11425|11383|11382|395365
1657119000000|2022-07-06 14:50:00|11386|11382|11396|11394|11423|11420|11371|11369|348258
1657119300000|2022-07-06 14:55:00|11395|11393|11377|11374|11396|11394|11356|11355|246674
1657119600000|2022-07-06 15:00:00|11375|11373|11332|11331|11400|11398|11312|11311|300954
1657119900000|2022-07-06 15:05:00|11331|11330|11344|11341|11375|11374|11328|11326|229550
1657120200000|2022-07-06 15:10:00|11343|11342|11340|11338|11350|11349|11319|11317|245758
1657120500000|2022-07-06 15:15:00|11341|11337|11367|11366|11367|11366|11338|11337|202073
1657120800000|2022-07-06 15:20:00|11369|11367|11364|11362|11377|11376|11339|11337|202583
1657121100000|2022-07-06 15:25:00|11363|11361|11309|11307|11363|11361|11308|11307|214844
1657121400000|2022-07-06 15:30:00|11308|11306|11296|11293|11317|11315|11273|11272|332789
1657121700000|2022-07-06 15:35:00|11298|11295|11299|11297|11307|11305|11287|11286|205776
1657122000000|2022-07-06 15:40:00|11300|11296|11285|11283|11300|11299|11269|11267|175506
1657122300000|2022-07-06 15:45:00|11281|11280|11286|11284|11302|11300|11267|11266|142560
1657122600000|2022-07-06 15:50:00|11289|11286|11290|11287|11301|11300|11272|11270|180657
1657122900000|2022-07-06 15:55:00|11292|11289|11302|11300|11312|11310|11280|11279|204763
1657123200000|2022-07-06 16:00:00|11301|11299|11288|11287|11305|11302|11282|11280|200569
1657123500000|2022-07-06 16:05:00|11289|11288|11311|11309|11323|11321|11279|11278|224661
1657123800000|2022-07-06 16:10:00|11310|11307|11337|11337|11337|11337|11303|11300|152435
1657124100000|2022-07-06 16:15:00|11338|11336|11355|11353|11357|11355|11324|11321|226043
1657124400000|2022-07-06 16:20:00|11354|11351|11326|11324|11355|11354|11320|11318|175200
1657124700000|2022-07-06 16:25:00|11325|11325|11351|11350|11355|11354|11325|11325|174916
1657125000000|2022-07-06 16:30:00|11350|11349|11342|11340|11358|11357|11329|11327|125661
1657125300000|2022-07-06 16:35:00|11341|11341|11355|11354|11367|11366|11340|11338|136063
1657125600000|2022-07-06 16:40:00|11356|11355|11363|11361|11365|11363|11339|11338|115705
1657125900000|2022-07-06 16:45:00|11360|11359|11352|11351|11368|11367|11351|11350|109196
1657126200000|2022-07-06 16:50:00|11351|11350|11358|11356|11359|11357|11323|11320|110300
1657126500000|2022-07-06 16:55:00|11357|11355|11376|11374|11379|11377|11350|11347|165056
1657126800000|2022-07-06 17:00:00|11377|11373|11394|11392|11407|11406|11374|11373|239524
1657127100000|2022-07-06 17:05:00|11396|11393|11429|11428|11435|11433|11394|11393|322044
1657127400000|2022-07-06 17:10:00|11428|11427|11433|11431|11435|11432|11421|11419|175765
1657127700000|2022-07-06 17:15:00|11432|11432|11433|11431|11444|11443|11418|11417|272853
1657128000000|2022-07-06 17:20:00|11434|11433|11432|11431|11439|11438|11408|11406|167358
1657128300000|2022-07-06 17:25:00|11433|11432|11428|11426|11439|11438|11405|11404|211204
1657128600000|2022-07-06 17:30:00|11427|11425|11425|11424|11437|11436|11415|11413|145300
1657128900000|2022-07-06 17:35:00|11427|11425|11427|11425|11437|11436|11422|11421|113814
1657129200000|2022-07-06 17:40:00|11428|11427|11426|11424|11437|11435|11408|11406|171762
1657129500000|2022-07-06 17:45:00|11425|11423|11427|11426|11439|11436|11415|11414|144104
1657129800000|2022-07-06 17:50:00|11428|11427|11430|11429|11431|11430|11418|11417|61278
1657130100000|2022-07-06 17:55:00|11431|11430|11433|11432|11450|11449|11424|11423|148141
1657130400000|2022-07-06 18:00:00|11434|11433|11419|11416|11448|11443|11383|11378|383609
1657130700000|2022-07-06 18:05:00|11421|11415|11440|11437|11500|11499|11417|11415|513050
1657131000000|2022-07-06 18:10:00|11438|11436|11408|11404|11439|11437|11349|11345|387054
1657131300000|2022-07-06 18:15:00|11405|11403|11370|11367|11406|11404|11361|11359|169898
1657131600000|2022-07-06 18:20:00|11371|11368|11385|11382|11398|11395|11367|11364|182769
1657131900000|2022-07-06 18:25:00|11384|11381|11450|11447|11451|11449|11348|11345|349990
1657132200000|2022-07-06 18:30:00|11451|11448|11468|11464|11494|11491|11436|11431|336112
1657132500000|2022-07-06 18:35:00|11469|11467|11464|11461|11485|11482|11435|11433|250738
1657132800000|2022-07-06 18:40:00|11465|11462|11497|11493|11506|11503|11464|11461|464780
1657133100000|2022-07-06 18:45:00|11498|11494|11484|11482|11524|11522|11480|11478|258744
1657133400000|2022-07-06 18:50:00|11485|11483|11508|11506|11520|11518|11475|11473|322597
1657133700000|2022-07-06 18:55:00|11507|11504|11522|11521|11523|11521|11495|11493|263740
1657134000000|2022-07-06 19:00:00|11523|11522|11508|11505|11524|11523|11479|11478|250780
1657134300000|2022-07-06 19:05:00|11507|11506|11526|11523|11532|11530|11501|11500|314153
1657134600000|2022-07-06 19:10:00|11525|11524|11537|11535|11548|11547|11519|11518|316235
1657134900000|2022-07-06 19:15:00|11536|11534|11518|11516|11536|11535|11505|11504|258130
1657135200000|2022-07-06 19:20:00|11517|11515|11517|11516|11533|11532|11514|11513|260464
1657135500000|2022-07-06 19:25:00|11516|11515|11492|11491|11517|11515|11485|11483|265230
1657135800000|2022-07-06 19:30:00|11493|11492|11506|11504|11521|11520|11484|11483|269166
1657136100000|2022-07-06 19:35:00|11507|11506|11491|11489|11514|11513|11485|11483|286211
1657136400000|2022-07-06 19:40:00|11490|11487|11458|11456|11494|11492|11448|11447|285606
1657136700000|2022-07-06 19:45:00|11457|11455|11451|11450|11458|11456|11429|11427|401514
1657137000000|2022-07-06 19:50:00|11452|11451|11392|11390|11460|11454|11387|11385|585081
1657137300000|2022-07-06 19:55:00|11393|11391|11439|11438|11443|11442|11390|11389|1035636
1657137600000|2022-07-06 20:00:00|11441|11433|11430|11427|11441|11433|11425|11407|3044371
1657137900000|2022-07-06 20:05:00|11427|11426|11441|11437|11445|11444|11427|11420|18999
1657138200000|2022-07-06 20:10:00|11445|11440|11450|11435|11450|11447|11442|11427|13701
1657138500000|2022-07-06 20:15:00|11448|11437|11448|11438|11448|11441|11448|11437|914
1657138800000|2022-07-06 20:20:00|11444|11437|11456|11445|11462|11450|11437|11430|35281
1657139100000|2022-07-06 20:25:00|11449|11438|11455|11438|11456|11450|11440|11438|5062
1657139400000|2022-07-06 20:30:00|11448|11433|11445|11434|11453|11434|11434|11430|2031
1657139700000|2022-07-06 20:35:00|11439|11435|11445|11442|11445|11442|11439|11434|1200
1657140000000|2022-07-06 20:40:00|11444|11440|11449|11443|11449|11443|11437|11433|4856
1657140300000|2022-07-06 20:45:00|11448|11449|11449|11444|11455|11449|11448|11444|3723
1657140600000|2022-07-06 20:50:00|11440|11435|11440|11433|11440|11436|11434|11430|11984
1657140900000|2022-07-06 20:55:00|11438|11434|11438|11430|11440|11437|11433|11430|14256
1657141200000|2022-07-06 21:00:00|11435|11432|11439|11434|11439|11434|11435|11432|311
1657141500000|2022-07-06 21:05:00||11433||11432||11433||11432|270
1657141800000|2022-07-06 21:10:00|11435|11433|11440|11439|11440|11439|11435|11433|2268
1657142100000|2022-07-06 21:15:00|||||||||1319
1657142400000|2022-07-06 21:20:00|11439|11436|11437|11435|11439|11436|11437|11433|3052
1657142700000|2022-07-06 21:25:00|11440|11436|11444|11441|11444|11441|11440|11436|2908
1657143000000|2022-07-06 21:30:00|11447|11440|11447|11441|11447|11441|11445|11440|347
1657143300000|2022-07-06 21:35:00|11445||11445||11445||11445||120
1657143600000|2022-07-06 21:40:00|11447|11445|11449|11441|11449|11445|11445|11441|1348
1657143900000|2022-07-06 21:45:00|11447|11440|11447|11441|11447|11441|11447|11440|192
1657144200000|2022-07-06 21:50:00|11448|11437|11450|11447|11450|11447|11448|11437|555
1657144500000|2022-07-06 21:55:00|||||||||1065
1657144800000|2022-07-06 22:00:00|11455|11440|11457|11440|11457|11448|11455|11440|1402
1657145100000|2022-07-06 22:05:00|11450|11441|11455|11450|11455|11450|11450|11441|2632
1657145400000|2022-07-06 22:10:00|11452|11445|11447|11440|11455|11445|11433|11432|13005
1657145700000|2022-07-06 22:15:00|11444|11434|11442|11440|11445|11442|11440|11434|8420
1657146000000|2022-07-06 22:20:00|||||||||303
1657146300000|2022-07-06 22:25:00|11450|11443|11449|11442|11450|11445|11445|11442|578
1657146600000|2022-07-06 22:30:00|11446|11440|11449|11440|11449|11441|11445|11435|1179
1657146900000|2022-07-06 22:35:00|11447|11441|11440|11432|11448|11441|11440|11432|3337
1657147200000|2022-07-06 22:40:00|11441|11436|11440|11436|11441|11436|11440|11436|656
1657147500000|2022-07-06 22:45:00|11438|11433|11441|11436|11441|11436|11437|11433|2638
1657147800000|2022-07-06 22:50:00|11442|11440|11441|11437|11442|11441|11441|11437|1353
1657148100000|2022-07-06 22:55:00|11440|11433|11437|11433|11440|11433|11437|11433|750
1657148400000|2022-07-06 23:00:00|11440||11440||11440||11440||204
1657148700000|2022-07-06 23:05:00|11442|11439|11448|11445|11448|11445|11441|11439|2324
1657149000000|2022-07-06 23:10:00|11445|11441|11445|11441|11445|11444|11445|11441|2227
1657149300000|2022-07-06 23:15:00|11443|11439|11439|11433|11443|11439|11439|11433|2829
1657149600000|2022-07-06 23:20:00|11437|11432|11437|11432|11437|11432|11437|11432|1111
1657149900000|2022-07-06 23:25:00|11438|11433|11438|11433|11438|11433|11438|11433|168
1657150200000|2022-07-06 23:30:00|11435|11432|11437|11432|11438|11433|11435|11432|928
1657150500000|2022-07-06 23:35:00|||||||||1273
1657150800000|2022-07-06 23:40:00|11435|11433|11438|11432|11438|11433|11435|11432|809
1657151100000|2022-07-06 23:45:00|11433|11433|11445|11438|11445|11438|11433|11432|2393
1657151400000|2022-07-06 23:50:00|11444|11439|11442|11441|11445|11442|11442|11436|3144
1657151700000|2022-07-06 23:55:00|11445|11442|11450|11444|11455|11444|11444|11442|4449
1657180800000|2022-07-07 08:00:00|11491|11463|11505|11482|11507|11495|11473|11460|1349
1657181100000|2022-07-07 08:05:00|11504|11473|11530|11500|11530|11511|11500|11473|11125
1657181400000|2022-07-07 08:10:00|11529|11511|11497|11477|11529|11511|11497|11473|1546
1657181700000|2022-07-07 08:15:00|11495|11482|11497|11479|11497|11485|11495|11473|321
1657182000000|2022-07-07 08:20:00|11500|11481|11497|11480|11500|11484|11496|11476|133
1657182300000|2022-07-07 08:25:00|11500|11485|11510|11500|11514|11500|11500|11480|739
1657182600000|2022-07-07 08:30:00|11508|11505|11510|11500|11510|11505|11506|11479|728
1657182900000|2022-07-07 08:35:00|11520|11490|11490|11470|11528|11490|11489|11465|1619
1657183200000|2022-07-07 08:40:00|11487|11466|11483|11451|11495|11478|11472|11440|3200
1657183500000|2022-07-07 08:45:00|11477|11448|11477|11450|11477|11459|11474|11416|950
1657183800000|2022-07-07 08:50:00|11483|11451|11501|11477|11506|11477|11483|11451|1409
1657184100000|2022-07-07 08:55:00|11500|11463|11522|11483|11535|11486|11483|11450|2890
1657184400000|2022-07-07 09:00:00|11521|11479|11503|11470|11528|11499|11498|11460|1060
1657184700000|2022-07-07 09:05:00|11496|11462|11503|11470|11503|11472|11496|11455|597
1657185000000|2022-07-07 09:10:00|11497|11471|11503|11470|11503|11475|11497|11469|303
1657185300000|2022-07-07 09:15:00||11486||11475||11486||11470|202
1657185600000|2022-07-07 09:20:00|11500|11476|11489|11450|11503|11490|11487|11450|906
1657185900000|2022-07-07 09:25:00|11492|11451|11493|11460|11499|11464|11478|11450|546
1657186200000|2022-07-07 09:30:00|11492|11462|11496|11465|11497|11465|11476|11450|1239
1657186500000|2022-07-07 09:35:00|11498|11455|11492|11456|11498|11472|11477|11452|209
1657186800000|2022-07-07 09:40:00|11491|11454|11490|11450|11497|11460|11477|11450|458
1657187100000|2022-07-07 09:45:00|11477|11462|11480|11453|11490|11466|11471|11453|1209
1657187400000|2022-07-07 09:50:00|11472|11450|11480|11460|11480|11460|11472|11450|846
1657187700000|2022-07-07 09:55:00|11474|11450|11476|11450|11476|11463|11466|11450|844
1657188000000|2022-07-07 10:00:00|11475||11469||11475||11467||45
1657188300000|2022-07-07 10:05:00|11471|11444|11456|11432|11478|11444|11449|11430|1013
1657188600000|2022-07-07 10:10:00|11463|11433|11444|11433|11471|11434|11433|11413|775
1657188900000|2022-07-07 10:15:00|11450|11450|11464|11433|11480|11450|11445|11433|2363
1657189200000|2022-07-07 10:20:00|11463|11440|11465|11440|11466|11440|11450|11440|709
1657189500000|2022-07-07 10:25:00|11468|11450|11471|11447|11476|11450|11450|11440|412
1657189800000|2022-07-07 10:30:00|11469|11450|11469|11447|11469|11450|11464|11447|145
1657190100000|2022-07-07 10:35:00|11468|11437|11469|11462|11469|11462|11454|11437|1064
1657190400000|2022-07-07 10:40:00|11468|11447|11469|11447|11469|11449|11468|11447|330
1657190700000|2022-07-07 10:45:00||11461||11447||11461||11447|80
1657191000000|2022-07-07 10:50:00|||||||||162
1657191300000|2022-07-07 10:55:00|11468|11436|11450|11433|11469|11450|11434|11433|3314
1657191600000|2022-07-07 11:00:00|11449|11437|11469|11459|11475|11470|11449|11433|5441
1657191900000|2022-07-07 11:05:00|11468|11460|11471|11460|11473|11465|11465|11459|1878
1657192200000|2022-07-07 11:10:00|11466|11465|11474|11465|11475|11466|11465|11465|2130
1657192500000|2022-07-07 11:15:00|11472|11467|11471|11467|11474|11470|11471|11467|580
1657192800000|2022-07-07 11:20:00|11474|11468|11470|11460|11475|11472|11465|11460|3677
1657193100000|2022-07-07 11:25:00|11468|11467|11474|11460|11479|11474|11465|11460|3397
1657193400000|2022-07-07 11:30:00|11473|11463|11475|11462|11475|11470|11472|11460|2817
1657193700000|2022-07-07 11:35:00|11474|11470|11474|11461|11475|11470|11470|11460|830
1657194000000|2022-07-07 11:40:00|11470|11463|11479|11470|11479|11471|11470|11461|1968
1657194300000|2022-07-07 11:45:00|11475|11472|11479|11472|11479|11476|11473|11461|3727
1657194600000|2022-07-07 11:50:00|11476|11473|11498|11478|11498|11492|11476|11473|6339
1657194900000|2022-07-07 11:55:00|11495|11485|11498|11485|11498|11495|11490|11485|2226
1657195200000|2022-07-07 12:00:00|11495|11491|11500|11485|11515|11501|11494|11485|9218
1657195500000|2022-07-07 12:05:00|11495|11490|11499|11492|11500|11493|11495|11490|1507
1657195800000|2022-07-07 12:10:00|11495|11491|11494|11492|11499|11492|11494|11491|1694
1657196100000|2022-07-07 12:15:00|11493|11491|11480|11470|11496|11492|11479|11470|6892
1657196400000|2022-07-07 12:20:00|11495|11471|11485|11470|11495|11475|11485|11467|1742
1657196700000|2022-07-07 12:25:00|11475|11467|11470|11467|11483|11470|11470|11467|2848
1657197000000|2022-07-07 12:30:00|11480|11468|11464|11435|11480|11470|11440|11435|25399
1657197300000|2022-07-07 12:35:00|11463|11452|11470|11463|11480|11469|11456|11440|4284
1657197600000|2022-07-07 12:40:00|11467|11465|11475|11470|11480|11470|11463|11455|7243
1657197900000|2022-07-07 12:45:00|11480|11472|11470|11460|11480|11477|11460|11458|6807
1657198200000|2022-07-07 12:50:00|11480|11470|11485|11481|11485|11482|11478|11470|3901
1657198500000|2022-07-07 12:55:00|11480|11475|11470|11460|11483|11479|11468|11458|11773
1657198800000|2022-07-07 13:00:00|11480|11466|11474|11470|11480|11470|11467|11460|6406
1657199100000|2022-07-07 13:05:00|11480|11460|11462|11450|11480|11466|11450|11442|21031
1657199400000|2022-07-07 13:10:00|11452|11442|11465|11455|11475|11465|11448|11442|10412
1657199700000|2022-07-07 13:15:00|11463|11443|11437|11433|11468|11452|11437|11431|18515
1657200000000|2022-07-07 13:20:00|11439|11435|11447|11435|11466|11453|11431|11430|27756
1657200300000|2022-07-07 13:25:00|11449|11446|11393|11387|11455|11449|11368|11354|82246
1657200600000|2022-07-07 13:30:00|11387|11381|11487|11483|11492|11490|11349|11348|773148
1657200900000|2022-07-07 13:35:00|11489|11484|11502|11500|11514|11511|11463|11461|692622
1657201200000|2022-07-07 13:40:00|11501|11499|11518|11516|11548|11547|11473|11471|843664
1657201500000|2022-07-07 13:45:00|11519|11517|11474|11471|11519|11518|11458|11457|457676
1657201800000|2022-07-07 13:50:00|11475|11473|11510|11508|11513|11511|11444|11443|622387
1657202100000|2022-07-07 13:55:00|11511|11510|11452|11450|11528|11527|11437|11436|530468
1657202400000|2022-07-07 14:00:00|11451|11449|11414|11413|11455|11452|11374|11371|555449
1657202700000|2022-07-07 14:05:00|11415|11414|11447|11445|11457|11455|11386|11385|542988
1657203000000|2022-07-07 14:10:00|11446|11443|11417|11414|11450|11449|11393|11390|360143
1657203300000|2022-07-07 14:15:00|11416|11413|11419|11417|11484|11482|11410|11406|434013
1657203600000|2022-07-07 14:20:00|11418|11416|11386|11385|11429|11427|11377|11376|379447
1657203900000|2022-07-07 14:25:00|11388|11386|11426|11424|11428|11426|11384|11383|330866
1657204200000|2022-07-07 14:30:00|11429|11425|11412|11411|11449|11448|11399|11397|304627
1657204500000|2022-07-07 14:35:00|11411|11409|11422|11420|11426|11425|11387|11386|254059
1657204800000|2022-07-07 14:40:00|11423|11421|11470|11467|11505|11503|11411|11408|550691
1657205100000|2022-07-07 14:45:00|11468|11466|11468|11466|11480|11478|11444|11443|231517
1657205400000|2022-07-07 14:50:00|11467|11465|11483|11481|11498|11497|11448|11446|241701
1657205700000|2022-07-07 14:55:00|11482|11480|11484|11483|11504|11503|11476|11475|248468
1657206000000|2022-07-07 15:00:00|11485|11484|11499|11497|11503|11501|11472|11471|282710
1657206300000|2022-07-07 15:05:00|11498|11495|11499|11498|11504|11503|11492|11491|279901
1657206600000|2022-07-07 15:10:00|11500|11496|11495|11493|11520|11518|11491|11490|284326
1657206900000|2022-07-07 15:15:00|11493|11492|11520|11519|11539|11537|11488|11486|389425
1657207200000|2022-07-07 15:20:00|11521|11518|11500|11498|11541|11540|11499|11497|433080
1657207500000|2022-07-07 15:25:00|11501|11499|11492|11490|11519|11517|11475|11473|223817
1657207800000|2022-07-07 15:30:00|11491|11491|11516|11515|11518|11517|11482|11481|274583
1657208100000|2022-07-07 15:35:00|11517|11513|11552|11550|11566|11565|11510|11509|538729
1657208400000|2022-07-07 15:40:00|11551|11551|11596|11595|11604|11602|11547|11546|437686
1657208700000|2022-07-07 15:45:00|11597|11596|11611|11609|11615|11613|11589|11587|361795
1657209000000|2022-07-07 15:50:00|11612|11610|11603|11602|11619|11618|11591|11590|306157
1657209300000|2022-07-07 15:55:00|11604|11603|11622|11621|11622|11621|11597|11596|228211
1657209600000|2022-07-07 16:00:00|11623|11622|11603|11601|11623|11622|11595|11593|199376
1657209900000|2022-07-07 16:05:00|11602|11600|11606|11605|11610|11609|11586|11585|182611
1657210200000|2022-07-07 16:10:00|11607|11606|11604|11602|11614|11613|11593|11592|170074
1657210500000|2022-07-07 16:15:00|11603|11600|11603|11601|11606|11605|11580|11579|168374
1657210800000|2022-07-07 16:20:00|11602|11600|11598|11597|11604|11603|11593|11592|107815
1657211100000|2022-07-07 16:25:00|11599|11598|11612|11610|11612|11611|11587|11585|136198
1657211400000|2022-07-07 16:30:00|11611|11611|11635|11634|11635|11634|11609|11608|178179
1657211700000|2022-07-07 16:35:00|11634|11633|11620|11619|11637|11636|11619|11618|143627
1657212000000|2022-07-07 16:40:00|11621|11620|11625|11624|11630|11628|11616|11615|119732
1657212300000|2022-07-07 16:45:00|11624|11626|11627|11626|11645|11644|11624|11624|189985
1657212600000|2022-07-07 16:50:00|11626|11625|11633|11632|11643|11642|11618|11617|137358
1657212900000|2022-07-07 16:55:00|11632|11630|11629|11628|11635|11634|11617|11616|120450
1657213200000|2022-07-07 17:00:00|11628|11626|11635|11634|11646|11645|11623|11621|161674
1657213500000|2022-07-07 17:05:00|11634|11633|11653|11651|11654|11652|11633|11632|170653
1657213800000|2022-07-07 17:10:00|11652|11650|11633|11631|11653|11652|11623|11621|170719
1657214100000|2022-07-07 17:15:00|11632|11630|11626|11625|11635|11634|11610|11609|135130
1657214400000|2022-07-07 17:20:00|11627|11626|11632|11630|11643|11642|11620|11619|177010
1657214700000|2022-07-07 17:25:00|11631|11629|11609|11608|11633|11632|11609|11608|118822
1657215000000|2022-07-07 17:30:00|11608|11607|11628|11627|11629|11627|11600|11599|120753
1657215300000|2022-07-07 17:35:00|11627|11626|11608|11606|11631|11630|11601|11600|117617
1657215600000|2022-07-07 17:40:00|11607|11607|11623|11621|11624|11623|11605|11603|104256
1657215900000|2022-07-07 17:45:00|11622|11622|11626|11625|11641|11640|11622|11620|146632
1657216200000|2022-07-07 17:50:00|11627|11626|11636|11635|11636|11635|11620|11619|126481
1657216500000|2022-07-07 17:55:00|11635|11634|11645|11643|11647|11646|11633|11630|212499
1657216800000|2022-07-07 18:00:00|11646|11644|11654|11652|11663|11661|11644|11643|255397
1657217100000|2022-07-07 18:05:00|11653|11651|11657|11656|11662|11661|11649|11648|139437
1657217400000|2022-07-07 18:10:00|11658|11658|11660|11659|11663|11661|11646|11645|119598
1657217700000|2022-07-07 18:15:00|11661|11660|11658|11657|11665|11664|11652|11651|120352
1657218000000|2022-07-07 18:20:00|11657|11656|11651|11650|11659|11658|11644|11642|130389
1657218300000|2022-07-07 18:25:00|11652|11651|11665|11664|11673|11672|11648|11647|185448
1657218600000|2022-07-07 18:30:00|11666|11665|11660|11657|11674|11673|11658|11657|134564
1657218900000|2022-07-07 18:35:00|11661|11659|11660|11658|11664|11663|11650|11649|150991
1657219200000|2022-07-07 18:40:00|11661|11659|11639|11638|11661|11660|11639|11638|114633
1657219500000|2022-07-07 18:45:00|11637|11635|11657|11656|11657|11656|11635|11634|130611
1657219800000|2022-07-07 18:50:00|11656|11655|11663|11662|11667|11666|11650|11649|111443
1657220100000|2022-07-07 18:55:00|11664|11663|11672|11671|11673|11672|11651|11650|148164
1657220400000|2022-07-07 19:00:00|11671|11670|11675|11674|11680|11679|11666|11665|215282
1657220700000|2022-07-07 19:05:00|11674|11673|11680|11679|11685|11683|11671|11670|279655
1657221000000|2022-07-07 19:10:00|11679|11678|11681|11679|11684|11683|11673|11672|154949
1657221300000|2022-07-07 19:15:00|11680|11678|11692|11691|11699|11698|11679|11678|244033
1657221600000|2022-07-07 19:20:00|11693|11692|11668|11667|11699|11698|11668|11667|266821
1657221900000|2022-07-07 19:25:00|11666|11665|11638|11637|11674|11673|11636|11635|413298
1657222200000|2022-07-07 19:30:00|11639|11636|11666|11665|11669|11668|11638|11636|304954
1657222500000|2022-07-07 19:35:00|11667|11666|11655|11654|11677|11676|11653|11652|288281
1657222800000|2022-07-07 19:40:00|11654|11653|11643|11642|11659|11658|11640|11639|335550
1657223100000|2022-07-07 19:45:00|11642|11641|11629|11627|11649|11647|11628|11627|436107
1657223400000|2022-07-07 19:50:00|11628|11628|11633|11632|11649|11647|11618|11617|833425
1657223700000|2022-07-07 19:55:00|11634|11631|11632|11629|11652|11651|11625|11624|1338552
1657224000000|2022-07-07 20:00:00|11629|11627|11628|11624|11629|11627|11621|11620|12349
1657224300000|2022-07-07 20:05:00|11627|11627|11625|11617|11627|11627|11620|11617|6848
1657224600000|2022-07-07 20:10:00|11621|11619|11618|11615|11621|11619|11617|11615|5441
1657224900000|2022-07-07 20:15:00|11617|11614|11617|11611|11618|11617|11615|11611|3858
1657225200000|2022-07-07 20:20:00|11615|11612|11615|11613|11620|11617|11613|11612|4319
1657225500000|2022-07-07 20:25:00|11614|11612|11612|11603|11615|11613|11606|11603|5749
1657225800000|2022-07-07 20:30:00|11610|11606|11615|11607|11625|11620|11610|11606|22519
1657226100000|2022-07-07 20:35:00|11609|11603|11600|11598|11615|11606|11599|11595|11735
1657226400000|2022-07-07 20:40:00|11598|11595|11605|11592|11605|11598|11595|11590|9587
1657226700000|2022-07-07 20:45:00|11604|11595|11595|11590|11605|11595|11593|11590|5381
1657227000000|2022-07-07 20:50:00|11596|11593|11599|11595|11599|11596|11595|11593|3599
1657227300000|2022-07-07 20:55:00|11600|11596|11602|11600|11605|11601|11600|11596|2673
1657227600000|2022-07-07 21:00:00|11600|11598|11600|11591|11602|11598|11600|11590|3117
1657227900000|2022-07-07 21:05:00|11596|11592|11599|11591|11599|11594|11595|11591|2356
1657228200000|2022-07-07 21:10:00|11595|11593|11599|11595|11599|11595|11595|11593|389
1657228500000|2022-07-07 21:15:00|11595|11594|11592|11591|11595|11594|11592|11591|1687
1657228800000|2022-07-07 21:20:00|11597|11595|11597|11590|11597|11595|11591|11590|3362
1657229100000|2022-07-07 21:25:00|11599|11595|11599|11597|11599|11597|11599|11590|3012
1657229400000|2022-07-07 21:30:00|11597|11593|11601|11590|11601|11594|11595|11590|10420
1657229700000|2022-07-07 21:35:00|11600|11595|11603|11598|11603|11598|11600|11595|1188
1657230000000|2022-07-07 21:40:00|11610|11600|11620|11600|11620|11615|11610|11600|14324
1657230300000|2022-07-07 21:45:00|11617|11604|11604|11600|11617|11604|11604|11600|952
1657230600000|2022-07-07 21:50:00|11602||11604||11604||11602||459
1657230900000|2022-07-07 21:55:00|11600|11596|11598|11596|11600|11596|11598|11596|1274
1657231200000|2022-07-07 22:00:00||11591||11592||11592||11591|6584
1657231500000|2022-07-07 22:05:00|11608|11600|11599|11592|11608|11600|11599|11591|4646
1657231800000|2022-07-07 22:10:00|11605|11600|11604|11602|11605|11602|11604|11600|1317
1657232100000|2022-07-07 22:15:00|11603|11600|11601|11595|11604|11600|11600|11595|1270
1657232400000|2022-07-07 22:20:00|11600|11592|11599|11595|11603|11600|11599|11592|1218
1657232700000|2022-07-07 22:25:00|11600||11600||11603||11600||725
1657233000000|2022-07-07 22:30:00|11598|11597|11595|11592|11598|11597|11595|11592|1720
1657233300000|2022-07-07 22:35:00|11594|11591|11590|11580|11595|11591|11590|11580|2895
1657233600000|2022-07-07 22:40:00|11588|11581|11581|11579|11589|11582|11579|11575|7641
1657233900000|2022-07-07 22:45:00|11580|11575|11579|11575|11580|11576|11576|11570|3540
1657234200000|2022-07-07 22:50:00|11589|11577|11586|11583|11593|11583|11586|11575|3432
1657234500000|2022-07-07 22:55:00|11584|11576|11589|11580|11589|11582|11582|11576|1529
1657234800000|2022-07-07 23:00:00|11586|11583|11583|11570|11586|11583|11583|11570|2282
1657235100000|2022-07-07 23:05:00|11578|11572|11578|11572|11580|11578|11578|11572|2241
1657235400000|2022-07-07 23:10:00|11577|11565|11589|11566|11589|11566|11561|11560|3796
1657235700000|2022-07-07 23:15:00|11585|11563|11580|11566|11585|11566|11580|11563|204
1657236000000|2022-07-07 23:20:00|11575|11571|11590|11578|11590|11578|11575|11567|1395
1657236300000|2022-07-07 23:25:00|11588|11588|11582|11573|11589|11588|11580|11570|2751
1657236600000|2022-07-07 23:30:00|11580|11571|11575|11565|11580|11571|11575|11563|948
1657236900000|2022-07-07 23:35:00|11577|11575|11583|11580|11585|11582|11577|11575|1594
1657237200000|2022-07-07 23:40:00|11580|11579|11579|11575|11580|11579|11579|11565|1136
1657237500000|2022-07-07 23:45:00|11578|11574|11567|11565|11578|11574|11567|11565|2590
1657237800000|2022-07-07 23:50:00|11571|11568|11571|11570|11571|11570|11566|11562|4359
1657238100000|2022-07-07 23:55:00|11570|11565|11576|11571|11577|11575|11570|11565|3224
1657267200000|2022-07-08 08:00:00|11590|11554|11579|11566|11604|11567|11575|11552|1031
1657267500000|2022-07-08 08:05:00|11580|11560|11580|11570|11580|11570|11568|11560|516
1657267800000|2022-07-08 08:10:00|11583|11560|11600|11567|11600|11569|11580|11560|2819
1657268100000|2022-07-08 08:15:00|11593|11560|11583|11560|11600|11583|11580|11560|1722
1657268400000|2022-07-08 08:20:00|11582||11582||11583||11579||258
1657268700000|2022-07-08 08:25:00|11583|11562|11588|11562|11592|11562|11574|11562|327
1657269000000|2022-07-08 08:30:00|11575|11560|11590|11560|11591|11560|11570|11560|192
1657269300000|2022-07-08 08:35:00|11588|11562|11555|11532|11591|11563|11550|11530|1582
1657269600000|2022-07-08 08:40:00|11543|11530|11549|11526|11554|11532|11530|11516|2882
1657269900000|2022-07-08 08:45:00|11548|11530|11549|11523|11549|11530|11546|11522|475
1657270200000|2022-07-08 08:50:00|11557|11525|11558|11534|11560|11534|11556|11519|156
1657270500000|2022-07-08 08:55:00|11557|11540|11548|11534|11559|11548|11548|11534|687
1657270800000|2022-07-08 09:00:00|11545|11523|11549|11524|11559|11524|11522|11521|1659
1657271100000|2022-07-08 09:05:00|11550|11530|11549|11532|11550|11532|11549|11530|53
1657271400000|2022-07-08 09:10:00|11550|11521|11530|11508|11550|11521|11518|11508|4115
1657271700000|2022-07-08 09:15:00|11512|11512|11530|11515|11530|11515|11512|11508|1036
1657272000000|2022-07-08 09:20:00||11516||11516||11521||11516|391
1657272300000|2022-07-08 09:25:00|11548|11522|11550|11530|11550|11530|11548|11516|717
1657272600000|2022-07-08 09:30:00|11549|11532|11550|11532|11550|11532|11548|11530|131
1657272900000|2022-07-08 09:35:00|11565|11535|11565|11539|11565|11545|11565|11535|2102
1657273200000|2022-07-08 09:40:00|11555|11553|11573|11543|11574|11557|11550|11535|1161
1657273500000|2022-07-08 09:45:00|11560|11537|11550|11530|11560|11543|11550|11530|284
1657273800000|2022-07-08 09:50:00|11540|11532|11550|11541|11550|11545|11540|11530|744
1657274100000|2022-07-08 09:55:00|11552|11530|11574|11550|11574|11551|11550|11530|1775
1657274400000|2022-07-08 10:00:00||11552||11550||11559||11550|60
1657274700000|2022-07-08 10:05:00|11573|11556|11574|11550|11574|11558|11573|11550|46
1657275000000|2022-07-08 10:10:00||11556||11557||11561||11550|553
1657275300000|2022-07-08 10:15:00||11550||11552||11552||11550|173
1657275600000|2022-07-08 10:20:00|11580|11556|11591|11565|11591|11575|11580|11556|1248
1657275900000|2022-07-08 10:25:00|11589|11563|11591|11577|11591|11590|11588|11563|5246
1657276200000|2022-07-08 10:30:00|11590|11566|11598|11590|11600|11591|11589|11563|5533
1657276500000|2022-07-08 10:35:00|11600|11578|11595|11551|11600|11578|11580|11550|786
1657276800000|2022-07-08 10:40:00|11590|11550|11590|11552|11590|11555|11570|11550|554
1657277100000|2022-07-08 10:45:00||11553||11559||11559||11550|19
1657277400000|2022-07-08 10:50:00|11584|11560|11590|11555|11590|11568|11584|11551|1322
1657277700000|2022-07-08 10:55:00|11583|11554|11569|11545|11590|11564|11550|11532|3023
1657278000000|2022-07-08 11:00:00|11557|11565|11591|11574|11591|11578|11550|11543|10851
1657278300000|2022-07-08 11:05:00|11583|11575|11570|11550|11591|11575|11559|11550|4548
1657278600000|2022-07-08 11:10:00|11560|11551|11571|11560|11574|11560|11560|11543|6701
1657278900000|2022-07-08 11:15:00|11568|11550|11574|11555|11574|11565|11562|11550|1848
1657279200000|2022-07-08 11:20:00|11573|11565|11570|11556|11574|11565|11560|11555|830
1657279500000|2022-07-08 11:25:00|11574|11560|11573|11555|11574|11565|11563|11555|832
1657279800000|2022-07-08 11:30:00|11572|11560|11573|11566|11573|11568|11572|11555|941
1657280100000|2022-07-08 11:35:00|11570|11560|11573|11569|11573|11569|11570|11558|705
1657280400000|2022-07-08 11:40:00|11570|11557|11573|11566|11573|11566|11570|11557|839
1657280700000|2022-07-08 11:45:00|11579|11570|11586|11557|11586|11570|11579|11557|1881
1657281000000|2022-07-08 11:50:00|11585|11560|11583|11565|11585|11580|11575|11560|847
1657281300000|2022-07-08 11:55:00|11582|11566|11563|11555|11582|11567|11563|11555|1428
1657281600000|2022-07-08 12:00:00|11564|11559|11565|11555|11565|11559|11558|11555|4930
1657281900000|2022-07-08 12:05:00|11558|11550|11553|11550|11560|11550|11553|11550|6929
1657282200000|2022-07-08 12:10:00|11555|11552|11560|11545|11560|11553|11551|11543|9979
1657282500000|2022-07-08 12:15:00|11555|11553|11559|11545|11560|11555|11554|11545|2380
1657282800000|2022-07-08 12:20:00|11555|11547|11555|11554|11565|11560|11554|11545|9883
1657283100000|2022-07-08 12:25:00|11556|11552|11570|11567|11570|11567|11556|11552|7308
1657283400000|2022-07-08 12:30:00|11566|11557|11525|11500|11570|11557|11463|11455|55142
1657283700000|2022-07-08 12:35:00|11495|11503|11499|11492|11525|11515|11494|11491|36173
1657284000000|2022-07-08 12:40:00|11496|11490|11461|11460|11499|11492|11461|11460|29031
1657284300000|2022-07-08 12:45:00|11465|11465|11435|11425|11499|11471|11406|11402|51222
1657284600000|2022-07-08 12:50:00|11432|11422|11447|11440|11460|11458|11429|11421|17472
1657284900000|2022-07-08 12:55:00|11450|11445|11483|11470|11484|11480|11450|11445|28150
1657285200000|2022-07-08 13:00:00|11480|11474|11459|11452|11493|11485|11455|11450|21929
1657285500000|2022-07-08 13:05:00|11460|11455|11459|11451|11480|11461|11438|11430|16404
1657285800000|2022-07-08 13:10:00|11455|11450|11480|11468|11480|11468|11450|11442|7556
1657286100000|2022-07-08 13:15:00|11477|11473|11490|11483|11490|11483|11468|11460|10093
1657286400000|2022-07-08 13:20:00|11497|11477|11474|11457|11497|11480|11463|11454|8905
1657286700000|2022-07-08 13:25:00|11475|11460|11485|11467|11490|11477|11455|11451|31250
1657287000000|2022-07-08 13:30:00|11461|11461|11512|11507|11535|11532|11431|11428|659739
1657287300000|2022-07-08 13:35:00|11513|11510|11541|11537|11559|11555|11477|11475|694078
1657287600000|2022-07-08 13:40:00|11538|11535|11528|11526|11567|11565|11516|11513|607613
1657287900000|2022-07-08 13:45:00|11527|11527|11448|11446|11539|11538|11442|11440|475716
1657288200000|2022-07-08 13:50:00|11449|11447|11407|11406|11464|11461|11390|11387|586944
1657288500000|2022-07-08 13:55:00|11408|11405|11394|11393|11433|11431|11385|11383|484694
1657288800000|2022-07-08 14:00:00|11395|11394|11480|11478|11480|11478|11370|11369|550932
1657289100000|2022-07-08 14:05:00|11479|11477|11455|11453|11479|11477|11423|11421|300242
1657289400000|2022-07-08 14:10:00|11454|11450|11504|11500|11518|11517|11435|11434|360966
1657289700000|2022-07-08 14:15:00|11503|11503|11496|11493|11518|11516|11494|11492|263544
1657290000000|2022-07-08 14:20:00|11497|11494|11497|11495|11508|11506|11458|11456|438083
1657290300000|2022-07-08 14:25:00|11499|11496|11549|11548|11556|11554|11494|11491|363324
1657290600000|2022-07-08 14:30:00|11550|11549|11595|11592|11600|11598|11546|11544|303031
1657290900000|2022-07-08 14:35:00|11598|11593|11611|11609|11620|11619|11574|11572|353374
1657291200000|2022-07-08 14:40:00|11612|11610|11618|11616|11633|11632|11597|11595|292741
1657291500000|2022-07-08 14:45:00|11619|11615|11591|11588|11625|11623|11588|11587|217910
1657291800000|2022-07-08 14:50:00|11593|11589|11558|11555|11593|11589|11548|11545|213416
1657292100000|2022-07-08 14:55:00|11559|11556|11581|11579|11590|11589|11554|11551|137003
1657292400000|2022-07-08 15:00:00|11582|11581|11610|11607|11613|11611|11571|11568|194105
1657292700000|2022-07-08 15:05:00|11611|11608|11625|11622|11627|11626|11587|11585|158197
1657293000000|2022-07-08 15:10:00|11626|11623|11600|11599|11629|11628|11597|11595|180156
1657293300000|2022-07-08 15:15:00|11603|11601|11592|11589|11610|11607|11586|11584|108064
1657293600000|2022-07-08 15:20:00|11591|11590|11634|11632|11637|11635|11590|11589|220831
1657293900000|2022-07-08 15:25:00|11635|11633|11636|11634|11645|11643|11630|11628|206572
1657294200000|2022-07-08 15:30:00|11637|11635|11657|11655|11657|11655|11629|11627|202470
1657294500000|2022-07-08 15:35:00|11656|11656|11637|11635|11659|11657|11617|11615|270746
1657294800000|2022-07-08 15:40:00|11638|11636|11628|11626|11640|11638|11617|11614|126996
1657295100000|2022-07-08 15:45:00|11627|11625|11585|11581|11629|11626|11582|11581|207506
1657295400000|2022-07-08 15:50:00|11586|11583|11616|11614|11616|11615|11574|11572|126535
1657295700000|2022-07-08 15:55:00|11618|11615|11626|11623|11631|11630|11607|11604|119061
1657296000000|2022-07-08 16:00:00|11627|11625|11613|11611|11628|11627|11609|11607|108869
1657296300000|2022-07-08 16:05:00|11611|11609|11573|11571|11618|11616|11564|11562|146519
1657296600000|2022-07-08 16:10:00|11572|11570|11567|11564|11587|11586|11561|11560|120191
1657296900000|2022-07-08 16:15:00|11566|11563|11566|11565|11576|11575|11555|11553|108954
1657297200000|2022-07-08 16:20:00|11568|11566|11528|11527|11570|11568|11526|11525|145177
1657297500000|2022-07-08 16:25:00|11527|11526|11487|11485|11534|11532|11486|11485|263949
1657297800000|2022-07-08 16:30:00|11486|11484|11497|11494|11500|11499|11463|11461|256587
1657298100000|2022-07-08 16:35:00|11498|11495|11465|11462|11511|11510|11464|11462|219505
1657298400000|2022-07-08 16:40:00|11464|11463|11482|11480|11487|11485|11463|11462|145137
1657298700000|2022-07-08 16:45:00|11481|11477|11494|11492|11498|11496|11451|11450|173704
1657299000000|2022-07-08 16:50:00|11495|11493|11490|11488|11498|11496|11475|11473|135114
1657299300000|2022-07-08 16:55:00|11489|11487|11491|11489|11508|11506|11486|11484|130565
1657299600000|2022-07-08 17:00:00|11493|11490|11486|11483|11502|11500|11469|11467|198068
1657299900000|2022-07-08 17:05:00|11487|11484|11526|11524|11531|11529|11483|11481|175924
1657300200000|2022-07-08 17:10:00|11525|11522|11534|11532|11544|11542|11520|11518|138701
1657300500000|2022-07-08 17:15:00|11533|11531|11516|11513|11534|11532|11506|11504|96163
1657300800000|2022-07-08 17:20:00|11515|11514|11504|11503|11519|11516|11496|11494|83634
1657301100000|2022-07-08 17:25:00|11505|11504|11545|11541|11546|11544|11505|11503|98552
1657301400000|2022-07-08 17:30:00|11546|11543|11544|11543|11549|11548|11531|11530|90979
1657301700000|2022-07-08 17:35:00|11547|11545|11551|11549|11554|11553|11533|11531|91527
1657302000000|2022-07-08 17:40:00|11550|11548|11544|11542|11560|11559|11542|11540|84751
1657302300000|2022-07-08 17:45:00|11542|11541|11571|11569|11572|11570|11539|11538|86733
1657302600000|2022-07-08 17:50:00|11572|11571|11572|11571|11576|11575|11564|11563|87467
1657302900000|2022-07-08 17:55:00|11573|11570|11549|11547|11574|11572|11544|11543|105240
1657303200000|2022-07-08 18:00:00|11548|11546|11528|11526|11553|11551|11520|11519|175955
1657303500000|2022-07-08 18:05:00|11529|11527|11556|11555|11562|11561|11525|11524|163017
1657303800000|2022-07-08 18:10:00|11555|11554|11543|11542|11556|11554|11538|11537|128113
1657304100000|2022-07-08 18:15:00|11544|11543|11545|11544|11547|11546|11532|11531|91332
1657304400000|2022-07-08 18:20:00|11547|11545|11553|11551|11562|11560|11542|11541|105841
1657304700000|2022-07-08 18:25:00|11554|11552|11565|11563|11566|11565|11542|11541|114386
1657305000000|2022-07-08 18:30:00|11564|11564|11594|11592|11594|11593|11560|11560|169847
1657305300000|2022-07-08 18:35:00|11593|11591|11594|11593|11606|11605|11584|11583|219952
1657305600000|2022-07-08 18:40:00|11595|11594|11602|11600|11605|11604|11582|11581|153594
1657305900000|2022-07-08 18:45:00|11603|11601|11573|11570|11605|11603|11567|11566|130335
1657306200000|2022-07-08 18:50:00|11572|11571|11561|11560|11589|11587|11560|11559|128592
1657306500000|2022-07-08 18:55:00|11562|11561|11588|11585|11594|11593|11553|11551|152433
1657306800000|2022-07-08 19:00:00|11589|11586|11589|11587|11598|11597|11574|11572|179873
1657307100000|2022-07-08 19:05:00|11590|11588|11568|11566|11597|11596|11564|11562|172945
1657307400000|2022-07-08 19:10:00|11567|11565|11586|11585|11587|11585|11560|11559|146267
1657307700000|2022-07-08 19:15:00|11587|11584|11575|11573|11587|11586|11565|11564|143259
1657308000000|2022-07-08 19:20:00|11576|11572|11558|11555|11580|11579|11555|11552|74260
1657308300000|2022-07-08 19:25:00|11557|11556|11562|11559|11565|11563|11546|11545|152115
1657308600000|2022-07-08 19:30:00|11563|11561|11549|11547|11568|11566|11540|11538|157333
1657308900000|2022-07-08 19:35:00|11548|11546|11541|11539|11559|11558|11534|11533|113858
1657309200000|2022-07-08 19:40:00|11542|11540|11550|11549|11560|11559|11540|11538|167553
1657309500000|2022-07-08 19:45:00|11549|11548|11541|11538|11558|11557|11534|11533|212948
1657309800000|2022-07-08 19:50:00|11539|11536|11562|11561|11564|11563|11527|11521|317565
1657310100000|2022-07-08 19:55:00|11561|11560|11554|11553|11575|11574|11543|11541|970498
1657310400000|2022-07-08 20:00:00|11556|11543|11551|11545|11556|11553|11548|11533|2495889
1657310700000|2022-07-08 20:05:00|11548|11548|11553|11550|11554|11551|11548|11547|7922
1657311000000|2022-07-08 20:10:00|11550|11549|11553|11551|11553|11551|11550|11548|2383
1657311300000|2022-07-08 20:15:00|11554|11550|11565|11562|11565|11562|11552|11550|21387
1657311600000|2022-07-08 20:20:00|11562|11561|11562|11555|11564|11563|11562|11555|4882
1657311900000|2022-07-08 20:25:00|11563|11558|11563|11560|11564|11563|11563|11556|3383
1657312200000|2022-07-08 20:30:00|11560|11562|11556|11554|11560|11562|11556|11554|1043
1657312500000|2022-07-08 20:35:00|11558|11556|11560|11554|11560|11556|11556|11554|473
1657312800000|2022-07-08 20:40:00|11557|11552|11557|11551|11557|11552|11557|11551|919
1657313100000|2022-07-08 20:45:00||11552||11552||11552||11552|283
1657313400000|2022-07-08 20:50:00|11555|11550|11555|11550|11555|11550|11555|11550|462
1657313700000|2022-07-08 20:55:00|11554|11553|11553|11550|11554|11553|11553|11550|3328
1657526400000|2022-07-11 08:00:00|11458|11418|11459|11415|11480|11459|11451|11415|5231
1657526700000|2022-07-11 08:05:00|11437|11418|11463|11436|11465|11444|11437|11418|2414
1657527000000|2022-07-11 08:10:00|11462|11441|11460|11440|11474|11455|11449|11436|4147
1657527300000|2022-07-11 08:15:00|11450|11450|11468|11451|11474|11451|11440|11420|5066
1657527600000|2022-07-11 08:20:00|11463|11452|11464|11450|11469|11460|11451|11430|3893
1657527900000|2022-07-11 08:25:00|11462|11457|11459|11433|11464|11458|11450|11430|2324
1657528200000|2022-07-11 08:30:00||11430||11444||11444||11430|155
1657528500000|2022-07-11 08:35:00|11480|11440|11470|11455|11499|11472|11470|11440|3531
1657528800000|2022-07-11 08:40:00|11459|11444|11470|11444|11470|11444|11459|11444|209
1657529100000|2022-07-11 08:45:00|11467|11442|11459|11440|11470|11443|11457|11440|255
1657529400000|2022-07-11 08:50:00|11456|11448|11459|11436|11459|11450|11451|11431|1611
1657529700000|2022-07-11 08:55:00|11452|11442|11459|11431|11459|11442|11448|11431|718
1657530000000|2022-07-11 09:00:00|11445|11435|11459|11444|11459|11444|11445|11431|282
1657530300000|2022-07-11 09:05:00|11460|11440|11469|11452|11469|11460|11460|11440|2255
1657530600000|2022-07-11 09:10:00|11467|11450|11469|11450|11469|11461|11459|11446|1276
1657530900000|2022-07-11 09:15:00|11466||11466||11466||11466||85
1657531200000|2022-07-11 09:20:00|11465||11464||11465||11464||57
1657531500000|2022-07-11 09:25:00|11469|11453|11467|11450|11469|11465|11451|11450|6129
1657531800000|2022-07-11 09:30:00|11463||11469||11469||11463||978
1657532100000|2022-07-11 09:35:00|11467|11444|11466|11449|11469|11449|11462|11441|3673
1657532400000|2022-07-11 09:40:00|11450|11450|11464|11442|11468|11453|11450|11434|1572
1657532700000|2022-07-11 09:45:00|11466|11432|11466|11430|11468|11457|11461|11428|1109
1657533000000|2022-07-11 09:50:00|11457|11429|11461|11430|11468|11432|11450|11420|308
1657533300000|2022-07-11 09:55:00|11460|11434|11455|11430|11460|11434|11444|11419|142
1657533600000|2022-07-11 10:00:00|11454|11429|11465|11431|11466|11433|11449|11417|223
1657533900000|2022-07-11 10:05:00|11461|11445|11466|11451|11469|11452|11461|11438|540
1657534200000|2022-07-11 10:10:00||11450||11450||11450||11450|62
1657534500000|2022-07-11 10:15:00|11469|11451|11479|11461|11480|11462|11465|11451|2711
1657534800000|2022-07-11 10:20:00|11480|11465|11484|11459|11485|11472|11469|11459|836
1657535100000|2022-07-11 10:25:00|11483|11449|11469|11450|11485|11450|11467|11437|993
1657535400000|2022-07-11 10:30:00|11461|11439|11469|11440|11469|11452|11458|11430|2129
1657535700000|2022-07-11 10:35:00|11465|11441|11465|11440|11465|11444|11456|11440|858
1657536000000|2022-07-11 10:40:00|11459|11441|11465|11443|11465|11455|11458|11440|661
1657536300000|2022-07-11 10:45:00|11461|11446|11461|11432|11461|11446|11456|11430|794
1657536600000|2022-07-11 10:50:00|11458|11436|11461|11430|11461|11436|11458|11430|266
1657536900000|2022-07-11 10:55:00||11431||11434||11446||11431|25
1657537200000|2022-07-11 11:00:00|11470|11456|11498|11480|11498|11480|11458|11450|11339
1657537500000|2022-07-11 11:05:00|11490|11470|11482|11465|11490|11472|11476|11465|5754
1657537800000|2022-07-11 11:10:00|11480|11470|11480|11465|11485|11475|11470|11465|3480
1657538100000|2022-07-11 11:15:00|11475|11470|11483|11475|11485|11480|11475|11470|2704
1657538400000|2022-07-11 11:20:00|11475|11477|11482|11470|11483|11477|11475|11470|1180
1657538700000|2022-07-11 11:25:00|11483|11465|11470|11460|11483|11467|11465|11456|8055
1657539000000|2022-07-11 11:30:00|11480|11465|11468|11460|11480|11465|11460|11455|974
1657539300000|2022-07-11 11:35:00|11464|11455|11464|11450|11468|11458|11464|11450|1733
1657539600000|2022-07-11 11:40:00|11460|11441|11444|11438|11460|11450|11444|11433|8077
1657539900000|2022-07-11 11:45:00|11438|11433|11444|11441|11450|11441|11438|11433|2257
1657540200000|2022-07-11 11:50:00|11439|11440|11440|11433|11444|11440|11439|11433|3231
1657540500000|2022-07-11 11:55:00|11437|11436|11450|11437|11450|11437|11433|11430|6363
1657540800000|2022-07-11 12:00:00|11452|11440|11450|11444|11464|11447|11450|11437|2178
1657541100000|2022-07-11 12:05:00|11447|11440|11455|11450|11455|11452|11446|11440|2765
1657541400000|2022-07-11 12:10:00|11458|11452|11458|11450|11460|11459|11455|11450|5992
1657541700000|2022-07-11 12:15:00|11457|11451|11455|11450|11457|11453|11452|11445|2981
1657542000000|2022-07-11 12:20:00|11458|11445|11480|11450|11483|11475|11458|11445|7323
1657542300000|2022-07-11 12:25:00|11470|11465|11470|11463|11470|11465|11470|11462|546
1657542600000|2022-07-11 12:30:00|11467|11462|11454|11450|11469|11464|11453|11445|4026
1657542900000|2022-07-11 12:35:00|11455|11451|11457|11456|11468|11458|11452|11450|4631
1657543200000|2022-07-11 12:40:00|11455|11450|11457|11452|11457|11453|11453|11445|5412
1657543500000|2022-07-11 12:45:00|11454|11451|11447|11441|11454|11451|11443|11441|6094
1657543800000|2022-07-11 12:50:00|11451|11444|11468|11460|11468|11460|11451|11444|3194
1657544100000|2022-07-11 12:55:00|11470|11461|11480|11467|11480|11472|11466|11461|4451
1657544400000|2022-07-11 13:00:00|11479|11479|11480|11475|11482|11480|11479|11470|4894
1657544700000|2022-07-11 13:05:00|11478|11473|11468|11460|11478|11473|11468|11460|7423
1657545000000|2022-07-11 13:10:00|11466|11464|11475|11466|11478|11467|11466|11461|7920
1657545300000|2022-07-11 13:15:00|11473|11469|11489|11483|11490|11484|11472|11467|5933
1657545600000|2022-07-11 13:20:00|11485|11481|11488|11485|11489|11487|11484|11470|3535
1657545900000|2022-07-11 13:25:00|11486|11483|11411|11401|11488|11483|11404|11400|97592
1657546200000|2022-07-11 13:30:00|11417|11403|11317|11312|11432|11426|11303|11301|914869
1657546500000|2022-07-11 13:35:00|11315|11313|11214|11211|11315|11313|11202|11201|646333
1657546800000|2022-07-11 13:40:00|11215|11212|11204|11202|11255|11252|11186|11183|830093
1657547100000|2022-07-11 13:45:00|11203|11201|11181|11178|11215|11214|11162|11160|660258
1657547400000|2022-07-11 13:50:00|11183|11179|11133|11131|11205|11201|11088|11087|755200
1657547700000|2022-07-11 13:55:00|11132|11130|11142|11140|11175|11173|11123|11122|568128
1657548000000|2022-07-11 14:00:00|11141|11139|11130|11128|11152|11151|11101|11100|370019
1657548300000|2022-07-11 14:05:00|11129|11129|11153|11151|11177|11176|11120|11118|368770
1657548600000|2022-07-11 14:10:00|11152|11149|11153|11151|11176|11175|11136|11135|299579
1657548900000|2022-07-11 14:15:00|11151|11149|11186|11183|11204|11202|11146|11145|481084
1657549200000|2022-07-11 14:20:00|11187|11185|11201|11199|11205|11204|11166|11165|386053
1657549500000|2022-07-11 14:25:00|11200|11198|11238|11237|11239|11238|11194|11193|399245
1657549800000|2022-07-11 14:30:00|11237|11236|11288|11285|11290|11288|11231|11228|498312
1657550100000|2022-07-11 14:35:00|11289|11287|11310|11308|11325|11324|11274|11272|606792
1657550400000|2022-07-11 14:40:00|11309|11309|11301|11299|11330|11329|11290|11288|264632
1657550700000|2022-07-11 14:45:00|11300|11297|11277|11275|11314|11313|11264|11263|200319
1657551000000|2022-07-11 14:50:00|11278|11276|11257|11255|11289|11286|11252|11251|123341
1657551300000|2022-07-11 14:55:00|11258|11256|11234|11232|11259|11257|11234|11232|204152
1657551600000|2022-07-11 15:00:00|11233|11231|11208|11206|11244|11242|11186|11184|307522
1657551900000|2022-07-11 15:05:00|11209|11207|11261|11258|11268|11267|11205|11203|184163
1657552200000|2022-07-11 15:10:00|11260|11257|11267|11265|11275|11273|11241|11239|157930
1657552500000|2022-07-11 15:15:00|11269|11266|11269|11267|11294|11293|11260|11258|172699
1657552800000|2022-07-11 15:20:00|11270|11269|11240|11239|11283|11282|11240|11239|167393
1657553100000|2022-07-11 15:25:00|11241|11240|11258|11256|11267|11266|11237|11235|163137
1657553400000|2022-07-11 15:30:00|11260|11257|11245|11242|11274|11273|11243|11242|137018
1657553700000|2022-07-11 15:35:00|11246|11243|11279|11276|11305|11303|11241|11240|198819
1657554000000|2022-07-11 15:40:00|11278|11275|11280|11277|11283|11281|11262|11260|121339
1657554300000|2022-07-11 15:45:00|11281|11278|11273|11271|11284|11281|11251|11249|115085
1657554600000|2022-07-11 15:50:00|11272|11270|11261|11259|11275|11273|11252|11250|99791
1657554900000|2022-07-11 15:55:00|11262|11260|11281|11278|11289|11287|11258|11256|107461
1657555200000|2022-07-11 16:00:00|11280|11276|11265|11264|11288|11287|11248|11246|161084
1657555500000|2022-07-11 16:05:00|11264|11263|11260|11258|11268|11267|11244|11241|255405
1657555800000|2022-07-11 16:10:00|11259|11257|11278|11276|11284|11282|11256|11255|149893
1657556100000|2022-07-11 16:15:00|11276|11275|11283|11282|11297|11296|11276|11275|162062
1657556400000|2022-07-11 16:20:00|11284|11283|11264|11262|11286|11284|11256|11255|137569
1657556700000|2022-07-11 16:25:00|11262|11261|11261|11259|11267|11265|11259|11256|134815
1657557000000|2022-07-11 16:30:00|11262|11261|11260|11258|11266|11265|11249|11248|116128
1657557300000|2022-07-11 16:35:00|11261|11259|11270|11268|11282|11281|11260|11259|172910
1657557600000|2022-07-11 16:40:00|11271|11269|11269|11267|11271|11269|11259|11257|86246
1657557900000|2022-07-11 16:45:00|11270|11268|11273|11271|11281|11280|11270|11268|113692
1657558200000|2022-07-11 16:50:00|11272|11272|11260|11258|11276|11274|11250|11249|100593
1657558500000|2022-07-11 16:55:00|11261|11259|11281|11278|11284|11283|11254|11253|117996
1657558800000|2022-07-11 17:00:00|11279|11277|11286|11284|11300|11299|11271|11270|141735
1657559100000|2022-07-11 17:05:00|11285|11283|11314|11313|11317|11316|11278|11276|125913
1657559400000|2022-07-11 17:10:00|11313|11312|11309|11307|11323|11322|11306|11305|193816
1657559700000|2022-07-11 17:15:00|11308|11308|11290|11289|11313|11312|11289|11288|134784
1657560000000|2022-07-11 17:20:00|11291|11288|11319|11318|11319|11318|11291|11288|73686
1657560300000|2022-07-11 17:25:00|11318|11316|11313|11311|11322|11321|11308|11306|111651
1657560600000|2022-07-11 17:30:00|11314|11312|11321|11319|11331|11330|11312|11311|176773
1657560900000|2022-07-11 17:35:00|11319|11318|11326|11325|11330|11329|11317|11316|113782
1657561200000|2022-07-11 17:40:00|11325|11324|11312|11310|11335|11333|11309|11308|171899
1657561500000|2022-07-11 17:45:00|11313|11311|11321|11319|11324|11323|11306|11305|137349
1657561800000|2022-07-11 17:50:00|11320|11318|11333|11332|11339|11338|11317|11316|125422
1657562100000|2022-07-11 17:55:00|11332|11331|11306|11304|11334|11332|11302|11301|167701
1657562400000|2022-07-11 18:00:00|11305|11303|11271|11268|11306|11305|11262|11261|200267
1657562700000|2022-07-11 18:05:00|11269|11269|11272|11269|11288|11287|11269|11268|145261
1657563000000|2022-07-11 18:10:00|11270|11270|11264|11263|11276|11274|11261|11259|136694
1657563300000|2022-07-11 18:15:00|11263|11261|11281|11280|11284|11282|11261|11260|129346
1657563600000|2022-07-11 18:20:00|11283|11281|11289|11288|11292|11291|11278|11277|111886
1657563900000|2022-07-11 18:25:00|11290|11287|11260|11259|11291|11290|11258|11257|137725
1657564200000|2022-07-11 18:30:00|11259|11258|11257|11256|11269|11267|11249|11247|153436
1657564500000|2022-07-11 18:35:00|11256|11255|11240|11239|11257|11256|11233|11231|141224
1657564800000|2022-07-11 18:40:00|11241|11240|11263|11261|11270|11268|11239|11238|137105
1657565100000|2022-07-11 18:45:00|11264|11262|11243|11241|11270|11269|11242|11240|70936
1657565400000|2022-07-11 18:50:00|11241|11240|11209|11208|11241|11240|11208|11207|176244
1657565700000|2022-07-11 18:55:00|11208|11207|11203|11202|11227|11226|11203|11201|167403
1657566000000|2022-07-11 19:00:00|11204|11203|11175|11174|11209|11208|11173|11172|262215
1657566300000|2022-07-11 19:05:00|11176|11173|11186|11185|11190|11189|11162|11161|273353
1657566600000|2022-07-11 19:10:00|11185|11184|11202|11201|11210|11209|11182|11181|272144
1657566900000|2022-07-11 19:15:00|11201|11200|11203|11201|11209|11208|11188|11186|212309
1657567200000|2022-07-11 19:20:00|11202|11202|11193|11192|11210|11208|11191|11189|224428
1657567500000|2022-07-11 19:25:00|11192|11191|11196|11194|11202|11200|11181|11180|232902
1657567800000|2022-07-11 19:30:00|11197|11195|11197|11196|11209|11208|11189|11188|236979
1657568100000|2022-07-11 19:35:00|11196|11195|11194|11192|11198|11197|11186|11185|183422
1657568400000|2022-07-11 19:40:00|11193|11193|11170|11169|11210|11209|11168|11167|262764
1657568700000|2022-07-11 19:45:00|11171|11170|11175|11172|11192|11190|11162|11161|334715
1657569000000|2022-07-11 19:50:00|11172|11173|11150|11148|11173|11173|11128|11126|574333
1657569300000|2022-07-11 19:55:00|11148|11147|11178|11175|11180|11177|11147|11145|885993
1657569600000|2022-07-11 20:00:00|11180|11178|11195|11189|11195|11194|11175|11175|15850
1657569900000|2022-07-11 20:05:00|11199|11194|11195|11190|11229|11214|11195|11188|15277
1657570200000|2022-07-11 20:10:00|11200|11193|11200|11195|11210|11201|11197|11191|11572
1657570500000|2022-07-11 20:15:00|11199|11192|11205|11200|11208|11206|11199|11192|3975
1657570800000|2022-07-11 20:20:00|11201|11197|11200|11197|11203|11200|11200|11197|4724
1657571100000|2022-07-11 20:25:00|11202|11198|11208|11202|11208|11205|11197|11192|11491
1657571400000|2022-07-11 20:30:00|11207|11205|11207|11202|11208|11205|11205|11202|2473
1657571700000|2022-07-11 20:35:00|11206|11203|11208|11205|11208|11205|11204|11203|6826
1657572000000|2022-07-11 20:40:00|11205|11203|11206|11204|11206|11205|11205|11203|4374
1657572300000|2022-07-11 20:45:00|11208|11205|11208|11205|11208|11206|11207|11204|6507
1657572600000|2022-07-11 20:50:00|11207|11206|11206|11205|11208|11206|11206|11202|5646
1657572900000|2022-07-11 20:55:00|11205|11204|11200|11190|11206|11205|11200|11190|7725
1657573200000|2022-07-11 21:00:00|11198|11191|11198|11191|11198|11191|11198|11191|68
1657573500000|2022-07-11 21:05:00|||||||||138
1657573800000|2022-07-11 21:10:00|11200|11196|11197|11194|11200|11197|11197|11194|1400
1657574100000|2022-07-11 21:15:00|11198|11195|11200|11197|11200|11197|11198|11195|2071
1657574400000|2022-07-11 21:20:00|11199|11194|11199|11194|11199|11194|11199|11194|1156
1657574700000|2022-07-11 21:25:00|11197||11197||11197||11197||317
1657575000000|2022-07-11 21:30:00|11196|11190|11194|11190|11196|11190|11194|11190|370
1657575300000|2022-07-11 21:35:00|11196||11195||11196||11193||231
1657575600000|2022-07-11 21:40:00||11192||11190||11192||11190|513
1657575900000|2022-07-11 21:45:00|11194|11192|11195|11192|11195|11192|11194|11192|60
1657576200000|2022-07-11 21:50:00|11194|11193|11197|11193|11197|11194|11194|11193|1456
1657576500000|2022-07-11 21:55:00|||||||||117
1657576800000|2022-07-11 22:00:00|11195|11190|11193|11190|11195|11192|11193|11190|1546
1657577100000|2022-07-11 22:05:00|11192|11189|11191|11190|11192|11190|11190|11189|4022
1657577400000|2022-07-11 22:10:00|11190|11189|11190|11183|11190|11189|11190|11183|1029
1657577700000|2022-07-11 22:15:00|11191|11190|11192|11185|11192|11190|11191|11185|1448
1657578000000|2022-07-11 22:20:00||11189||11189||11190||11189|153
1657578300000|2022-07-11 22:25:00|11193|11185|11192|11178|11193|11185|11190|11177|3131
1657578600000|2022-07-11 22:30:00|11188|11183|11185|11178|11188|11185|11185|11178|795
1657578900000|2022-07-11 22:35:00|11183|11180|11184|11178|11184|11180|11183|11178|379
1657579200000|2022-07-11 22:40:00|11182||11188||11188||11182||499
1657579500000|2022-07-11 22:45:00|11186|11184|11180|11177|11187|11184|11180|11177|2786
1657579800000|2022-07-11 22:50:00|11188|11182|11188|11182|11188|11182|11188|11182|432
1657580100000|2022-07-11 22:55:00|11186|11183|11186|11177|11186|11183|11182|11177|1974
1657580400000|2022-07-11 23:00:00|11185|11180|11183|11176|11185|11180|11183|11175|2331
1657580700000|2022-07-11 23:05:00|11181|11177|11181|11177|11181|11177|11181|11177|524
1657581000000|2022-07-11 23:10:00|11183|11176|11182|11176|11183|11176|11182|11176|1887
1657581300000|2022-07-11 23:15:00|11180|11175|11180|11175|11180|11175|11180|11175|1518
1657581600000|2022-07-11 23:20:00|11178|11177|11183|11175|11183|11177|11177|11175|962
1657581900000|2022-07-11 23:25:00|11182|11176|11183|11176|11183|11176|11180|11176|867
1657582200000|2022-07-11 23:30:00||11177||11178||11178||11177|357
1657582500000|2022-07-11 23:35:00|11185|11180|11185|11184|11185|11184|11185|11180|1096
1657582800000|2022-07-11 23:40:00|11183|11183|11180|11176|11185|11183|11180|11176|1389
1657583100000|2022-07-11 23:45:00|11178|11177|11184|11178|11184|11178|11178|11175|688
1657583400000|2022-07-11 23:50:00|11185|11182|11197|11189|11197|11189|11185|11182|7789
1657583700000|2022-07-11 23:55:00|11189|11180|11187|11185|11192|11185|11180|11175|3052
1657612800000|2022-07-12 08:00:00|11119|11103|11091|11086|11129|11116|11084|11052|12139
1657613100000|2022-07-12 08:05:00|11100|11061|11090|11061|11100|11084|11085|11054|3600
1657613400000|2022-07-12 08:10:00|11060|11071|11093|11050|11110|11071|11060|11050|5294
1657613700000|2022-07-12 08:15:00|11092|11055|11079|11050|11110|11055|11067|11050|514
1657614000000|2022-07-12 08:20:00|11078|11060|11082|11050|11110|11060|11055|11050|1762
1657614300000|2022-07-12 08:25:00|11081||11065||11086||11065||251
1657614600000|2022-07-12 08:30:00|11064|11056|11084|11055|11086|11057|11064|11050|1179
1657614900000|2022-07-12 08:35:00|11083|11050|11112|11079|11138|11083|11082|11050|3421
1657615200000|2022-07-12 08:40:00|11111|11050|11096|11071|11118|11100|11081|11050|829
1657615500000|2022-07-12 08:45:00|11100|11050|11111|11076|11111|11089|11089|11050|443
1657615800000|2022-07-12 08:50:00|11110|11088|11111|11091|11111|11091|11099|11076|666
1657616100000|2022-07-12 08:55:00|11109|11090|11092|11076|11109|11100|11092|11076|546
1657616400000|2022-07-12 09:00:00|11103|11086|11098|11084|11111|11093|11098|11076|682
1657616700000|2022-07-12 09:05:00|11111|11076|11111|11096|11111|11098|11109|11076|1326
1657617000000|2022-07-12 09:10:00||11076||11100||11105||11076|497
1657617300000|2022-07-12 09:15:00|11118|11076|11123|11076|11132|11111|11092|11076|3324
1657617600000|2022-07-12 09:20:00|11125||11100||11125||11097||533
1657617900000|2022-07-12 09:25:00|11080|11072|11095|11072|11100|11072|11080|11072|3073
1657618200000|2022-07-12 09:30:00|11097|11080|11100|11080|11100|11080|11095|11080|23
1657618500000|2022-07-12 09:35:00|11099|11072|11100|11072|11100|11072|11096|11072|180
1657618800000|2022-07-12 09:40:00|11095|11075|11089|11075|11100|11075|11089|11075|823
1657619100000|2022-07-12 09:45:00|11100|11078|11094|11075|11100|11078|11078|11075|2239
1657619400000|2022-07-12 09:50:00|11085||11085||11085||11080||943
1657619700000|2022-07-12 09:55:00|11087||11095||11095||11086||289
1657620000000|2022-07-12 10:00:00|11100|11090|11096|11075|11100|11090|11096|11075|552
1657620300000|2022-07-12 10:05:00||11076||11075||11077||11075|772
1657620600000|2022-07-12 10:10:00|11100|11084|11128|11095|11184|11122|11084|11075|12983
1657620900000|2022-07-12 10:15:00|11133|11102|11129|11102|11137|11106|11128|11102|614
1657621200000|2022-07-12 10:20:00|11130|11120|11120|11102|11130|11120|11117|11102|1959
1657621500000|2022-07-12 10:25:00|11122||11110||11130||11110||100
1657621800000|2022-07-12 10:30:00||11075||11075||11082||11075|754
1657622100000|2022-07-12 10:35:00|11105|11076|11110|11072|11110|11097|11079|11072|4206
1657622400000|2022-07-12 10:40:00|11104|11087|11106|11075|11110|11087|11091|11072|899
1657622700000|2022-07-12 10:45:00|11104|11072|11110|11072|11110|11075|11104|11072|359
1657623000000|2022-07-12 10:50:00|11117|11075|11124|11075|11129|11090|11115|11072|3866
1657623300000|2022-07-12 10:55:00|11117|11078|11107|11072|11125|11093|11090|11072|812
1657623600000|2022-07-12 11:00:00|11105|11099|11109|11100|11125|11111|11100|11094|10096
1657623900000|2022-07-12 11:05:00|11105|11105|11110|11107|11125|11107|11105|11100|2858
1657624200000|2022-07-12 11:10:00|11117|11108|11123|11120|11125|11122|11115|11103|8161
1657624500000|2022-07-12 11:15:00|11119|11115|11144|11130|11144|11130|11119|11109|10574
1657624800000|2022-07-12 11:20:00|11145|11136|11179|11160|11184|11170|11145|11136|5756
1657625100000|2022-07-12 11:25:00|11177|11165|11165|11160|11184|11172|11160|11141|7947
1657625400000|2022-07-12 11:30:00|11170|11163|11217|11187|11223|11187|11170|11160|12042
1657625700000|2022-07-12 11:35:00|11216|11188|11200|11190|11216|11205|11193|11185|13131
1657626000000|2022-07-12 11:40:00|11210|11192|11201|11182|11210|11200|11185|11181|5976
1657626300000|2022-07-12 11:45:00|11200|11181|11182|11168|11200|11181|11182|11168|3839
1657626600000|2022-07-12 11:50:00|11181|11177|11193|11175|11200|11191|11174|11168|3986
1657626900000|2022-07-12 11:55:00|11200|11174|11180|11172|11200|11174|11170|11160|5510
1657627200000|2022-07-12 12:00:00|11193|11176|11203|11195|11210|11200|11188|11172|7289
1657627500000|2022-07-12 12:05:00|11201|11186|11203|11185|11210|11200|11193|11185|9489
1657627800000|2022-07-12 12:10:00|11200|11190|11170|11162|11200|11190|11168|11160|4887
1657628100000|2022-07-12 12:15:00|11174|11165|11198|11170|11200|11190|11174|11162|11073
1657628400000|2022-07-12 12:20:00|11197|11175|11210|11200|11210|11200|11182|11170|9573
1657628700000|2022-07-12 12:25:00|11200|11191|11190|11181|11212|11204|11190|11180|6613
1657629000000|2022-07-12 12:30:00|11192|11185|11210|11205|11210|11205|11180|11175|10161
1657629300000|2022-07-12 12:35:00|11212|11200|11216|11210|11217|11212|11212|11200|5899
1657629600000|2022-07-12 12:40:00|11213|11212|11213|11208|11213|11212|11200|11185|13396
1657629900000|2022-07-12 12:45:00|11216|11211|11214|11203|11220|11217|11206|11203|15614
1657630200000|2022-07-12 12:50:00|11206|11204|11214|11200|11214|11206|11200|11193|5803
1657630500000|2022-07-12 12:55:00|11215|11205|11215|11210|11237|11232|11214|11205|13586
1657630800000|2022-07-12 13:00:00|11210|11200|11225|11201|11230|11220|11200|11197|14421
1657631100000|2022-07-12 13:05:00|11224|11215|11231|11221|11240|11237|11224|11200|19849
1657631400000|2022-07-12 13:10:00|11230|11222|11230|11229|11230|11229|11217|11209|9333
1657631700000|2022-07-12 13:15:00|11226|11215|11230|11212|11237|11232|11223|11212|9668
1657632000000|2022-07-12 13:20:00|11229|11215|11235|11225|11237|11229|11229|11212|3737
1657632300000|2022-07-12 13:25:00|11229|11215|11226|11200|11236|11230|11207|11197|35794
1657632600000|2022-07-12 13:30:00|11225|11216|11221|11217|11325|11322|11179|11163|637317
1657632900000|2022-07-12 13:35:00|11222|11218|11282|11278|11319|11316|11222|11218|496359
1657633200000|2022-07-12 13:40:00|11280|11276|11216|11214|11295|11292|11215|11213|399804
1657633500000|2022-07-12 13:45:00|11214|11215|11137|11134|11231|11229|11136|11134|508935
1657633800000|2022-07-12 13:50:00|11136|11132|11155|11153|11171|11168|11124|11122|390030
1657634100000|2022-07-12 13:55:00|11154|11152|11056|11054|11155|11152|11056|11054|547194
1657634400000|2022-07-12 14:00:00|11055|11053|11016|11015|11055|11053|10985|10984|733326
1657634700000|2022-07-12 14:05:00|11015|11013|10998|10997|11055|11053|10986|10985|493714
1657635000000|2022-07-12 14:10:00|10999|10996|11021|11019|11040|11037|10964|10962|581177
1657635300000|2022-07-12 14:15:00|11020|11018|11040|11038|11043|11042|10982|10980|447118
1657635600000|2022-07-12 14:20:00|11039|11036|11003|11000|11068|11066|10991|10990|467143
1657635900000|2022-07-12 14:25:00|11001|11001|11025|11024|11039|11037|10994|10992|295945
1657636200000|2022-07-12 14:30:00|11026|11025|11092|11090|11116|11115|11024|11021|427357
1657636500000|2022-07-12 14:35:00|11093|11091|11025|11023|11093|11092|11024|11023|363148
1657636800000|2022-07-12 14:40:00|11026|11024|10995|10992|11041|11040|10983|10982|300831
1657637100000|2022-07-12 14:45:00|10996|10994|10993|10991|11016|11015|10975|10974|283275
1657637400000|2022-07-12 14:50:00|10992|10992|11002|11000|11008|11007|10964|10963|267583
1657637700000|2022-07-12 14:55:00|11004|11001|11014|11011|11025|11024|10995|10993|223720
1657638000000|2022-07-12 15:00:00|11016|11013|11012|11010|11041|11040|11004|11003|181904
1657638300000|2022-07-12 15:05:00|11013|11011|11060|11058|11060|11058|10999|10998|230339
1657638600000|2022-07-12 15:10:00|11058|11057|11057|11056|11095|11094|11044|11042|276710
1657638900000|2022-07-12 15:15:00|11058|11058|11036|11034|11061|11059|11023|11021|206101
1657639200000|2022-07-12 15:20:00|11037|11035|11062|11060|11078|11077|11037|11034|178071
1657639500000|2022-07-12 15:25:00|11061|11058|11083|11081|11088|11086|11050|11048|155931
1657639800000|2022-07-12 15:30:00|11084|11083|11099|11097|11101|11100|11084|11082|239976
1657640100000|2022-07-12 15:35:00|11100|11098|11080|11078|11102|11101|11054|11052|213254
1657640400000|2022-07-12 15:40:00|11079|11079|11041|11039|11082|11080|11028|11027|200765
1657640700000|2022-07-12 15:45:00|11039|11036|11043|11042|11054|11052|11028|11026|170956
1657641000000|2022-07-12 15:50:00|11044|11043|11031|11030|11057|11056|11029|11027|146094
1657641300000|2022-07-12 15:55:00|11030|11029|11053|11051|11054|11052|11021|11020|186261
1657641600000|2022-07-12 16:00:00|11052|11050|11050|11049|11066|11065|11048|11047|153196
1657641900000|2022-07-12 16:05:00|11051|11050|11036|11035|11083|11081|11036|11035|176652
1657642200000|2022-07-12 16:10:00|11038|11034|11062|11060|11067|11065|11031|11029|150055
1657642500000|2022-07-12 16:15:00|11061|11059|11062|11060|11072|11071|11052|11051|159603
1657642800000|2022-07-12 16:20:00|11061|11059|11067|11064|11075|11074|11046|11044|168116
1657643100000|2022-07-12 16:25:00|11066|11065|11053|11052|11073|11072|11050|11049|128521
1657643400000|2022-07-12 16:30:00|11055|11053|11062|11061|11068|11067|11037|11035|201272
1657643700000|2022-07-12 16:35:00|11065|11063|11066|11064|11078|11076|11055|11053|87898
1657644000000|2022-07-12 16:40:00|11065|11063|11060|11059|11069|11068|11054|11053|71714
1657644300000|2022-07-12 16:45:00|11061|11060|11083|11081|11094|11092|11061|11059|122297
1657644600000|2022-07-12 16:50:00|11082|11080|11054|11052|11083|11082|11043|11042|123198
1657644900000|2022-07-12 16:55:00|11055|11053|11056|11054|11060|11058|11045|11044|116587
1657645200000|2022-07-12 17:00:00|11055|11053|11046|11043|11092|11090|11035|11034|203050
1657645500000|2022-07-12 17:05:00|11045|11044|11011|11009|11045|11044|11003|11002|205154
1657645800000|2022-07-12 17:10:00|11009|11008|11015|11014|11020|11018|11003|11001|143215
1657646100000|2022-07-12 17:15:00|11016|11015|11009|11006|11023|11022|11005|11004|157943
1657646400000|2022-07-12 17:20:00|11010|11008|10994|10992|11016|11015|10983|10982|304691
1657646700000|2022-07-12 17:25:00|10992|10991|11009|11007|11010|11008|10992|10991|160976
1657647000000|2022-07-12 17:30:00|11008|11006|11009|11008|11025|11023|11004|11002|240652
1657647300000|2022-07-12 17:35:00|11008|11007|11005|11003|11019|11018|10996|10995|225473
1657647600000|2022-07-12 17:40:00|11003|11002|11014|11013|11029|11028|11002|11000|172511
1657647900000|2022-07-12 17:45:00|11013|11012|11015|11014|11029|11028|11004|11002|171279
1657648200000|2022-07-12 17:50:00|11014|11013|11043|11041|11046|11045|11010|11008|120070
1657648500000|2022-07-12 17:55:00|11042|11042|11043|11042|11050|11049|11035|11034|118238
1657648800000|2022-07-12 18:00:00|11042|11040|11015|11014|11046|11045|11011|11010|182659
1657649100000|2022-07-12 18:05:00|11014|11013|11014|11012|11022|11021|11002|11001|140955
1657649400000|2022-07-12 18:10:00|11015|11013|11018|11017|11029|11028|11008|11007|139812
1657649700000|2022-07-12 18:15:00|11017|11016|11007|11005|11025|11023|10996|10995|225243
1657650000000|2022-07-12 18:20:00|11006|11004|11017|11016|11020|11018|11004|11003|123220
1657650300000|2022-07-12 18:25:00|11018|11017|11024|11022|11030|11029|11012|11010|141768
1657650600000|2022-07-12 18:30:00|11025|11023|10995|10992|11029|11028|10993|10991|175970
1657650900000|2022-07-12 18:35:00|10993|10993|11008|11007|11014|11012|10993|10992|127029
1657651200000|2022-07-12 18:40:00|11009|11006|10999|10996|11009|11006|10986|10985|285004
1657651500000|2022-07-12 18:45:00|10997|10995|11002|11000|11006|11005|10988|10987|128278
1657651800000|2022-07-12 18:50:00|11001|10999|10988|10987|11004|11002|10983|10982|174729
1657652100000|2022-07-12 18:55:00|10990|10988|10956|10953|10998|10996|10949|10948|330677
1657652400000|2022-07-12 19:00:00|10955|10955|10919|10918|10956|10955|10914|10913|305323
1657652700000|2022-07-12 19:05:00|10918|10917|10882|10881|10934|10933|10881|10880|457462
1657653000000|2022-07-12 19:10:00|10883|10882|10895|10893|10899|10897|10870|10869|270584
1657653300000|2022-07-12 19:15:00|10896|10894|10896|10895|10902|10901|10881|10880|260079
1657653600000|2022-07-12 19:20:00|10897|10894|10858|10857|10902|10901|10857|10856|239593
1657653900000|2022-07-12 19:25:00|10859|10858|10862|10861|10879|10878|10848|10846|254977
1657654200000|2022-07-12 19:30:00|10863|10860|10850|10849|10871|10869|10842|10841|312448
1657654500000|2022-07-12 19:35:00|10849|10848|10870|10868|10872|10870|10835|10834|322024
1657654800000|2022-07-12 19:40:00|10871|10869|10872|10871|10877|10876|10858|10857|269876
1657655100000|2022-07-12 19:45:00|10873|10872|10889|10888|10903|10902|10865|10864|374589
1657655400000|2022-07-12 19:50:00|10890|10889|10939|10936|10955|10953|10889|10882|707673
1657655700000|2022-07-12 19:55:00|10938|10935|10923|10922|10950|10948|10913|10911|1373345
1657656000000|2022-07-12 20:00:00|10924|10915|10917|10902|10933|10915|10910|10900|3444635
1657656300000|2022-07-12 20:05:00|10916|10903|10923|10920|10928|10923|10916|10902|46870
1657656600000|2022-07-12 20:10:00|10924|10921|10930|10925|10930|10926|10924|10921|7343
1657656900000|2022-07-12 20:15:00|10929|10928|10926|10923|10930|10928|10922|10910|16939
1657657200000|2022-07-12 20:20:00|10923|10922|10932|10920|10942|10931|10923|10910|30244
1657657500000|2022-07-12 20:25:00|10927|10923|10926|10922|10927|10923|10920|10911|3493
1657657800000|2022-07-12 20:30:00|10925|10921|10926|10923|10926|10923|10922|10911|3391
1657658100000|2022-07-12 20:35:00|10928|10925|10926|10915|10928|10925|10926|10915|948
1657658400000|2022-07-12 20:40:00|10928|10925|10930|10925|10930|10926|10927|10925|926
1657658700000|2022-07-12 20:45:00|10926|10926|10930|10925|10934|10929|10926|10920|2564
1657659000000|2022-07-12 20:50:00|10928|10924|10928|10924|10928|10924|10928|10924|190
1657659300000|2022-07-12 20:55:00|10923|10922|10920|10915|10923|10922|10920|10915|1755
1657659600000|2022-07-12 21:00:00|10922|10920|10922|10915|10928|10925|10922|10915|1978
1657659900000|2022-07-12 21:05:00|10921|10920|10922|10920|10922|10920|10921|10920|10459
1657660200000|2022-07-12 21:10:00|10921|10922|10930|10923|10934|10928|10921|10922|6086
1657660500000|2022-07-12 21:15:00|10934|10925|10932|10915|10934|10925|10926|10915|3482
1657660800000|2022-07-12 21:20:00|10931|10917|10925|10922|10931|10922|10922|10917|514
1657661100000|2022-07-12 21:25:00|10931|10920|10929|10925|10931|10925|10929|10919|473
1657661400000|2022-07-12 21:30:00|10928|10919|10927|10925|10928|10925|10925|10918|1215
1657661700000|2022-07-12 21:35:00|10926|10924|10927|10923|10927|10925|10925|10923|1627
1657662000000|2022-07-12 21:40:00|||||||||685
1657662300000|2022-07-12 21:45:00|10925|10922|10930|10927|10930|10927|10925|10922|1073
1657662600000|2022-07-12 21:50:00|10931||10934||10934||10931||668
1657662900000|2022-07-12 21:55:00|10932|10930|10932|10925|10932|10930|10931|10925|5069
1657663200000|2022-07-12 22:00:00|10928|10926|10930|10928|10932|10928|10928|10926|1253
1657663500000|2022-07-12 22:05:00|10932|10927|10939|10931|10939|10936|10927|10926|2505
1657663800000|2022-07-12 22:10:00|10940||10940||10940||10940||699
1657664100000|2022-07-12 22:15:00|10939|10926|10930|10926|10939|10926|10926|10925|2239
1657664400000|2022-07-12 22:20:00|10931|10925|10932|10925|10932|10928|10931|10925|877
1657664700000|2022-07-12 22:25:00|10927|10926|10932|10926|10932|10928|10927|10926|1325
1657665000000|2022-07-12 22:30:00|10929|10925|10925|10924|10929|10925|10925|10922|5084
1657665300000|2022-07-12 22:35:00|10924|10922|10925|10924|10925|10924|10923|10922|5685
1657665600000|2022-07-12 22:40:00|10926|10922|10938|10923|10938|10923|10926|10920|13970
1657665900000|2022-07-12 22:45:00|10930|10926|10938|10925|10938|10926|10930|10923|1104
1657666200000|2022-07-12 22:50:00|10934|10929|10930|10924|10934|10929|10930|10923|1623
1657666500000|2022-07-12 22:55:00|10934|10925|10935|10927|10935|10927|10933|10925|857
1657666800000|2022-07-12 23:00:00|10930|10926|10935|10925|10935|10926|10930|10925|1822
1657667100000|2022-07-12 23:05:00|10930|10927|10935|10931|10935|10931|10930|10927|1335
1657667400000|2022-07-12 23:10:00|10934|10930|10930|10925|10934|10930|10930|10925|1156
1657667700000|2022-07-12 23:15:00|10932|10926|10931|10925|10932|10926|10931|10925|502
1657668000000|2022-07-12 23:20:00|10930|10926|10932|10922|10932|10926|10924|10922|12755
1657668300000|2022-07-12 23:25:00|10930|10930|10927|10921|10930|10930|10922|10921|6568
1657668600000|2022-07-12 23:30:00|10928|10922|10930|10922|10930|10927|10928|10922|1252
1657668900000|2022-07-12 23:35:00|10928|10927|10932|10923|10932|10928|10927|10922|1474
1657669200000|2022-07-12 23:40:00|10930|10924|10930|10925|10930|10925|10928|10924|1270
1657669500000|2022-07-12 23:45:00|10929|10928|10929|10927|10929|10929|10929|10926|593
1657669800000|2022-07-12 23:50:00|10930|10926|10928|10922|10930|10926|10928|10920|1274
1657670100000|2022-07-12 23:55:00|10926|10923|10920|10919|10926|10923|10920|10915|7790
1657699200000|2022-07-13 08:00:00|10957|10925|10949|10922|10958|10931|10936|10917|582
1657699500000|2022-07-13 08:05:00|10958|10917|10924|10911|10958|10931|10920|10890|831
1657699800000|2022-07-13 08:10:00|10914|10908|10958|10922|10958|10923|10914|10902|1232
1657700100000|2022-07-13 08:15:00|10957|10927|10958|10922|10958|10927|10949|10922|53
1657700400000|2022-07-13 08:20:00|10973|10950|10973|10950|10973|10963|10961|10950|3347
1657700700000|2022-07-13 08:25:00|10971|10955|10971|10960|10973|10970|10963|10950|2106
1657701000000|2022-07-13 08:30:00|10973|10961|10971|10960|10973|10965|10970|10960|430
1657701300000|2022-07-13 08:35:00|10973|10965|11005|10980|11005|10981|10973|10960|2250
1657701600000|2022-07-13 08:40:00|11004|10982|10995|10970|11004|10982|10980|10951|1555
1657701900000|2022-07-13 08:45:00|10994|10975|11005|10978|11005|10981|10992|10975|222
1657702200000|2022-07-13 08:50:00|11004|10975|10999|10975|11005|10975|10994|10975|82
1657702500000|2022-07-13 08:55:00|11002|10980|11005|10980|11005|10990|10999|10980|89
1657702800000|2022-07-13 09:00:00|||||||||30
1657703100000|2022-07-13 09:05:00|10997|10981|10995|10955|10997|10990|10975|10954|2958
1657703400000|2022-07-13 09:10:00|10997|10956|10970|10954|10997|10963|10970|10952|155
1657703700000|2022-07-13 09:15:00|10968|10974|10997|10974|10997|10974|10968|10974|1561
1657704000000|2022-07-13 09:20:00||10975||10975||10976||10975|176
1657704300000|2022-07-13 09:25:00|10986|10976|10997|10978|10997|10988|10986|10975|614
1657704600000|2022-07-13 09:30:00|10995|10980|11011|10981|11030|11002|10988|10980|6193
1657704900000|2022-07-13 09:35:00|11016|10982|11019|10982|11030|11003|11000|10980|533
1657705200000|2022-07-13 09:40:00|11030|10999|11004|10980|11030|10999|10999|10980|659
1657705500000|2022-07-13 09:45:00|11010|10983|11000|10984|11010|10984|11000|10980|134
1657705800000|2022-07-13 09:50:00|10995|10980|11000|10980|11000|10983|10982|10980|529
1657706100000|2022-07-13 09:55:00||10975||10975||10975||10975|33
1657706400000|2022-07-13 10:00:00|10985|10968|10987|10962|11000|10974|10972|10952|1496
1657706700000|2022-07-13 10:05:00|10990|10963|10975|10962|10993|10965|10975|10952|211
1657707000000|2022-07-13 10:10:00|10976|10972|10978|10956|10985|10974|10972|10952|2092
1657707300000|2022-07-13 10:15:00|10985|10952|10985|10970|10985|10970|10980|10952|174
1657707600000|2022-07-13 10:20:00|10989|10972|10988|10971|10993|10972|10985|10971|134
1657707900000|2022-07-13 10:25:00|10990|10970|10980|10958|10990|10976|10971|10952|3189
1657708200000|2022-07-13 10:30:00|10975|10962|10980|10958|10980|10962|10970|10958|835
1657708500000|2022-07-13 10:35:00|10976|10962|10980|10958|10980|10962|10970|10958|602
1657708800000|2022-07-13 10:40:00|10976|10963|10976|10958|10976|10963|10976|10958|420
1657709100000|2022-07-13 10:45:00|||||||||187
1657709400000|2022-07-13 10:50:00||10960||10960||10960||10960|109
1657709700000|2022-07-13 10:55:00|10969|10969|10976|10965|10976|10969|10969|10960|1606
1657710000000|2022-07-13 11:00:00|10970|10961|10970|10961|10976|10967|10965|10961|11590
1657710300000|2022-07-13 11:05:00|10972|10962|10975|10967|10975|10968|10972|10961|6268
1657710600000|2022-07-13 11:10:00|10974|10970|10976|10962|10976|10974|10970|10961|6589
1657710900000|2022-07-13 11:15:00|10974|10961|10970|10967|10978|10970|10970|10961|1298
1657711200000|2022-07-13 11:20:00|10976|10970|10970|10960|10976|10971|10970|10960|2286
1657711500000|2022-07-13 11:25:00|10976|10962|10965|10961|10976|10962|10962|10957|1652
1657711800000|2022-07-13 11:30:00|10963|10960|10963|10961|10967|10963|10960|10957|5531
1657712100000|2022-07-13 11:35:00||10957||10953||10957||10952|1460
1657712400000|2022-07-13 11:40:00|10961|10952|10955|10942|10963|10952|10945|10940|11297
1657712700000|2022-07-13 11:45:00|10957|10944|10966|10955|10967|10960|10955|10942|4885
1657713000000|2022-07-13 11:50:00|10967|10960|10955|10933|10967|10962|10933|10925|11224
1657713300000|2022-07-13 11:55:00|10960|10934|10966|10942|10967|10957|10940|10934|7028
1657713600000|2022-07-13 12:00:00|10963|10956|10994|10980|11000|10980|10953|10942|12074
1657713900000|2022-07-13 12:05:00|10983|10974|10965|10960|10984|10974|10965|10960|3306
1657714200000|2022-07-13 12:10:00||10955||10955||10957||10953|3006
1657714500000|2022-07-13 12:15:00|10969|10959|10974|10965|10978|10972|10968|10955|6039
1657714800000|2022-07-13 12:20:00|10972|10966|10985|10965|10990|10978|10970|10956|27587
1657715100000|2022-07-13 12:25:00|10970|10966|11046|11027|11046|11040|10963|10960|17374
1657715400000|2022-07-13 12:30:00|11045|11035|10710|10693|11046|11035|10643|10636|229028
1657715700000|2022-07-13 12:35:00|10709|10688|10690|10670|10733|10715|10645|10637|100445
1657716000000|2022-07-13 12:40:00|10680|10660|10680|10660|10724|10705|10652|10637|90165
1657716300000|2022-07-13 12:45:00|10684|10674|10681|10666|10700|10690|10631|10626|78653
1657716600000|2022-07-13 12:50:00|10690|10672|10700|10691|10716|10710|10683|10672|41263
1657716900000|2022-07-13 12:55:00|10702|10693|10722|10715|10725|10724|10688|10680|67770
1657717200000|2022-07-13 13:00:00|10717|10710|10740|10730|10743|10740|10699|10697|34213
1657717500000|2022-07-13 13:05:00|10738|10731|10730|10712|10740|10731|10691|10681|30014
1657717800000|2022-07-13 13:10:00|10734|10720|10722|10710|10738|10731|10712|10707|23990
1657718100000|2022-07-13 13:15:00|10718|10709|10694|10686|10735|10727|10687|10680|20066
1657718400000|2022-07-13 13:20:00|10691|10690|10707|10697|10713|10708|10684|10677|37537
1657718700000|2022-07-13 13:25:00|10710|10698|10715|10711|10734|10725|10694|10677|37241
1657719000000|2022-07-13 13:30:00|10703|10700|10689|10686|10748|10745|10602|10601|1223127
1657719300000|2022-07-13 13:35:00|10690|10687|10796|10793|10804|10800|10643|10640|659806
1657719600000|2022-07-13 13:40:00|10800|10796|10766|10763|10828|10826|10752|10750|655543
1657719900000|2022-07-13 13:45:00|10765|10761|10875|10872|10885|10882|10737|10735|773124
1657720200000|2022-07-13 13:50:00|10876|10873|10885|10884|10885|10884|10823|10821|554147
1657720500000|2022-07-13 13:55:00|10886|10885|10880|10877|10908|10905|10806|10805|536564
1657720800000|2022-07-13 14:00:00|10881|10878|10929|10926|10956|10953|10824|10821|802450
1657721100000|2022-07-13 14:05:00|10928|10925|10826|10823|10930|10928|10807|10806|558404
1657721400000|2022-07-13 14:10:00|10824|10822|10904|10900|10919|10918|10810|10808|444801
1657721700000|2022-07-13 14:15:00|10902|10899|10804|10801|10922|10920|10797|10795|466411
1657722000000|2022-07-13 14:20:00|10803|10802|10816|10813|10856|10853|10792|10789|398690
1657722300000|2022-07-13 14:25:00|10813|10812|10879|10876|10880|10878|10811|10807|321755
1657722600000|2022-07-13 14:30:00|10878|10875|10924|10921|10954|10951|10862|10860|376452
1657722900000|2022-07-13 14:35:00|10925|10923|10965|10961|10966|10964|10910|10909|365376
1657723200000|2022-07-13 14:40:00|10966|10962|11087|11085|11087|11085|10961|10959|789455
1657723500000|2022-07-13 14:45:00|11085|11084|11070|11069|11097|11095|11060|11059|533612
1657723800000|2022-07-13 14:50:00|11069|11068|11049|11048|11130|11128|11046|11044|657492
1657724100000|2022-07-13 14:55:00|11050|11049|11107|11104|11117|11114|11044|11043|551498
1657724400000|2022-07-13 15:00:00|11108|11106|11103|11101|11129|11127|11074|11072|465768
1657724700000|2022-07-13 15:05:00|11104|11102|11133|11132|11163|11161|11099|11097|542676
1657725000000|2022-07-13 15:10:00|11136|11135|11153|11151|11172|11170|11129|11128|443575
1657725300000|2022-07-13 15:15:00|11152|11150|11122|11120|11154|11153|11094|11092|282356
1657725600000|2022-07-13 15:20:00|11123|11121|11113|11111|11150|11149|11110|11109|283573
1657725900000|2022-07-13 15:25:00|11112|11110|11078|11076|11112|11111|11075|11073|300817
1657726200000|2022-07-13 15:30:00|11080|11078|11063|11060|11100|11099|11057|11056|345314
1657726500000|2022-07-13 15:35:00|11060|11059|11079|11078|11096|11095|11060|11059|222811
1657726800000|2022-07-13 15:40:00|11078|11077|11031|11028|11093|11092|11031|11028|223354
1657727100000|2022-07-13 15:45:00|11032|11029|11046|11043|11047|11044|11013|11012|270607
1657727400000|2022-07-13 15:50:00|11047|11044|11075|11074|11089|11087|11039|11036|297343
1657727700000|2022-07-13 15:55:00|11074|11072|11073|11070|11091|11090|11064|11063|206785
1657728000000|2022-07-13 16:00:00|11072|11071|11089|11087|11092|11091|11051|11050|165473
1657728300000|2022-07-13 16:05:00|11090|11088|11103|11100|11119|11117|11079|11077|251778
1657728600000|2022-07-13 16:10:00|11102|11099|11047|11045|11102|11099|11044|11043|238825
1657728900000|2022-07-13 16:15:00|11048|11046|11047|11046|11050|11048|11029|11028|189626
1657729200000|2022-07-13 16:20:00|11046|11045|11054|11052|11056|11055|11030|11028|180461
1657729500000|2022-07-13 16:25:00|11053|11051|11064|11062|11075|11072|11043|11041|195291
1657729800000|2022-07-13 16:30:00|11065|11063|11079|11077|11090|11088|11059|11057|158983
1657730100000|2022-07-13 16:35:00|11078|11076|11110|11109|11111|11110|11074|11073|179798
1657730400000|2022-07-13 16:40:00|11109|11107|11096|11093|11111|11110|11082|11080|140258
1657730700000|2022-07-13 16:45:00|11095|11094|11097|11095|11105|11104|11081|11080|100271
1657731000000|2022-07-13 16:50:00|11096|11094|11117|11116|11117|11116|11088|11086|153936
1657731300000|2022-07-13 16:55:00|11119|11117|11134|11132|11136|11135|11101|11099|227397
1657731600000|2022-07-13 17:00:00|11135|11133|11162|11159|11179|11178|11125|11123|304152
1657731900000|2022-07-13 17:05:00|11163|11161|11124|11122|11175|11173|11122|11121|233119
1657732200000|2022-07-13 17:10:00|11125|11125|11154|11152|11160|11158|11109|11107|246635
1657732500000|2022-07-13 17:15:00|11155|11153|11107|11104|11155|11153|11095|11093|193162
1657732800000|2022-07-13 17:20:00|11106|11105|11111|11108|11113|11112|11095|11093|178735
1657733100000|2022-07-13 17:25:00|11110|11109|11127|11125|11129|11128|11088|11086|188418
1657733400000|2022-07-13 17:30:00|11128|11126|11111|11110|11129|11128|11104|11102|125097
1657733700000|2022-07-13 17:35:00|11110|11109|11097|11095|11119|11117|11084|11083|119849
1657734000000|2022-07-13 17:40:00|11094|11092|11135|11133|11141|11139|11092|11091|221763
1657734300000|2022-07-13 17:45:00|11136|11132|11159|11158|11160|11159|11119|11118|183823
1657734600000|2022-07-13 17:50:00|11160|11157|11143|11141|11169|11167|11142|11141|171092
1657734900000|2022-07-13 17:55:00|11144|11142|11159|11158|11170|11169|11142|11140|160593
1657735200000|2022-07-13 18:00:00|11161|11159|11061|11059|11161|11159|11057|11055|395210
1657735500000|2022-07-13 18:05:00|11060|11058|11043|11040|11089|11088|11040|11039|336040
1657735800000|2022-07-13 18:10:00|11041|11039|11071|11069|11078|11076|11037|11036|321656
1657736100000|2022-07-13 18:15:00|11070|11070|11073|11071|11080|11079|11045|11044|245408
1657736400000|2022-07-13 18:20:00|11074|11072|11113|11109|11114|11113|11058|11057|259523
1657736700000|2022-07-13 18:25:00|11115|11111|11114|11112|11120|11119|11090|11088|260923
1657737000000|2022-07-13 18:30:00|11113|11111|11106|11104|11134|11132|11096|11095|237342
1657737300000|2022-07-13 18:35:00|11107|11105|11119|11118|11122|11120|11098|11096|190326
1657737600000|2022-07-13 18:40:00|11120|11119|11122|11120|11140|11139|11117|11116|161809
1657737900000|2022-07-13 18:45:00|11124|11121|11110|11107|11131|11129|11103|11101|152214
1657738200000|2022-07-13 18:50:00|11109|11106|11103|11101|11126|11124|11100|11098|113542
1657738500000|2022-07-13 18:55:00|11102|11100|11133|11130|11133|11131|11075|11072|222272
1657738800000|2022-07-13 19:00:00|11132|11131|11115|11113|11134|11132|11101|11098|186828
1657739100000|2022-07-13 19:05:00|11116|11115|11097|11095|11116|11115|11084|11083|239046
1657739400000|2022-07-13 19:10:00|11098|11096|11102|11100|11111|11110|11091|11090|197304
1657739700000|2022-07-13 19:15:00|11101|11098|11109|11108|11118|11116|11093|11092|223720
1657740000000|2022-07-13 19:20:00|11108|11107|11089|11088|11119|11118|11082|11080|254186
1657740300000|2022-07-13 19:25:00|11090|11089|11065|11064|11090|11089|11063|11062|300731
1657740600000|2022-07-13 19:30:00|11064|11063|11032|11030|11073|11072|11028|11027|371193
1657740900000|2022-07-13 19:35:00|11031|11029|11055|11054|11057|11056|11024|11023|245756
1657741200000|2022-07-13 19:40:00|11054|11053|11041|11040|11054|11053|11031|11030|235650
1657741500000|2022-07-13 19:45:00|11040|11039|11047|11044|11050|11049|11028|11025|272772
1657741800000|2022-07-13 19:50:00|11044|11043|11055|11052|11061|11060|11031|11029|463555
1657742100000|2022-07-13 19:55:00|11056|11054|11040|11039|11075|11074|11039|11038|1349222
1657742400000|2022-07-13 20:00:00|11044|11035|11038|11033|11060|11041|11038|11025|2877779
1657742700000|2022-07-13 20:05:00|11034|11030|11030|11026|11040|11036|11030|11026|4276
1657743000000|2022-07-13 20:10:00|11026|11025|11036|11030|11040|11035|11026|11025|9785
1657743300000|2022-07-13 20:15:00|11031|11028|11029|11026|11037|11028|11029|11025|2143
1657743600000|2022-07-13 20:20:00|11025|11025|11014|11007|11029|11025|11014|11007|8946
1657743900000|2022-07-13 20:25:00|11015|11012|11024|11018|11024|11020|11010|11007|11299
1657744200000|2022-07-13 20:30:00|11029|11020|11029|11021|11029|11025|11029|11020|2465
1657744500000|2022-07-13 20:35:00|11020|11017|11027|11017|11029|11017|11017|11010|1588
1657744800000|2022-07-13 20:40:00|11026|11022|11026|11022|11026|11022|11026|11022|135
1657745100000|2022-07-13 20:45:00|11024|11023|11019|11015|11025|11023|11018|11015|14694
1657745400000|2022-07-13 20:50:00|11020|11014|11018|11014|11020|11014|11014|11013|3748
1657745700000|2022-07-13 20:55:00|11020|11015|11020|11017|11020|11017|11020|11015|487
1657746000000|2022-07-13 21:00:00|11019|11014|11029|11020|11029|11020|11019|11014|423
1657746300000|2022-07-13 21:05:00|11020|11016|11029|11017|11029|11017|11018|11016|1408
1657746600000|2022-07-13 21:10:00|11028||11028||11028||11028||255
1657746900000|2022-07-13 21:15:00|11021|11016|11020|11016|11029|11016|11020|11016|567
1657747200000|2022-07-13 21:20:00|11018|11015|11029|11015|11029|11015|11018|11015|488
1657747500000|2022-07-13 21:25:00|11022||11019||11022||11019||179
1657747800000|2022-07-13 21:30:00|11018|11016|11019|11017|11019|11017|11018|11016|140
1657748100000|2022-07-13 21:35:00|11021|11020|11029|11020|11029|11020|11021|11020|488
1657748400000|2022-07-13 21:40:00|11022|11017|11022|11017|11022|11017|11022|11017|606
1657748700000|2022-07-13 21:45:00|11018|11014|11018|11014|11018|11014|11018|11014|481
1657749000000|2022-07-13 21:50:00|11015|11010|11015|11005|11015|11010|11010|11005|2065
1657749300000|2022-07-13 21:55:00|11013|11006|11011|11006|11015|11006|11011|11006|923
1657749600000|2022-07-13 22:00:00|11012|11005|11013|11005|11013|11005|11012|11005|1165
1657749900000|2022-07-13 22:05:00|11010|11009|11006|11001|11010|11011|11006|11001|2139
1657750200000|2022-07-13 22:10:00|11007|11002|11007|11001|11009|11002|11002|11001|1977
1657750500000|2022-07-13 22:15:00|11008|11005|11020|11010|11020|11010|11008|11005|585
1657750800000|2022-07-13 22:20:00|11019|11008|11013|11007|11019|11010|11008|11007|1545
1657751100000|2022-07-13 22:25:00|11014|11013|11015|11010|11015|11013|11014|11010|2006
1657751400000|2022-07-13 22:30:00|11012|11011|11015|11000|11015|11011|11012|11000|3681
1657751700000|2022-07-13 22:35:00|11011|11005|10990|10981|11011|11005|10990|10975|8675
1657752000000|2022-07-13 22:40:00|10982|10980|10988|10981|10999|10990|10982|10980|7987
1657752300000|2022-07-13 22:45:00|10986|10980|10980|10976|10995|10980|10980|10970|1076
1657752600000|2022-07-13 22:50:00|10985|10971|10995|10981|10999|10995|10980|10971|2612
1657752900000|2022-07-13 22:55:00|10997|10989|10990|10975|10997|10989|10988|10971|1995
1657753200000|2022-07-13 23:00:00|10980|10970|10990|10984|10990|10984|10978|10970|3569
1657753500000|2022-07-13 23:05:00|10988|10978|10986|10981|10988|10981|10986|10978|284
1657753800000|2022-07-13 23:10:00|10983|10978|10976|10971|10983|10978|10976|10970|3880
1657754100000|2022-07-13 23:15:00|10977|10972|10978|10971|10979|10977|10977|10971|979
1657754400000|2022-07-13 23:20:00|10976|10970|10975|10971|10982|10971|10975|10968|2669
1657754700000|2022-07-13 23:25:00|10980|10970|10975|10968|10980|10975|10975|10968|1457
1657755000000|2022-07-13 23:30:00|10978|10966|10978|10975|10978|10975|10976|10966|1757
1657755300000|2022-07-13 23:35:00|10966|10966|10960|10950|10966|10966|10957|10950|5169
1657755600000|2022-07-13 23:40:00|10952|10948|10945|10940|10952|10948|10940|10927|4365
1657755900000|2022-07-13 23:45:00|10948|10946|10945|10940|10950|10946|10935|10932|8095
1657756200000|2022-07-13 23:50:00|10940|10941|10955|10946|10955|10950|10940|10938|11322
1657756500000|2022-07-13 23:55:00|10956|10950|10964|10950|10970|10965|10956|10939|8543
1657785600000|2022-07-14 08:00:00|10974|10932|10999|10965|11001|10981|10959|10910|1102
1657785900000|2022-07-14 08:05:00|11001|10964|10989|10963|11001|10968|10989|10958|177
1657786200000|2022-07-14 08:10:00|10990|10965|10997|10953|11009|10982|10990|10929|1163
1657786500000|2022-07-14 08:15:00|10996|10956|11001|10957|11008|10958|10986|10946|144
1657786800000|2022-07-14 08:20:00|11003|10950|10959|10930|11006|10972|10959|10929|2218
1657787100000|2022-07-14 08:25:00|10960|10929|10959|10929|10960|10933|10943|10929|347
1657787400000|2022-07-14 08:30:00|10958|10936|10960|10936|10960|10936|10956|10936|510
1657787700000|2022-07-14 08:35:00|10959|10938|10955|10918|10960|10943|10955|10916|2125
1657788000000|2022-07-14 08:40:00|10960|10919|10890|10885|10960|10920|10890|10880|5546
1657788300000|2022-07-14 08:45:00|10889|10880|10926|10892|10949|10909|10883|10880|7157
1657788600000|2022-07-14 08:50:00|10925|10898|10918|10890|10926|10920|10918|10889|1568
1657788900000|2022-07-14 08:55:00|10914|10888|10942|10907|10948|10916|10914|10888|3055
1657789200000|2022-07-14 09:00:00|10941|10915|10950|10920|10950|10920|10934|10915|277
1657789500000|2022-07-14 09:05:00|10940|10928|10943|10928|10950|10928|10927|10912|5052
1657789800000|2022-07-14 09:10:00|10944|10931|10946|10917|10947|10931|10929|10917|1704
1657790100000|2022-07-14 09:15:00|10947|10924|10936|10917|10947|10924|10922|10917|256
1657790400000|2022-07-14 09:20:00|10939|10928|10945|10917|10947|10928|10929|10917|1227
1657790700000|2022-07-14 09:25:00|10947||10947||10947||10946||37
1657791000000|2022-07-14 09:30:00|10946||10944||10947||10944||10
1657791300000|2022-07-14 09:35:00|10939|10909|10929|10912|10944|10912|10928|10909|2670
1657791600000|2022-07-14 09:40:00|10938|10910|10947|10921|10947|10925|10938|10910|3254
1657791900000|2022-07-14 09:45:00|10948|10930|10948|10921|10948|10934|10948|10921|4021
1657792200000|2022-07-14 09:50:00|10947|10926|10948|10923|10948|10939|10944|10921|1298
1657792500000|2022-07-14 09:55:00|10949|10921|10949|10925|10949|10939|10949|10921|286
1657792800000|2022-07-14 10:00:00|10946|10934|10949|10925|10949|10934|10945|10925|289
1657793100000|2022-07-14 10:05:00|10960|10935|10947|10932|11000|10946|10947|10925|1328
1657793400000|2022-07-14 10:10:00|10960|10934|10945|10925|10960|10943|10945|10925|288
1657793700000|2022-07-14 10:15:00|10943|10926|10944|10925|10945|10926|10943|10925|1
1657794000000|2022-07-14 10:20:00||10930||10930||10930||10930|405
1657794300000|2022-07-14 10:25:00|10945|10931|10945|10931|10945|10933|10945|10930|306
1657794600000|2022-07-14 10:30:00|10943|10930|10960|10930|10960|10936|10943|10930|1099
1657794900000|2022-07-14 10:35:00|10970|10948|10980|10948|10983|10950|10970|10930|478
1657795200000|2022-07-14 10:40:00|10979|10945|10980|10950|11000|10951|10979|10934|536
1657795500000|2022-07-14 10:45:00|10982|10921|10966|10922|10982|10930|10950|10921|448
1657795800000|2022-07-14 10:50:00|10965|10923|10946|10921|10965|10924|10946|10921|94
1657796100000|2022-07-14 10:55:00|10950|10927|10960|10925|11000|10936|10925|10921|3667
1657796400000|2022-07-14 11:00:00|10955|10930|10960|10925|10979|10965|10925|10907|19411
1657796700000|2022-07-14 11:05:00|10959|10940|10945|10931|10975|10959|10939|10925|3577
1657797000000|2022-07-14 11:10:00|10949|10938|10950|10923|10950|10938|10930|10920|5335
1657797300000|2022-07-14 11:15:00|10925|10924|10964|10925|10972|10940|10925|10923|3359
1657797600000|2022-07-14 11:20:00|10961|10935|10959|10940|10964|10940|10930|10925|2632
1657797900000|2022-07-14 11:25:00|10958|10941|10959|10940|10959|10941|10950|10940|1252
1657798200000|2022-07-14 11:30:00|10958|10950|10951|10935|10958|10950|10936|10930|3519
1657798500000|2022-07-14 11:35:00|10950|10930|10948|10930|10951|10935|10935|10929|3401
1657798800000|2022-07-14 11:40:00|10947|10929|10944|10930|10948|10940|10939|10929|2486
1657799100000|2022-07-14 11:45:00|10945||10945||10945||10943||170
1657799400000|2022-07-14 11:50:00|10943|10925|10920|10907|10945|10925|10920|10907|3893
1657799700000|2022-07-14 11:55:00|10919|10910|10930|10921|10930|10921|10913|10907|5840
1657800000000|2022-07-14 12:00:00|10936|10927|10929|10917|10936|10927|10916|10907|3831
1657800300000|2022-07-14 12:05:00|10928|10920|10911|10905|10928|10920|10908|10905|6014
1657800600000|2022-07-14 12:10:00|10909|10901|10930|10920|10949|10929|10909|10900|5753
1657800900000|2022-07-14 12:15:00|10935|10925|10939|10935|10950|10941|10930|10920|7301
1657801200000|2022-07-14 12:20:00|10938|10937|10956|10940|10960|10955|10938|10935|10945
1657801500000|2022-07-14 12:25:00|10955|10941|10950|10941|10955|10943|10945|10940|1768
1657801800000|2022-07-14 12:30:00|10955|10945|10969|10933|10975|10962|10919|10910|32720
1657802100000|2022-07-14 12:35:00|10973|10952|10995|10985|11018|11008|10952|10940|29190
1657802400000|2022-07-14 12:40:00|10984|10975|10985|10970|11032|11025|10973|10960|66036
1657802700000|2022-07-14 12:45:00|10980|10963|10989|10965|11000|10995|10961|10955|16183
1657803000000|2022-07-14 12:50:00|10979|10975|10994|10979|11000|10995|10978|10957|15370
1657803300000|2022-07-14 12:55:00|10993|10982|11022|11010|11032|11021|10988|10975|25856
1657803600000|2022-07-14 13:00:00|11019|11014|11037|11030|11049|11044|11010|11009|76540
1657803900000|2022-07-14 13:05:00|11035|11009|11012|11001|11037|11013|11006|10990|12565
1657804200000|2022-07-14 13:10:00|11005|11002|10974|10970|11009|11008|10970|10959|24526
1657804500000|2022-07-14 13:15:00|10980|10971|10995|10988|11000|10994|10980|10971|8666
1657804800000|2022-07-14 13:20:00|10997|10990|10998|10988|11010|11003|10995|10988|7912
1657805100000|2022-07-14 13:25:00|11000|10990|11024|11011|11034|11031|10988|10976|28517
1657805400000|2022-07-14 13:30:00|11025|11023|10891|10889|11119|11115|10880|10877|1069275
1657805700000|2022-07-14 13:35:00|10887|10886|10846|10845|10899|10897|10841|10840|729162
1657806000000|2022-07-14 13:40:00|10848|10844|10823|10820|10870|10867|10811|10810|550645
1657806300000|2022-07-14 13:45:00|10824|10821|10895|10891|10922|10921|10819|10817|654706
1657806600000|2022-07-14 13:50:00|10894|10893|10848|10845|10945|10943|10834|10833|601730
1657806900000|2022-07-14 13:55:00|10847|10844|10847|10845|10882|10880|10844|10842|413499
1657807200000|2022-07-14 14:00:00|10846|10844|10790|10789|10848|10845|10785|10783|642741
1657807500000|2022-07-14 14:05:00|10791|10790|10797|10793|10812|10810|10765|10763|323536
1657807800000|2022-07-14 14:10:00|10796|10792|10812|10810|10820|10818|10760|10758|421690
1657808100000|2022-07-14 14:15:00|10811|10811|10764|10763|10812|10811|10759|10757|281469
1657808400000|2022-07-14 14:20:00|10765|10764|10804|10803|10827|10825|10765|10763|260126
1657808700000|2022-07-14 14:25:00|10803|10801|10805|10804|10813|10811|10790|10789|226908
1657809000000|2022-07-14 14:30:00|10806|10803|10830|10828|10870|10868|10779|10778|349142
1657809300000|2022-07-14 14:35:00|10829|10826|10816|10813|10844|10843|10800|10798|247504
1657809600000|2022-07-14 14:40:00|10815|10812|10833|10830|10860|10858|10812|10810|238233
1657809900000|2022-07-14 14:45:00|10831|10829|10843|10841|10849|10848|10819|10818|210767
1657810200000|2022-07-14 14:50:00|10846|10845|10872|10871|10889|10887|10828|10826|304362
1657810500000|2022-07-14 14:55:00|10873|10872|10855|10854|10876|10874|10839|10837|181853
1657810800000|2022-07-14 15:00:00|10854|10853|10857|10855|10910|10907|10849|10847|319910
1657811100000|2022-07-14 15:05:00|10858|10854|10898|10896|10904|10902|10851|10850|182146
1657811400000|2022-07-14 15:10:00|10896|10894|10879|10877|10915|10912|10871|10870|216782
1657811700000|2022-07-14 15:15:00|10877|10875|10915|10913|10922|10921|10859|10858|251701
1657812000000|2022-07-14 15:20:00|10916|10914|10916|10913|10943|10942|10904|10902|277029
1657812300000|2022-07-14 15:25:00|10917|10915|10919|10918|10938|10936|10915|10912|196429
1657812600000|2022-07-14 15:30:00|10918|10917|10883|10882|10927|10925|10883|10882|237669
1657812900000|2022-07-14 15:35:00|10884|10884|10904|10902|10905|10904|10868|10867|150630
1657813200000|2022-07-14 15:40:00|10903|10900|10947|10945|10977|10976|10899|10897|442042
1657813500000|2022-07-14 15:45:00|10946|10943|10935|10932|10949|10947|10926|10924|208004
1657813800000|2022-07-14 15:50:00|10936|10934|10918|10916|10945|10944|10917|10915|165457
1657814100000|2022-07-14 15:55:00|10919|10917|10941|10939|10955|10953|10908|10907|157648
1657814400000|2022-07-14 16:00:00|10940|10938|10936|10935|10954|10952|10920|10918|174049
1657814700000|2022-07-14 16:05:00|10937|10934|10909|10907|10942|10940|10881|10880|252347
1657815000000|2022-07-14 16:10:00|10910|10908|10896|10895|10917|10915|10889|10887|134088
1657815300000|2022-07-14 16:15:00|10897|10896|10903|10901|10912|10910|10878|10876|129464
1657815600000|2022-07-14 16:20:00|10901|10900|10889|10887|10918|10916|10887|10885|116088
1657815900000|2022-07-14 16:25:00|10888|10888|10885|10884|10901|10900|10876|10875|163644
1657816200000|2022-07-14 16:30:00|10887|10885|10903|10901|10911|10909|10886|10884|112401
1657816500000|2022-07-14 16:35:00|10902|10900|10907|10905|10913|10912|10895|10894|75976
1657816800000|2022-07-14 16:40:00|10906|10906|10908|10907|10910|10909|10894|10892|94986
1657817100000|2022-07-14 16:45:00|10907|10906|10867|10864|10917|10915|10861|10860|230138
1657817400000|2022-07-14 16:50:00|10866|10865|10868|10867|10872|10869|10852|10851|127566
1657817700000|2022-07-14 16:55:00|10869|10868|10883|10882|10886|10884|10859|10858|110663
1657818000000|2022-07-14 17:00:00|10884|10880|10884|10882|10890|10887|10871|10869|90761
1657818300000|2022-07-14 17:05:00|10885|10883|10894|10893|10896|10894|10866|10865|152258
1657818600000|2022-07-14 17:10:00|10893|10892|10894|10892|10896|10895|10877|10875|111103
1657818900000|2022-07-14 17:15:00|10895|10893|10926|10924|10934|10932|10883|10882|200790
1657819200000|2022-07-14 17:20:00|10924|10923|10936|10934|10947|10945|10923|10921|140915
1657819500000|2022-07-14 17:25:00|10935|10933|10958|10957|10962|10961|10930|10929|187178
1657819800000|2022-07-14 17:30:00|10957|10956|10948|10946|10968|10966|10945|10943|161552
1657820100000|2022-07-14 17:35:00|10949|10947|10967|10964|10969|10967|10942|10941|147367
1657820400000|2022-07-14 17:40:00|10966|10963|10990|10988|11002|11000|10963|10962|219781
1657820700000|2022-07-14 17:45:00|10991|10989|10993|10991|11000|10999|10979|10977|128033
1657821000000|2022-07-14 17:50:00|10995|10992|10975|10973|11006|11004|10956|10955|210272
1657821300000|2022-07-14 17:55:00|10976|10974|10985|10983|10989|10987|10975|10972|121461
1657821600000|2022-07-14 18:00:00|10984|10984|10978|10976|10989|10987|10961|10960|263652
1657821900000|2022-07-14 18:05:00|10977|10975|10973|10971|10986|10984|10961|10959|154912
1657822200000|2022-07-14 18:10:00|10972|10972|10965|10962|10977|10976|10958|10956|114564
1657822500000|2022-07-14 18:15:00|10966|10965|11008|11007|11014|11013|10957|10956|217512
1657822800000|2022-07-14 18:20:00|11009|11008|11025|11024|11034|11032|11008|11007|221545
1657823100000|2022-07-14 18:25:00|11027|11023|11033|11032|11035|11034|11016|11015|187054
1657823400000|2022-07-14 18:30:00|11034|11033|11048|11045|11049|11048|11023|11022|137892
1657823700000|2022-07-14 18:35:00|11047|11046|11067|11066|11069|11068|11033|11032|182740
1657824000000|2022-07-14 18:40:00|11068|11067|11021|11020|11068|11067|11014|11012|238031
1657824300000|2022-07-14 18:45:00|11020|11019|11020|11018|11025|11024|11006|11005|186479
1657824600000|2022-07-14 18:50:00|11019|11017|10992|10990|11020|11017|10987|10986|153382
1657824900000|2022-07-14 18:55:00|10993|10991|11017|11015|11030|11029|10993|10990|166091
1657825200000|2022-07-14 19:00:00|11019|11016|11009|11007|11031|11029|11006|11005|167907
1657825500000|2022-07-14 19:05:00|11010|11008|10988|10986|11022|11021|10986|10984|248937
1657825800000|2022-07-14 19:10:00|10987|10985|11007|11004|11014|11012|10985|10984|177114
1657826100000|2022-07-14 19:15:00|11008|11005|11013|11012|11019|11018|10996|10994|277874
1657826400000|2022-07-14 19:20:00|11014|11013|11051|11050|11056|11053|11010|11009|262997
1657826700000|2022-07-14 19:25:00|11050|11049|11054|11052|11055|11054|11035|11034|247760
1657827000000|2022-07-14 19:30:00|11055|11053|11033|11031|11073|11072|11033|11031|267211
1657827300000|2022-07-14 19:35:00|11032|11032|11008|11006|11044|11043|11001|11000|277608
1657827600000|2022-07-14 19:40:00|11007|11005|11004|11002|11016|11015|11000|10999|293267
1657827900000|2022-07-14 19:45:00|11005|11003|11009|11007|11015|11013|10976|10974|448656
1657828200000|2022-07-14 19:50:00|11012|11008|11058|11056|11062|11061|11012|11008|897094
1657828500000|2022-07-14 19:55:00|11060|11059|11062|11061|11088|11087|11052|11050|1207421
1657828800000|2022-07-14 20:00:00|11063|11060|11092|11081|11094|11090|11062|11059|2563436
1657829100000|2022-07-14 20:05:00|11094|11087|11086|11082|11109|11100|11082|11081|55906
1657829400000|2022-07-14 20:10:00|11089|11086|11089|11081|11089|11086|11078|11073|11046
1657829700000|2022-07-14 20:15:00|11098|11080|11087|11076|11098|11081|11080|11075|4333
1657830000000|2022-07-14 20:20:00|11084|11077|11079|11063|11087|11078|11066|11063|8296
1657830300000|2022-07-14 20:25:00|11067|11065|11079|11068|11079|11069|11067|11063|2821
1657830600000|2022-07-14 20:30:00|||||||||357
1657830900000|2022-07-14 20:35:00||11071||11076||11076||11070|389
1657831200000|2022-07-14 20:40:00|11076|11075|11078|11074|11079|11077|11076|11072|2390
1657831500000|2022-07-14 20:45:00|11076|11075|11079|11074|11079|11075|11076|11074|675
1657831800000|2022-07-14 20:50:00|11078|11072|11079|11071|11079|11073|11078|11070|492
1657832100000|2022-07-14 20:55:00|11081|11075|11096|11085|11096|11087|11081|11075|6072
1657832400000|2022-07-14 21:00:00|11085|11080|11095|11085|11095|11090|11085|11079|1138
1657832700000|2022-07-14 21:05:00|11096|11083|11104|11091|11104|11100|11095|11078|11839
1657833000000|2022-07-14 21:10:00|11100|11099|11104|11100|11109|11100|11100|11086|5933
1657833300000|2022-07-14 21:15:00|11109|11106|11109|11103|11119|11110|11109|11100|13601
1657833600000|2022-07-14 21:20:00|11110|11104|11116|11107|11119|11115|11110|11103|5398
1657833900000|2022-07-14 21:25:00||11110||11106||11110||11106|1560
1657834200000|2022-07-14 21:30:00|11115|11105|11115|11103|11115|11105|11103|11100|1806
1657834500000|2022-07-14 21:35:00|11112|11102|11108|11106|11112|11106|11105|11102|697
1657834800000|2022-07-14 21:40:00|11114|11107|11115|11108|11117|11111|11114|11106|1781
1657835100000|2022-07-14 21:45:00|11110|11112|11112|11108|11112|11112|11110|11108|2016
1657835400000|2022-07-14 21:50:00|11117|11112|11114|11108|11117|11112|11114|11108|682
1657835700000|2022-07-14 21:55:00|11117|11114|11116|11110|11117|11114|11116|11110|624
1657836000000|2022-07-14 22:00:00|11115|11111|11118|11114|11118|11115|11114|11111|2339
1657836300000|2022-07-14 22:05:00|11117|11110|11115|11111|11120|11117|11115|11110|2939
1657836600000|2022-07-14 22:10:00|11118||11118||11118||11118||910
1657836900000|2022-07-14 22:15:00|11116|11110|11124|11116|11124|11120|11116|11110|2133
1657837200000|2022-07-14 22:20:00|11120|11113|11111|11106|11120|11113|11109|11105|2667
1657837500000|2022-07-14 22:25:00|11114|11110|11117|11115|11117|11115|11114|11110|1256
1657837800000|2022-07-14 22:30:00|11114|11111|11113|11111|11115|11111|11113|11111|2213
1657838100000|2022-07-14 22:35:00|11110|11107|11124|11115|11124|11116|11110|11107|7442
1657838400000|2022-07-14 22:40:00|11123|11114|11121|11120|11124|11120|11120|11114|2885
1657838700000|2022-07-14 22:45:00|11124|11122|11126|11125|11126|11125|11122|11122|3513
1657839000000|2022-07-14 22:50:00|11129|11128|11124|11121|11129|11128|11122|11118|11651
1657839300000|2022-07-14 22:55:00|11127|11122|11126|11121|11129|11122|11126|11121|887
1657839600000|2022-07-14 23:00:00|11129|11124|11131|11121|11131|11129|11126|11121|2963
1657839900000|2022-07-14 23:05:00|11126|11131|11132|11126|11135|11131|11126|11121|992
1657840200000|2022-07-14 23:10:00|11131|11128|11130|11126|11131|11128|11128|11125|1069
1657840500000|2022-07-14 23:15:00|11129|11125|11123|11120|11129|11127|11123|11120|3526
1657840800000|2022-07-14 23:20:00|11125|11125|11132|11126|11133|11130|11125|11125|2982
1657841100000|2022-07-14 23:25:00|11129||11132||11132||11129||1830
1657841400000|2022-07-14 23:30:00|11133|11127|11140|11135|11140|11135|11133|11127|2228
1657841700000|2022-07-14 23:35:00|11143|11137|11146|11140|11146|11143|11143|11137|3174
1657842000000|2022-07-14 23:40:00|11149|11146|11158|11153|11160|11158|11149|11146|4992
1657842300000|2022-07-14 23:45:00|11155|11150|11166|11153|11166|11165|11155|11150|3600
1657842600000|2022-07-14 23:50:00|11165|11150|11159|11155|11166|11155|11152|11150|3862
1657842900000|2022-07-14 23:55:00|11155|11151|11141|11134|11155|11151|11140|11131|5400
1657872000000|2022-07-15 08:00:00|11099|11029|11080|11052|11100|11073|11061|11029|995
1657872300000|2022-07-15 08:05:00|11076|11055|11094|11052|11094|11063|11076|11052|1800
1657872600000|2022-07-15 08:10:00|11093||11088||11094||11087||250
1657872900000|2022-07-15 08:15:00|11082|11070|11080|11070|11104|11080|11080|11058|1237
1657873200000|2022-07-15 08:20:00|11090|11072|11108|11073|11108|11080|11090|11070|1224
1657873500000|2022-07-15 08:25:00|11106|11074|11102|11074|11132|11080|11097|11074|320
1657873800000|2022-07-15 08:30:00|11108|11077|11105|11077|11115|11100|11095|11075|530
1657874100000|2022-07-15 08:35:00|11103|11075|11098|11092|11128|11093|11097|11075|459
1657874400000|2022-07-15 08:40:00|11106|11093|11153|11109|11156|11121|11106|11092|1484
1657874700000|2022-07-15 08:45:00|11151|11110|11138|11125|11157|11125|11138|11088|480
1657875000000|2022-07-15 08:50:00|11166|11136|11147|11137|11166|11139|11144|11125|3790
1657875300000|2022-07-15 08:55:00|11145|11125|11123|11093|11146|11125|11120|11092|1426
1657875600000|2022-07-15 09:00:00|11124|11090|11142|11109|11145|11109|11123|11086|115
1657875900000|2022-07-15 09:05:00|11131|11110|11132|11102|11150|11124|11126|11099|941
1657876200000|2022-07-15 09:10:00|11150|11105|11144|11103|11151|11109|11144|11096|270
1657876500000|2022-07-15 09:15:00|11143|11104|11132|11101|11150|11110|11132|11101|129
1657876800000|2022-07-15 09:20:00|11138|11110|11126|11093|11138|11110|11116|11092|3052
1657877100000|2022-07-15 09:25:00|11120|11088|11119|11093|11139|11093|11104|11077|1850
1657877400000|2022-07-15 09:30:00|11129|11092|11126|11092|11137|11120|11116|11083|563
1657877700000|2022-07-15 09:35:00|11134|11087|11130|11089|11137|11108|11119|11084|360
1657878000000|2022-07-15 09:40:00|11134|11090|11137|11109|11137|11110|11124|11089|27
1657878300000|2022-07-15 09:45:00|11128|11110|11100|11083|11137|11110|11100|11083|2343
1657878600000|2022-07-15 09:50:00||11085||11083||11085||11083|199
1657878900000|2022-07-15 09:55:00|11112|11092|11103|11083|11119|11100|11100|11083|1173
1657879200000|2022-07-15 10:00:00|11099|11078|11103|11080|11104|11080|11086|11078|1204
1657879500000|2022-07-15 10:05:00|11104||11103||11104||11099||115
1657879800000|2022-07-15 10:10:00|11092|11095|11104|11080|11104|11095|11091|11080|318
1657880100000|2022-07-15 10:15:00|11100|11083|11104|11085|11104|11085|11099|11080|578
1657880400000|2022-07-15 10:20:00|11129|11108|11130|11086|11140|11120|11111|11080|2316
1657880700000|2022-07-15 10:25:00|11129|11088|11132|11096|11137|11096|11129|11083|57
1657881000000|2022-07-15 10:30:00|11126|11113|11118|11096|11137|11113|11117|11096|624
1657881300000|2022-07-15 10:35:00|11129|11090|11114|11096|11131|11096|11107|11090|354
1657881600000|2022-07-15 10:40:00|11120|11099|11125|11096|11126|11100|11113|11096|69
1657881900000|2022-07-15 10:45:00|11124|11098|11124|11096|11125|11098|11122|11096|10
1657882200000|2022-07-15 10:50:00|11125|11101|11124|11101|11125|11101|11118|11101|53
1657882500000|2022-07-15 10:55:00|11125||11118||11125||11116||313
1657882800000|2022-07-15 11:00:00|11125|11105|11135|11125|11135|11134|11122|11101|9853
1657883100000|2022-07-15 11:05:00|11144|11127|11145|11125|11145|11135|11135|11125|9338
1657883400000|2022-07-15 11:10:00|11140|11128|11150|11140|11150|11145|11135|11128|6375
1657883700000|2022-07-15 11:15:00|11144|11136|11150|11140|11150|11140|11140|11135|3809
1657884000000|2022-07-15 11:20:00|11145|11136|11149|11142|11150|11144|11141|11128|4300
1657884300000|2022-07-15 11:25:00|11145|11145|11144|11140|11150|11145|11144|11140|2914
1657884600000|2022-07-15 11:30:00|11145|11144|11149|11140|11160|11149|11144|11140|3804
1657884900000|2022-07-15 11:35:00|11148|11144|11150|11133|11150|11145|11144|11128|4306
1657885200000|2022-07-15 11:40:00|11140|11128|11136|11125|11150|11129|11125|11120|5391
1657885500000|2022-07-15 11:45:00|11124|11120|11136|11130|11136|11130|11111|11101|5074
1657885800000|2022-07-15 11:50:00|11132|11125|11132|11120|11132|11125|11125|11120|1786
1657886100000|2022-07-15 11:55:00|11125|11125|11120|11101|11132|11125|11110|11101|8895
1657886400000|2022-07-15 12:00:00|11110|11103|11119|11103|11120|11106|11105|11103|4302
1657886700000|2022-07-15 12:05:00|11109|11104|11109|11097|11119|11105|11097|11096|12065
1657887000000|2022-07-15 12:10:00|11104|11098|11115|11107|11115|11108|11097|11090|8409
1657887300000|2022-07-15 12:15:00|11114|11108|11092|11084|11115|11108|11090|11080|24597
1657887600000|2022-07-15 12:20:00|11090|11083|11090|11085|11090|11086|11080|11075|7384
1657887900000|2022-07-15 12:25:00|11092|11080|11129|11115|11132|11121|11092|11080|11714
1657888200000|2022-07-15 12:30:00|11126|11108|11091|11067|11132|11127|11069|11040|68682
1657888500000|2022-07-15 12:35:00|11083|11065|11149|11140|11149|11147|11078|11060|33071
1657888800000|2022-07-15 12:40:00|11148|11136|11164|11160|11175|11166|11137|11125|43774
1657889100000|2022-07-15 12:45:00|11170|11159|11198|11176|11234|11218|11161|11155|67920
1657889400000|2022-07-15 12:50:00|11200|11177|11199|11185|11210|11199|11185|11177|53535
1657889700000|2022-07-15 12:55:00|11194|11187|11195|11192|11210|11197|11186|11185|28368
1657890000000|2022-07-15 13:00:00|11197|11194|11234|11225|11234|11227|11190|11189|35875
1657890300000|2022-07-15 13:05:00|11229|11224|11230|11229|11248|11246|11226|11220|50954
1657890600000|2022-07-15 13:10:00|11229|11217|11239|11221|11244|11230|11213|11210|39315
1657890900000|2022-07-15 13:15:00|11234|11225|11229|11225|11239|11232|11219|11210|20724
1657891200000|2022-07-15 13:20:00|11230|11229|11220|11216|11237|11233|11207|11201|28567
1657891500000|2022-07-15 13:25:00|11233|11222|11251|11222|11295|11291|11232|11216|146289
1657891800000|2022-07-15 13:30:00|11254|11250|11329|11325|11358|11356|11241|11235|2994638
1657892100000|2022-07-15 13:35:00|11328|11327|11344|11342|11384|11383|11328|11327|1072882
1657892400000|2022-07-15 13:40:00|11346|11341|11334|11331|11354|11352|11283|11281|872878
1657892700000|2022-07-15 13:45:00|11333|11332|11256|11255|11334|11332|11242|11241|641356
1657893000000|2022-07-15 13:50:00|11257|11256|11210|11209|11273|11271|11159|11157|1051062
1657893300000|2022-07-15 13:55:00|11209|11208|11249|11246|11262|11261|11188|11186|525209
1657893600000|2022-07-15 14:00:00|11250|11248|11288|11285|11342|11340|11250|11246|839745
1657893900000|2022-07-15 14:05:00|11287|11284|11247|11244|11306|11305|11243|11242|508149
1657894200000|2022-07-15 14:10:00|11246|11245|11245|11243|11283|11281|11208|11207|561539
1657894500000|2022-07-15 14:15:00|11247|11244|11267|11265|11289|11288|11223|11222|439305
1657894800000|2022-07-15 14:20:00|11263|11262|11286|11285|11288|11287|11210|11209|457124
1657895100000|2022-07-15 14:25:00|11287|11286|11320|11319|11352|11350|11276|11275|558316
1657895400000|2022-07-15 14:30:00|11321|11320|11352|11350|11367|11366|11321|11320|458871
1657895700000|2022-07-15 14:35:00|11351|11349|11323|11322|11357|11356|11295|11293|572843
1657896000000|2022-07-15 14:40:00|11325|11323|11301|11300|11328|11327|11298|11297|402695
1657896300000|2022-07-15 14:45:00|11300|11299|11319|11318|11323|11322|11273|11272|387735
1657896600000|2022-07-15 14:50:00|11318|11317|11314|11313|11332|11331|11304|11303|261659
1657896900000|2022-07-15 14:55:00|11313|11312|11347|11346|11360|11359|11307|11306|390096
1657897200000|2022-07-15 15:00:00|11348|11347|11364|11363|11369|11368|11335|11334|312318
1657897500000|2022-07-15 15:05:00|11365|11362|11405|11403|11412|11411|11356|11354|603363
1657897800000|2022-07-15 15:10:00|11404|11404|11435|11434|11436|11435|11401|11399|444746
1657898100000|2022-07-15 15:15:00|11436|11435|11437|11436|11451|11450|11409|11407|467884
1657898400000|2022-07-15 15:20:00|11438|11435|11460|11459|11464|11463|11436|11435|389777
1657898700000|2022-07-15 15:25:00|11459|11458|11447|11445|11481|11480|11445|11443|442737
1657899000000|2022-07-15 15:30:00|11448|11446|11450|11449|11474|11473|11435|11434|359606
1657899300000|2022-07-15 15:35:00|11451|11450|11454|11452|11470|11469|11439|11438|264476
1657899600000|2022-07-15 15:40:00|11453|11451|11437|11436|11455|11454|11430|11429|262829
1657899900000|2022-07-15 15:45:00|11438|11437|11460|11458|11468|11467|11428|11427|222794
1657900200000|2022-07-15 15:50:00|11459|11456|11445|11444|11461|11459|11433|11432|293428
1657900500000|2022-07-15 15:55:00|11444|11443|11452|11451|11467|11466|11443|11441|331344
1657900800000|2022-07-15 16:00:00|11453|11452|11454|11453|11459|11458|11430|11428|234226
1657901100000|2022-07-15 16:05:00|11453|11452|11420|11419|11454|11452|11405|11404|270238
1657901400000|2022-07-15 16:10:00|11419|11418|11415|11413|11429|11428|11405|11404|243010
1657901700000|2022-07-15 16:15:00|11414|11414|11416|11415|11417|11415|11393|11392|328337
1657902000000|2022-07-15 16:20:00|11415|11414|11429|11428|11444|11443|11415|11414|243329
1657902300000|2022-07-15 16:25:00|11428|11426|11440|11439|11444|11443|11419|11417|251185
1657902600000|2022-07-15 16:30:00|11439|11438|11413|11412|11441|11440|11404|11403|244021
1657902900000|2022-07-15 16:35:00|11412|11411|11419|11417|11425|11424|11407|11406|184186
1657903200000|2022-07-15 16:40:00|11418|11416|11433|11432|11433|11432|11401|11400|208790
1657903500000|2022-07-15 16:45:00|11434|11431|11445|11444|11448|11447|11431|11430|306931
1657903800000|2022-07-15 16:50:00|11446|11445|11437|11436|11457|11455|11429|11428|278206
1657904100000|2022-07-15 16:55:00|11438|11437|11440|11440|11456|11454|11436|11434|190246
1657904400000|2022-07-15 17:00:00|11442|11442|11467|11465|11467|11466|11442|11441|237601
1657904700000|2022-07-15 17:05:00|11468|11466|11478|11477|11480|11479|11458|11457|230709
1657905000000|2022-07-15 17:10:00|11477|11476|11487|11486|11488|11487|11472|11471|246224
1657905300000|2022-07-15 17:15:00|11486|11485|11484|11484|11486|11485|11455|11454|203157
1657905600000|2022-07-15 17:20:00|11485|11483|11485|11483|11495|11494|11474|11473|150186
1657905900000|2022-07-15 17:25:00|11486|11484|11486|11485|11486|11485|11465|11464|273186
1657906200000|2022-07-15 17:30:00|11487|11486|11490|11489|11500|11499|11485|11484|201793
1657906500000|2022-07-15 17:35:00|11489|11488|11505|11504|11508|11507|11489|11488|359595
1657906800000|2022-07-15 17:40:00|11506|11505|11507|11506|11512|11511|11496|11495|182391
1657907100000|2022-07-15 17:45:00|11506|11505|11505|11504|11519|11518|11491|11490|183384
1657907400000|2022-07-15 17:50:00|11506|11505|11510|11508|11523|11522|11501|11500|238554
1657907700000|2022-07-15 17:55:00|11509|11507|11531|11530|11532|11531|11507|11506|222767
1657908000000|2022-07-15 18:00:00|11532|11531|11526|11524|11547|11546|11519|11518|312565
1657908300000|2022-07-15 18:05:00|11528|11526|11542|11541|11560|11558|11528|11526|253439
1657908600000|2022-07-15 18:10:00|11543|11542|11550|11549|11552|11550|11538|11537|164458
1657908900000|2022-07-15 18:15:00|11549|11548|11545|11544|11556|11555|11533|11531|173634
1657909200000|2022-07-15 18:20:00|11544|11543|11525|11523|11544|11543|11516|11514|250976
1657909500000|2022-07-15 18:25:00|11524|11524|11538|11537|11539|11538|11508|11507|215381
1657909800000|2022-07-15 18:30:00|11537|11536|11533|11531|11544|11543|11529|11527|184805
1657910100000|2022-07-15 18:35:00|11534|11532|11517|11516|11536|11535|11514|11513|143184
1657910400000|2022-07-15 18:40:00|11516|11515|11524|11523|11526|11525|11513|11512|158993
1657910700000|2022-07-15 18:45:00|11523|11522|11532|11531|11534|11533|11522|11521|117952
1657911000000|2022-07-15 18:50:00|11531|11530|11503|11502|11537|11535|11503|11502|273096
1657911300000|2022-07-15 18:55:00|11504|11503|11476|11475|11504|11503|11475|11474|391685
1657911600000|2022-07-15 19:00:00|11475|11474|11462|11461|11475|11474|11450|11449|472494
1657911900000|2022-07-15 19:05:00|11461|11460|11441|11440|11461|11460|11432|11431|428458
1657912200000|2022-07-15 19:10:00|11440|11439|11417|11416|11453|11452|11416|11415|544830
1657912500000|2022-07-15 19:15:00|11416|11415|11417|11416|11426|11425|11407|11406|339139
1657912800000|2022-07-15 19:20:00|11418|11417|11439|11438|11446|11445|11418|11417|436510
1657913100000|2022-07-15 19:25:00|11438|11437|11438|11437|11450|11449|11432|11431|317984
1657913400000|2022-07-15 19:30:00|11437|11436|11395|11394|11443|11442|11390|11389|449691
1657913700000|2022-07-15 19:35:00|11396|11395|11402|11401|11418|11417|11389|11388|501535
1657914000000|2022-07-15 19:40:00|11401|11400|11398|11397|11410|11409|11393|11392|652098
1657914300000|2022-07-15 19:45:00|11397|11396|11355|11354|11397|11396|11352|11351|841709
1657914600000|2022-07-15 19:50:00|11356|11355|11318|11317|11370|11363|11286|11285|1866621
1657914900000|2022-07-15 19:55:00|11319|11318|11362|11357|11362|11358|11313|11312|2163115
1657915200000|2022-07-15 20:00:00|11361|11348|11365|11360|11410|11402|11349|11340|7586064
1657915500000|2022-07-15 20:05:00|11362|11361|11360|11344|11368|11363|11351|11343|40535
1657915800000|2022-07-15 20:10:00|11363|11355|11370|11367|11373|11369|11360|11355|30127
1657916100000|2022-07-15 20:15:00|11368|11366|11370|11365|11372|11371|11368|11365|12374
1657916400000|2022-07-15 20:20:00|11368|11357|11370|11366|11370|11367|11365|11357|13100
1657916700000|2022-07-15 20:25:00|11372|11367|11381|11378|11385|11380|11372|11367|17156
1657917000000|2022-07-15 20:30:00|11380|11377|11378|11375|11385|11380|11375|11373|16077
1657917300000|2022-07-15 20:35:00|11379|11373|11380|11375|11380|11377|11378|11373|6990
1657917600000|2022-07-15 20:40:00|11379|11373|11380|11375|11380|11376|11377|11373|3906
1657917900000|2022-07-15 20:45:00|11379|11374|11379|11375|11380|11376|11378|11373|7056
1657918200000|2022-07-15 20:50:00|11378||11376||11378||11376||1907
1657918500000|2022-07-15 20:55:00|11377|11376|11380|11375|11380|11378|11376|11373|6500
1658131200000|2022-07-18 08:00:00|11529|11471|11499|11473|11529|11507|11499|11471|2875
1658131500000|2022-07-18 08:05:00|11500|11475|11512|11501|11512|11501|11497|11468|5144
1658131800000|2022-07-18 08:10:00|11510|11490|11510|11501|11512|11506|11510|11487|1755
1658132100000|2022-07-18 08:15:00|11512|11510|11510|11490|11520|11514|11500|11490|4416
1658132400000|2022-07-18 08:20:00|11500|11497|11510|11500|11510|11500|11500|11497|713
1658132700000|2022-07-18 08:25:00|11520|11509|11530|11511|11530|11515|11520|11500|12633
1658133000000|2022-07-18 08:30:00|11528|11510|11528|11511|11528|11513|11519|11510|887
1658133300000|2022-07-18 08:35:00|11527|11510|11516|11510|11527|11513|11515|11510|1343
1658133600000|2022-07-18 08:40:00|11519|11511|11519|11512|11519|11516|11519|11510|1952
1658133900000|2022-07-18 08:45:00|11517|11510|11530|11524|11530|11525|11517|11510|3329
1658134200000|2022-07-18 08:50:00|11528|11515|11529|11518|11530|11518|11528|11512|1430
1658134500000|2022-07-18 08:55:00|11525|11522|11529|11522|11529|11526|11525|11522|338
1658134800000|2022-07-18 09:00:00|11526|11518|11529|11518|11529|11518|11526|11518|448
1658135100000|2022-07-18 09:05:00|11525|11519|11515|11500|11525|11519|11504|11500|2512
1658135400000|2022-07-18 09:10:00|11520|11508|11524|11508|11525|11511|11520|11508|1670
1658135700000|2022-07-18 09:15:00|11522|11510|11522|11513|11524|11513|11522|11508|59
1658136000000|2022-07-18 09:20:00|11523|11508|11523|11515|11523|11515|11523|11508|346
1658136300000|2022-07-18 09:25:00|11517|11511|11523|11508|11523|11511|11517|11508|1500
1658136600000|2022-07-18 09:30:00|11515|11506|11510|11500|11515|11506|11507|11500|3300
1658136900000|2022-07-18 09:35:00||11501||11508||11508||11501|424
1658137200000|2022-07-18 09:40:00|11508|11502|11509|11501|11510|11508|11508|11501|1740
1658137500000|2022-07-18 09:45:00|11508|11502|11508|11501|11509|11502|11502|11500|402
1658137800000|2022-07-18 09:50:00|11507|11500|11500|11486|11509|11501|11493|11480|905
1658138100000|2022-07-18 09:55:00||11492||11486||11492||11486|1025
1658138400000|2022-07-18 10:00:00||11487||11496||11497||11486|226
1658138700000|2022-07-18 10:05:00||11491||11491||11491||11491|603
1658139000000|2022-07-18 10:10:00|11502|11487|11509|11503|11509|11503|11501|11486|1653
1658139300000|2022-07-18 10:15:00|11510|11500|11509|11497|11510|11504|11509|11496|890
1658139600000|2022-07-18 10:20:00||11498||11504||11504||11496|273
1658139900000|2022-07-18 10:25:00|11510|11500|11510|11500|11510|11500|11504|11500|1029
1658140200000|2022-07-18 10:30:00|11505|11501|11500|11492|11505|11501|11500|11488|843
1658140500000|2022-07-18 10:35:00|11510|11497|11510|11492|11510|11497|11510|11492|404
1658140800000|2022-07-18 10:40:00|11498|11497|11510|11493|11510|11497|11496|11492|380
1658141100000|2022-07-18 10:45:00|11500|11492|11500|11492|11500|11496|11500|11492|143
1658141400000|2022-07-18 10:50:00|||||||||148
1658141700000|2022-07-18 10:55:00|11499||11499||11499||11497||83
1658142000000|2022-07-18 11:00:00|11497|11488|11497|11490|11497|11490|11475|11452|14396
1658142300000|2022-07-18 11:05:00|11499|11485|11495|11490|11499|11495|11485|11481|10910
1658142600000|2022-07-18 11:10:00|11498|11492|11495|11490|11500|11496|11495|11490|14324
1658142900000|2022-07-18 11:15:00|11494|11485|11500|11492|11500|11492|11490|11485|3855
1658143200000|2022-07-18 11:20:00|11504|11499|11493|11492|11510|11504|11493|11492|21703
1658143500000|2022-07-18 11:25:00|11505|11490|11510|11495|11510|11498|11492|11490|3879
1658143800000|2022-07-18 11:30:00|11507|11500|11510|11502|11515|11511|11505|11500|12309
1658144100000|2022-07-18 11:35:00|11509|11505|11505|11501|11510|11507|11505|11500|2375
1658144400000|2022-07-18 11:40:00|11503|11500|11495|11494|11503|11500|11495|11490|5120
1658144700000|2022-07-18 11:45:00|11500|11500|11510|11503|11510|11507|11500|11494|5906
1658145000000|2022-07-18 11:50:00|11507|11504|11515|11512|11515|11513|11507|11504|6559
1658145300000|2022-07-18 11:55:00|11512|11510|11512|11510|11515|11512|11510|11504|5557
1658145600000|2022-07-18 12:00:00|11515|11513|11516|11510|11518|11517|11512|11510|9778
1658145900000|2022-07-18 12:05:00|11515|11504|11515|11504|11518|11515|11510|11504|11517
1658146200000|2022-07-18 12:10:00|11510|11505|11509|11501|11515|11509|11507|11500|7063
1658146500000|2022-07-18 12:15:00|11507|11506|11497|11480|11515|11506|11491|11480|11973
1658146800000|2022-07-18 12:20:00|11490|11476|11474|11468|11490|11476|11470|11465|11433
1658147100000|2022-07-18 12:25:00|11472|11469|11474|11465|11480|11470|11469|11462|5856
1658147400000|2022-07-18 12:30:00|11470|11468|11489|11476|11490|11483|11470|11465|6679
1658147700000|2022-07-18 12:35:00|11484|11480|11483|11476|11489|11483|11475|11465|6804
1658148000000|2022-07-18 12:40:00|11487|11479|11495|11489|11497|11489|11481|11475|5638
1658148300000|2022-07-18 12:45:00|11491|11480|11480|11471|11491|11486|11476|11468|12524
1658148600000|2022-07-18 12:50:00|11478|11470|11493|11491|11493|11491|11478|11470|5524
1658148900000|2022-07-18 12:55:00|11495|11480|11507|11495|11507|11499|11495|11480|12299
1658149200000|2022-07-18 13:00:00|11500|11499|11495|11486|11507|11505|11490|11480|13981
1658149500000|2022-07-18 13:05:00|11500|11491|11507|11501|11507|11501|11497|11484|21041
1658149800000|2022-07-18 13:10:00|11506|11504|11506|11496|11515|11512|11497|11485|16995
1658150100000|2022-07-18 13:15:00|11507|11498|11507|11500|11515|11514|11501|11496|12500
1658150400000|2022-07-18 13:20:00|11515|11502|11498|11497|11515|11507|11498|11490|13900
1658150700000|2022-07-18 13:25:00|11510|11501|11500|11490|11530|11528|11495|11490|35351
1658151000000|2022-07-18 13:30:00|11506|11495|11583|11580|11625|11624|11458|11455|1725271
1658151300000|2022-07-18 13:35:00|11582|11578|11505|11501|11582|11580|11501|11500|870165
1658151600000|2022-07-18 13:40:00|11504|11499|11493|11490|11521|11519|11469|11467|660136
1658151900000|2022-07-18 13:45:00|11494|11489|11552|11551|11556|11555|11471|11469|547716
1658152200000|2022-07-18 13:50:00|11551|11550|11591|11589|11591|11590|11550|11548|408655
1658152500000|2022-07-18 13:55:00|11590|11588|11613|11611|11645|11644|11588|11587|585831
1658152800000|2022-07-18 14:00:00|11614|11612|11605|11602|11657|11656|11583|11582|504380
1658153100000|2022-07-18 14:05:00|11603|11603|11570|11569|11603|11603|11549|11547|401099
1658153400000|2022-07-18 14:10:00|11571|11570|11549|11546|11583|11582|11536|11535|335544
1658153700000|2022-07-18 14:15:00|11547|11547|11542|11541|11561|11560|11518|11516|362694
1658154000000|2022-07-18 14:20:00|11540|11540|11540|11538|11561|11560|11532|11530|338999
1658154300000|2022-07-18 14:25:00|11541|11539|11539|11537|11552|11551|11520|11518|323940
1658154600000|2022-07-18 14:30:00|11537|11536|11578|11577|11578|11577|11536|11534|218644
1658154900000|2022-07-18 14:35:00|11579|11578|11538|11536|11589|11587|11527|11526|273280
1658155200000|2022-07-18 14:40:00|11539|11537|11528|11527|11547|11545|11525|11523|144321
1658155500000|2022-07-18 14:45:00|11529|11526|11510|11508|11529|11526|11490|11489|363096
1658155800000|2022-07-18 14:50:00|11509|11507|11535|11534|11544|11543|11501|11500|197853
1658156100000|2022-07-18 14:55:00|11536|11533|11560|11559|11570|11569|11526|11525|302967
1658156400000|2022-07-18 15:00:00|11561|11560|11569|11568|11578|11576|11559|11557|170736
1658156700000|2022-07-18 15:05:00|11570|11569|11577|11575|11587|11586|11568|11567|197756
1658157000000|2022-07-18 15:10:00|11578|11576|11585|11583|11585|11583|11566|11565|163671
1658157300000|2022-07-18 15:15:00|11584|11582|11606|11604|11625|11624|11581|11580|317637
1658157600000|2022-07-18 15:20:00|11605|11602|11619|11617|11627|11626|11599|11597|194780
1658157900000|2022-07-18 15:25:00|11620|11618|11647|11646|11648|11647|11615|11614|410267
1658158200000|2022-07-18 15:30:00|11648|11647|11687|11684|11694|11693|11641|11640|506656
1658158500000|2022-07-18 15:35:00|11688|11686|11698|11696|11699|11698|11678|11677|282370
1658158800000|2022-07-18 15:40:00|11697|11697|11705|11704|11717|11716|11679|11678|337150
1658159100000|2022-07-18 15:45:00|11704|11703|11672|11671|11715|11713|11672|11671|241581
1658159400000|2022-07-18 15:50:00|11673|11670|11676|11675|11697|11696|11666|11663|203491
1658159700000|2022-07-18 15:55:00|11677|11676|11690|11689|11706|11705|11664|11662|217737
1658160000000|2022-07-18 16:00:00|11691|11690|11679|11678|11692|11690|11672|11671|161739
1658160300000|2022-07-18 16:05:00|11678|11677|11671|11669|11685|11684|11663|11661|172401
1658160600000|2022-07-18 16:10:00|11672|11670|11693|11692|11700|11699|11669|11668|158460
1658160900000|2022-07-18 16:15:00|11695|11693|11711|11710|11720|11719|11689|11688|256760
1658161200000|2022-07-18 16:20:00|11712|11711|11710|11709|11724|11723|11709|11708|174943
1658161500000|2022-07-18 16:25:00|11711|11710|11697|11695|11714|11712|11686|11685|180380
1658161800000|2022-07-18 16:30:00|11698|11696|11683|11682|11699|11698|11682|11681|355892
1658162100000|2022-07-18 16:35:00|11682|11681|11687|11686|11699|11698|11680|11678|146729
1658162400000|2022-07-18 16:40:00|11686|11685|11686|11684|11695|11693|11672|11670|217941
1658162700000|2022-07-18 16:45:00|11685|11685|11681|11678|11704|11703|11675|11673|180100
1658163000000|2022-07-18 16:50:00|11680|11679|11666|11664|11682|11681|11665|11664|139638
1658163300000|2022-07-18 16:55:00|11665|11665|11670|11668|11678|11677|11664|11662|113925
1658163600000|2022-07-18 17:00:00|11669|11667|11684|11682|11684|11683|11667|11666|94546
1658163900000|2022-07-18 17:05:00|11683|11683|11676|11675|11691|11690|11675|11673|111439
1658164200000|2022-07-18 17:10:00|11677|11676|11690|11689|11692|11691|11674|11673|135926
1658164500000|2022-07-18 17:15:00|11691|11690|11659|11657|11692|11691|11658|11656|200086
1658164800000|2022-07-18 17:20:00|11658|11656|11625|11624|11665|11664|11613|11612|378244
1658165100000|2022-07-18 17:25:00|11624|11623|11659|11657|11660|11659|11624|11623|245244
1658165400000|2022-07-18 17:30:00|11658|11658|11605|11602|11665|11663|11596|11595|342813
1658165700000|2022-07-18 17:35:00|11604|11601|11588|11587|11611|11610|11580|11578|224312
1658166000000|2022-07-18 17:40:00|11587|11586|11568|11566|11600|11599|11566|11565|283372
1658166300000|2022-07-18 17:45:00|11570|11567|11551|11550|11584|11582|11548|11547|237928
1658166600000|2022-07-18 17:50:00|11550|11549|11552|11551|11560|11559|11545|11543|202207
1658166900000|2022-07-18 17:55:00|11553|11552|11495|11494|11555|11554|11466|11464|517552
1658167200000|2022-07-18 18:00:00|11494|11493|11499|11498|11509|11508|11483|11482|294986
1658167500000|2022-07-18 18:05:00|11498|11497|11484|11483|11505|11503|11468|11466|252925
1658167800000|2022-07-18 18:10:00|11485|11484|11522|11521|11523|11521|11480|11479|222885
1658168100000|2022-07-18 18:15:00|11521|11520|11522|11521|11537|11536|11517|11515|167911
1658168400000|2022-07-18 18:20:00|11521|11520|11510|11508|11529|11528|11506|11504|160093
1658168700000|2022-07-18 18:25:00|11509|11509|11474|11473|11514|11513|11464|11463|169629
1658169000000|2022-07-18 18:30:00|11472|11470|11467|11465|11478|11477|11445|11444|240407
1658169300000|2022-07-18 18:35:00|11466|11464|11474|11473|11485|11484|11461|11459|226163
1658169600000|2022-07-18 18:40:00|11473|11471|11433|11430|11475|11473|11425|11424|272146
1658169900000|2022-07-18 18:45:00|11432|11431|11451|11450|11452|11451|11425|11423|192633
1658170200000|2022-07-18 18:50:00|11452|11451|11405|11402|11454|11451|11387|11386|320019
1658170500000|2022-07-18 18:55:00|11404|11403|11390|11388|11407|11406|11379|11378|207997
1658170800000|2022-07-18 19:00:00|11389|11387|11387|11385|11411|11409|11372|11371|243531
1658171100000|2022-07-18 19:05:00|11389|11387|11414|11411|11419|11417|11387|11386|179112
1658171400000|2022-07-18 19:10:00|11416|11414|11416|11414|11422|11421|11399|11398|192818
1658171700000|2022-07-18 19:15:00|11415|11413|11421|11419|11431|11430|11407|11406|178459
1658172000000|2022-07-18 19:20:00|11420|11418|11425|11423|11452|11450|11418|11416|284825
1658172300000|2022-07-18 19:25:00|11426|11424|11389|11387|11428|11427|11388|11387|214966
1658172600000|2022-07-18 19:30:00|11388|11388|11372|11371|11395|11394|11359|11357|272021
1658172900000|2022-07-18 19:35:00|11371|11369|11350|11349|11385|11383|11347|11346|234451
1658173200000|2022-07-18 19:40:00|11351|11350|11348|11346|11359|11358|11334|11333|296773
1658173500000|2022-07-18 19:45:00|11347|11345|11319|11317|11349|11347|11317|11316|363799
1658173800000|2022-07-18 19:50:00|11318|11315|11372|11371|11375|11373|11315|11313|408474
1658174100000|2022-07-18 19:55:00|11370|11370|11379|11375|11386|11384|11362|11361|890113
1658174400000|2022-07-18 20:00:00|11378|11376|11366|11354|11384|11376|11360|11354|3953188
1658174700000|2022-07-18 20:05:00|11365|11360|11370|11366|11377|11370|11365|11360|3479
1658175000000|2022-07-18 20:10:00|11369|11360|11375|11371|11376|11371|11366|11360|10929
1658175300000|2022-07-18 20:15:00|11374|11372|11376|11370|11376|11372|11371|11370|2750
1658175600000|2022-07-18 20:20:00|11374|11371|11375|11370|11376|11371|11374|11367|1968
1658175900000|2022-07-18 20:25:00|11376|11372|11376|11373|11376|11373|11376|11372|1567
1658176200000|2022-07-18 20:30:00|11375|11372|11376|11372|11376|11372|11372|11365|1713
1658176500000|2022-07-18 20:35:00|11375|11370|11376|11372|11376|11372|11374|11370|2101
1658176800000|2022-07-18 20:40:00|11374|11371|11374|11360|11374|11371|11368|11360|1038
1658177100000|2022-07-18 20:45:00|11368|11361|11368|11362|11368|11362|11368|11361|405
1658177400000|2022-07-18 20:50:00|11369|11360|11369|11360|11369|11360|11369|11360|469
1658177700000|2022-07-18 20:55:00|11367|11361|11374|11362|11374|11368|11367|11361|1695
1658178000000|2022-07-18 21:00:00|||||||||112
1658178300000|2022-07-18 21:05:00|||||||||308
1658178600000|2022-07-18 21:10:00||11370||11365||11370||11365|245
1658178900000|2022-07-18 21:15:00|11368||11370||11370||11368||211
1658179200000|2022-07-18 21:20:00|11369|11351|11370|11355|11370|11356|11353|11349|13365
1658179500000|2022-07-18 21:25:00||11360||11355||11365||11355|1640
1658179800000|2022-07-18 21:30:00|11369|11356|11359|11356|11369|11358|11356|11355|1023
1658180100000|2022-07-18 21:35:00|11360|11359|11369|11360|11369|11360|11360|11359|676
1658180400000|2022-07-18 21:40:00|11365|11359|11365|11340|11369|11359|11360|11340|1232
1658180700000|2022-07-18 21:45:00|11361|11341|11363|11345|11365|11350|11358|11341|1089
1658181000000|2022-07-18 21:50:00|11356|11346|11355|11346|11356|11353|11351|11346|7859
1658181300000|2022-07-18 21:55:00|11351|11345|11355|11345|11355|11348|11345|11341|8418
1658181600000|2022-07-18 22:00:00|11363|11357|11353|11345|11363|11357|11351|11345|3933
1658181900000|2022-07-18 22:05:00|11350|11346|11353|11345|11353|11346|11350|11345|1741
1658182200000|2022-07-18 22:10:00|11360|11347|11355|11352|11369|11360|11355|11345|7034
1658182500000|2022-07-18 22:15:00|11352|11351|11355|11341|11355|11351|11352|11340|1530
1658182800000|2022-07-18 22:20:00|11368|11344|11350|11345|11368|11355|11350|11341|11929
1658183100000|2022-07-18 22:25:00|11367|11344|11367|11360|11367|11360|11365|11344|3631
1658183400000|2022-07-18 22:30:00||11361||11361||11365||11360|867
1658183700000|2022-07-18 22:35:00|11370|11366|11379|11376|11380|11377|11370|11366|6647
1658184000000|2022-07-18 22:40:00|11377|11375|11385|11377|11385|11379|11377|11365|1550
1658184300000|2022-07-18 22:45:00|11384|11380|11392|11382|11392|11385|11384|11376|3613
1658184600000|2022-07-18 22:50:00|11386|11386|11390|11376|11392|11386|11386|11376|561
1658184900000|2022-07-18 22:55:00|11385|11383|11390|11385|11390|11385|11385|11382|507
1658185200000|2022-07-18 23:00:00|11389|11383|11387|11376|11390|11386|11387|11376|3186
1658185500000|2022-07-18 23:05:00|11384|11365|11384|11370|11384|11370|11374|11365|904
1658185800000|2022-07-18 23:10:00|11383|11377|11390|11380|11390|11389|11383|11370|5525
1658186100000|2022-07-18 23:15:00|11388|11382|11388|11382|11388|11382|11388|11382|1393
1658186400000|2022-07-18 23:20:00|11390|11383|11386|11380|11390|11383|11386|11380|782
1658186700000|2022-07-18 23:25:00|11388|11381|11388|11381|11388|11383|11388|11381|303
1658187000000|2022-07-18 23:30:00|11389|11386|11393|11384|11393|11386|11389|11381|4702
1658187300000|2022-07-18 23:35:00|11391|11388|11399|11391|11399|11391|11391|11385|3972
1658187600000|2022-07-18 23:40:00|11397|11394|11397|11383|11398|11394|11390|11381|3222
1658187900000|2022-07-18 23:45:00|11398|11391|11398|11394|11398|11394|11398|11391|577
1658188200000|2022-07-18 23:50:00|11397|11393|11410|11405|11414|11405|11397|11393|2903
1658188500000|2022-07-18 23:55:00|11424|11410|11415|11400|11424|11414|11403|11400|23659
1658217600000|2022-07-19 08:00:00|11422|11392|11400|11370|11422|11392|11370|11352|5848
1658217900000|2022-07-19 08:05:00||11375||11387||11387||11370|987
1658218200000|2022-07-19 08:10:00||11371||11378||11384||11370|653
1658218500000|2022-07-19 08:15:00||11372||11372||11378||11372|281
1658218800000|2022-07-19 08:20:00|11398|11381|11400|11370|11400|11393|11398|11370|679
1658219100000|2022-07-19 08:25:00||11387||11370||11387||11370|357
1658219400000|2022-07-19 08:30:00||11378||11394||11394||11370|192
1658219700000|2022-07-19 08:35:00|11402|11382|11402|11388|11402|11394|11402|11373|532
1658220000000|2022-07-19 08:40:00|11400|11384|11429|11410|11429|11419|11400|11384|1617
1658220300000|2022-07-19 08:45:00|11428||11419||11428||11419||17
1658220600000|2022-07-19 08:50:00|11417|11412|11412|11395|11419|11412|11412|11388|2623
1658220900000|2022-07-19 08:55:00|11428|11412|11427|11410|11428|11412|11427|11398|2424
1658221200000|2022-07-19 09:00:00||11407||11403||11407||11398|22
1658221500000|2022-07-19 09:05:00|||||||||44
1658221800000|2022-07-19 09:10:00|11424|11406|11427|11420|11427|11420|11424|11392|656
1658222100000|2022-07-19 09:15:00|11425|11398|11427|11398|11427|11410|11420|11392|2984
1658222400000|2022-07-19 09:20:00|11428|11396|11458|11414|11458|11439|11428|11394|2554
1658222700000|2022-07-19 09:25:00|11456|11410|11458|11424|11458|11427|11445|11408|80
1658223000000|2022-07-19 09:30:00|11457|11419|11458|11438|11458|11442|11457|11419|274
1658223300000|2022-07-19 09:35:00|11455|11434|11450|11438|11455|11444|11450|11428|910
1658223600000|2022-07-19 09:40:00|11446|11428|11448|11440|11450|11442|11446|11419|1107
1658223900000|2022-07-19 09:45:00|11450|11444|11450|11434|11455|11451|11445|11434|3738
1658224200000|2022-07-19 09:50:00|11455|11440|11480|11458|11486|11461|11455|11434|4278
1658224500000|2022-07-19 09:55:00|11475|11450|11454|11431|11475|11455|11454|11429|1249
1658224800000|2022-07-19 10:00:00|11460|11432|11460|11450|11460|11455|11457|11432|1029
1658225100000|2022-07-19 10:05:00|11469|11460|11486|11467|11486|11467|11469|11450|1758
1658225400000|2022-07-19 10:10:00|11485|11468|11485|11469|11485|11471|11477|11467|1369
1658225700000|2022-07-19 10:15:00|11475|11467|11475|11468|11475|11470|11475|11467|50
1658226000000|2022-07-19 10:20:00|11485|11475|11485|11467|11485|11480|11484|11467|1017
1658226300000|2022-07-19 10:25:00|11479|11470|11480|11465|11485|11470|11477|11464|2812
1658226600000|2022-07-19 10:30:00|11485|11466|11486|11467|11486|11485|11485|11465|1573
1658226900000|2022-07-19 10:35:00|11488|11468|11493|11471|11493|11485|11488|11467|2663
1658227200000|2022-07-19 10:40:00|11498|11468|11500|11484|11500|11484|11498|11467|1194
1658227500000|2022-07-19 10:45:00|11497|11475|11500|11473|11500|11484|11495|11473|1895
1658227800000|2022-07-19 10:50:00|11499|11471|11499|11470|11499|11472|11490|11464|121
1658228100000|2022-07-19 10:55:00|11495|11468|11484|11464|11495|11481|11484|11464|1156
1658228400000|2022-07-19 11:00:00|11481|11474|11470|11456|11495|11480|11468|11456|14334
1658228700000|2022-07-19 11:05:00|11475|11460|11484|11458|11484|11483|11470|11456|4360
1658229000000|2022-07-19 11:10:00|11475|11462|11496|11480|11496|11486|11475|11460|8083
1658229300000|2022-07-19 11:15:00|11492|11481|11480|11460|11496|11481|11474|11460|1592
1658229600000|2022-07-19 11:20:00|11472|11465|11480|11465|11480|11472|11463|11465|479
1658229900000|2022-07-19 11:25:00|11478|11467|11489|11470|11490|11470|11478|11465|2287
1658230200000|2022-07-19 11:30:00|11488|11475|11485|11471|11488|11478|11480|11465|3421
1658230500000|2022-07-19 11:35:00|11475|11475|11475|11465|11485|11475|11472|11465|2302
1658230800000|2022-07-19 11:40:00|11467|11461|11475|11462|11475|11467|11467|11461|4629
1658231100000|2022-07-19 11:45:00|11465|11461|11469|11465|11475|11465|11465|11461|1402
1658231400000|2022-07-19 11:50:00|11468|11463|11497|11481|11498|11484|11468|11463|6697
1658231700000|2022-07-19 11:55:00|11491|11482|11497|11480|11497|11490|11485|11480|5886
1658232000000|2022-07-19 12:00:00|11485|11481|11489|11480|11497|11484|11485|11480|7786
1658232300000|2022-07-19 12:05:00|11495|11490|11495|11480|11497|11495|11485|11480|11628
1658232600000|2022-07-19 12:10:00|11490|11470|11477|11469|11490|11470|11475|11466|3553
1658232900000|2022-07-19 12:15:00|11490|11467|11479|11470|11490|11476|11479|11467|1086
1658233200000|2022-07-19 12:20:00|11475|11474|11472|11467|11475|11474|11472|11467|4344
1658233500000|2022-07-19 12:25:00|11475|11470|11489|11475|11489|11484|11475|11468|5450
1658233800000|2022-07-19 12:30:00|11481|11471|11480|11472|11481|11472|11473|11466|6115
1658234100000|2022-07-19 12:35:00|11478|11473|11490|11475|11490|11485|11471|11469|10103
1658234400000|2022-07-19 12:40:00|11485|11472|11488|11485|11491|11488|11483|11472|3660
1658234700000|2022-07-19 12:45:00|11490|11480|11495|11491|11495|11494|11484|11480|11084
1658235000000|2022-07-19 12:50:00|11496|11485|11515|11496|11525|11519|11490|11483|16009
1658235300000|2022-07-19 12:55:00|11509|11500|11498|11490|11515|11506|11498|11490|11438
1658235600000|2022-07-19 13:00:00|11500|11495|11510|11507|11510|11507|11500|11495|2899
1658235900000|2022-07-19 13:05:00|11508|11508|11510|11505|11510|11509|11504|11501|7141
1658236200000|2022-07-19 13:10:00|11508|11501|11528|11520|11533|11528|11507|11501|22882
1658236500000|2022-07-19 13:15:00|11523|11515|11535|11530|11538|11533|11520|11515|21321
1658236800000|2022-07-19 13:20:00|11534|11528|11563|11560|11585|11579|11530|11528|28340
1658237100000|2022-07-19 13:25:00|11570|11561|11570|11559|11586|11576|11550|11541|25137
1658237400000|2022-07-19 13:30:00|11568|11561|11465|11462|11590|11588|11462|11459|862586
1658237700000|2022-07-19 13:35:00|11466|11463|11457|11456|11483|11482|11452|11451|656299
1658238000000|2022-07-19 13:40:00|11458|11455|11451|11448|11476|11474|11426|11424|521419
1658238300000|2022-07-19 13:45:00|11453|11450|11413|11412|11464|11460|11408|11406|497722
1658238600000|2022-07-19 13:50:00|11414|11413|11443|11441|11457|11456|11404|11403|490968
1658238900000|2022-07-19 13:55:00|11442|11440|11513|11511|11530|11529|11436|11435|580720
1658239200000|2022-07-19 14:00:00|11514|11512|11475|11473|11516|11515|11463|11461|411915
1658239500000|2022-07-19 14:05:00|11474|11474|11459|11458|11478|11476|11419|11417|390894
1658239800000|2022-07-19 14:10:00|11460|11457|11486|11484|11525|11524|11428|11426|419925
1658240100000|2022-07-19 14:15:00|11487|11483|11446|11444|11487|11484|11434|11432|306888
1658240400000|2022-07-19 14:20:00|11447|11442|11487|11485|11503|11501|11441|11440|343910
1658240700000|2022-07-19 14:25:00|11486|11484|11528|11527|11548|11547|11484|11482|341030
1658241000000|2022-07-19 14:30:00|11530|11528|11512|11509|11538|11536|11509|11508|221309
1658241300000|2022-07-19 14:35:00|11511|11510|11512|11511|11519|11518|11501|11500|223185
1658241600000|2022-07-19 14:40:00|11513|11512|11534|11532|11554|11552|11502|11500|274472
1658241900000|2022-07-19 14:45:00|11535|11534|11568|11566|11569|11567|11532|11530|291533
1658242200000|2022-07-19 14:50:00|11567|11565|11581|11579|11586|11585|11559|11558|246384
1658242500000|2022-07-19 14:55:00|11582|11580|11581|11581|11585|11584|11568|11566|269426
1658242800000|2022-07-19 15:00:00|11582|11582|11604|11601|11614|11613|11575|11573|350098
1658243100000|2022-07-19 15:05:00|11605|11602|11614|11613|11620|11618|11590|11588|238078
1658243400000|2022-07-19 15:10:00|11615|11614|11630|11628|11639|11638|11604|11603|241636
1658243700000|2022-07-19 15:15:00|11631|11629|11594|11592|11638|11637|11594|11592|237145
1658244000000|2022-07-19 15:20:00|11593|11593|11587|11586|11597|11596|11577|11576|300496
1658244300000|2022-07-19 15:25:00|11588|11587|11599|11598|11613|11612|11588|11586|205846
1658244600000|2022-07-19 15:30:00|11598|11597|11626|11623|11630|11629|11598|11596|162960
1658244900000|2022-07-19 15:35:00|11625|11622|11604|11603|11634|11633|11597|11596|143336
1658245200000|2022-07-19 15:40:00|11603|11601|11617|11615|11617|11616|11589|11588|141133
1658245500000|2022-07-19 15:45:00|11618|11616|11607|11606|11621|11619|11604|11602|95728
1658245800000|2022-07-19 15:50:00|11608|11607|11648|11647|11648|11647|11608|11606|232588
1658246100000|2022-07-19 15:55:00|11649|11648|11660|11659|11663|11662|11637|11635|225583
1658246400000|2022-07-19 16:00:00|11661|11660|11647|11646|11662|11661|11632|11631|156687
1658246700000|2022-07-19 16:05:00|11646|11645|11651|11650|11656|11655|11627|11626|205247
1658247000000|2022-07-19 16:10:00|11650|11649|11670|11669|11676|11675|11649|11647|155010
1658247300000|2022-07-19 16:15:00|11671|11670|11686|11684|11686|11685|11664|11663|178786
1658247600000|2022-07-19 16:20:00|11685|11685|11712|11710|11714|11712|11685|11683|363507
1658247900000|2022-07-19 16:25:00|11711|11709|11710|11708|11711|11709|11696|11695|144025
1658248200000|2022-07-19 16:30:00|11711|11709|11751|11749|11758|11755|11711|11709|535079
1658248500000|2022-07-19 16:35:00|11750|11750|11719|11717|11751|11750|11712|11711|220050
1658248800000|2022-07-19 16:40:00|11718|11716|11714|11713|11733|11731|11705|11704|148796
1658249100000|2022-07-19 16:45:00|11713|11712|11735|11733|11739|11738|11710|11709|153271
1658249400000|2022-07-19 16:50:00|11734|11734|11721|11720|11743|11741|11719|11718|165426
1658249700000|2022-07-19 16:55:00|11720|11719|11736|11735|11739|11738|11710|11708|167044
1658250000000|2022-07-19 17:00:00|11735|11734|11752|11751|11753|11752|11726|11725|162463
1658250300000|2022-07-19 17:05:00|11753|11752|11743|11741|11760|11759|11743|11741|229140
1658250600000|2022-07-19 17:10:00|11745|11743|11754|11752|11759|11758|11745|11743|163056
1658250900000|2022-07-19 17:15:00|11753|11751|11766|11765|11770|11769|11752|11751|202184
1658251200000|2022-07-19 17:20:00|11767|11766|11775|11773|11777|11776|11753|11752|224041
1658251500000|2022-07-19 17:25:00|11776|11774|11766|11765|11779|11778|11761|11760|174517
1658251800000|2022-07-19 17:30:00|11767|11766|11799|11797|11804|11802|11766|11765|435384
1658252100000|2022-07-19 17:35:00|11798|11796|11822|11821|11823|11822|11792|11791|196126
1658252400000|2022-07-19 17:40:00|11821|11820|11834|11832|11840|11838|11816|11815|353444
1658252700000|2022-07-19 17:45:00|11835|11833|11852|11850|11859|11858|11831|11830|329567
1658253000000|2022-07-19 17:50:00|11853|11851|11838|11837|11855|11854|11833|11832|214389
1658253300000|2022-07-19 17:55:00|11837|11836|11851|11850|11855|11854|11830|11827|222490
1658253600000|2022-07-19 18:00:00|11850|11849|11867|11866|11867|11866|11849|11846|178311
1658253900000|2022-07-19 18:05:00|11868|11867|11871|11870|11895|11894|11864|11863|304546
1658254200000|2022-07-19 18:10:00|11872|11869|11831|11828|11874|11873|11826|11825|250476
1658254500000|2022-07-19 18:15:00|11832|11829|11830|11829|11834|11833|11815|11814|273770
1658254800000|2022-07-19 18:20:00|11831|11830|11798|11797|11834|11833|11789|11788|294423
1658255100000|2022-07-19 18:25:00|11799|11798|11795|11794|11799|11798|11782|11781|249124
1658255400000|2022-07-19 18:30:00|11796|11795|11802|11800|11817|11815|11793|11792|220887
1658255700000|2022-07-19 18:35:00|11801|11798|11798|11797|11817|11814|11795|11794|139683
1658256000000|2022-07-19 18:40:00|11797|11796|11804|11802|11810|11808|11796|11795|147897
1658256300000|2022-07-19 18:45:00|11803|11801|11786|11783|11803|11802|11767|11765|252746
1658256600000|2022-07-19 18:50:00|11785|11784|11804|11803|11808|11806|11778|11777|203059
1658256900000|2022-07-19 18:55:00|11803|11802|11808|11806|11814|11813|11797|11796|164660
1658257200000|2022-07-19 19:00:00|11809|11808|11805|11804|11814|11813|11794|11791|178996
1658257500000|2022-07-19 19:05:00|11804|11803|11832|11830|11833|11832|11799|11797|235386
1658257800000|2022-07-19 19:10:00|11831|11829|11806|11804|11831|11831|11796|11795|306730
1658258100000|2022-07-19 19:15:00|11807|11805|11814|11811|11815|11814|11800|11798|207957
1658258400000|2022-07-19 19:20:00|11813|11812|11803|11801|11813|11812|11794|11792|236119
1658258700000|2022-07-19 19:25:00|11805|11803|11800|11799|11810|11809|11796|11794|241308
1658259000000|2022-07-19 19:30:00|11799|11798|11769|11767|11805|11804|11768|11767|391108
1658259300000|2022-07-19 19:35:00|11768|11768|11774|11773|11781|11780|11760|11759|332130
1658259600000|2022-07-19 19:40:00|11775|11774|11802|11801|11806|11805|11775|11774|359832
1658259900000|2022-07-19 19:45:00|11803|11802|11801|11799|11823|11821|11799|11798|423948
1658260200000|2022-07-19 19:50:00|11802|11801|11821|11817|11837|11834|11796|11795|899280
1658260500000|2022-07-19 19:55:00|11825|11819|11820|11819|11845|11844|11812|11811|1841143
1658260800000|2022-07-19 20:00:00|11819|11814|11887|11880|11909|11900|11789|11770|133368
1658261100000|2022-07-19 20:05:00|11888|11874|11878|11866|11888|11874|11855|11852|16187
1658261400000|2022-07-19 20:10:00|11875|11872|11880|11866|11880|11878|11869|11866|32335
1658261700000|2022-07-19 20:15:00|11881|11873|11915|11911|11924|11920|11881|11870|38107
1658262000000|2022-07-19 20:20:00|11911|11910|11910|11908|11914|11913|11902|11900|12483
1658262300000|2022-07-19 20:25:00|11908|11906|11891|11890|11914|11910|11891|11890|22023
1658262600000|2022-07-19 20:30:00|11895|11887|11895|11881|11900|11892|11887|11881|19625
1658262900000|2022-07-19 20:35:00|11888|11882|11890|11888|11890|11888|11880|11875|16990
1658263200000|2022-07-19 20:40:00|11892|11889|11905|11900|11907|11900|11892|11875|10982
1658263500000|2022-07-19 20:45:00|11907|11901|11900|11896|11910|11907|11900|11896|9175
1658263800000|2022-07-19 20:50:00|11904|11897|11900|11896|11905|11900|11900|11896|4737
1658264100000|2022-07-19 20:55:00|11904|11890|11894|11890|11904|11891|11892|11890|1658
1658264400000|2022-07-19 21:00:00|11890|11885|11890|11882|11890|11885|11881|11880|2316
1658264700000|2022-07-19 21:05:00|11888|11883|11888|11875|11888|11885|11870|11868|15082
1658265000000|2022-07-19 21:10:00|11886|11878|11899|11890|11900|11890|11885|11875|5759
1658265300000|2022-07-19 21:15:00|11898|11892|11897|11881|11898|11895|11895|11880|6147
1658265600000|2022-07-19 21:20:00|11889|11882|11889|11882|11889|11882|11888|11882|1148
1658265900000|2022-07-19 21:25:00|11890|11887|11901|11891|11905|11901|11890|11887|7853
1658266200000|2022-07-19 21:30:00|11902|11900|11899|11896|11903|11900|11898|11893|4261
1658266500000|2022-07-19 21:35:00|11898|11897|11903|11897|11903|11897|11898|11897|3449
1658266800000|2022-07-19 21:40:00|11905|11900|11905|11900|11909|11901|11905|11900|2788
1658267100000|2022-07-19 21:45:00|11900|11897|11900|11897|11900|11897|11900|11897|1852
1658267400000|2022-07-19 21:50:00|11904|11896|11897|11896|11904|11897|11897|11896|2069
1658267700000|2022-07-19 21:55:00|11900||11900||11900||11900||1102
1658268000000|2022-07-19 22:00:00|11899|11897|11900|11874|11900|11897|11873|11868|12903
1658268300000|2022-07-19 22:05:00|11895|11875|11879|11873|11895|11875|11868|11865|4440
1658268600000|2022-07-19 22:10:00|11880|11875|11895|11885|11895|11892|11873|11872|10498
1658268900000|2022-07-19 22:15:00|11899|11894|11897|11888|11899|11894|11894|11885|2525
1658269200000|2022-07-19 22:20:00|11892|11886|11889|11885|11892|11886|11889|11880|940
1658269500000|2022-07-19 22:25:00|11885|11887|11890|11886|11890|11887|11885|11880|1116
1658269800000|2022-07-19 22:30:00|11895|11888|11879|11870|11895|11888|11872|11870|4515
1658270100000|2022-07-19 22:35:00|11885|11875|11882|11872|11895|11886|11882|11870|5600
1658270400000|2022-07-19 22:40:00|11893|11878|11875|11872|11895|11879|11875|11870|5422
1658270700000|2022-07-19 22:45:00|11872|11870|11888|11872|11894|11873|11872|11870|2455
1658271000000|2022-07-19 22:50:00|11887|11875|11885|11876|11888|11876|11880|11875|2132
1658271300000|2022-07-19 22:55:00|11883|11877|11888|11882|11888|11882|11879|11877|2257
1658271600000|2022-07-19 23:00:00|11890|11888|11899|11892|11900|11895|11890|11888|9180
1658271900000|2022-07-19 23:05:00|11898|11895|11899|11890|11900|11899|11890|11885|4081
1658272200000|2022-07-19 23:10:00|11893|11881|11894|11881|11899|11881|11893|11881|2638
1658272500000|2022-07-19 23:15:00|11890|11890|11890|11886|11890|11890|11889|11885|3773
1658272800000|2022-07-19 23:20:00|11892|11890|11877|11870|11894|11890|11877|11870|7091
1658273100000|2022-07-19 23:25:00|11879|11871|11877|11871|11885|11880|11876|11870|4023
1658273400000|2022-07-19 23:30:00|11882|11873|11871|11868|11885|11873|11871|11868|2468
1658273700000|2022-07-19 23:35:00|11870|11865|11880|11860|11880|11865|11855|11850|10310
1658274000000|2022-07-19 23:40:00|11874|11855|11855|11853|11880|11869|11855|11853|4839
1658274300000|2022-07-19 23:45:00|11867|11851|11873|11870|11873|11870|11860|11851|7098
1658274600000|2022-07-19 23:50:00|11880|11873|11876|11870|11883|11878|11873|11864|2149
1658274900000|2022-07-19 23:55:00|11873|11873|11890|11880|11890|11883|11873|11870|8574
1658304000000|2022-07-20 08:00:00|11894|11822|11879|11849|11895|11856|11845|11822|849
1658304300000|2022-07-20 08:05:00|11876|11850|11880|11860|11889|11864|11865|11845|687
1658304600000|2022-07-20 08:10:00|11888|11862|11889|11880|11889|11881|11879|11860|2249
1658304900000|2022-07-20 08:15:00|11887|11879|11888|11865|11889|11881|11887|11860|1296
1658305200000|2022-07-20 08:20:00|11887|11860|11873|11860|11887|11860|11873|11860|292
1658305500000|2022-07-20 08:25:00|11881|11850|11880|11850|11883|11859|11859|11850|1453
1658305800000|2022-07-20 08:30:00|11883|11852|11889|11870|11889|11871|11866|11850|1516
1658306100000|2022-07-20 08:35:00|||||||||88
1658306400000|2022-07-20 08:40:00|11885||11886||11889||11881||499
1658306700000|2022-07-20 08:45:00|11888|11873|11884|11850|11889|11873|11868|11850|3535
1658307000000|2022-07-20 08:50:00|11885|11856|11884|11855|11885|11859|11875|11850|1702
1658307300000|2022-07-20 08:55:00|11882|11861|11877|11854|11884|11866|11875|11854|3445
1658307600000|2022-07-20 09:00:00|11876|11850|11880|11858|11884|11859|11873|11850|506
1658307900000|2022-07-20 09:05:00|11883|11865|11885|11856|11885|11865|11883|11856|482
1658308200000|2022-07-20 09:10:00|11881|11862|11881|11856|11881|11872|11881|11856|117
1658308500000|2022-07-20 09:15:00|11885|11850|11888|11865|11888|11869|11885|11850|358
1658308800000|2022-07-20 09:20:00|11884|11862|11884|11850|11888|11875|11875|11850|431
1658309100000|2022-07-20 09:25:00|11887|11856|11884|11860|11887|11860|11869|11850|440
1658309400000|2022-07-20 09:30:00|11876|11861|11881|11854|11888|11862|11875|11854|553
1658309700000|2022-07-20 09:35:00|11887|11855|11888|11863|11888|11878|11879|11854|1240
1658310000000|2022-07-20 09:40:00|11889|11860|11898|11874|11924|11898|11889|11860|3553
1658310300000|2022-07-20 09:45:00|11895|11875|11895|11869|11899|11879|11892|11856|256
1658310600000|2022-07-20 09:50:00|11890|11868|11895|11872|11897|11872|11889|11855|355
1658310900000|2022-07-20 09:55:00|11898|11888|11900|11865|11901|11888|11895|11864|468
1658311200000|2022-07-20 10:00:00|11898|11864|11880|11853|11898|11870|11878|11850|163
1658311500000|2022-07-20 10:05:00|11878|11854|11880|11859|11880|11860|11878|11850|216
1658311800000|2022-07-20 10:10:00||11857||11858||11873||11856|86
1658312100000|2022-07-20 10:15:00|11879|11860|11879|11860|11880|11873|11879|11850|253
1658312400000|2022-07-20 10:20:00|11880|11857|11877|11859|11883|11876|11869|11850|2388
1658312700000|2022-07-20 10:25:00|11880|11860|11888|11861|11891|11864|11876|11853|535
1658313000000|2022-07-20 10:30:00|11884|11850|11850|11822|11924|11853|11848|11822|3410
1658313300000|2022-07-20 10:35:00|11849|11827|11838|11822|11924|11851|11838|11822|3533
1658313600000|2022-07-20 10:40:00|11850|11821|11846|11821|11924|11832|11801|11780|6557
1658313900000|2022-07-20 10:45:00|11848|11825|11834|11784|11903|11825|11812|11780|8811
1658314200000|2022-07-20 10:50:00|11833|11785|11836|11793|11852|11828|11824|11780|1991
1658314500000|2022-07-20 10:55:00|11823|11795|11850|11810|11850|11831|11823|11794|1119
1658314800000|2022-07-20 11:00:00|11836|11822|11835|11825|11850|11837|11822|11812|9987
1658315100000|2022-07-20 11:05:00|11834|11827|11845|11825|11850|11845|11834|11825|8047
1658315400000|2022-07-20 11:10:00|11850|11826|11835|11824|11850|11840|11830|11824|3051
1658315700000|2022-07-20 11:15:00|11824|11820|11816|11808|11835|11820|11810|11802|4231
1658316000000|2022-07-20 11:20:00|11820|11810|11829|11821|11836|11824|11820|11810|2325
1658316300000|2022-07-20 11:25:00|11828|11822|11828|11812|11830|11822|11824|11810|1118
1658316600000|2022-07-20 11:30:00|11824|11815|11824|11812|11824|11820|11818|11812|3469
1658316900000|2022-07-20 11:35:00||11815||11815||11820||11815|1425
1658317200000|2022-07-20 11:40:00|11820|11823|11822|11815|11824|11823|11820|11815|1085
1658317500000|2022-07-20 11:45:00|11818|11812|11815|11812|11822|11816|11815|11812|2727
1658317800000|2022-07-20 11:50:00|11814|11810|11815|11806|11815|11810|11806|11804|14454
1658318100000|2022-07-20 11:55:00|11814|11811|11820|11810|11821|11815|11811|11806|4883
1658318400000|2022-07-20 12:00:00|11814|11806|11822|11815|11822|11817|11814|11806|1712
1658318700000|2022-07-20 12:05:00|11821|11817|11829|11826|11835|11830|11809|11804|10320
1658319000000|2022-07-20 12:10:00|11832|11827|11844|11840|11850|11841|11829|11827|8595
1658319300000|2022-07-20 12:15:00|11843|11842|11834|11827|11846|11842|11833|11827|5728
1658319600000|2022-07-20 12:20:00|11832|11825|11818|11810|11834|11825|11814|11810|11563
1658319900000|2022-07-20 12:25:00|11816|11804|11818|11806|11818|11809|11804|11795|15373
1658320200000|2022-07-20 12:30:00|11815|11807|11840|11834|11849|11841|11815|11807|6696
1658320500000|2022-07-20 12:35:00|11839|11835|11830|11825|11840|11835|11821|11811|10905
1658320800000|2022-07-20 12:40:00|11829|11826|11828|11818|11832|11826|11812|11800|10602
1658321100000|2022-07-20 12:45:00|11826|11817|11841|11816|11841|11826|11820|11812|5615
1658321400000|2022-07-20 12:50:00|11845|11830|11840|11826|11845|11834|11831|11817|6352
1658321700000|2022-07-20 12:55:00|11839|11828|11840|11830|11850|11849|11836|11826|6177
1658322000000|2022-07-20 13:00:00|11833|11832|11859|11851|11860|11856|11833|11830|10258
1658322300000|2022-07-20 13:05:00|11857|11850|11840|11838|11865|11858|11840|11831|10487
1658322600000|2022-07-20 13:10:00|11839|11835|11841|11830|11855|11840|11836|11830|18427
1658322900000|2022-07-20 13:15:00|11840|11831|11859|11840|11860|11856|11828|11825|15326
1658323200000|2022-07-20 13:20:00|11852|11835|11860|11849|11860|11857|11839|11835|9768
1658323500000|2022-07-20 13:25:00|11865|11862|11859|11852|11890|11887|11859|11840|21092
1658323800000|2022-07-20 13:30:00|11872|11851|11889|11886|11935|11933|11834|11830|1580514
1658324100000|2022-07-20 13:35:00|11890|11891|11936|11933|11996|11994|11890|11890|887282
1658324400000|2022-07-20 13:40:00|11937|11935|11993|11992|11995|11994|11927|11926|501129
1658324700000|2022-07-20 13:45:00|11994|11993|12017|12014|12038|12037|11961|11960|995247
1658325000000|2022-07-20 13:50:00|12015|12013|12006|12004|12044|12043|11996|11995|561761
1658325300000|2022-07-20 13:55:00|12007|12005|11962|11960|12024|12022|11953|11951|370820
1658325600000|2022-07-20 14:00:00|11963|11961|12006|12005|12009|12005|11934|11931|577888
1658325900000|2022-07-20 14:05:00|12007|12004|12048|12045|12050|12048|11958|11957|453848
1658326200000|2022-07-20 14:10:00|12049|12046|12095|12092|12095|12094|12028|12026|410675
1658326500000|2022-07-20 14:15:00|12096|12093|12085|12083|12096|12095|12038|12037|342740
1658326800000|2022-07-20 14:20:00|12084|12084|12119|12118|12125|12124|12074|12073|374685
1658327100000|2022-07-20 14:25:00|12120|12117|12180|12178|12187|12184|12108|12107|463353
1658327400000|2022-07-20 14:30:00|12179|12179|12220|12218|12248|12247|12167|12164|876014
1658327700000|2022-07-20 14:35:00|12219|12219|12218|12217|12269|12267|12208|12206|573000
1658328000000|2022-07-20 14:40:00|12219|12218|12209|12207|12228|12226|12183|12181|617002
1658328300000|2022-07-20 14:45:00|12208|12206|12236|12234|12255|12253|12206|12205|431281
1658328600000|2022-07-20 14:50:00|12239|12235|12298|12296|12300|12299|12236|12234|513023
1658328900000|2022-07-20 14:55:00|12299|12297|12312|12310|12312|12311|12270|12267|655046
1658329200000|2022-07-20 15:00:00|12313|12311|12237|12236|12313|12312|12234|12233|357341
1658329500000|2022-07-20 15:05:00|12238|12237|12192|12191|12238|12237|12166|12164|396078
1658329800000|2022-07-20 15:10:00|12193|12192|12180|12178|12204|12203|12157|12155|286915
1658330100000|2022-07-20 15:15:00|12179|12177|12180|12178|12203|12201|12159|12158|293964
1658330400000|2022-07-20 15:20:00|12181|12179|12190|12189|12206|12203|12177|12175|177480
1658330700000|2022-07-20 15:25:00|12191|12190|12234|12233|12249|12248|12188|12187|371017
1658331000000|2022-07-20 15:30:00|12235|12234|12242|12238|12248|12245|12214|12213|264899
1658331300000|2022-07-20 15:35:00|12241|12239|12236|12235|12254|12252|12225|12223|233673
1658331600000|2022-07-20 15:40:00|12237|12236|12219|12216|12239|12237|12206|12203|221768
1658331900000|2022-07-20 15:45:00|12220|12217|12249|12247|12266|12264|12220|12217|310766
1658332200000|2022-07-20 15:50:00|12250|12248|12292|12289|12299|12298|12250|12248|315174
1658332500000|2022-07-20 15:55:00|12291|12290|12278|12275|12293|12291|12270|12267|233751
1658332800000|2022-07-20 16:00:00|12277|12274|12281|12280|12290|12288|12258|12257|218625
1658333100000|2022-07-20 16:05:00|12280|12279|12279|12278|12288|12286|12270|12269|206450
1658333400000|2022-07-20 16:10:00|12278|12277|12285|12283|12285|12284|12264|12262|155295
1658333700000|2022-07-20 16:15:00|12286|12284|12338|12337|12340|12339|12266|12265|407085
1658334000000|2022-07-20 16:20:00|12340|12339|12310|12308|12347|12345|12304|12302|294892
1658334300000|2022-07-20 16:25:00|12309|12307|12280|12278|12322|12320|12277|12275|226214
1658334600000|2022-07-20 16:30:00|12279|12277|12315|12313|12320|12318|12278|12277|207302
1658334900000|2022-07-20 16:35:00|12316|12314|12332|12330|12348|12347|12312|12308|263119
1658335200000|2022-07-20 16:40:00|12333|12331|12252|12250|12345|12344|12244|12242|358217
1658335500000|2022-07-20 16:45:00|12251|12251|12214|12210|12252|12251|12176|12172|380092
1658335800000|2022-07-20 16:50:00|12215|12212|12244|12240|12264|12263|12209|12208|260729
1658336100000|2022-07-20 16:55:00|12246|12239|12282|12279|12289|12287|12224|12222|279422
1658336400000|2022-07-20 17:00:00|12279|12277|12222|12221|12289|12285|12222|12220|379404
1658336700000|2022-07-20 17:05:00|12223|12220|12203|12201|12249|12248|12179|12177|444310
1658337000000|2022-07-20 17:10:00|12200|12200|12173|12170|12200|12201|12148|12146|281432
1658337300000|2022-07-20 17:15:00|12172|12168|12189|12185|12193|12190|12134|12131|267754
1658337600000|2022-07-20 17:20:00|12191|12186|12179|12178|12198|12196|12176|12173|183093
1658337900000|2022-07-20 17:25:00|12178|12177|12238|12234|12239|12237|12168|12166|315908
1658338200000|2022-07-20 17:30:00|12235|12233|12256|12254|12267|12265|12231|12230|315844
1658338500000|2022-07-20 17:35:00|12255|12255|12251|12250|12256|12255|12225|12223|175453
1658338800000|2022-07-20 17:40:00|12250|12248|12237|12235|12258|12255|12228|12227|168660
1658339100000|2022-07-20 17:45:00|12236|12234|12193|12192|12238|12236|12190|12189|239791
1658339400000|2022-07-20 17:50:00|12194|12193|12204|12202|12212|12209|12184|12183|211576
1658339700000|2022-07-20 17:55:00|12203|12201|12155|12153|12206|12205|12152|12151|230117
1658340000000|2022-07-20 18:00:00|12154|12154|12192|12188|12193|12191|12144|12142|250868
1658340300000|2022-07-20 18:05:00|12193|12190|12192|12191|12197|12194|12174|12172|134332
1658340600000|2022-07-20 18:10:00|12194|12192|12174|12171|12195|12193|12168|12165|118291
1658340900000|2022-07-20 18:15:00|12171|12170|12187|12185|12190|12188|12164|12161|149348
1658341200000|2022-07-20 18:20:00|12188|12186|12224|12221|12225|12224|12176|12175|208224
1658341500000|2022-07-20 18:25:00|12223|12222|12232|12229|12244|12243|12218|12217|217526
1658341800000|2022-07-20 18:30:00|12231|12228|12237|12233|12249|12247|12216|12214|242954
1658342100000|2022-07-20 18:35:00|12236|12234|12259|12257|12259|12257|12224|12222|231466
1658342400000|2022-07-20 18:40:00|12258|12256|12265|12263|12270|12269|12252|12250|219488
1658342700000|2022-07-20 18:45:00|12266|12264|12277|12275|12277|12275|12254|12251|171221
1658343000000|2022-07-20 18:50:00|12276|12274|12240|12237|12277|12275|12233|12231|224449
1658343300000|2022-07-20 18:55:00|12242|12239|12282|12279|12289|12287|12228|12226|257457
1658343600000|2022-07-20 19:00:00|12281|12280|12317|12316|12325|12323|12272|12270|403317
1658343900000|2022-07-20 19:05:00|12319|12317|12308|12307|12327|12326|12293|12291|296238
1658344200000|2022-07-20 19:10:00|12306|12306|12296|12294|12334|12332|12294|12293|262719
1658344500000|2022-07-20 19:15:00|12298|12297|12299|12298|12314|12313|12288|12286|257398
1658344800000|2022-07-20 19:20:00|12300|12299|12299|12297|12305|12304|12286|12285|259827
1658345100000|2022-07-20 19:25:00|12298|12298|12303|12302|12305|12304|12296|12294|182029
1658345400000|2022-07-20 19:30:00|12304|12303|12292|12291|12311|12310|12288|12286|347532
1658345700000|2022-07-20 19:35:00|12291|12290|12284|12283|12295|12293|12265|12263|357380
1658346000000|2022-07-20 19:40:00|12285|12284|12291|12290|12305|12304|12272|12270|291239
1658346300000|2022-07-20 19:45:00|12290|12289|12273|12272|12292|12291|12264|12262|467395
1658346600000|2022-07-20 19:50:00|12272|12271|12271|12269|12296|12294|12259|12254|654113
1658346900000|2022-07-20 19:55:00|12272|12270|12279|12278|12290|12287|12271|12268|1268571
1658347200000|2022-07-20 20:00:00|12291|12270|12297|12280|12305|12300|12270|12263|16211
1658347500000|2022-07-20 20:05:00|12296|12284|12312|12300|12320|12316|12294|12280|21109
1658347800000|2022-07-20 20:10:00|12310|12306|12275|12263|12310|12306|12266|12263|22388
1658348100000|2022-07-20 20:15:00|12272|12268|12250|12233|12274|12268|12225|12223|9945
1658348400000|2022-07-20 20:20:00|12268|12235|12269|12254|12270|12254|12253|12235|3237
1658348700000|2022-07-20 20:25:00|12260|12250|12249|12231|12268|12259|12239|12230|4975
1658349000000|2022-07-20 20:30:00|12240|12233|12235|12230|12249|12235|12230|12226|4355
1658349300000|2022-07-20 20:35:00|12233|12231|12237|12224|12249|12232|12224|12223|10356
1658349600000|2022-07-20 20:40:00|12232|12222|12235|12222|12237|12227|12216|12209|18441
1658349900000|2022-07-20 20:45:00|12227|12221|12235|12232|12239|12232|12220|12215|5353
1658350200000|2022-07-20 20:50:00|12232|12215|12225|12215|12232|12225|12222|12215|13681
1658350500000|2022-07-20 20:55:00|12223|12217|12230|12217|12230|12217|12220|12215|4015
1658350800000|2022-07-20 21:00:00|12228|12220|12225|12220|12233|12221|12225|12220|397
1658351100000|2022-07-20 21:05:00|12222|12217|12225|12220|12225|12221|12222|12217|1907
1658351400000|2022-07-20 21:10:00|12224|12217|12220|12217|12225|12217|12217|12215|4039
1658351700000|2022-07-20 21:15:00|12219||12220||12220||12218||1279
1658352000000|2022-07-20 21:20:00|12225|12221|12231|12226|12231|12226|12225|12221|3090
1658352300000|2022-07-20 21:25:00|12235||12232||12235||12232||1050
1658352600000|2022-07-20 21:30:00|12235|12228|12242|12230|12242|12230|12235|12226|587
1658352900000|2022-07-20 21:35:00|12246|12228|12238|12228|12246|12238|12238|12228|1010
1658353200000|2022-07-20 21:40:00|12237|12230|12238|12230|12238|12233|12234|12230|676
1658353500000|2022-07-20 21:45:00|12234|12231|12244|12237|12245|12237|12234|12231|629
1658353800000|2022-07-20 21:50:00|12241|12231|12236|12231|12241|12231|12236|12231|1130
1658354100000|2022-07-20 21:55:00|12235|12233|12242|12234|12242|12236|12235|12233|845
1658354400000|2022-07-20 22:00:00|12241|12235|12240|12232|12241|12235|12233|12226|2959
1658354700000|2022-07-20 22:05:00||12234||12234||12234||12234|528
1658355000000|2022-07-20 22:10:00|12238|12237|12246|12237|12246|12237|12238|12237|1260
1658355300000|2022-07-20 22:15:00|12242|12240|12240|12230|12243|12240|12238|12230|1921
1658355600000|2022-07-20 22:20:00|12238|12226|12240|12232|12240|12232|12229|12226|1540
1658355900000|2022-07-20 22:25:00|12234|12238|12231|12230|12234|12238|12231|12228|4026
1658356200000|2022-07-20 22:30:00|12240|12228|12218|12211|12240|12230|12200|12195|13490
1658356500000|2022-07-20 22:35:00|12216|12200|12212|12205|12221|12205|12209|12192|4157
1658356800000|2022-07-20 22:40:00|12216|12203|12199|12196|12216|12203|12199|12195|5297
1658357100000|2022-07-20 22:45:00|12200|12195|12200|12191|12216|12202|12199|12188|3395
1658357400000|2022-07-20 22:50:00|12216|12195|12208|12193|12216|12197|12197|12191|1216
1658357700000|2022-07-20 22:55:00|12216|12200|12216|12204|12216|12204|12216|12200|3552
1658358000000|2022-07-20 23:00:00|12221|12212|12225|12208|12225|12221|12221|12190|903
1658358300000|2022-07-20 23:05:00|12217|12209|12238|12225|12238|12225|12217|12209|1688
1658358600000|2022-07-20 23:10:00|12233|12229|12237|12233|12237|12233|12233|12229|1721
1658358900000|2022-07-20 23:15:00|12235|12234|12237|12230|12237|12234|12234|12230|2021
1658359200000|2022-07-20 23:20:00|12235|12233|12240|12237|12240|12237|12235|12233|1314
1658359500000|2022-07-20 23:25:00|12246|12240|12240|12238|12246|12240|12240|12238|2376
1658359800000|2022-07-20 23:30:00|12238|12236|12230|12215|12245|12238|12230|12215|5777
1658360100000|2022-07-20 23:35:00|12229|12216|12240|12235|12242|12240|12228|12216|5405
1658360400000|2022-07-20 23:40:00|12242|12239|12240|12238|12242|12242|12240|12238|573
1658360700000|2022-07-20 23:45:00|12230|12233|12235|12228|12240|12233|12230|12228|2861
1658361000000|2022-07-20 23:50:00|12240|12232|12241|12235|12246|12242|12240|12232|3315
1658361300000|2022-07-20 23:55:00|12245|12238|12239|12232|12245|12242|12239|12232|3885
1658390400000|2022-07-21 08:00:00|12215|12189|12222|12188|12232|12203|12215|12188|4291
1658390700000|2022-07-21 08:05:00|12221|12193|12220|12188|12232|12205|12200|12188|2604
1658391000000|2022-07-21 08:10:00|12218|12190|12220|12206|12220|12207|12210|12188|2297
1658391300000|2022-07-21 08:15:00|12218|12208|12218|12192|12220|12208|12211|12188|921
1658391600000|2022-07-21 08:20:00|12200|12189|12218|12188|12218|12218|12200|12188|2023
1658391900000|2022-07-21 08:25:00|12200|12193|12218|12188|12218|12201|12200|12188|2643
1658392200000|2022-07-21 08:30:00|12208|12194|12220|12204|12220|12204|12200|12194|2014
1658392500000|2022-07-21 08:35:00|12219|12194|12220|12194|12220|12205|12210|12194|594
1658392800000|2022-07-21 08:40:00|12219|12188|12216|12190|12220|12200|12207|12188|3024
1658393100000|2022-07-21 08:45:00|12210|12193|12218|12200|12219|12200|12201|12190|676
1658393400000|2022-07-21 08:50:00|12217|12190|12202|12154|12220|12190|12169|12150|8106
1658393700000|2022-07-21 08:55:00|12191|12155|12212|12176|12220|12179|12160|12152|1527
1658394000000|2022-07-21 09:00:00|12187|12163|12209|12176|12220|12183|12187|12160|5208
1658394300000|2022-07-21 09:05:00|12213|12177|12205|12187|12220|12205|12203|12171|3621
1658394600000|2022-07-21 09:10:00|12218|12184|12219|12189|12220|12203|12205|12184|2766
1658394900000|2022-07-21 09:15:00|12220|12203|12220|12197|12231|12215|12216|12189|1684
1658395200000|2022-07-21 09:20:00|12217|12198|12237|12225|12237|12225|12217|12196|6197
1658395500000|2022-07-21 09:25:00|12240|12227|12247|12225|12249|12228|12226|12207|3709
1658395800000|2022-07-21 09:30:00|12235|12214|12240|12225|12249|12228|12225|12201|6538
1658396100000|2022-07-21 09:35:00|12239|12196|12238|12220|12239|12225|12221|12196|4152
1658396400000|2022-07-21 09:40:00|12233|12227|12250|12239|12250|12239|12229|12227|5853
1658396700000|2022-07-21 09:45:00|12263|12240|12262|12247|12286|12247|12261|12240|736
1658397000000|2022-07-21 09:50:00|12263|12248|12263|12236|12263|12248|12248|12236|5010
1658397300000|2022-07-21 09:55:00|12261|12237|12263|12238|12263|12238|12258|12236|520
1658397600000|2022-07-21 10:00:00|12260|12236|12275|12256|12276|12273|12260|12236|2501
1658397900000|2022-07-21 10:05:00|12272|12255|12289|12276|12290|12276|12272|12255|1933
1658398200000|2022-07-21 10:10:00|12291|12277|12286|12255|12295|12277|12274|12243|3540
1658398500000|2022-07-21 10:15:00|12290|12246|12289|12278|12293|12278|12286|12244|464
1658398800000|2022-07-21 10:20:00|12291|12276|12297|12280|12297|12297|12284|12276|7210
1658399100000|2022-07-21 10:25:00|12296|12285|12297|12281|12297|12285|12296|12281|1160
1658399400000|2022-07-21 10:30:00|12300|12284|12300|12283|12310|12300|12297|12283|3983
1658399700000|2022-07-21 10:35:00||12287||12283||12287||12283|1298
1658400000000|2022-07-21 10:40:00|12295|12286|12276|12236|12300|12286|12268|12236|5786
1658400300000|2022-07-21 10:45:00|12275|12240|12272|12242|12277|12250|12251|12236|2500
1658400600000|2022-07-21 10:50:00|12277|12243|12266|12236|12277|12250|12233|12196|3844
1658400900000|2022-07-21 10:55:00|12265|12200|12259|12212|12277|12235|12241|12200|5037
1658401200000|2022-07-21 11:00:00|12250|12239|12258|12240|12277|12250|12240|12235|7099
1658401500000|2022-07-21 11:05:00|12250|12245|12258|12245|12258|12250|12250|12245|1143
1658401800000|2022-07-21 11:10:00|12250|12250|12260|12250|12260|12255|12247|12245|6524
1658402100000|2022-07-21 11:15:00|12255|12255|12270|12262|12277|12264|12255|12245|5243
1658402400000|2022-07-21 11:20:00|12267|12263|12264|12245|12270|12263|12257|12245|7637
1658402700000|2022-07-21 11:25:00|12253|12240|12247|12240|12264|12250|12242|12235|4753
1658403000000|2022-07-21 11:30:00|12248|12245|12252|12240|12264|12247|12248|12240|1985
1658403300000|2022-07-21 11:35:00|12248|12244|12242|12225|12252|12244|12230|12225|5494
1658403600000|2022-07-21 11:40:00|12241||12238||12241||12238||1464
1658403900000|2022-07-21 11:45:00|12234|12226|12264|12246|12264|12246|12231|12226|6439
1658404200000|2022-07-21 11:50:00|12263|12230|12260|12250|12263|12256|12245|12230|2722
1658404500000|2022-07-21 11:55:00|12254|12245|12255|12240|12255|12245|12245|12240|2486
1658404800000|2022-07-21 12:00:00|12245|12235|12250|12228|12255|12247|12238|12220|8143
1658405100000|2022-07-21 12:05:00|12255|12239|12283|12264|12290|12277|12255|12239|13187
1658405400000|2022-07-21 12:10:00|12277|12269|12288|12268|12290|12283|12272|12264|15845
1658405700000|2022-07-21 12:15:00|12277|12264|12309|12285|12309|12291|12244|12231|25758
1658406000000|2022-07-21 12:20:00|12312|12289|12327|12320|12347|12342|12312|12289|35943
1658406300000|2022-07-21 12:25:00|12319|12316|12315|12301|12319|12316|12303|12300|12912
1658406600000|2022-07-21 12:30:00|12317|12307|12346|12335|12346|12338|12315|12307|18422
1658406900000|2022-07-21 12:35:00|12347|12338|12399|12388|12399|12388|12341|12320|57961
1658407200000|2022-07-21 12:40:00|12400|12391|12445|12440|12450|12445|12380|12371|97442
1658407500000|2022-07-21 12:45:00|12443|12431|12414|12410|12445|12438|12414|12410|37309
1658407800000|2022-07-21 12:50:00|12413|12412|12396|12384|12438|12431|12396|12384|37872
1658408100000|2022-07-21 12:55:00|12390|12388|12395|12390|12415|12408|12380|12372|22965
1658408400000|2022-07-21 13:00:00|12413|12400|12405|12391|12415|12407|12387|12380|29639
1658408700000|2022-07-21 13:05:00|12404|12395|12396|12390|12405|12397|12388|12380|25535
1658409000000|2022-07-21 13:10:00|12394|12387|12400|12385|12409|12401|12389|12381|29670
1658409300000|2022-07-21 13:15:00|12398|12386|12380|12377|12400|12396|12380|12377|31345
1658409600000|2022-07-21 13:20:00|12390|12378|12379|12370|12390|12378|12353|12352|21053
1658409900000|2022-07-21 13:25:00|12378|12371|12345|12336|12379|12375|12330|12323|45495
1658410200000|2022-07-21 13:30:00|12326|12323|12206|12203|12394|12391|12206|12203|1546212
1658410500000|2022-07-21 13:35:00|12204|12201|12218|12215|12262|12257|12175|12172|1007874
1658410800000|2022-07-21 13:40:00|12219|12212|12219|12215|12283|12280|12204|12201|646599
1658411100000|2022-07-21 13:45:00|12216|12213|12234|12230|12260|12258|12143|12140|685975
1658411400000|2022-07-21 13:50:00|12235|12231|12282|12279|12288|12287|12201|12199|495176
1658411700000|2022-07-21 13:55:00|12283|12281|12258|12250|12300|12297|12248|12245|506364
1658412000000|2022-07-21 14:00:00|12262|12254|12220|12219|12317|12314|12217|12214|411751
1658412300000|2022-07-21 14:05:00|12218|12217|12219|12215|12246|12244|12191|12188|356842
1658412600000|2022-07-21 14:10:00|12218|12214|12178|12175|12237|12234|12166|12163|319923
1658412900000|2022-07-21 14:15:00|12179|12176|12244|12240|12261|12257|12176|12174|347948
1658413200000|2022-07-21 14:20:00|12241|12238|12191|12186|12247|12245|12171|12169|342438
1658413500000|2022-07-21 14:25:00|12190|12183|12177|12174|12193|12192|12128|12126|411898
1658413800000|2022-07-21 14:30:00|12176|12175|12180|12176|12194|12192|12151|12149|301020
1658414100000|2022-07-21 14:35:00|12179|12177|12221|12217|12224|12222|12167|12165|268192
1658414400000|2022-07-21 14:40:00|12220|12216|12237|12235|12245|12243|12195|12194|235060
1658414700000|2022-07-21 14:45:00|12239|12237|12217|12215|12250|12249|12214|12211|196585
1658415000000|2022-07-21 14:50:00|12216|12214|12247|12243|12247|12245|12215|12212|182581
1658415300000|2022-07-21 14:55:00|12246|12245|12313|12310|12323|12322|12245|12244|518811
1658415600000|2022-07-21 15:00:00|12315|12311|12370|12367|12375|12374|12296|12294|393098
1658415900000|2022-07-21 15:05:00|12371|12366|12357|12354|12373|12371|12331|12327|420426
1658416200000|2022-07-21 15:10:00|12358|12355|12349|12348|12358|12357|12319|12315|265832
1658416500000|2022-07-21 15:15:00|12350|12349|12321|12320|12367|12365|12318|12316|220561
1658416800000|2022-07-21 15:20:00|12323|12319|12285|12283|12334|12332|12278|12277|217151
1658417100000|2022-07-21 15:25:00|12287|12284|12329|12327|12335|12333|12284|12282|301798
1658417400000|2022-07-21 15:30:00|12330|12326|12349|12346|12350|12349|12295|12293|268429
1658417700000|2022-07-21 15:35:00|12348|12345|12306|12303|12350|12349|12299|12297|226068
1658418000000|2022-07-21 15:40:00|12305|12304|12313|12311|12326|12324|12301|12298|156219
1658418300000|2022-07-21 15:45:00|12315|12312|12294|12292|12338|12335|12287|12285|184738
1658418600000|2022-07-21 15:50:00|12295|12293|12278|12277|12302|12300|12273|12271|227745
1658418900000|2022-07-21 15:55:00|12277|12275|12288|12285|12308|12307|12276|12275|199984
1658419200000|2022-07-21 16:00:00|12287|12286|12322|12321|12325|12324|12282|12281|228100
1658419500000|2022-07-21 16:05:00|12323|12322|12369|12367|12370|12369|12310|12309|308701
1658419800000|2022-07-21 16:10:00|12370|12368|12348|12346|12370|12369|12330|12327|249190
1658420100000|2022-07-21 16:15:00|12349|12345|12344|12341|12354|12353|12332|12330|189219
1658420400000|2022-07-21 16:20:00|12346|12343|12345|12344|12346|12344|12323|12321|170696
1658420700000|2022-07-21 16:25:00|12344|12343|12375|12374|12380|12378|12333|12330|295261
1658421000000|2022-07-21 16:30:00|12377|12375|12388|12386|12400|12399|12370|12368|305677
1658421300000|2022-07-21 16:35:00|12389|12387|12415|12414|12418|12416|12380|12378|303218
1658421600000|2022-07-21 16:40:00|12414|12413|12398|12395|12428|12427|12396|12394|238067
1658421900000|2022-07-21 16:45:00|12396|12396|12391|12389|12409|12407|12380|12378|145907
1658422200000|2022-07-21 16:50:00|12390|12390|12395|12392|12408|12405|12387|12385|160507
1658422500000|2022-07-21 16:55:00|12396|12393|12408|12405|12409|12408|12393|12391|107984
1658422800000|2022-07-21 17:00:00|12409|12406|12411|12409|12423|12421|12388|12387|192905
1658423100000|2022-07-21 17:05:00|12412|12410|12411|12408|12432|12430|12408|12406|196126
1658423400000|2022-07-21 17:10:00|12410|12409|12368|12366|12420|12418|12367|12364|207561
1658423700000|2022-07-21 17:15:00|12367|12367|12365|12364|12386|12383|12361|12359|141071
1658424000000|2022-07-21 17:20:00|12364|12363|12349|12347|12383|12381|12348|12346|160087
1658424300000|2022-07-21 17:25:00|12350|12346|12363|12360|12366|12365|12339|12337|131200
1658424600000|2022-07-21 17:30:00|12365|12362|12335|12333|12368|12367|12320|12318|211772
1658424900000|2022-07-21 17:35:00|12333|12334|12363|12361|12365|12362|12323|12321|145294
1658425200000|2022-07-21 17:40:00|12362|12362|12366|12363|12373|12371|12353|12350|126012
1658425500000|2022-07-21 17:45:00|12367|12364|12349|12347|12372|12370|12341|12338|170714
1658425800000|2022-07-21 17:50:00|12348|12346|12313|12311|12348|12346|12312|12311|135364
1658426100000|2022-07-21 17:55:00|12312|12310|12352|12350|12354|12352|12310|12309|98588
1658426400000|2022-07-21 18:00:00|12353|12351|12364|12363|12370|12368|12347|12345|184101
1658426700000|2022-07-21 18:05:00|12366|12364|12390|12386|12396|12395|12361|12359|220267
1658427000000|2022-07-21 18:10:00|12389|12387|12404|12403|12404|12403|12384|12382|216268
1658427300000|2022-07-21 18:15:00|12403|12402|12406|12403|12415|12414|12387|12386|166915
1658427600000|2022-07-21 18:20:00|12407|12405|12410|12408|12415|12413|12401|12400|133082
1658427900000|2022-07-21 18:25:00|12409|12409|12432|12431|12437|12435|12403|12401|257903
1658428200000|2022-07-21 18:30:00|12431|12430|12410|12407|12434|12433|12402|12400|235261
1658428500000|2022-07-21 18:35:00|12409|12409|12431|12429|12433|12431|12393|12391|266985
1658428800000|2022-07-21 18:40:00|12430|12428|12416|12415|12449|12448|12408|12404|332171
1658429100000|2022-07-21 18:45:00|12415|12414|12434|12432|12437|12436|12415|12413|256684
1658429400000|2022-07-21 18:50:00|12435|12433|12432|12430|12445|12444|12426|12424|191827
1658429700000|2022-07-21 18:55:00|12433|12431|12443|12442|12456|12455|12430|12429|264253
1658430000000|2022-07-21 19:00:00|12444|12441|12460|12459|12463|12462|12418|12417|302280
1658430300000|2022-07-21 19:05:00|12459|12458|12481|12480|12482|12481|12449|12446|336914
1658430600000|2022-07-21 19:10:00|12482|12481|12457|12456|12482|12481|12440|12438|376873
1658430900000|2022-07-21 19:15:00|12456|12454|12451|12449|12470|12468|12439|12437|255365
1658431200000|2022-07-21 19:20:00|12450|12448|12440|12437|12452|12451|12431|12430|263873
1658431500000|2022-07-21 19:25:00|12441|12438|12460|12459|12467|12466|12433|12432|308262
1658431800000|2022-07-21 19:30:00|12459|12458|12480|12478|12485|12484|12457|12456|351199
1658432100000|2022-07-21 19:35:00|12481|12479|12456|12454|12484|12483|12454|12450|344354
1658432400000|2022-07-21 19:40:00|12455|12453|12468|12467|12473|12472|12453|12452|276312
1658432700000|2022-07-21 19:45:00|12469|12468|12452|12451|12472|12471|12439|12438|379024
1658433000000|2022-07-21 19:50:00|12454|12453|12474|12471|12481|12480|12454|12453|539645
1658433300000|2022-07-21 19:55:00|12472|12470|12468|12466|12475|12474|12449|12448|985659
1658433600000|2022-07-21 20:00:00|12476|12463|12465|12460|12479|12469|12463|12455|3637787
1658433900000|2022-07-21 20:05:00|12464|12455|12463|12450|12466|12457|12442|12437|7290
1658434200000|2022-07-21 20:10:00|12462|12452|12388|12377|12464|12453|12372|12367|79156
1658434500000|2022-07-21 20:15:00|12387|12375|12299|12280|12392|12380|12285|12280|64681
1658434800000|2022-07-21 20:20:00|12296|12281|12358|12331|12364|12350|12280|12270|43979
1658435100000|2022-07-21 20:25:00|12350|12340|12350|12330|12358|12355|12344|12330|14373
1658435400000|2022-07-21 20:30:00|12351|12343|12350|12345|12358|12354|12349|12340|17824
1658435700000|2022-07-21 20:35:00|12348|12346|12343|12342|12350|12349|12343|12340|24816
1658436000000|2022-07-21 20:40:00|12350|12343|12345|12334|12350|12343|12340|12330|8826
1658436300000|2022-07-21 20:45:00|12344|12340|12344|12339|12344|12340|12337|12334|4176
1658436600000|2022-07-21 20:50:00|12345|12343|12345|12339|12349|12345|12340|12339|8286
1658436900000|2022-07-21 20:55:00|12340|12340|12350|12343|12350|12349|12340|12339|19134
1658437200000|2022-07-21 21:00:00|12353|12341|12349|12342|12356|12350|12342|12341|15992
1658437500000|2022-07-21 21:05:00|12347|12345|12350|12349|12350|12349|12347|12345|21673
1658437800000|2022-07-21 21:10:00|12349|12347|12350|12343|12352|12349|12338|12330|6606
1658438100000|2022-07-21 21:15:00|12352|12346|12350|12345|12379|12350|12330|12325|10437
1658438400000|2022-07-21 21:20:00|12360|12333|12344|12315|12360|12333|12315|12308|9461
1658438700000|2022-07-21 21:25:00|12335|12325|12340|12325|12340|12331|12334|12325|1490
1658439000000|2022-07-21 21:30:00|12336|12330|12369|12355|12369|12365|12336|12330|11336
1658439300000|2022-07-21 21:35:00|12379|12360|12368|12361|12392|12381|12368|12360|5240
1658439600000|2022-07-21 21:40:00|12375|12362|12368|12360|12375|12362|12364|12348|2405
1658439900000|2022-07-21 21:45:00|12370|12364|12370|12364|12370|12364|12370|12360|929
1658440200000|2022-07-21 21:50:00|12375|12350|12370|12358|12375|12358|12370|12350|4825
1658440500000|2022-07-21 21:55:00|12364|12355|12360|12355|12364|12360|12360|12355|1759
1658440800000|2022-07-21 22:00:00|12364|12360|12380|12375|12390|12386|12364|12360|8969
1658441100000|2022-07-21 22:05:00|12379|12369|12378|12370|12380|12375|12368|12365|13643
1658441400000|2022-07-21 22:10:00|12375|12372|12376|12370|12377|12372|12374|12370|1398
1658441700000|2022-07-21 22:15:00|12375|12375|12380|12370|12380|12375|12375|12370|4437
1658442000000|2022-07-21 22:20:00|12375|12375|12385|12375|12390|12386|12375|12370|8583
1658442300000|2022-07-21 22:25:00|12382|12377|12397|12376|12397|12390|12382|12375|2755
1658442600000|2022-07-21 22:30:00|12392|12385|12380|12379|12392|12385|12380|12376|3832
1658442900000|2022-07-21 22:35:00|12389|12375|12389|12380|12389|12380|12389|12375|1741
1658443200000|2022-07-21 22:40:00|12390|12385|12399|12393|12399|12395|12389|12385|3495
1658443500000|2022-07-21 22:45:00|12398|12394|12398|12390|12398|12395|12398|12386|1448
1658443800000|2022-07-21 22:50:00|12399|12398|12397|12391|12399|12398|12395|12386|3446
1658444100000|2022-07-21 22:55:00|12395|12385|12395|12389|12395|12389|12390|12385|2029
1658444400000|2022-07-21 23:00:00|12396|12395|12395|12385|12397|12396|12393|12385|3694
1658444700000|2022-07-21 23:05:00|12393|12386|12393|12386|12393|12386|12393|12386|789
1658445000000|2022-07-21 23:10:00|12394|12389|12394|12386|12394|12389|12394|12386|604
1658445300000|2022-07-21 23:15:00|12393|12385|12394|12380|12394|12386|12386|12380|5546
1658445600000|2022-07-21 23:20:00|12390|12381|12394|12370|12394|12381|12380|12370|1457
1658445900000|2022-07-21 23:25:00|12391|12376|12391|12376|12391|12376|12391|12376|390
1658446200000|2022-07-21 23:30:00|12384|12380|12383|12376|12384|12380|12383|12376|657
1658446500000|2022-07-21 23:35:00|12381|12380|12382|12370|12383|12380|12381|12370|1734
1658446800000|2022-07-21 23:40:00|12381|12373|12382|12369|12382|12375|12370|12369|6394
1658447100000|2022-07-21 23:45:00|12371|12370|12354|12347|12371|12370|12350|12336|7091
1658447400000|2022-07-21 23:50:00|12352|12350|12350|12345|12360|12355|12350|12345|3267
1658447700000|2022-07-21 23:55:00|12358|12346|12355|12349|12380|12367|12345|12342|7896
1658476800000|2022-07-22 08:00:00|12397|12313|12368|12347|12397|12376|12368|12313|3819
1658477100000|2022-07-22 08:05:00|12372|12342|12375|12347|12398|12368|12360|12341|3287
1658477400000|2022-07-22 08:10:00|12372|12345|12400|12368|12400|12372|12370|12345|2035
1658477700000|2022-07-22 08:15:00|12399|12369|12390|12380|12399|12390|12390|12365|1295
1658478000000|2022-07-22 08:20:00|12399|12371|12399|12372|12399|12384|12399|12367|2642
1658478300000|2022-07-22 08:25:00|12400|12369|12412|12395|12412|12397|12400|12368|1570
1658478600000|2022-07-22 08:30:00|12411|12393|12412|12397|12412|12397|12403|12393|674
1658478900000|2022-07-22 08:35:00|12410|12398|12410|12393|12410|12403|12408|12390|1060
1658479200000|2022-07-22 08:40:00|12412|12394|12414|12395|12414|12408|12412|12390|841
1658479500000|2022-07-22 08:45:00|12411|12393|12414|12395|12414|12397|12411|12375|524
1658479800000|2022-07-22 08:50:00|12412||12409||12414||12399||275
1658480100000|2022-07-22 08:55:00|12407|12397|12409|12390|12409|12397|12404|12375|1713
1658480400000|2022-07-22 09:00:00|12402|12380|12409|12396|12409|12402|12402|12375|355
1658480700000|2022-07-22 09:05:00|12414|12385|12419|12400|12422|12409|12409|12382|3021
1658481000000|2022-07-22 09:10:00|12418|12394|12414|12400|12419|12401|12400|12379|799
1658481300000|2022-07-22 09:15:00|12419|12401|12438|12420|12438|12421|12417|12400|1810
1658481600000|2022-07-22 09:20:00|12426|12423|12431|12420|12438|12426|12420|12411|6351
1658481900000|2022-07-22 09:25:00|12426|12416|12431|12420|12431|12420|12420|12416|2517
1658482200000|2022-07-22 09:30:00|12420|12412|12431|12401|12431|12422|12411|12401|9338
1658482500000|2022-07-22 09:35:00|12420|12402|12431|12401|12431|12407|12414|12401|5301
1658482800000|2022-07-22 09:40:00|12421|12403|12420|12401|12431|12420|12419|12401|8326
1658483100000|2022-07-22 09:45:00|12416|12402|12420|12402|12420|12403|12416|12401|3229
1658483400000|2022-07-22 09:50:00|12426|12401|12420|12410|12431|12414|12420|12401|2176
1658483700000|2022-07-22 09:55:00|12430|12412|12420|12411|12431|12420|12420|12410|6084
1658484000000|2022-07-22 10:00:00|12418|12410|12419|12405|12420|12411|12408|12380|8338
1658484300000|2022-07-22 10:05:00|12418|12400|12420|12378|12420|12412|12397|12375|3278
1658484600000|2022-07-22 10:10:00|12399|12380|12399|12381|12399|12395|12397|12375|3877
1658484900000|2022-07-22 10:15:00|12396|12375|12396|12375|12396|12383|12383|12375|1811
1658485200000|2022-07-22 10:20:00|12393|12378|12396|12380|12396|12384|12389|12375|941
1658485500000|2022-07-22 10:25:00|12394|12382|12409|12380|12410|12389|12394|12380|1011
1658485800000|2022-07-22 10:30:00|12410|12396|12419|12404|12419|12410|12397|12380|2189
1658486100000|2022-07-22 10:35:00|12417|12406|12420|12410|12420|12418|12411|12380|4069
1658486400000|2022-07-22 10:40:00|12424|12419|12438|12417|12438|12419|12420|12410|5713
1658486700000|2022-07-22 10:45:00|12443|12422|12432|12410|12449|12432|12432|12410|2792
1658487000000|2022-07-22 10:50:00|12428|12411|12425|12410|12432|12421|12425|12410|671
1658487300000|2022-07-22 10:55:00|12420|12413|12430|12417|12440|12422|12420|12410|1478
1658487600000|2022-07-22 11:00:00|12428|12410|12409|12401|12430|12410|12400|12386|21303
1658487900000|2022-07-22 11:05:00|12408|12405|12405|12396|12408|12407|12396|12380|3555
1658488200000|2022-07-22 11:10:00|12412|12400|12430|12411|12430|12415|12410|12400|1710
1658488500000|2022-07-22 11:15:00|12425|12415|12430|12420|12430|12424|12425|12412|3912
1658488800000|2022-07-22 11:20:00|12425|12415|12430|12403|12430|12426|12415|12401|4104
1658489100000|2022-07-22 11:25:00|12429|12405|12430|12420|12430|12420|12422|12405|1219
1658489400000|2022-07-22 11:30:00|12425|12416|12430|12410|12430|12420|12413|12405|11695
1658489700000|2022-07-22 11:35:00|12425|12418|12425|12417|12425|12420|12414|12410|3691
1658490000000|2022-07-22 11:40:00|12430|12420|12439|12438|12449|12442|12430|12420|6562
1658490300000|2022-07-22 11:45:00|12445|12435|12440|12435|12449|12438|12435|12425|6910
1658490600000|2022-07-22 11:50:00|12445|12425|12446|12437|12449|12437|12430|12425|7911
1658490900000|2022-07-22 11:55:00|12440|12428|12454|12446|12460|12455|12440|12428|9739
1658491200000|2022-07-22 12:00:00|12457|12445|12435|12425|12461|12460|12427|12420|14995
1658491500000|2022-07-22 12:05:00|12433|12421|12433|12425|12435|12427|12427|12420|3846
1658491800000|2022-07-22 12:10:00|12434|12427|12455|12437|12455|12445|12434|12425|16686
1658492100000|2022-07-22 12:15:00|12460|12434|12466|12462|12466|12462|12450|12432|4920
1658492400000|2022-07-22 12:20:00|12467|12467|12474|12460|12475|12472|12463|12452|13075
1658492700000|2022-07-22 12:25:00|12468|12457|12435|12433|12468|12457|12427|12422|11778
1658493000000|2022-07-22 12:30:00|12437|12429|12442|12436|12450|12438|12435|12429|4210
1658493300000|2022-07-22 12:35:00|12441|12435|12434|12420|12441|12435|12417|12410|13843
1658493600000|2022-07-22 12:40:00|12426|12413|12424|12412|12427|12415|12409|12405|10258
1658493900000|2022-07-22 12:45:00|12427|12420|12441|12431|12441|12436|12423|12412|10556
1658494200000|2022-07-22 12:50:00|12442|12435|12444|12427|12446|12442|12438|12423|8715
1658494500000|2022-07-22 12:55:00|12446|12426|12451|12443|12462|12452|12439|12426|10202
1658494800000|2022-07-22 13:00:00|12461|12446|12435|12422|12462|12446|12428|12422|6994
1658495100000|2022-07-22 13:05:00|12442|12430|12460|12451|12460|12451|12435|12430|3957
1658495400000|2022-07-22 13:10:00|12462|12452|12462|12461|12470|12462|12454|12451|12581
1658495700000|2022-07-22 13:15:00|12463|12456|12466|12455|12474|12466|12459|12450|15472
1658496000000|2022-07-22 13:20:00|12465|12450|12464|12462|12472|12464|12464|12450|6043
1658496300000|2022-07-22 13:25:00|12468|12465|12505|12500|12510|12507|12465|12465|55678
1658496600000|2022-07-22 13:30:00|12501|12499|12530|12523|12550|12548|12417|12415|1179266
1658496900000|2022-07-22 13:35:00|12528|12521|12527|12522|12530|12527|12430|12425|713553
1658497200000|2022-07-22 13:40:00|12526|12520|12457|12451|12540|12538|12454|12450|385969
1658497500000|2022-07-22 13:45:00|12463|12455|12495|12493|12506|12504|12439|12437|575162
1658497800000|2022-07-22 13:50:00|12494|12491|12436|12431|12538|12534|12409|12407|529119
1658498100000|2022-07-22 13:55:00|12434|12429|12415|12413|12444|12443|12404|12403|369444
1658498400000|2022-07-22 14:00:00|12418|12414|12465|12463|12467|12465|12377|12376|431702
1658498700000|2022-07-22 14:05:00|12466|12464|12486|12483|12508|12505|12433|12431|397679
1658499000000|2022-07-22 14:10:00|12485|12482|12503|12500|12540|12539|12470|12469|473463
1658499300000|2022-07-22 14:15:00|12504|12502|12508|12507|12534|12532|12493|12491|298525
1658499600000|2022-07-22 14:20:00|12507|12506|12437|12435|12507|12507|12431|12430|299171
1658499900000|2022-07-22 14:25:00|12435|12434|12422|12420|12452|12449|12397|12395|269460
1658500200000|2022-07-22 14:30:00|12421|12419|12424|12422|12465|12461|12406|12404|396770
1658500500000|2022-07-22 14:35:00|12425|12421|12449|12446|12465|12463|12417|12416|264479
1658500800000|2022-07-22 14:40:00|12447|12445|12436|12433|12469|12467|12432|12430|191006
1658501100000|2022-07-22 14:45:00|12435|12432|12415|12412|12448|12444|12404|12402|175068
1658501400000|2022-07-22 14:50:00|12414|12411|12444|12442|12460|12458|12390|12388|281325
1658501700000|2022-07-22 14:55:00|12443|12443|12412|12408|12456|12452|12401|12399|226676
1658502000000|2022-07-22 15:00:00|12410|12407|12366|12364|12417|12413|12355|12353|246326
1658502300000|2022-07-22 15:05:00|12365|12363|12375|12372|12382|12380|12356|12355|189673
1658502600000|2022-07-22 15:10:00|12374|12371|12399|12397|12399|12398|12368|12367|171499
1658502900000|2022-07-22 15:15:00|12398|12395|12411|12407|12419|12416|12378|12376|164158
1658503200000|2022-07-22 15:20:00|12412|12408|12309|12308|12415|12411|12308|12305|317919
1658503500000|2022-07-22 15:25:00|12308|12307|12294|12292|12332|12330|12290|12288|225789
1658503800000|2022-07-22 15:30:00|12292|12291|12263|12259|12308|12304|12243|12242|322329
1658504100000|2022-07-22 15:35:00|12261|12260|12222|12219|12268|12267|12204|12202|310214
1658504400000|2022-07-22 15:40:00|12220|12218|12236|12232|12238|12235|12205|12203|234272
1658504700000|2022-07-22 15:45:00|12237|12234|12257|12256|12261|12260|12225|12223|142783
1658505000000|2022-07-22 15:50:00|12256|12255|12286|12285|12289|12286|12245|12244|263417
1658505300000|2022-07-22 15:55:00|12285|12284|12266|12264|12289|12286|12248|12247|130621
1658505600000|2022-07-22 16:00:00|12265|12262|12248|12244|12282|12279|12234|12230|152405
1658505900000|2022-07-22 16:05:00|12247|12243|12241|12238|12263|12261|12237|12233|172437
1658506200000|2022-07-22 16:10:00|12240|12237|12193|12191|12240|12237|12177|12176|392260
1658506500000|2022-07-22 16:15:00|12192|12190|12186|12184|12220|12217|12182|12180|315857
1658506800000|2022-07-22 16:20:00|12187|12185|12197|12196|12210|12208|12179|12176|178674
1658507100000|2022-07-22 16:25:00|12200|12195|12215|12212|12225|12223|12179|12177|192982
1658507400000|2022-07-22 16:30:00|12214|12211|12248|12244|12248|12247|12210|12207|157394
1658507700000|2022-07-22 16:35:00|12246|12242|12247|12245|12248|12245|12230|12227|98721
1658508000000|2022-07-22 16:40:00|12246|12244|12227|12224|12257|12255|12221|12220|97309
1658508300000|2022-07-22 16:45:00|12226|12223|12227|12224|12257|12254|12221|12220|119592
1658508600000|2022-07-22 16:50:00|12226|12223|12230|12228|12243|12240|12222|12220|84964
1658508900000|2022-07-22 16:55:00|12229|12227|12216|12213|12237|12233|12202|12201|111454
1658509200000|2022-07-22 17:00:00|12217|12214|12207|12206|12217|12216|12197|12195|133352
1658509500000|2022-07-22 17:05:00|12208|12205|12220|12217|12224|12221|12201|12200|139424
1658509800000|2022-07-22 17:10:00|12219|12216|12186|12184|12220|12219|12182|12180|140390
1658510100000|2022-07-22 17:15:00|12184|12183|12174|12171|12198|12196|12170|12168|168193
1658510400000|2022-07-22 17:20:00|12175|12172|12167|12165|12184|12181|12159|12157|105245
1658510700000|2022-07-22 17:25:00|12168|12166|12185|12182|12198|12194|12165|12164|140887
1658511000000|2022-07-22 17:30:00|12184|12181|12150|12148|12184|12181|12148|12146|201083
1658511300000|2022-07-22 17:35:00|12151|12149|12172|12169|12177|12173|12138|12136|169493
1658511600000|2022-07-22 17:40:00|12170|12168|12174|12171|12177|12176|12155|12153|150698
1658511900000|2022-07-22 17:45:00|12173|12170|12175|12174|12188|12187|12167|12165|124693
1658512200000|2022-07-22 17:50:00|12174|12172|12166|12163|12183|12181|12160|12158|62993
1658512500000|2022-07-22 17:55:00|12167|12164|12180|12179|12195|12194|12167|12164|103648
1658512800000|2022-07-22 18:00:00|12181|12180|12153|12150|12185|12184|12147|12145|145814
1658513100000|2022-07-22 18:05:00|12155|12151|12151|12148|12170|12167|12148|12145|85626
1658513400000|2022-07-22 18:10:00|12150|12149|12154|12152|12158|12154|12144|12142|82952
1658513700000|2022-07-22 18:15:00|12153|12151|12179|12177|12186|12184|12152|12151|95317
1658514000000|2022-07-22 18:20:00|12180|12176|12163|12159|12180|12178|12160|12158|59541
1658514300000|2022-07-22 18:25:00|12161|12160|12165|12163|12170|12169|12148|12147|112376
1658514600000|2022-07-22 18:30:00|12164|12161|12182|12177|12183|12181|12136|12135|187782
1658514900000|2022-07-22 18:35:00|12180|12178|12165|12163|12192|12189|12156|12154|77515
1658515200000|2022-07-22 18:40:00|12164|12164|12157|12154|12168|12164|12151|12148|81387
1658515500000|2022-07-22 18:45:00|12155|12153|12180|12179|12184|12183|12153|12151|145751
1658515800000|2022-07-22 18:50:00|12179|12178|12194|12192|12200|12198|12169|12166|140979
1658516100000|2022-07-22 18:55:00|12193|12191|12201|12199|12220|12218|12192|12190|250806
1658516400000|2022-07-22 19:00:00|12200|12197|12204|12203|12220|12217|12188|12186|123621
1658516700000|2022-07-22 19:05:00|12203|12202|12188|12186|12208|12206|12180|12178|149688
1658517000000|2022-07-22 19:10:00|12190|12188|12234|12231|12234|12231|12182|12180|176200
1658517300000|2022-07-22 19:15:00|12233|12232|12225|12223|12237|12235|12217|12216|131770
1658517600000|2022-07-22 19:20:00|12224|12224|12256|12255|12257|12255|12224|12224|208958
1658517900000|2022-07-22 19:25:00|12255|12254|12255|12251|12260|12259|12238|12235|235244
1658518200000|2022-07-22 19:30:00|12256|12253|12230|12228|12260|12259|12228|12226|252700
1658518500000|2022-07-22 19:35:00|12229|12227|12231|12230|12250|12247|12224|12223|209630
1658518800000|2022-07-22 19:40:00|12234|12232|12229|12227|12244|12242|12226|12224|283196
1658519100000|2022-07-22 19:45:00|12228|12228|12235|12234|12248|12246|12218|12215|380899
1658519400000|2022-07-22 19:50:00|12245|12233|12219|12218|12249|12243|12213|12208|460534
1658519700000|2022-07-22 19:55:00|12220|12217|12247|12246|12250|12248|12219|12217|1314141
1658520000000|2022-07-22 20:00:00|12255|12242|12245|12242|12255|12249|12242|12210|3550933
1658520300000|2022-07-22 20:05:00|12243|12240|12246|12242|12246|12245|12235|12231|24709
1658520600000|2022-07-22 20:10:00|12245|12244|12259|12250|12259|12250|12245|12242|20657
1658520900000|2022-07-22 20:15:00|12253|12253|12250|12244|12259|12255|12250|12244|3331
1658521200000|2022-07-22 20:20:00|12249|12247|12252|12250|12253|12250|12249|12246|6645
1658521500000|2022-07-22 20:25:00|12251|12246|12252|12250|12252|12250|12251|12244|12833
1658521800000|2022-07-22 20:30:00|12253|12251|12253|12250|12253|12252|12250|12245|26283
1658522100000|2022-07-22 20:35:00|12255||12255||12255||12255||1067
1658522400000|2022-07-22 20:40:00|12253||12253||12253||12253||4696
1658522700000|2022-07-22 20:45:00|12254|12255|12270|12265|12270|12265|12254|12250|10749
1658523000000|2022-07-22 20:50:00|12265|12255|12255|12250|12265|12255|12252|12250|12095
1658523300000|2022-07-22 20:55:00|12253|12252|12253|12250|12253|12252|12252|12250|3361
1658736000000|2022-07-25 08:00:00|12300|12240|12296|12261|12309|12276|12271|12240|1125
1658736300000|2022-07-25 08:05:00|12275|12260|12296|12276|12296|12276|12275|12260|2388
1658736600000|2022-07-25 08:10:00|12273|12275|12283|12240|12296|12296|12260|12240|6957
1658736900000|2022-07-25 08:15:00|12282|12242|12300|12282|12310|12282|12280|12240|61
1658737200000|2022-07-25 08:20:00|12289|12270|12288|12260|12289|12270|12265|12240|708
1658737500000|2022-07-25 08:25:00|12287|12263|12288|12265|12288|12267|12286|12263|125
1658737800000|2022-07-25 08:30:00|12289|12263|12280|12263|12289|12267|12266|12263|1460
1658738100000|2022-07-25 08:35:00|12289|12270|12320|12284|12332|12289|12289|12263|5913
1658738400000|2022-07-25 08:40:00|12322|12287|12318|12300|12340|12300|12318|12285|1187
1658738700000|2022-07-25 08:45:00|12340|12304|12320|12300|12340|12304|12319|12300|266
1658739000000|2022-07-25 08:50:00|||||||||550
1658739300000|2022-07-25 08:55:00|12310|12263|12302|12278|12310|12296|12302|12263|892
1658739600000|2022-07-25 09:00:00|12301|12276|12302|12281|12302|12297|12297|12276|497
1658739900000|2022-07-25 09:05:00|12320|12282|12310|12282|12340|12318|12310|12281|2273
1658740200000|2022-07-25 09:10:00|12300|12283|12310|12291|12310|12294|12300|12278|1307
1658740500000|2022-07-25 09:15:00|12300|12276|12300|12291|12300|12291|12300|12276|338
1658740800000|2022-07-25 09:20:00|12310|12300|12303|12287|12310|12305|12295|12275|1589
1658741100000|2022-07-25 09:25:00|12300|12289|12300|12287|12300|12289|12300|12287|26
1658741400000|2022-07-25 09:30:00|12303|12292|12320|12301|12320|12306|12303|12287|1232
1658741700000|2022-07-25 09:35:00|12325|12287|12325|12305|12325|12307|12320|12287|177
1658742000000|2022-07-25 09:40:00|12322|12310|12320|12315|12325|12315|12311|12300|2042
1658742300000|2022-07-25 09:45:00|12322|12311|12322|12310|12322|12313|12322|12300|2051
1658742600000|2022-07-25 09:50:00|12320|12300|12322|12310|12322|12312|12315|12300|2692
1658742900000|2022-07-25 09:55:00|12325|12322|12345|12314|12347|12323|12320|12310|2206
1658743200000|2022-07-25 10:00:00|12342|12322|12343|12316|12345|12325|12337|12304|705
1658743500000|2022-07-25 10:05:00|12341|12313|12345|12329|12345|12333|12322|12312|1646
1658743800000|2022-07-25 10:10:00|12341|12331|12342|12335|12347|12335|12335|12308|2594
1658744100000|2022-07-25 10:15:00|12341|12333|12342|12321|12342|12333|12340|12313|246
1658744400000|2022-07-25 10:20:00||12322||12323||12325||12321|413
1658744700000|2022-07-25 10:25:00|12336|12324|12342|12330|12342|12330|12325|12323|376
1658745000000|2022-07-25 10:30:00|12340|12323|12330|12310|12340|12330|12322|12308|1058
1658745300000|2022-07-25 10:35:00|12319|12312|12330|12310|12330|12312|12319|12310|760
1658745600000|2022-07-25 10:40:00|12320|12315|12330|12310|12330|12315|12320|12310|694
1658745900000|2022-07-25 10:45:00||12311||12319||12319||12310|173
1658746200000|2022-07-25 10:50:00|12342|12315|12340|12330|12342|12330|12340|12312|368
1658746500000|2022-07-25 10:55:00|12334|12320|12342|12334|12342|12334|12332|12318|847
1658746800000|2022-07-25 11:00:00|12335|12335|12324|12311|12342|12335|12323|12310|24094
1658747100000|2022-07-25 11:05:00|12320|12312|12342|12335|12342|12340|12320|12312|4822
1658747400000|2022-07-25 11:10:00|12340|12330|12340|12333|12342|12340|12338|12322|4577
1658747700000|2022-07-25 11:15:00|12338|12334|12350|12334|12350|12338|12333|12330|7046
1658748000000|2022-07-25 11:20:00|12349|12336|12370|12360|12370|12366|12349|12336|4886
1658748300000|2022-07-25 11:25:00|12371|12366|12350|12331|12375|12367|12340|12331|14290
1658748600000|2022-07-25 11:30:00|12349|12332|12354|12345|12355|12354|12345|12332|4166
1658748900000|2022-07-25 11:35:00|12350|12332|12350|12340|12354|12350|12340|12332|11101
1658749200000|2022-07-25 11:40:00|12349|12345|12340|12335|12350|12345|12339|12334|2939
1658749500000|2022-07-25 11:45:00|12345|12336|12340|12325|12345|12341|12324|12323|8808
1658749800000|2022-07-25 11:50:00|12336|12328|12336|12325|12336|12331|12329|12325|2050
1658750100000|2022-07-25 11:55:00|12335|12327|12332|12328|12336|12332|12320|12315|3771
1658750400000|2022-07-25 12:00:00|12335|12326|12335|12330|12335|12331|12328|12325|2355
1658750700000|2022-07-25 12:05:00|12333|12325|12335|12314|12335|12334|12319|12310|15851
1658751000000|2022-07-25 12:10:00|12333|12317|12335|12320|12335|12320|12325|12315|1413
1658751300000|2022-07-25 12:15:00|12321|12321|12321|12309|12335|12330|12305|12302|25615
1658751600000|2022-07-25 12:20:00|12320|12315|12335|12325|12335|12327|12320|12315|3620
1658751900000|2022-07-25 12:25:00|12334|12326|12325|12315|12335|12333|12321|12315|8164
1658752200000|2022-07-25 12:30:00|12317|12316|12335|12330|12335|12330|12317|12315|5431
1658752500000|2022-07-25 12:35:00|12333|12328|12298|12292|12335|12328|12294|12292|17941
1658752800000|2022-07-25 12:40:00|12295|12294|12320|12316|12330|12319|12295|12292|7809
1658753100000|2022-07-25 12:45:00|12319|12317|12314|12302|12324|12317|12308|12300|10667
1658753400000|2022-07-25 12:50:00|12305|12304|12314|12303|12314|12304|12305|12302|2474
1658753700000|2022-07-25 12:55:00|12307|12305|12314|12310|12330|12325|12307|12305|12010
1658754000000|2022-07-25 13:00:00|12313|12305|12326|12322|12336|12331|12309|12305|11659
1658754300000|2022-07-25 13:05:00|12324|12315|12315|12306|12324|12315|12310|12306|6057
1658754600000|2022-07-25 13:10:00|12309|12305|12280|12275|12317|12307|12269|12261|27372
1658754900000|2022-07-25 13:15:00|12279|12277|12306|12300|12306|12300|12279|12275|10869
1658755200000|2022-07-25 13:20:00|12301|12299|12300|12290|12310|12304|12299|12285|11342
1658755500000|2022-07-25 13:25:00|12299|12285|12283|12255|12300|12286|12257|12250|26456
1658755800000|2022-07-25 13:30:00|12277|12257|12315|12312|12365|12363|12252|12250|1003964
1658756100000|2022-07-25 13:35:00|12312|12311|12208|12205|12314|12311|12189|12186|547200
1658756400000|2022-07-25 13:40:00|12209|12206|12319|12316|12332|12330|12205|12203|522443
1658756700000|2022-07-25 13:45:00|12318|12313|12320|12316|12350|12349|12284|12283|455288
1658757000000|2022-07-25 13:50:00|12319|12315|12283|12281|12344|12342|12248|12246|366729
1658757300000|2022-07-25 13:55:00|12282|12279|12283|12279|12328|12326|12270|12266|281692
1658757600000|2022-07-25 14:00:00|12285|12280|12274|12270|12309|12306|12256|12254|259490
1658757900000|2022-07-25 14:05:00|12276|12271|12263|12258|12284|12281|12221|12217|310690
1658758200000|2022-07-25 14:10:00|12262|12260|12231|12227|12297|12294|12226|12223|258630
1658758500000|2022-07-25 14:15:00|12229|12225|12205|12203|12235|12231|12195|12191|253361
1658758800000|2022-07-25 14:20:00|12207|12204|12205|12202|12227|12224|12200|12198|253165
1658759100000|2022-07-25 14:25:00|12206|12203|12206|12204|12225|12223|12149|12147|500444
1658759400000|2022-07-25 14:30:00|12205|12203|12186|12183|12247|12244|12177|12175|303218
1658759700000|2022-07-25 14:35:00|12187|12184|12190|12188|12204|12201|12163|12161|172669
1658760000000|2022-07-25 14:40:00|12189|12187|12214|12212|12227|12225|12165|12163|210054
1658760300000|2022-07-25 14:45:00|12212|12210|12209|12207|12226|12224|12191|12188|164395
1658760600000|2022-07-25 14:50:00|12208|12206|12206|12203|12221|12219|12190|12188|143354
1658760900000|2022-07-25 14:55:00|12207|12205|12211|12209|12234|12232|12199|12195|177676
1658761200000|2022-07-25 15:00:00|12212|12210|12175|12173|12213|12210|12175|12172|251252
1658761500000|2022-07-25 15:05:00|12177|12175|12190|12186|12204|12201|12168|12167|209406
1658761800000|2022-07-25 15:10:00|12189|12187|12119|12118|12194|12192|12113|12111|230812
1658762100000|2022-07-25 15:15:00|12117|12117|12098|12097|12131|12130|12091|12090|331595
1658762400000|2022-07-25 15:20:00|12097|12096|12120|12118|12139|12136|12094|12093|299086
1658762700000|2022-07-25 15:25:00|12119|12116|12166|12164|12170|12169|12110|12107|227759
1658763000000|2022-07-25 15:30:00|12167|12165|12187|12184|12199|12197|12157|12156|241579
1658763300000|2022-07-25 15:35:00|12188|12185|12154|12152|12197|12195|12147|12145|178697
1658763600000|2022-07-25 15:40:00|12153|12151|12150|12148|12158|12157|12137|12135|101133
1658763900000|2022-07-25 15:45:00|12149|12147|12142|12141|12174|12173|12141|12140|180536
1658764200000|2022-07-25 15:50:00|12141|12140|12144|12142|12148|12146|12117|12116|139092
1658764500000|2022-07-25 15:55:00|12143|12141|12151|12150|12154|12153|12126|12125|112767
1658764800000|2022-07-25 16:00:00|12150|12149|12169|12166|12171|12169|12128|12127|184402
1658765100000|2022-07-25 16:05:00|12168|12165|12146|12143|12177|12176|12145|12143|157093
1658765400000|2022-07-25 16:10:00|12147|12144|12129|12128|12161|12159|12124|12122|131769
1658765700000|2022-07-25 16:15:00|12130|12129|12128|12127|12138|12136|12104|12102|135993
1658766000000|2022-07-25 16:20:00|12126|12123|12122|12121|12139|12136|12113|12111|128452
1658766300000|2022-07-25 16:25:00|12121|12120|12126|12124|12127|12126|12107|12105|127079
1658766600000|2022-07-25 16:30:00|12124|12123|12144|12142|12147|12145|12118|12116|133587
1658766900000|2022-07-25 16:35:00|12145|12141|12138|12137|12149|12147|12132|12131|101342
1658767200000|2022-07-25 16:40:00|12139|12138|12166|12163|12169|12167|12139|12138|142441
1658767500000|2022-07-25 16:45:00|12165|12164|12197|12196|12200|12199|12164|12163|163325
1658767800000|2022-07-25 16:50:00|12198|12197|12179|12178|12199|12197|12174|12173|159171
1658768100000|2022-07-25 16:55:00|12178|12177|12174|12173|12189|12188|12169|12167|127893
1658768400000|2022-07-25 17:00:00|12175|12174|12171|12170|12189|12187|12169|12168|121039
1658768700000|2022-07-25 17:05:00|12170|12169|12164|12163|12171|12170|12144|12142|148007
1658769000000|2022-07-25 17:10:00|12163|12162|12137|12135|12170|12169|12134|12133|198260
1658769300000|2022-07-25 17:15:00|12136|12136|12129|12128|12141|12140|12119|12118|290933
1658769600000|2022-07-25 17:20:00|12128|12127|12116|12115|12131|12130|12112|12111|191181
1658769900000|2022-07-25 17:25:00|12117|12116|12107|12106|12123|12122|12101|12100|205262
1658770200000|2022-07-25 17:30:00|12108|12107|12122|12120|12125|12124|12106|12104|142356
1658770500000|2022-07-25 17:35:00|12120|12119|12085|12083|12123|12122|12081|12079|145948
1658770800000|2022-07-25 17:40:00|12084|12082|12102|12101|12107|12105|12083|12082|170079
1658771100000|2022-07-25 17:45:00|12101|12100|12091|12089|12105|12104|12090|12089|130851
1658771400000|2022-07-25 17:50:00|12090|12088|12071|12069|12090|12089|12064|12062|183710
1658771700000|2022-07-25 17:55:00|12070|12068|12071|12069|12079|12078|12064|12063|152764
1658772000000|2022-07-25 18:00:00|12070|12068|12051|12050|12073|12072|12050|12049|238858
1658772300000|2022-07-25 18:05:00|12050|12049|12062|12061|12075|12073|12049|12048|207844
1658772600000|2022-07-25 18:10:00|12063|12062|12073|12071|12077|12076|12062|12061|149575
1658772900000|2022-07-25 18:15:00|12072|12070|12062|12060|12073|12072|12052|12051|114923
1658773200000|2022-07-25 18:20:00|12061|12059|12069|12068|12074|12073|12051|12049|96929
1658773500000|2022-07-25 18:25:00|12068|12067|12060|12059|12078|12077|12056|12055|125635
1658773800000|2022-07-25 18:30:00|12059|12058|12052|12051|12062|12061|12044|12041|124122
1658774100000|2022-07-25 18:35:00|12053|12052|12068|12066|12077|12075|12052|12050|139536
1658774400000|2022-07-25 18:40:00|12067|12067|12070|12068|12079|12078|12063|12062|104079
1658774700000|2022-07-25 18:45:00|12071|12069|12040|12039|12072|12070|12022|12021|199148
1658775000000|2022-07-25 18:50:00|12041|12040|12040|12038|12050|12049|12034|12032|122525
1658775300000|2022-07-25 18:55:00|12041|12039|12030|12029|12051|12049|12023|12022|140638
1658775600000|2022-07-25 19:00:00|12032|12030|12017|12015|12041|12040|12012|12011|195543
1658775900000|2022-07-25 19:05:00|12016|12014|12012|12011|12023|12022|12004|12003|266364
1658776200000|2022-07-25 19:10:00|12013|12012|12015|12014|12021|12019|12006|12005|164456
1658776500000|2022-07-25 19:15:00|12016|12015|12025|12023|12033|12031|12008|12006|167492
1658776800000|2022-07-25 19:20:00|12023|12022|12047|12046|12047|12046|12022|12020|166541
1658777100000|2022-07-25 19:25:00|12048|12047|12028|12027|12052|12051|12027|12026|202036
1658777400000|2022-07-25 19:30:00|12027|12026|12033|12031|12048|12046|12027|12026|223081
1658777700000|2022-07-25 19:35:00|12034|12032|12056|12055|12058|12055|12027|12025|225203
1658778000000|2022-07-25 19:40:00|12055|12054|12065|12064|12069|12068|12053|12052|327329
1658778300000|2022-07-25 19:45:00|12066|12065|12085|12084|12090|12089|12060|12059|316639
1658778600000|2022-07-25 19:50:00|12087|12085|12093|12091|12099|12097|12071|12066|515578
1658778900000|2022-07-25 19:55:00|12091|12088|12115|12114|12123|12122|12087|12085|870457
1658779200000|2022-07-25 20:00:00|12118|12109|12126|12115|12131|12130|12118|12109|3549365
1658779500000|2022-07-25 20:05:00|12120|12114|12120|12114|12121|12114|12118|12114|10644
1658779800000|2022-07-25 20:10:00|12119|12115|12115|12114|12119|12115|12115|12114|14261
1658780100000|2022-07-25 20:15:00|12117|12115|11894|11850|12119|12115|11845|11830|115349
1658780400000|2022-07-25 20:20:00|11877|11860|11789|11780|11896|11862|11744|11730|264697
1658780700000|2022-07-25 20:25:00|11787|11785|11721|11714|11790|11785|11694|11686|322420
1658781000000|2022-07-25 20:30:00|11718|11715|11730|11726|11749|11743|11685|11683|157750
1658781300000|2022-07-25 20:35:00|11740|11730|11720|11711|11774|11769|11714|11711|115843
1658781600000|2022-07-25 20:40:00|11718|11710|11695|11678|11720|11715|11670|11665|157020
1658781900000|2022-07-25 20:45:00|11694|11680|11700|11692|11700|11699|11683|11675|127031
1658782200000|2022-07-25 20:50:00|11693|11693|11620|11614|11709|11704|11616|11610|259708
1658782500000|2022-07-25 20:55:00|11622|11616|11608|11605|11650|11636|11606|11602|142455
1658782800000|2022-07-25 21:00:00|11606|11604|11575|11572|11608|11605|11575|11572|127321
1658783100000|2022-07-25 21:05:00|11574|11570|11595|11590|11595|11591|11566|11564|140632
1658783400000|2022-07-25 21:10:00|11599|11593|11633|11613|11633|11622|11599|11591|48388
1658783700000|2022-07-25 21:15:00|11635|11620|11638|11635|11640|11635|11600|11594|49347
1658784000000|2022-07-25 21:20:00|11635|11630|11650|11625|11661|11658|11635|11625|41455
1658784300000|2022-07-25 21:25:00|11649|11626|11648|11642|11650|11649|11626|11625|21913
1658784600000|2022-07-25 21:30:00|11646|11640|11648|11630|11648|11640|11623|11620|17211
1658784900000|2022-07-25 21:35:00|11643|11639|11648|11640|11648|11645|11636|11631|16720
1658785200000|2022-07-25 21:40:00|11647|11643|11658|11646|11667|11663|11639|11631|22185
1658785500000|2022-07-25 21:45:00|11651|11650|11664|11653|11670|11665|11650|11640|24632
1658785800000|2022-07-25 21:50:00|11662|11650|11660|11651|11664|11660|11658|11645|11023
1658786100000|2022-07-25 21:55:00|11659|11646|11663|11654|11663|11656|11650|11646|6543
1658786400000|2022-07-25 22:00:00|11669|11664|11680|11674|11690|11688|11665|11663|30489
1658786700000|2022-07-25 22:05:00|11679|11669|11681|11678|11684|11678|11670|11664|10124
1658787000000|2022-07-25 22:10:00|11679|11676|11675|11668|11684|11676|11673|11668|11873
1658787300000|2022-07-25 22:15:00|11677|11675|11655|11651|11680|11675|11655|11651|17155
1658787600000|2022-07-25 22:20:00|11651|11650|11665|11645|11665|11653|11640|11636|16704
1658787900000|2022-07-25 22:25:00|11662|11647|11660|11655|11665|11656|11656|11647|2844
1658788200000|2022-07-25 22:30:00|11665|11660|11676|11668|11679|11676|11661|11655|7383
1658788500000|2022-07-25 22:35:00|11674|11672|11680|11670|11685|11680|11665|11660|7879
1658788800000|2022-07-25 22:40:00|11681|11676|11685|11677|11685|11680|11675|11670|4621
1658789100000|2022-07-25 22:45:00|11675|11672|11670|11661|11685|11675|11662|11661|7565
1658789400000|2022-07-25 22:50:00|11665|11658|11672|11660|11680|11666|11659|11651|16013
1658789700000|2022-07-25 22:55:00|11676|11673|11680|11678|11680|11678|11676|11670|3572
1658790000000|2022-07-25 23:00:00|11685|11680|11694|11691|11694|11691|11679|11678|13061
1658790300000|2022-07-25 23:05:00|11698|11692|11689|11685|11700|11698|11689|11685|27489
1658790600000|2022-07-25 23:10:00|11688|11683|11677|11667|11688|11683|11667|11665|11944
1658790900000|2022-07-25 23:15:00|11673|11666|11668|11660|11685|11675|11668|11660|5029
1658791200000|2022-07-25 23:20:00|11667|11661|11682|11677|11685|11679|11667|11661|3961
1658791500000|2022-07-25 23:25:00|11674|11674|11650|11646|11682|11678|11649|11646|19571
1658791800000|2022-07-25 23:30:00|11660|11647|11653|11647|11660|11654|11650|11645|6370
1658792100000|2022-07-25 23:35:00|11654|11653|11632|11630|11655|11654|11630|11628|12404
1658792400000|2022-07-25 23:40:00|11633|11633|11633|11628|11650|11642|11633|11628|9852
1658792700000|2022-07-25 23:45:00|11640|11629|11644|11635|11645|11640|11633|11629|8389
1658793000000|2022-07-25 23:50:00|11645|11645|11650|11645|11664|11660|11640|11636|10525
1658793300000|2022-07-25 23:55:00|11648|11644|11644|11640|11648|11645|11635|11633|14415
1658822400000|2022-07-26 08:00:00|11728|11684|11705|11688|11729|11726|11689|11678|12679
1658822700000|2022-07-26 08:05:00|11703|11689|11698|11691|11703|11700|11688|11672|9394
1658823000000|2022-07-26 08:10:00|11691|11680|11670|11660|11698|11685|11670|11660|7222
1658823300000|2022-07-26 08:15:00|11668|11665|11668|11650|11668|11665|11653|11645|6177
1658823600000|2022-07-26 08:20:00|11680|11647|11680|11653|11680|11667|11668|11647|3289
1658823900000|2022-07-26 08:25:00|11698|11657|11698|11695|11698|11695|11680|11657|6486
1658824200000|2022-07-26 08:30:00|11727|11690|11720|11693|11729|11715|11715|11690|5867
1658824500000|2022-07-26 08:35:00||11695||11705||11711||11690|1653
1658824800000|2022-07-26 08:40:00|11719|11706|11720|11710|11720|11714|11710|11694|1501
1658825100000|2022-07-26 08:45:00|11718|11705|11730|11710|11734|11717|11715|11701|5574
1658825400000|2022-07-26 08:50:00|11729|11713|11730|11720|11730|11723|11726|11710|3340
1658825700000|2022-07-26 08:55:00|11733|11725|11744|11720|11744|11735|11733|11720|3179
1658826000000|2022-07-26 09:00:00|11740|11730|11740|11730|11740|11736|11738|11730|5947
1658826300000|2022-07-26 09:05:00|11743|11732|11742|11730|11744|11736|11740|11730|1124
1658826600000|2022-07-26 09:10:00|11737|11740|11736|11725|11737|11740|11725|11720|3109
1658826900000|2022-07-26 09:15:00|11740|11722|11731|11710|11740|11730|11731|11710|2425
1658827200000|2022-07-26 09:20:00|11739|11720|11739|11725|11739|11725|11723|11710|3298
1658827500000|2022-07-26 09:25:00|11731|11724|11734|11720|11739|11725|11714|11701|6094
1658827800000|2022-07-26 09:30:00|11729|11710|11734|11715|11734|11720|11729|11710|2092
1658828100000|2022-07-26 09:35:00|11720|11720|11733|11715|11733|11720|11719|11710|4522
1658828400000|2022-07-26 09:40:00|11734|11716|11730|11720|11734|11730|11730|11715|2754
1658828700000|2022-07-26 09:45:00|11729|11722|11735|11727|11735|11731|11729|11720|2505
1658829000000|2022-07-26 09:50:00|11742|11720|11740|11729|11742|11736|11740|11720|2136
1658829300000|2022-07-26 09:55:00|11737|11728|11742|11728|11742|11736|11737|11728|795
1658829600000|2022-07-26 10:00:00|11738|11731|11742|11728|11742|11731|11738|11728|1356
1658829900000|2022-07-26 10:05:00|11738|11732|11734|11720|11738|11732|11734|11710|5765
1658830200000|2022-07-26 10:10:00|11738|11731|11738|11725|11742|11732|11734|11720|1652
1658830500000|2022-07-26 10:15:00|11733|11720|11724|11710|11738|11720|11712|11701|8588
1658830800000|2022-07-26 10:20:00|11728|11703|11692|11681|11737|11710|11690|11676|11317
1658831100000|2022-07-26 10:25:00|11700|11676|11690|11675|11700|11684|11679|11675|9412
1658831400000|2022-07-26 10:30:00|11684||11690||11690||11677||504
1658831700000|2022-07-26 10:35:00|11683|11670|11690|11665|11690|11670|11678|11665|2332
1658832000000|2022-07-26 10:40:00|11667|11675|11690|11670|11690|11679|11667|11665|1812
1658832300000|2022-07-26 10:45:00|11694|11679|11700|11678|11700|11695|11693|11665|3508
1658832600000|2022-07-26 10:50:00||11665||11686||11686||11665|1858
1658832900000|2022-07-26 10:55:00|11718|11685|11718|11685|11718|11699|11718|11681|14201
1658833200000|2022-07-26 11:00:00|11712|11690|11706|11695|11712|11702|11679|11670|21010
1658833500000|2022-07-26 11:05:00|11705|11700|11699|11677|11706|11701|11679|11672|15514
1658833800000|2022-07-26 11:10:00|11698|11679|11682|11662|11698|11680|11660|11653|12781
1658834100000|2022-07-26 11:15:00|11695|11667|11690|11675|11695|11680|11680|11667|3792
1658834400000|2022-07-26 11:20:00|11686|11676|11674|11667|11690|11680|11670|11667|25127
1658834700000|2022-07-26 11:25:00|11670|11668|11700|11690|11704|11691|11668|11667|10716
1658835000000|2022-07-26 11:30:00|11699|11691|11695|11690|11710|11700|11692|11683|14792
1658835300000|2022-07-26 11:35:00|11694|11688|11682|11679|11695|11688|11680|11671|12625
1658835600000|2022-07-26 11:40:00|11685|11681|11685|11677|11685|11681|11682|11671|7111
1658835900000|2022-07-26 11:45:00|11686|11678|11699|11690|11699|11691|11686|11677|13967
1658836200000|2022-07-26 11:50:00|11698|11695|11717|11710|11722|11720|11698|11690|21129
1658836500000|2022-07-26 11:55:00|11715|11707|11710|11703|11716|11715|11705|11702|17893
1658836800000|2022-07-26 12:00:00|11708|11702|11709|11699|11710|11703|11702|11690|10247
1658837100000|2022-07-26 12:05:00|11702|11701|11724|11709|11724|11714|11702|11700|12209
1658837400000|2022-07-26 12:10:00|11725|11718|11730|11712|11730|11726|11722|11711|15598
1658837700000|2022-07-26 12:15:00|11720|11720|11696|11691|11730|11722|11695|11691|30320
1658838000000|2022-07-26 12:20:00|11698|11692|11700|11696|11700|11696|11691|11687|8092
1658838300000|2022-07-26 12:25:00|11705|11698|11710|11702|11720|11715|11705|11696|15019
1658838600000|2022-07-26 12:30:00|11718|11710|11720|11705|11725|11716|11715|11702|9453
1658838900000|2022-07-26 12:35:00|11719|11708|11690|11676|11725|11720|11675|11670|39546
1658839200000|2022-07-26 12:40:00|11688|11675|11610|11601|11690|11676|11590|11580|121065
1658839500000|2022-07-26 12:45:00|11619|11600|11570|11560|11625|11621|11551|11535|82109
1658839800000|2022-07-26 12:50:00|11569|11565|11600|11585|11607|11600|11551|11550|45401
1658840100000|2022-07-26 12:55:00|11594|11593|11616|11607|11625|11621|11589|11585|32238
1658840400000|2022-07-26 13:00:00|11614|11600|11590|11581|11617|11612|11540|11535|77814
1658840700000|2022-07-26 13:05:00|11589|11586|11570|11566|11614|11600|11570|11560|37570
1658841000000|2022-07-26 13:10:00|11569|11561|11540|11534|11570|11565|11495|11482|118878
1658841300000|2022-07-26 13:15:00|11538|11535|11525|11512|11548|11540|11500|11490|101843
1658841600000|2022-07-26 13:20:00|11537|11515|11555|11550|11574|11554|11516|11511|111470
1658841900000|2022-07-26 13:25:00|11572|11551|11586|11582|11598|11590|11543|11540|127325
1658842200000|2022-07-26 13:30:00|11585|11579|11659|11655|11697|11695|11552|11550|2463702
1658842500000|2022-07-26 13:35:00|11658|11656|11771|11770|11785|11780|11641|11638|961644
1658842800000|2022-07-26 13:40:00|11770|11769|11711|11709|11787|11784|11708|11705|618080
1658843100000|2022-07-26 13:45:00|11712|11708|11734|11731|11744|11743|11674|11671|554597
1658843400000|2022-07-26 13:50:00|11736|11734|11759|11755|11809|11804|11736|11732|566108
1658843700000|2022-07-26 13:55:00|11758|11757|11762|11756|11816|11813|11732|11731|449425
1658844000000|2022-07-26 14:00:00|11763|11752|11795|11791|11812|11809|11717|11715|515166
1658844300000|2022-07-26 14:05:00|11797|11793|11759|11758|11798|11797|11743|11741|339650
1658844600000|2022-07-26 14:10:00|11760|11757|11724|11720|11773|11771|11703|11702|323651
1658844900000|2022-07-26 14:15:00|11721|11719|11691|11688|11736|11735|11672|11671|377679
1658845200000|2022-07-26 14:20:00|11690|11687|11654|11652|11703|11701|11642|11640|326117
1658845500000|2022-07-26 14:25:00|11653|11651|11633|11632|11663|11661|11624|11622|309937
1658845800000|2022-07-26 14:30:00|11634|11631|11610|11609|11634|11632|11602|11601|343737
1658846100000|2022-07-26 14:35:00|11611|11610|11671|11667|11678|11676|11603|11602|325620
1658846400000|2022-07-26 14:40:00|11669|11666|11645|11643|11692|11690|11639|11636|269678
1658846700000|2022-07-26 14:45:00|11644|11642|11672|11670|11680|11678|11643|11641|184446
1658847000000|2022-07-26 14:50:00|11674|11671|11659|11656|11690|11689|11658|11656|185384
1658847300000|2022-07-26 14:55:00|11658|11655|11683|11681|11692|11691|11640|11638|245590
1658847600000|2022-07-26 15:00:00|11684|11682|11645|11643|11692|11691|11643|11642|222941
1658847900000|2022-07-26 15:05:00|11644|11644|11628|11625|11645|11644|11617|11615|182408
1658848200000|2022-07-26 15:10:00|11627|11626|11658|11655|11670|11669|11624|11622|177848
1658848500000|2022-07-26 15:15:00|11660|11656|11654|11651|11678|11676|11649|11647|180986
1658848800000|2022-07-26 15:20:00|11653|11650|11634|11631|11663|11661|11630|11628|183027
1658849100000|2022-07-26 15:25:00|11635|11633|11612|11609|11645|11641|11610|11609|234831
1658849400000|2022-07-26 15:30:00|11611|11610|11607|11605|11611|11610|11584|11581|407158
1658849700000|2022-07-26 15:35:00|11606|11606|11585|11583|11611|11610|11572|11570|280903
1658850000000|2022-07-26 15:40:00|11584|11582|11613|11611|11617|11615|11581|11580|229132
1658850300000|2022-07-26 15:45:00|11612|11610|11608|11606|11616|11615|11600|11599|124008
1658850600000|2022-07-26 15:50:00|11607|11605|11594|11592|11627|11625|11586|11585|215610
1658850900000|2022-07-26 15:55:00|11595|11593|11588|11585|11609|11607|11584|11582|140222
1658851200000|2022-07-26 16:00:00|11587|11586|11585|11584|11598|11595|11569|11568|181875
1658851500000|2022-07-26 16:05:00|11584|11581|11575|11572|11584|11582|11556|11555|230502
1658851800000|2022-07-26 16:10:00|11574|11573|11568|11565|11575|11574|11553|11552|166974
1658852100000|2022-07-26 16:15:00|11569|11566|11571|11570|11593|11592|11566|11565|211771
1658852400000|2022-07-26 16:20:00|11570|11569|11587|11585|11593|11591|11560|11558|185140
1658852700000|2022-07-26 16:25:00|11584|11582|11596|11594|11609|11607|11576|11573|166653
1658853000000|2022-07-26 16:30:00|11597|11595|11596|11595|11602|11600|11589|11587|147122
1658853300000|2022-07-26 16:35:00|11597|11594|11574|11572|11605|11604|11571|11569|147542
1658853600000|2022-07-26 16:40:00|11573|11571|11553|11550|11579|11577|11550|11549|206504
1658853900000|2022-07-26 16:45:00|11552|11551|11537|11535|11554|11552|11533|11531|229805
1658854200000|2022-07-26 16:50:00|11538|11536|11574|11571|11575|11573|11533|11531|160175
1658854500000|2022-07-26 16:55:00|11572|11570|11574|11572|11588|11587|11565|11564|143163
1658854800000|2022-07-26 17:00:00|11573|11571|11583|11582|11596|11592|11568|11567|200433
1658855100000|2022-07-26 17:05:00|11584|11583|11582|11580|11585|11584|11565|11564|135734
1658855400000|2022-07-26 17:10:00|11581|11579|11567|11565|11590|11588|11565|11562|107838
1658855700000|2022-07-26 17:15:00|11566|11566|11547|11545|11569|11567|11545|11544|141569
1658856000000|2022-07-26 17:20:00|11548|11546|11553|11551|11562|11561|11545|11544|216529
1658856300000|2022-07-26 17:25:00|11551|11550|11574|11572|11577|11576|11540|11539|149327
1658856600000|2022-07-26 17:30:00|11573|11573|11527|11525|11582|11580|11526|11525|222078
1658856900000|2022-07-26 17:35:00|11528|11526|11530|11528|11540|11538|11521|11520|182712
1658857200000|2022-07-26 17:40:00|11528|11527|11539|11537|11539|11537|11525|11524|117740
1658857500000|2022-07-26 17:45:00|11540|11538|11521|11519|11542|11541|11511|11510|174061
1658857800000|2022-07-26 17:50:00|11520|11520|11502|11501|11522|11520|11501|11500|282055
1658858100000|2022-07-26 17:55:00|11503|11502|11496|11495|11511|11510|11486|11484|434310
1658858400000|2022-07-26 18:00:00|11497|11496|11527|11524|11531|11530|11496|11495|258629
1658858700000|2022-07-26 18:05:00|11526|11523|11491|11488|11538|11535|11488|11487|223716
1658859000000|2022-07-26 18:10:00|11492|11489|11499|11497|11509|11508|11487|11486|114923
1658859300000|2022-07-26 18:15:00|11498|11496|11471|11469|11498|11497|11467|11466|169206
1658859600000|2022-07-26 18:20:00|11470|11468|11489|11487|11497|11495|11469|11467|135422
1658859900000|2022-07-26 18:25:00|11488|11488|11477|11476|11493|11491|11471|11470|83307
1658860200000|2022-07-26 18:30:00|11478|11475|11478|11476|11479|11478|11463|11461|109770
1658860500000|2022-07-26 18:35:00|11477|11475|11467|11465|11487|11485|11466|11465|142974
1658860800000|2022-07-26 18:40:00|11466|11464|11475|11473|11481|11480|11466|11464|132752
1658861100000|2022-07-26 18:45:00|11473|11472|11461|11460|11479|11478|11455|11454|150382
1658861400000|2022-07-26 18:50:00|11463|11462|11478|11476|11486|11485|11461|11460|143951
1658861700000|2022-07-26 18:55:00|11479|11477|11490|11488|11495|11493|11475|11473|136661
1658862000000|2022-07-26 19:00:00|11489|11487|11477|11475|11498|11497|11466|11464|195224
1658862300000|2022-07-26 19:05:00|11478|11476|11490|11488|11495|11494|11473|11471|197865
1658862600000|2022-07-26 19:10:00|11491|11489|11502|11501|11520|11519|11482|11481|313029
1658862900000|2022-07-26 19:15:00|11501|11500|11505|11503|11520|11518|11499|11497|215476
1658863200000|2022-07-26 19:20:00|11506|11504|11505|11504|11515|11514|11498|11497|177635
1658863500000|2022-07-26 19:25:00|11506|11505|11498|11497|11510|11507|11491|11489|244567
1658863800000|2022-07-26 19:30:00|11500|11498|11493|11492|11505|11504|11484|11482|273107
1658864100000|2022-07-26 19:35:00|11494|11493|11498|11497|11508|11507|11487|11485|278665
1658864400000|2022-07-26 19:40:00|11499|11498|11480|11479|11500|11499|11471|11470|296965
1658864700000|2022-07-26 19:45:00|11481|11480|11472|11470|11490|11488|11459|11458|457040
1658865000000|2022-07-26 19:50:00|11473|11471|11489|11487|11491|11490|11461|11460|939818
1658865300000|2022-07-26 19:55:00|11490|11488|11483|11476|11501|11500|11454|11453|1977390
1658865600000|2022-07-26 20:00:00|11480|11475|11500|11481|11550|11542|11477|11455|4104511
1658865900000|2022-07-26 20:05:00|11498|11484|11555|11541|11565|11557|11498|11482|42795
1658866200000|2022-07-26 20:10:00|11558|11551|11620|11602|11620|11608|11558|11548|95029
1658866500000|2022-07-26 20:15:00|11612|11607|11605|11590|11650|11634|11588|11569|138096
1658866800000|2022-07-26 20:20:00|11594|11583|11590|11573|11600|11597|11580|11570|27384
1658867100000|2022-07-26 20:25:00|11585|11570|11593|11585|11593|11590|11580|11570|15191
1658867400000|2022-07-26 20:30:00|11592|11576|11610|11600|11610|11600|11583|11575|17007
1658867700000|2022-07-26 20:35:00|11614|11606|11585|11580|11614|11608|11573|11567|36951
1658868000000|2022-07-26 20:40:00|11588|11581|11600|11595|11610|11603|11571|11551|38061
1658868300000|2022-07-26 20:45:00|11610|11598|11620|11607|11629|11625|11604|11593|54407
1658868600000|2022-07-26 20:50:00|11619|11609|11615|11610|11619|11610|11609|11607|13245
1658868900000|2022-07-26 20:55:00|11620|11602|11632|11622|11635|11630|11612|11602|25033
1658869200000|2022-07-26 21:00:00|11635|11625|11640|11631|11646|11640|11629|11625|13638
1658869500000|2022-07-26 21:05:00|11637|11630|11630|11620|11649|11642|11629|11620|27006
1658869800000|2022-07-26 21:10:00|11629|11618|11635|11603|11635|11618|11606|11595|10895
1658870100000|2022-07-26 21:15:00|11624|11595|11620|11615|11624|11615|11610|11595|3951
1658870400000|2022-07-26 21:20:00|11623|11617|11615|11570|11638|11625|11579|11570|14080
1658870700000|2022-07-26 21:25:00|11624|11575|11610|11590|11638|11620|11594|11570|6491
1658871000000|2022-07-26 21:30:00|11598|11595|11620|11611|11620|11611|11598|11590|8136
1658871300000|2022-07-26 21:35:00|11630|11622|11609|11590|11630|11625|11579|11574|14308
1658871600000|2022-07-26 21:40:00|11608|11591|11625|11609|11625|11620|11597|11590|7146
1658871900000|2022-07-26 21:45:00|11624|11601|11629|11627|11629|11627|11618|11601|9447
1658872200000|2022-07-26 21:50:00|11625|11614|11630|11621|11639|11633|11620|11614|9432
1658872500000|2022-07-26 21:55:00|11635|11622|11647|11630|11648|11642|11633|11615|10431
1658872800000|2022-07-26 22:00:00|11648|11632|11698|11675|11700|11695|11636|11630|96100
1658873100000|2022-07-26 22:05:00|11700|11688|11776|11775|11776|11775|11700|11675|142700
1658873400000|2022-07-26 22:10:00|11775|11751|11797|11790|11825|11820|11775|11750|137591
1658873700000|2022-07-26 22:15:00|11790|11784|11753|11748|11790|11784|11752|11748|45236
1658874000000|2022-07-26 22:20:00|11748|11745|11751|11750|11765|11751|11730|11719|31924
1658874300000|2022-07-26 22:25:00|11756|11752|11759|11736|11770|11752|11729|11710|36543
1658874600000|2022-07-26 22:30:00|11750|11740|11770|11757|11770|11760|11747|11734|9488
1658874900000|2022-07-26 22:35:00|11780|11765|11735|11725|11800|11795|11735|11725|31682
1658875200000|2022-07-26 22:40:00|11730|11730|11720|11704|11735|11730|11713|11704|27853
1658875500000|2022-07-26 22:45:00|11709|11700|11715|11695|11730|11720|11700|11695|14808
1658875800000|2022-07-26 22:50:00|11708|11700|11700|11690|11715|11706|11681|11670|8283
1658876100000|2022-07-26 22:55:00|11680|11673|11705|11696|11705|11700|11680|11673|11352
1658876400000|2022-07-26 23:00:00|11706|11700|11709|11706|11710|11706|11706|11700|3563
1658876700000|2022-07-26 23:05:00|11708|11703|11709|11704|11709|11704|11699|11693|4520
1658877000000|2022-07-26 23:10:00|11714|11710|11715|11711|11720|11711|11710|11702|2854
1658877300000|2022-07-26 23:15:00|11714|11712|11715|11705|11715|11713|11703|11700|5820
1658877600000|2022-07-26 23:20:00|11714|11706|11710|11695|11714|11706|11705|11693|4165
1658877900000|2022-07-26 23:25:00|11708|11693|11709|11693|11715|11710|11700|11693|6711
1658878200000|2022-07-26 23:30:00|11710|11701|11710|11701|11720|11715|11710|11701|3890
1658878500000|2022-07-26 23:35:00|11720|11715|11725|11720|11725|11720|11716|11715|9571
1658878800000|2022-07-26 23:40:00|11727|11722|11742|11730|11749|11743|11727|11720|9252
1658879100000|2022-07-26 23:45:00|11738|11735|11750|11735|11754|11740|11735|11730|4269
1658879400000|2022-07-26 23:50:00|11744|11737|11750|11741|11750|11745|11743|11735|4200
1658879700000|2022-07-26 23:55:00|11748|11746|11750|11740|11750|11747|11741|11740|10448
1658908800000|2022-07-27 08:00:00|11775|11743|11767|11735|11789|11743|11718|11708|5159
1658909100000|2022-07-27 08:05:00|11778|11736|11780|11764|11794|11790|11767|11733|5263
1658909400000|2022-07-27 08:10:00|11762|11760|11789|11767|11789|11780|11762|11742|7691
1658909700000|2022-07-27 08:15:00|11788|11769|11781|11762|11789|11773|11769|11762|3263
1658910000000|2022-07-27 08:20:00|11780|11752|11754|11730|11780|11753|11736|11730|4115
1658910300000|2022-07-27 08:25:00|11749|11731|11771|11730|11771|11740|11740|11730|3061
1658910600000|2022-07-27 08:30:00|11770|11750|11771|11745|11771|11760|11770|11730|1168
1658910900000|2022-07-27 08:35:00|11770|11740|11771|11740|11771|11746|11770|11740|183
1658911200000|2022-07-27 08:40:00|11767|11741|11771|11745|11771|11760|11760|11741|1189
1658911500000|2022-07-27 08:45:00|11766|11747|11771|11740|11771|11750|11745|11740|1100
1658911800000|2022-07-27 08:50:00|11750|11752|11771|11750|11771|11752|11750|11740|1914
1658912100000|2022-07-27 08:55:00|11769|11751|11770|11748|11771|11761|11769|11748|1100
1658912400000|2022-07-27 09:00:00|11771|11749|11769|11740|11771|11751|11758|11740|2630
1658912700000|2022-07-27 09:05:00|11750|11746|11766|11740|11769|11749|11745|11740|2078
1658913000000|2022-07-27 09:10:00|11762|11741|11762|11743|11762|11744|11762|11740|45
1658913300000|2022-07-27 09:15:00|11759|11742|11763|11740|11767|11745|11742|11731|1564
1658913600000|2022-07-27 09:20:00|11762|11743|11740|11730|11769|11743|11732|11730|1818
1658913900000|2022-07-27 09:25:00|11747|11734|11754|11730|11754|11740|11740|11730|1595
1658914200000|2022-07-27 09:30:00|11748|11740|11748|11740|11748|11742|11747|11740|1407
1658914500000|2022-07-27 09:35:00|11754|11741|11748|11722|11754|11741|11733|11722|1729
1658914800000|2022-07-27 09:40:00|11736|11724|11730|11716|11748|11725|11725|11716|1551
1658915100000|2022-07-27 09:45:00|11726|11710|11721|11700|11730|11710|11712|11700|3302
1658915400000|2022-07-27 09:50:00|11717||11722||11722||11715||1601
1658915700000|2022-07-27 09:55:00|11723|11705|11730|11705|11730|11712|11716|11705|3248
1658916000000|2022-07-27 10:00:00|11715|11706|11686|11680|11715|11706|11686|11671|4428
1658916300000|2022-07-27 10:05:00|11693|11681|11723|11690|11727|11691|11688|11675|4141
1658916600000|2022-07-27 10:10:00|11721|11681|11721|11681|11727|11693|11720|11680|210
1658916900000|2022-07-27 10:15:00|11713|11683|11716|11690|11722|11702|11706|11683|218
1658917200000|2022-07-27 10:20:00|11706|11691|11715|11691|11719|11692|11704|11687|137
1658917500000|2022-07-27 10:25:00|11718|11697|11721|11692|11723|11702|11709|11691|171
1658917800000|2022-07-27 10:30:00|11720|11689|11728|11693|11730|11706|11720|11686|134
1658918100000|2022-07-27 10:35:00|11720|11689|11720|11688|11720|11696|11710|11680|96
1658918400000|2022-07-27 10:40:00|11712|11689|11712|11695|11712|11697|11712|11684|18
1658918700000|2022-07-27 10:45:00|11708|11693|11712|11700|11712|11701|11708|11683|173
1658919000000|2022-07-27 10:50:00||11687||11701||11705||11683|879
1658919300000|2022-07-27 10:55:00|11720|11703|11720|11692|11720|11713|11717|11680|1408
1658919600000|2022-07-27 11:00:00|11717|11719|11670|11657|11720|11719|11665|11657|39838
1658919900000|2022-07-27 11:05:00|11681|11660|11642|11628|11700|11670|11628|11625|38505
1658920200000|2022-07-27 11:10:00|11646|11629|11657|11636|11670|11650|11624|11621|30476
1658920500000|2022-07-27 11:15:00|11652|11637|11670|11659|11670|11669|11649|11637|12592
1658920800000|2022-07-27 11:20:00|11675|11655|11665|11630|11675|11658|11638|11625|18280
1658921100000|2022-07-27 11:25:00|11656|11635|11660|11643|11665|11656|11650|11635|4144
1658921400000|2022-07-27 11:30:00|11665|11660|11639|11635|11665|11660|11635|11624|5866
1658921700000|2022-07-27 11:35:00|11638|11627|11650|11638|11650|11638|11632|11621|6537
1658922000000|2022-07-27 11:40:00|11644|11639|11664|11640|11665|11658|11644|11630|8504
1658922300000|2022-07-27 11:45:00|11662|11650|11660|11635|11662|11654|11640|11630|8171
1658922600000|2022-07-27 11:50:00|11652|11636|11661|11645|11661|11645|11642|11636|2075
1658922900000|2022-07-27 11:55:00|11658|11643|11640|11630|11661|11651|11638|11630|3750
1658923200000|2022-07-27 12:00:00|11638|11632|11650|11645|11661|11653|11638|11630|6224
1658923500000|2022-07-27 12:05:00|11661|11646|11669|11661|11682|11661|11649|11645|25238
1658923800000|2022-07-27 12:10:00|11665|11645|11654|11645|11669|11650|11641|11638|9722
1658924100000|2022-07-27 12:15:00|11653|11650|11655|11652|11657|11654|11651|11638|5693
1658924400000|2022-07-27 12:20:00|11657|11653|11675|11668|11679|11672|11657|11652|10282
1658924700000|2022-07-27 12:25:00|11670|11669|11689|11681|11689|11689|11670|11666|12861
1658925000000|2022-07-27 12:30:00|11686|11679|11697|11690|11697|11695|11668|11666|35837
1658925300000|2022-07-27 12:35:00|11698|11692|11699|11667|11699|11694|11669|11666|16922
1658925600000|2022-07-27 12:40:00|11692|11666|11678|11671|11692|11676|11670|11666|17449
1658925900000|2022-07-27 12:45:00|11680|11675|11719|11710|11719|11712|11680|11675|14865
1658926200000|2022-07-27 12:50:00|11720|11713|11710|11701|11729|11726|11710|11700|12250
1658926500000|2022-07-27 12:55:00|11709|11703|11690|11684|11709|11703|11687|11680|7000
1658926800000|2022-07-27 13:00:00|11689|11681|11700|11680|11720|11710|11668|11661|31336
1658927100000|2022-07-27 13:05:00|11707|11685|11711|11710|11714|11713|11707|11680|12311
1658927400000|2022-07-27 13:10:00|11710|11708|11710|11700|11710|11708|11701|11700|6842
1658927700000|2022-07-27 13:15:00|11707|11705|11711|11705|11714|11711|11706|11700|4095
1658928000000|2022-07-27 13:20:00|11714|11709|11720|11709|11720|11715|11702|11700|13582
1658928300000|2022-07-27 13:25:00|11729|11714|11739|11730|11740|11737|11706|11700|50951
1658928600000|2022-07-27 13:30:00|11731|11713|11753|11748|11798|11796|11719|11713|1373182
1658928900000|2022-07-27 13:35:00|11754|11749|11838|11833|11839|11836|11751|11748|633403
1658929200000|2022-07-27 13:40:00|11840|11835|11833|11830|11885|11883|11823|11822|535294
1658929500000|2022-07-27 13:45:00|11834|11831|11846|11845|11885|11882|11812|11810|466948
1658929800000|2022-07-27 13:50:00|11850|11846|11828|11826|11859|11858|11824|11822|238296
1658930100000|2022-07-27 13:55:00|11829|11827|11828|11827|11853|11852|11817|11815|285003
1658930400000|2022-07-27 14:00:00|11829|11828|11853|11852|11855|11853|11823|11820|304355
1658930700000|2022-07-27 14:05:00|11855|11853|11874|11870|11899|11898|11854|11852|371320
1658931000000|2022-07-27 14:10:00|11875|11873|11866|11864|11881|11880|11845|11844|194821
1658931300000|2022-07-27 14:15:00|11868|11865|11912|11911|11913|11911|11861|11860|343457
1658931600000|2022-07-27 14:20:00|11913|11909|11883|11881|11929|11928|11879|11877|207459
1658931900000|2022-07-27 14:25:00|11882|11882|11849|11848|11887|11884|11839|11837|200928
1658932200000|2022-07-27 14:30:00|11850|11849|11825|11824|11868|11866|11821|11819|170388
1658932500000|2022-07-27 14:35:00|11827|11825|11861|11859|11861|11859|11814|11813|182737
1658932800000|2022-07-27 14:40:00|11860|11858|11827|11825|11863|11861|11826|11824|126764
1658933100000|2022-07-27 14:45:00|11826|11824|11866|11863|11870|11868|11823|11821|141485
1658933400000|2022-07-27 14:50:00|11864|11862|11881|11879|11895|11894|11848|11846|149006
1658933700000|2022-07-27 14:55:00|11880|11878|11884|11882|11886|11884|11864|11862|145051
1658934000000|2022-07-27 15:00:00|11885|11883|11899|11896|11913|11911|11885|11882|205502
1658934300000|2022-07-27 15:05:00|11898|11895|11885|11882|11903|11902|11881|11878|191674
1658934600000|2022-07-27 15:10:00|11888|11885|11899|11897|11899|11897|11875|11873|170624
1658934900000|2022-07-27 15:15:00|11900|11898|11911|11909|11928|11927|11899|11897|291979
1658935200000|2022-07-27 15:20:00|11912|11910|11880|11878|11916|11914|11879|11876|149609
1658935500000|2022-07-27 15:25:00|11881|11879|11911|11908|11915|11913|11874|11872|180361
1658935800000|2022-07-27 15:30:00|11910|11907|11946|11943|11953|11952|11909|11907|262563
1658936100000|2022-07-27 15:35:00|11945|11941|11966|11963|11975|11973|11939|11936|226267
1658936400000|2022-07-27 15:40:00|11965|11962|11988|11985|11997|11996|11963|11961|175365
1658936700000|2022-07-27 15:45:00|11989|11987|11982|11980|11999|11997|11972|11970|236050
1658937000000|2022-07-27 15:50:00|11983|11981|11985|11982|11996|11994|11970|11967|165624
1658937300000|2022-07-27 15:55:00|11984|11983|11982|11980|11993|11992|11974|11972|170104
1658937600000|2022-07-27 16:00:00|11983|11981|12009|12008|12009|12008|11975|11973|298909
1658937900000|2022-07-27 16:05:00|12010|12009|12011|12010|12023|12021|12003|12001|240078
1658938200000|2022-07-27 16:10:00|12012|12011|12008|12006|12015|12013|11984|11982|182802
1658938500000|2022-07-27 16:15:00|12007|12007|11996|11994|12011|12010|11996|11994|85615
1658938800000|2022-07-27 16:20:00|11997|11996|11993|11990|11999|11997|11983|11981|125500
1658939100000|2022-07-27 16:25:00|11992|11989|11984|11983|12005|12003|11984|11982|130884
1658939400000|2022-07-27 16:30:00|11985|11984|11987|11984|11987|11985|11973|11972|175506
1658939700000|2022-07-27 16:35:00|11986|11985|11960|11958|11990|11989|11959|11957|152352
1658940000000|2022-07-27 16:40:00|11961|11959|11946|11945|11968|11966|11940|11939|140626
1658940300000|2022-07-27 16:45:00|11947|11944|11909|11907|11952|11950|11908|11906|154037
1658940600000|2022-07-27 16:50:00|11908|11908|11904|11902|11925|11924|11903|11902|158006
1658940900000|2022-07-27 16:55:00|11903|11903|11896|11894|11912|11909|11889|11887|206183
1658941200000|2022-07-27 17:00:00|11895|11893|11893|11891|11900|11898|11883|11881|130232
1658941500000|2022-07-27 17:05:00|11892|11889|11901|11899|11902|11900|11879|11877|111731
1658941800000|2022-07-27 17:10:00|11902|11900|11913|11913|11914|11913|11900|11897|120044
1658942100000|2022-07-27 17:15:00|11912|11912|11908|11906|11918|11916|11901|11900|83494
1658942400000|2022-07-27 17:20:00|11907|11904|11907|11904|11915|11914|11899|11897|102351
1658942700000|2022-07-27 17:25:00|11910|11905|11890|11889|11914|11912|11885|11882|90459
1658943000000|2022-07-27 17:30:00|11891|11890|11864|11863|11893|11892|11864|11862|216278
1658943300000|2022-07-27 17:35:00|11866|11865|11868|11865|11873|11871|11861|11859|124869
1658943600000|2022-07-27 17:40:00|11866|11864|11846|11843|11872|11870|11834|11832|203765
1658943900000|2022-07-27 17:45:00|11845|11844|11853|11851|11864|11862|11838|11836|154690
1658944200000|2022-07-27 17:50:00|11854|11852|11841|11838|11854|11852|11832|11831|148750
1658944500000|2022-07-27 17:55:00|11840|11836|11847|11844|11860|11859|11828|11827|192540
1658944800000|2022-07-27 18:00:00|11850|11846|11893|11889|11924|11922|11826|11822|423818
1658945100000|2022-07-27 18:05:00|11892|11890|11812|11809|11892|11890|11796|11795|342801
1658945400000|2022-07-27 18:10:00|11813|11810|11841|11837|11862|11860|11811|11807|144523
1658945700000|2022-07-27 18:15:00|11838|11836|11869|11866|11878|11877|11836|11833|192323
1658946000000|2022-07-27 18:20:00|11867|11865|11868|11866|11886|11884|11861|11856|199776
1658946300000|2022-07-27 18:25:00|11867|11864|11894|11891|11909|11907|11867|11864|196801
1658946600000|2022-07-27 18:30:00|11890|11890|11845|11842|11902|11900|11824|11820|258907
1658946900000|2022-07-27 18:35:00|11844|11841|11964|11962|11964|11962|11842|11840|868854
1658947200000|2022-07-27 18:40:00|11965|11963|12078|12075|12079|12076|11965|11963|649490
1658947500000|2022-07-27 18:45:00|12079|12078|12023|12017|12106|12104|12013|12010|608121
1658947800000|2022-07-27 18:50:00|12019|12016|12045|12043|12064|12060|12001|12000|437718
1658948100000|2022-07-27 18:55:00|12046|12045|12025|12022|12062|12061|12006|12004|273422
1658948400000|2022-07-27 19:00:00|12026|12023|12051|12049|12051|12049|11991|11989|401928
1658948700000|2022-07-27 19:05:00|12050|12047|12061|12058|12079|12077|12035|12031|462439
1658949000000|2022-07-27 19:10:00|12060|12059|12031|12030|12069|12066|12030|12028|296650
1658949300000|2022-07-27 19:15:00|12030|12029|12055|12053|12066|12064|12026|12025|411186
1658949600000|2022-07-27 19:20:00|12056|12054|12106|12105|12113|12112|12053|12051|508565
1658949900000|2022-07-27 19:25:00|12105|12104|12187|12184|12187|12185|12102|12100|441527
1658950200000|2022-07-27 19:30:00|12188|12185|12151|12149|12192|12190|12147|12146|405449
1658950500000|2022-07-27 19:35:00|12150|12150|12114|12113|12153|12152|12109|12108|539731
1658950800000|2022-07-27 19:40:00|12113|12112|12130|12128|12146|12145|12112|12111|414893
1658951100000|2022-07-27 19:45:00|12129|12127|12122|12120|12138|12136|12111|12110|436913
1658951400000|2022-07-27 19:50:00|12123|12121|12117|12113|12132|12126|12083|12082|807399
1658951700000|2022-07-27 19:55:00|12116|12114|12097|12094|12123|12120|12091|12089|1550973
1658952000000|2022-07-27 20:00:00|12096|12095|12092|12074|12110|12100|12072|12060|5691428
1658952300000|2022-07-27 20:05:00|12087|12076|11999|11975|12092|12076|11960|11955|78792
1658952600000|2022-07-27 20:10:00|11997|11983|11999|11965|12010|12000|11961|11960|45443
1658952900000|2022-07-27 20:15:00|11997|11960|11961|11944|11999|11988|11954|11941|52373
1658953200000|2022-07-27 20:20:00|11953|11945|12040|12021|12050|12041|11953|11940|57846
1658953500000|2022-07-27 20:25:00|12028|12013|12034|12020|12039|12026|12015|12001|38176
1658953800000|2022-07-27 20:30:00|12035|12025|12035|12030|12065|12050|12023|12010|37561
1658954100000|2022-07-27 20:35:00|12054|12031|12038|12025|12064|12045|12028|12020|15147
1658954400000|2022-07-27 20:40:00|12040|12033|12015|12002|12040|12033|12015|12002|9539
1658954700000|2022-07-27 20:45:00|12025|12008|12008|11986|12025|12010|11990|11950|32365
1658955000000|2022-07-27 20:50:00|12007|12005|12012|12000|12014|12005|11993|11975|14795
1658955300000|2022-07-27 20:55:00|12014|12002|12025|12011|12033|12026|12010|11993|19867
1658955600000|2022-07-27 21:00:00|12030|12018|12010|11988|12030|12018|11994|11988|21138
1658955900000|2022-07-27 21:05:00|12000|11980|12025|12001|12026|12015|11995|11980|22114
1658956200000|2022-07-27 21:10:00|12019|12010|12040|12030|12040|12030|12019|12010|6568
1658956500000|2022-07-27 21:15:00|12038|12028|12048|12026|12048|12041|12030|12020|18822
1658956800000|2022-07-27 21:20:00|12040|12031|12040|12025|12045|12035|12039|12025|2828
1658957100000|2022-07-27 21:25:00|12039|12029|12042|12031|12042|12035|12039|12025|1020
1658957400000|2022-07-27 21:30:00|12041|12035|12042|12025|12045|12035|12033|12025|4654
1658957700000|2022-07-27 21:35:00|12040|12026|12040|12025|12045|12040|12030|12025|16956
1658958000000|2022-07-27 21:40:00|12030|12028|12039|12025|12040|12030|12030|12025|931
1658958300000|2022-07-27 21:45:00|12038|12027|12038|12031|12038|12031|12030|12020|5685
1658958600000|2022-07-27 21:50:00|12037|12033|12030|12022|12038|12034|12030|12020|5621
1658958900000|2022-07-27 21:55:00|12022|12020|12030|12020|12030|12020|12022|12020|4449
1658959200000|2022-07-27 22:00:00|12028|12021|12030|12021|12030|12021|12025|12020|4124
1658959500000|2022-07-27 22:05:00|12024|12020|12026|12025|12026|12025|12020|12015|3335
1658959800000|2022-07-27 22:10:00|12029|12020|12020|12016|12030|12020|12020|12015|2606
1658960100000|2022-07-27 22:15:00|12018|12018|12015|12010|12018|12018|12012|12007|2130
1658960400000|2022-07-27 22:20:00|12018|12011|12018|12011|12018|12011|12018|12011|634
1658960700000|2022-07-27 22:25:00|12020|12015|12028|12015|12028|12020|12020|12015|4517
1658961000000|2022-07-27 22:30:00|12035|12020|12045|12035|12045|12040|12035|12015|5843
1658961300000|2022-07-27 22:35:00|12043|12030|12035|12030|12043|12030|12035|12030|1010
1658961600000|2022-07-27 22:40:00|12036|12025|12040|12030|12040|12030|12030|12025|1042
1658961900000|2022-07-27 22:45:00|12035|12034|12040|12025|12040|12036|12035|12025|1839
1658962200000|2022-07-27 22:50:00|12030|12035|12040|12028|12040|12035|12030|12025|2878
1658962500000|2022-07-27 22:55:00|12033|12033|12034|12028|12035|12033|12033|12028|592
1658962800000|2022-07-27 23:00:00|12033|12026|12040|12026|12040|12028|12033|12026|2451
1658963100000|2022-07-27 23:05:00|12043|12030|12045|12035|12049|12040|12040|12030|5935
1658963400000|2022-07-27 23:10:00|12049|12045|12048|12043|12049|12045|12045|12035|4879
1658963700000|2022-07-27 23:15:00|12049|12045|12050|12046|12055|12048|12049|12045|1862
1658964000000|2022-07-27 23:20:00|12055|12050|12055|12050|12055|12050|12045|12041|5706
1658964300000|2022-07-27 23:25:00|12060|12056|12072|12052|12072|12064|12060|12050|4905
1658964600000|2022-07-27 23:30:00|12061|12051|12061|12055|12061|12057|12057|12045|4144
1658964900000|2022-07-27 23:35:00|12072|12046|12067|12050|12072|12062|12067|12046|1425
1658965200000|2022-07-27 23:40:00|12066|12051|12060|12055|12066|12057|12059|12051|1578
1658965500000|2022-07-27 23:45:00|12059|12066|12070|12066|12070|12066|12057|12066|3995
1658965800000|2022-07-27 23:50:00|12069|12055|12065|12062|12069|12066|12065|12055|7898
1658966100000|2022-07-27 23:55:00|12068|12061|12062|12057|12073|12062|12062|12051|11494
1658995200000|2022-07-28 08:00:00|12025|11971|11994|11980|12025|12019|11994|11971|6101
1658995500000|2022-07-28 08:05:00|11998|11968|11981|11947|12010|11980|11980|11947|7134
1658995800000|2022-07-28 08:10:00|11987|11950|12000|11981|12002|11981|11982|11947|1194
1658996100000|2022-07-28 08:15:00|12010|11972|12009|11990|12010|12000|12005|11970|1891
1658996400000|2022-07-28 08:20:00|12010|11971|12000|11985|12010|12000|12000|11971|855
1658996700000|2022-07-28 08:25:00|11999|11966|11999|11975|12000|11987|11987|11966|1143
1658997000000|2022-07-28 08:30:00|11988|11970|11983|11960|11999|11970|11972|11960|2902
1658997300000|2022-07-28 08:35:00|11991|11965|11969|11960|11991|11975|11968|11960|1243
1658997600000|2022-07-28 08:40:00|11975|11968|11988|11968|11989|11974|11970|11968|2105
1658997900000|2022-07-28 08:45:00|11973|11969|11985|11968|11985|11969|11972|11968|612
1658998200000|2022-07-28 08:50:00|11984|11960|11964|11950|11985|11960|11963|11950|2748
1658998500000|2022-07-28 08:55:00|11965|11954|11960|11951|11965|11955|11960|11950|2576
1658998800000|2022-07-28 09:00:00|11965||11965||11965||11965||451
1658999100000|2022-07-28 09:05:00|11964|11956|11959|11950|11965|11957|11959|11950|603
1658999400000|2022-07-28 09:10:00|11965|11947|11965|11947|11965|11950|11955|11947|1374
1658999700000|2022-07-28 09:15:00|11964|11960|11965|11947|11965|11960|11960|11947|902
1659000000000|2022-07-28 09:20:00|||||||||619
1659000300000|2022-07-28 09:25:00|11963|11955|11958|11947|11977|11959|11958|11947|256
1659000600000|2022-07-28 09:30:00|11966|11953|11973|11947|11977|11957|11957|11947|888
1659000900000|2022-07-28 09:35:00|11976|11951|11981|11947|11982|11957|11968|11947|1908
1659001200000|2022-07-28 09:40:00|11982|11948|11982|11947|11982|11960|11974|11947|1086
1659001500000|2022-07-28 09:45:00|11981|11958|11987|11957|12000|11990|11981|11947|5822
1659001800000|2022-07-28 09:50:00|11986|11954|11966|11957|11986|11957|11966|11954|319
1659002100000|2022-07-28 09:55:00|11977|11954|11976|11961|11985|11971|11957|11954|5189
1659002400000|2022-07-28 10:00:00|11990|11968|11985|11954|11990|11977|11984|11954|2505
1659002700000|2022-07-28 10:05:00|11965|11958|11985|11955|11985|11965|11965|11954|1579
1659003000000|2022-07-28 10:10:00|11980|11954|11976|11954|11980|11975|11976|11954|3277
1659003300000|2022-07-28 10:15:00|11978|11956|11982|11954|11985|11975|11975|11954|650
1659003600000|2022-07-28 10:20:00|11985|11957|11983|11955|11985|11980|11983|11954|1550
1659003900000|2022-07-28 10:25:00|11982|11954|11995|11965|11995|11987|11982|11954|2219
1659004200000|2022-07-28 10:30:00|11980|11979|11990|11965|11999|11979|11980|11959|792
1659004500000|2022-07-28 10:35:00||11962||11970||11970||11962|686
1659004800000|2022-07-28 10:40:00||11968||11969||11969||11966|157
1659005100000|2022-07-28 10:45:00|11986|11967|11986|11972|11986|11987|11986|11967|786
1659005400000|2022-07-28 10:50:00|11992|11973|11992|11977|11992|11979|11988|11967|267
1659005700000|2022-07-28 10:55:00|11990|11978|11990|11963|11990|11983|11969|11954|1499
1659006000000|2022-07-28 11:00:00|11977|11967|12000|11978|12000|11992|11977|11967|12102
1659006300000|2022-07-28 11:05:00|12004|11984|12020|12000|12020|12010|12004|11978|6226
1659006600000|2022-07-28 11:10:00|12018|12005|12010|11995|12020|12005|11990|11978|3498
1659006900000|2022-07-28 11:15:00|12015|12003|12048|12020|12048|12020|12003|11995|7290
1659007200000|2022-07-28 11:20:00|12045|12030|12045|12027|12045|12038|12033|12020|7560
1659007500000|2022-07-28 11:25:00|12031|12020|12037|12022|12046|12038|12031|12020|2557
1659007800000|2022-07-28 11:30:00|12035|12021|12032|12022|12035|12029|12029|12021|1347
1659008100000|2022-07-28 11:35:00|12029|12025|12029|12019|12029|12025|12023|12018|2275
1659008400000|2022-07-28 11:40:00|12028|12023|12013|12001|12028|12025|12007|12000|5275
1659008700000|2022-07-28 11:45:00|12025|12008|12028|12008|12028|12020|12024|12008|1924
1659009000000|2022-07-28 11:50:00|12022|12010|12018|12010|12028|12021|12018|12008|2016
1659009300000|2022-07-28 11:55:00|12025|12001|12014|12007|12025|12007|12004|12000|2492
1659009600000|2022-07-28 12:00:00|12013|12010|12025|12007|12025|12017|12013|12007|6357
1659009900000|2022-07-28 12:05:00|12016|12010|12010|11995|12025|12010|12006|11995|8266
1659010200000|2022-07-28 12:10:00|12008|12002|12015|12000|12020|12010|12002|11995|1270
1659010500000|2022-07-28 12:15:00|12010|12004|12020|12002|12020|12010|12005|12000|3527
1659010800000|2022-07-28 12:20:00|12010|12003|12029|12018|12029|12025|12010|12003|4034
1659011100000|2022-07-28 12:25:00|12030|12006|12030|12010|12030|12010|12030|12006|977
1659011400000|2022-07-28 12:30:00|12029|12020|12048|12010|12048|12030|11934|11925|53494
1659011700000|2022-07-28 12:35:00|12044|12001|12020|12010|12050|12040|12010|11990|24199
1659012000000|2022-07-28 12:40:00|12019|12013|12083|12077|12083|12077|12015|12005|15458
1659012300000|2022-07-28 12:45:00|12081|12075|12125|12100|12174|12155|12063|12050|54371
1659012600000|2022-07-28 12:50:00|12123|12108|12140|12105|12140|12127|12088|12078|26559
1659012900000|2022-07-28 12:55:00|12136|12115|12116|12085|12136|12116|12090|12076|40838
1659013200000|2022-07-28 13:00:00|12100|12092|12100|12085|12116|12100|12090|12075|18798
1659013500000|2022-07-28 13:05:00|12097|12090|12075|12070|12097|12090|12070|12060|23682
1659013800000|2022-07-28 13:10:00|12085|12065|12095|12085|12095|12089|12079|12065|7686
1659014100000|2022-07-28 13:15:00|12100|12089|12114|12102|12114|12105|12097|12083|17959
1659014400000|2022-07-28 13:20:00|12112|12103|12110|12100|12120|12115|12097|12090|12306
1659014700000|2022-07-28 13:25:00|12114|12101|12174|12150|12174|12160|12114|12100|59892
1659015000000|2022-07-28 13:30:00|12155|12151|12063|12057|12178|12173|12028|12025|727232
1659015300000|2022-07-28 13:35:00|12065|12061|12003|12000|12079|12075|11999|11996|645022
1659015600000|2022-07-28 13:40:00|12005|12002|11908|11905|12028|12025|11904|11901|580241
1659015900000|2022-07-28 13:45:00|11909|11907|11894|11892|11912|11910|11853|11851|580738
1659016200000|2022-07-28 13:50:00|11896|11893|11878|11876|11917|11914|11860|11858|469465
1659016500000|2022-07-28 13:55:00|11877|11874|11895|11893|11924|11923|11869|11867|462302
1659016800000|2022-07-28 14:00:00|11897|11894|11919|11917|11944|11942|11893|11890|424503
1659017100000|2022-07-28 14:05:00|11918|11916|11858|11857|11927|11926|11849|11846|422648
1659017400000|2022-07-28 14:10:00|11859|11856|11881|11878|11896|11893|11839|11837|362026
1659017700000|2022-07-28 14:15:00|11882|11879|11886|11882|11905|11903|11868|11865|209342
1659018000000|2022-07-28 14:20:00|11887|11885|11879|11877|11904|11902|11855|11852|216323
1659018300000|2022-07-28 14:25:00|11882|11878|11860|11856|11890|11888|11829|11827|276067
1659018600000|2022-07-28 14:30:00|11859|11855|11858|11855|11874|11872|11821|11818|246044
1659018900000|2022-07-28 14:35:00|11857|11854|11867|11866|11903|11901|11856|11854|380147
1659019200000|2022-07-28 14:40:00|11866|11865|11832|11830|11878|11876|11810|11807|290590
1659019500000|2022-07-28 14:45:00|11831|11829|11894|11892|11895|11893|11824|11821|277888
1659019800000|2022-07-28 14:50:00|11895|11893|11927|11925|11934|11932|11888|11886|254550
1659020100000|2022-07-28 14:55:00|11926|11924|12015|12013|12015|12013|11920|11918|414209
1659020400000|2022-07-28 15:00:00|12014|12012|12051|12050|12058|12056|12008|12007|330642
1659020700000|2022-07-28 15:05:00|12050|12049|12041|12039|12080|12078|12032|12031|217321
1659021000000|2022-07-28 15:10:00|12042|12040|12051|12047|12067|12064|12024|12022|163352
1659021300000|2022-07-28 15:15:00|12049|12048|12041|12038|12068|12065|12034|12031|187246
1659021600000|2022-07-28 15:20:00|12040|12039|12098|12095|12100|12099|12029|12026|262439
1659021900000|2022-07-28 15:25:00|12099|12096|12133|12130|12136|12134|12099|12096|381527
1659022200000|2022-07-28 15:30:00|12135|12129|12109|12107|12138|12136|12105|12104|191215
1659022500000|2022-07-28 15:35:00|12110|12106|12114|12111|12123|12121|12098|12096|180913
1659022800000|2022-07-28 15:40:00|12112|12112|12129|12126|12134|12130|12089|12087|262945
1659023100000|2022-07-28 15:45:00|12132|12127|12119|12117|12140|12138|12102|12100|194139
1659023400000|2022-07-28 15:50:00|12118|12118|12135|12133|12156|12154|12118|12116|295811
1659023700000|2022-07-28 15:55:00|12134|12132|12100|12097|12137|12136|12097|12095|168713
1659024000000|2022-07-28 16:00:00|12099|12098|12123|12121|12124|12122|12099|12097|188729
1659024300000|2022-07-28 16:05:00|12124|12122|12120|12118|12128|12126|12105|12102|210669
1659024600000|2022-07-28 16:10:00|12119|12117|12121|12119|12129|12127|12108|12106|152776
1659024900000|2022-07-28 16:15:00|12123|12120|12116|12114|12132|12130|12108|12106|198081
1659025200000|2022-07-28 16:20:00|12115|12113|12140|12137|12141|12139|12100|12099|194739
1659025500000|2022-07-28 16:25:00|12139|12136|12139|12138|12150|12149|12130|12129|211073
1659025800000|2022-07-28 16:30:00|12140|12139|12142|12140|12153|12152|12126|12125|245626
1659026100000|2022-07-28 16:35:00|12143|12141|12144|12142|12148|12147|12130|12129|147176
1659026400000|2022-07-28 16:40:00|12143|12143|12144|12142|12145|12143|12126|12125|112419
1659026700000|2022-07-28 16:45:00|12145|12143|12157|12155|12175|12173|12143|12141|404977
1659027000000|2022-07-28 16:50:00|12156|12156|12146|12143|12160|12159|12126|12125|184990
1659027300000|2022-07-28 16:55:00|12147|12145|12117|12115|12148|12145|12116|12115|135745
1659027600000|2022-07-28 17:00:00|12118|12116|12102|12100|12127|12125|12096|12095|147304
1659027900000|2022-07-28 17:05:00|12103|12101|12106|12105|12118|12116|12088|12086|66184
1659028200000|2022-07-28 17:10:00|12108|12106|12134|12132|12143|12141|12100|12098|76367
1659028500000|2022-07-28 17:15:00|12133|12131|12137|12136|12138|12137|12117|12113|101535
1659028800000|2022-07-28 17:20:00|12138|12137|12153|12150|12157|12156|12137|12136|184676
1659029100000|2022-07-28 17:25:00|12152|12151|12160|12158|12161|12159|12151|12149|112695
1659029400000|2022-07-28 17:30:00|12159|12157|12177|12175|12177|12175|12155|12153|160213
1659029700000|2022-07-28 17:35:00|12178|12176|12188|12186|12199|12199|12174|12173|244954
1659030000000|2022-07-28 17:40:00|12187|12185|12203|12202|12227|12225|12187|12185|392219
1659030300000|2022-07-28 17:45:00|12202|12201|12207|12205|12216|12215|12173|12171|317534
1659030600000|2022-07-28 17:50:00|12208|12206|12197|12195|12217|12216|12190|12189|235048
1659030900000|2022-07-28 17:55:00|12198|12196|12197|12194|12208|12207|12193|12191|119500
1659031200000|2022-07-28 18:00:00|12198|12195|12188|12186|12201|12197|12183|12181|136838
1659031500000|2022-07-28 18:05:00|12189|12187|12164|12162|12191|12190|12152|12150|210884
1659031800000|2022-07-28 18:10:00|12163|12161|12168|12164|12174|12173|12154|12153|147372
1659032100000|2022-07-28 18:15:00|12167|12163|12185|12183|12189|12187|12163|12162|177946
1659032400000|2022-07-28 18:20:00|12184|12182|12184|12182|12188|12187|12169|12166|137302
1659032700000|2022-07-28 18:25:00|12185|12183|12191|12190|12197|12195|12173|12172|152697
1659033000000|2022-07-28 18:30:00|12193|12191|12198|12195|12200|12199|12170|12168|178557
1659033300000|2022-07-28 18:35:00|12197|12196|12204|12202|12207|12206|12194|12192|189748
1659033600000|2022-07-28 18:40:00|12205|12203|12205|12203|12213|12211|12202|12200|128724
1659033900000|2022-07-28 18:45:00|12204|12202|12210|12209|12215|12214|12199|12197|205008
1659034200000|2022-07-28 18:50:00|12211|12210|12238|12236|12242|12241|12206|12204|244548
1659034500000|2022-07-28 18:55:00|12239|12237|12243|12241|12246|12245|12221|12220|205174
1659034800000|2022-07-28 19:00:00|12242|12240|12261|12259|12262|12260|12238|12237|277909
1659035100000|2022-07-28 19:05:00|12260|12260|12249|12247|12284|12283|12237|12236|331122
1659035400000|2022-07-28 19:10:00|12248|12246|12228|12226|12249|12247|12223|12222|288307
1659035700000|2022-07-28 19:15:00|12229|12227|12212|12209|12229|12227|12199|12197|392026
1659036000000|2022-07-28 19:20:00|12211|12210|12207|12206|12229|12227|12198|12196|387329
1659036300000|2022-07-28 19:25:00|12208|12207|12199|12197|12212|12210|12183|12182|371281
1659036600000|2022-07-28 19:30:00|12200|12198|12209|12207|12219|12218|12190|12188|338066
1659036900000|2022-07-28 19:35:00|12210|12208|12185|12183|12211|12210|12172|12170|449239
1659037200000|2022-07-28 19:40:00|12186|12184|12164|12162|12187|12186|12155|12153|502332
1659037500000|2022-07-28 19:45:00|12163|12161|12189|12186|12199|12197|12155|12153|622695
1659037800000|2022-07-28 19:50:00|12186|12185|12203|12202|12217|12215|12186|12175|768023
1659038100000|2022-07-28 19:55:00|12202|12201|12233|12232|12235|12232|12192|12191|1251393
1659038400000|2022-07-28 20:00:00|12247|12227|13407|13400|13460|13452|12199|12144|5983555
1659038700000|2022-07-28 20:05:00|13406|13401|13625|13608|13720|13710|13372|13349|2982534
1659039000000|2022-07-28 20:10:00|13624|13610|13483|13475|13624|13621|13464|13457|1826603
1659039300000|2022-07-28 20:15:00|13482|13476|13618|13610|13630|13623|13479|13475|1463632
1659039600000|2022-07-28 20:20:00|13616|13611|13645|13636|13710|13706|13611|13610|1263946
1659039900000|2022-07-28 20:25:00|13642|13637|13599|13587|13670|13663|13578|13570|689192
1659040200000|2022-07-28 20:30:00|13595|13585|13738|13736|13789|13788|13584|13580|1205411
1659040500000|2022-07-28 20:35:00|13740|13738|13830|13822|13877|13866|13730|13722|1113902
1659040800000|2022-07-28 20:40:00|13840|13826|13729|13720|13840|13826|13701|13700|575673
1659041100000|2022-07-28 20:45:00|13724|13721|13744|13736|13750|13749|13710|13700|506453
1659041400000|2022-07-28 20:50:00|13742|13735|13740|13723|13744|13735|13701|13700|291164
1659041700000|2022-07-28 20:55:00|13736|13732|13746|13738|13817|13814|13730|13723|463260
1659042000000|2022-07-28 21:00:00|13755|13736|13780|13774|13781|13776|13745|13736|223554
1659042300000|2022-07-28 21:05:00|13779|13770|13772|13770|13788|13785|13730|13726|180449
1659042600000|2022-07-28 21:10:00|13771|13771|13744|13740|13790|13787|13733|13721|253427
1659042900000|2022-07-28 21:15:00|13742|13735|13721|13720|13742|13735|13713|13710|188018
1659043200000|2022-07-28 21:20:00|13723|13715|13724|13720|13750|13743|13721|13715|133273
1659043500000|2022-07-28 21:25:00|13723|13719|13732|13715|13732|13730|13678|13675|305799
1659043800000|2022-07-28 21:30:00|13719|13708|13743|13740|13743|13740|13690|13677|132562
1659044100000|2022-07-28 21:35:00|13747|13741|13700|13690|13765|13760|13665|13661|138762
1659044400000|2022-07-28 21:40:00|13699|13695|13720|13700|13729|13722|13670|13665|185227
1659044700000|2022-07-28 21:45:00|13716|13704|13720|13715|13730|13722|13701|13700|71505
1659045000000|2022-07-28 21:50:00|13719|13716|13839|13835|13840|13835|13719|13715|243697
1659045300000|2022-07-28 21:55:00|13836|13832|13840|13830|13888|13886|13825|13820|241137
1659045600000|2022-07-28 22:00:00|13836|13832|13810|13805|13840|13832|13768|13763|146602
1659045900000|2022-07-28 22:05:00|13809|13803|13810|13807|13815|13810|13800|13795|67146
1659046200000|2022-07-28 22:10:00|13808|13805|13809|13803|13810|13807|13802|13801|66957
1659046500000|2022-07-28 22:15:00|13814|13811|13885|13882|13888|13885|13813|13811|149550
1659046800000|2022-07-28 22:20:00|13888|13885|13880|13876|13888|13885|13850|13847|100081
1659047100000|2022-07-28 22:25:00|13879|13877|13925|13920|13935|13934|13879|13877|199556
1659047400000|2022-07-28 22:30:00|13924|13918|13913|13910|13934|13931|13905|13901|131796
1659047700000|2022-07-28 22:35:00|13912|13912|13919|13915|13939|13937|13905|13892|138335
1659048000000|2022-07-28 22:40:00|13918|13913|13910|13904|13935|13932|13900|13899|101722
1659048300000|2022-07-28 22:45:00|13912|13906|13872|13867|13915|13910|13866|13862|91064
1659048600000|2022-07-28 22:50:00|13875|13868|13880|13875|13898|13891|13872|13865|49042
1659048900000|2022-07-28 22:55:00|13884|13880|13880|13876|13893|13885|13870|13865|35211
1659049200000|2022-07-28 23:00:00|13882|13882|13880|13877|13895|13893|13880|13875|19732
1659049500000|2022-07-28 23:05:00|13878|13876|13885|13883|13888|13887|13876|13875|38293
1659049800000|2022-07-28 23:10:00|13887|13884|13870|13868|13891|13890|13869|13861|52947
1659050100000|2022-07-28 23:15:00|13874|13865|13850|13840|13874|13865|13826|13823|69965
1659050400000|2022-07-28 23:20:00|13847|13841|13845|13840|13859|13857|13830|13825|35628
1659050700000|2022-07-28 23:25:00|13840|13836|13848|13841|13850|13844|13835|13832|14007
1659051000000|2022-07-28 23:30:00|13844|13840|13841|13839|13848|13844|13835|13832|23351
1659051300000|2022-07-28 23:35:00|13842|13840|13849|13846|13859|13856|13842|13840|38273
1659051600000|2022-07-28 23:40:00|13850|13849|13885|13882|13885|13882|13850|13849|55902
1659051900000|2022-07-28 23:45:00|13886|13880|13888|13881|13901|13900|13876|13875|55405
1659052200000|2022-07-28 23:50:00|13887|13880|13870|13867|13890|13885|13870|13867|39961
1659052500000|2022-07-28 23:55:00|13873|13868|13894|13892|13895|13895|13869|13867|69525
1658995200000|2022-07-28 08:00:00|12025|11971|11994|11980|12025|12019|11994|11971|6101
1658995500000|2022-07-28 08:05:00|11998|11968|11981|11947|12010|11980|11980|11947|7134
1658995800000|2022-07-28 08:10:00|11987|11950|12000|11981|12002|11981|11982|11947|1194
1658996100000|2022-07-28 08:15:00|12010|11972|12009|11990|12010|12000|12005|11970|1891
1658996400000|2022-07-28 08:20:00|12010|11971|12000|11985|12010|12000|12000|11971|855
1658996700000|2022-07-28 08:25:00|11999|11966|11999|11975|12000|11987|11987|11966|1143
1658997000000|2022-07-28 08:30:00|11988|11970|11983|11960|11999|11970|11972|11960|2902
1658997300000|2022-07-28 08:35:00|11991|11965|11969|11960|11991|11975|11968|11960|1243
1658997600000|2022-07-28 08:40:00|11975|11968|11988|11968|11989|11974|11970|11968|2105
1658997900000|2022-07-28 08:45:00|11973|11969|11985|11968|11985|11969|11972|11968|612
1658998200000|2022-07-28 08:50:00|11984|11960|11964|11950|11985|11960|11963|11950|2748
1658998500000|2022-07-28 08:55:00|11965|11954|11960|11951|11965|11955|11960|11950|2576
1658998800000|2022-07-28 09:00:00|11965||11965||11965||11965||451
1658999100000|2022-07-28 09:05:00|11964|11956|11959|11950|11965|11957|11959|11950|603
1658999400000|2022-07-28 09:10:00|11965|11947|11965|11947|11965|11950|11955|11947|1374
1658999700000|2022-07-28 09:15:00|11964|11960|11965|11947|11965|11960|11960|11947|902
1659000000000|2022-07-28 09:20:00|||||||||619
1659000300000|2022-07-28 09:25:00|11963|11955|11958|11947|11977|11959|11958|11947|256
1659000600000|2022-07-28 09:30:00|11966|11953|11973|11947|11977|11957|11957|11947|888
1659000900000|2022-07-28 09:35:00|11976|11951|11981|11947|11982|11957|11968|11947|1908
1659001200000|2022-07-28 09:40:00|11982|11948|11982|11947|11982|11960|11974|11947|1086
1659001500000|2022-07-28 09:45:00|11981|11958|11987|11957|12000|11990|11981|11947|5822
1659001800000|2022-07-28 09:50:00|11986|11954|11966|11957|11986|11957|11966|11954|319
1659002100000|2022-07-28 09:55:00|11977|11954|11976|11961|11985|11971|11957|11954|5189
1659002400000|2022-07-28 10:00:00|11990|11968|11985|11954|11990|11977|11984|11954|2505
1659002700000|2022-07-28 10:05:00|11965|11958|11985|11955|11985|11965|11965|11954|1579
1659003000000|2022-07-28 10:10:00|11980|11954|11976|11954|11980|11975|11976|11954|3277
1659003300000|2022-07-28 10:15:00|11978|11956|11982|11954|11985|11975|11975|11954|650
1659003600000|2022-07-28 10:20:00|11985|11957|11983|11955|11985|11980|11983|11954|1550
1659003900000|2022-07-28 10:25:00|11982|11954|11995|11965|11995|11987|11982|11954|2219
1659004200000|2022-07-28 10:30:00|11980|11979|11990|11965|11999|11979|11980|11959|792
1659004500000|2022-07-28 10:35:00||11962||11970||11970||11962|686
1659004800000|2022-07-28 10:40:00||11968||11969||11969||11966|157
1659005100000|2022-07-28 10:45:00|11986|11967|11986|11972|11986|11987|11986|11967|786
1659005400000|2022-07-28 10:50:00|11992|11973|11992|11977|11992|11979|11988|11967|267
1659005700000|2022-07-28 10:55:00|11990|11978|11990|11963|11990|11983|11969|11954|1499
1659006000000|2022-07-28 11:00:00|11977|11967|12000|11978|12000|11992|11977|11967|12102
1659006300000|2022-07-28 11:05:00|12004|11984|12020|12000|12020|12010|12004|11978|6226
1659006600000|2022-07-28 11:10:00|12018|12005|12010|11995|12020|12005|11990|11978|3498
1659006900000|2022-07-28 11:15:00|12015|12003|12048|12020|12048|12020|12003|11995|7290
1659007200000|2022-07-28 11:20:00|12045|12030|12045|12027|12045|12038|12033|12020|7560
1659007500000|2022-07-28 11:25:00|12031|12020|12037|12022|12046|12038|12031|12020|2557
1659007800000|2022-07-28 11:30:00|12035|12021|12032|12022|12035|12029|12029|12021|1347
1659008100000|2022-07-28 11:35:00|12029|12025|12029|12019|12029|12025|12023|12018|2275
1659008400000|2022-07-28 11:40:00|12028|12023|12013|12001|12028|12025|12007|12000|5275
1659008700000|2022-07-28 11:45:00|12025|12008|12028|12008|12028|12020|12024|12008|1924
1659009000000|2022-07-28 11:50:00|12022|12010|12018|12010|12028|12021|12018|12008|2016
1659009300000|2022-07-28 11:55:00|12025|12001|12014|12007|12025|12007|12004|12000|2492
1659009600000|2022-07-28 12:00:00|12013|12010|12025|12007|12025|12017|12013|12007|6357
1659009900000|2022-07-28 12:05:00|12016|12010|12010|11995|12025|12010|12006|11995|8266
1659010200000|2022-07-28 12:10:00|12008|12002|12015|12000|12020|12010|12002|11995|1270
1659010500000|2022-07-28 12:15:00|12010|12004|12020|12002|12020|12010|12005|12000|3527
1659010800000|2022-07-28 12:20:00|12010|12003|12029|12018|12029|12025|12010|12003|4034
1659011100000|2022-07-28 12:25:00|12030|12006|12030|12010|12030|12010|12030|12006|977
1659011400000|2022-07-28 12:30:00|12029|12020|12048|12010|12048|12030|11934|11925|53494
1659011700000|2022-07-28 12:35:00|12044|12001|12020|12010|12050|12040|12010|11990|24199
1659012000000|2022-07-28 12:40:00|12019|12013|12083|12077|12083|12077|12015|12005|15458
1659012300000|2022-07-28 12:45:00|12081|12075|12125|12100|12174|12155|12063|12050|54371
1659012600000|2022-07-28 12:50:00|12123|12108|12140|12105|12140|12127|12088|12078|26559
1659012900000|2022-07-28 12:55:00|12136|12115|12116|12085|12136|12116|12090|12076|40838
1659013200000|2022-07-28 13:00:00|12100|12092|12100|12085|12116|12100|12090|12075|18798
1659013500000|2022-07-28 13:05:00|12097|12090|12075|12070|12097|12090|12070|12060|23682
1659013800000|2022-07-28 13:10:00|12085|12065|12095|12085|12095|12089|12079|12065|7686
1659014100000|2022-07-28 13:15:00|12100|12089|12114|12102|12114|12105|12097|12083|17959
1659014400000|2022-07-28 13:20:00|12112|12103|12110|12100|12120|12115|12097|12090|12306
1659014700000|2022-07-28 13:25:00|12114|12101|12174|12150|12174|12160|12114|12100|59892
1659015000000|2022-07-28 13:30:00|12155|12151|12063|12057|12178|12173|12028|12025|727232
1659015300000|2022-07-28 13:35:00|12065|12061|12003|12000|12079|12075|11999|11996|645022
1659015600000|2022-07-28 13:40:00|12005|12002|11908|11905|12028|12025|11904|11901|580241
1659015900000|2022-07-28 13:45:00|11909|11907|11894|11892|11912|11910|11853|11851|580738
1659016200000|2022-07-28 13:50:00|11896|11893|11878|11876|11917|11914|11860|11858|469465
1659016500000|2022-07-28 13:55:00|11877|11874|11895|11893|11924|11923|11869|11867|462302
1659016800000|2022-07-28 14:00:00|11897|11894|11919|11917|11944|11942|11893|11890|424503
1659017100000|2022-07-28 14:05:00|11918|11916|11858|11857|11927|11926|11849|11846|422648
1659017400000|2022-07-28 14:10:00|11859|11856|11881|11878|11896|11893|11839|11837|362026
1659017700000|2022-07-28 14:15:00|11882|11879|11886|11882|11905|11903|11868|11865|209342
1659018000000|2022-07-28 14:20:00|11887|11885|11879|11877|11904|11902|11855|11852|216323
1659018300000|2022-07-28 14:25:00|11882|11878|11860|11856|11890|11888|11829|11827|276067
1659018600000|2022-07-28 14:30:00|11859|11855|11858|11855|11874|11872|11821|11818|246044
1659018900000|2022-07-28 14:35:00|11857|11854|11867|11866|11903|11901|11856|11854|380147
1659019200000|2022-07-28 14:40:00|11866|11865|11832|11830|11878|11876|11810|11807|290590
1659019500000|2022-07-28 14:45:00|11831|11829|11894|11892|11895|11893|11824|11821|277888
1659019800000|2022-07-28 14:50:00|11895|11893|11927|11925|11934|11932|11888|11886|254550
1659020100000|2022-07-28 14:55:00|11926|11924|12015|12013|12015|12013|11920|11918|414209
1659020400000|2022-07-28 15:00:00|12014|12012|12051|12050|12058|12056|12008|12007|330642
1659020700000|2022-07-28 15:05:00|12050|12049|12041|12039|12080|12078|12032|12031|217321
1659021000000|2022-07-28 15:10:00|12042|12040|12051|12047|12067|12064|12024|12022|163352
1659021300000|2022-07-28 15:15:00|12049|12048|12041|12038|12068|12065|12034|12031|187246
1659021600000|2022-07-28 15:20:00|12040|12039|12098|12095|12100|12099|12029|12026|262439
1659021900000|2022-07-28 15:25:00|12099|12096|12133|12130|12136|12134|12099|12096|381527
1659022200000|2022-07-28 15:30:00|12135|12129|12109|12107|12138|12136|12105|12104|191215
1659022500000|2022-07-28 15:35:00|12110|12106|12114|12111|12123|12121|12098|12096|180913
1659022800000|2022-07-28 15:40:00|12112|12112|12129|12126|12134|12130|12089|12087|262945
1659023100000|2022-07-28 15:45:00|12132|12127|12119|12117|12140|12138|12102|12100|194139
1659023400000|2022-07-28 15:50:00|12118|12118|12135|12133|12156|12154|12118|12116|295811
1659023700000|2022-07-28 15:55:00|12134|12132|12100|12097|12137|12136|12097|12095|168713
1659024000000|2022-07-28 16:00:00|12099|12098|12123|12121|12124|12122|12099|12097|188729
1659024300000|2022-07-28 16:05:00|12124|12122|12120|12118|12128|12126|12105|12102|210669
1659024600000|2022-07-28 16:10:00|12119|12117|12121|12119|12129|12127|12108|12106|152776
1659024900000|2022-07-28 16:15:00|12123|12120|12116|12114|12132|12130|12108|12106|198081
1659025200000|2022-07-28 16:20:00|12115|12113|12140|12137|12141|12139|12100|12099|194739
1659025500000|2022-07-28 16:25:00|12139|12136|12139|12138|12150|12149|12130|12129|211073
1659025800000|2022-07-28 16:30:00|12140|12139|12142|12140|12153|12152|12126|12125|245626
1659026100000|2022-07-28 16:35:00|12143|12141|12144|12142|12148|12147|12130|12129|147176
1659026400000|2022-07-28 16:40:00|12143|12143|12144|12142|12145|12143|12126|12125|112419
1659026700000|2022-07-28 16:45:00|12145|12143|12157|12155|12175|12173|12143|12141|404977
1659027000000|2022-07-28 16:50:00|12156|12156|12146|12143|12160|12159|12126|12125|184990
1659027300000|2022-07-28 16:55:00|12147|12145|12117|12115|12148|12145|12116|12115|135745
1659027600000|2022-07-28 17:00:00|12118|12116|12102|12100|12127|12125|12096|12095|147304
1659027900000|2022-07-28 17:05:00|12103|12101|12106|12105|12118|12116|12088|12086|66184
1659028200000|2022-07-28 17:10:00|12108|12106|12134|12132|12143|12141|12100|12098|76367
1659028500000|2022-07-28 17:15:00|12133|12131|12137|12136|12138|12137|12117|12113|101535
1659028800000|2022-07-28 17:20:00|12138|12137|12153|12150|12157|12156|12137|12136|184676
1659029100000|2022-07-28 17:25:00|12152|12151|12160|12158|12161|12159|12151|12149|112695
1659029400000|2022-07-28 17:30:00|12159|12157|12177|12175|12177|12175|12155|12153|160213
1659029700000|2022-07-28 17:35:00|12178|12176|12188|12186|12199|12199|12174|12173|244954
1659030000000|2022-07-28 17:40:00|12187|12185|12203|12202|12227|12225|12187|12185|392219
1659030300000|2022-07-28 17:45:00|12202|12201|12207|12205|12216|12215|12173|12171|317534
1659030600000|2022-07-28 17:50:00|12208|12206|12197|12195|12217|12216|12190|12189|235048
1659030900000|2022-07-28 17:55:00|12198|12196|12197|12194|12208|12207|12193|12191|119500
1659031200000|2022-07-28 18:00:00|12198|12195|12188|12186|12201|12197|12183|12181|136838
1659031500000|2022-07-28 18:05:00|12189|12187|12164|12162|12191|12190|12152|12150|210884
1659031800000|2022-07-28 18:10:00|12163|12161|12168|12164|12174|12173|12154|12153|147372
1659032100000|2022-07-28 18:15:00|12167|12163|12185|12183|12189|12187|12163|12162|177946
1659032400000|2022-07-28 18:20:00|12184|12182|12184|12182|12188|12187|12169|12166|137302
1659032700000|2022-07-28 18:25:00|12185|12183|12191|12190|12197|12195|12173|12172|152697
1659033000000|2022-07-28 18:30:00|12193|12191|12198|12195|12200|12199|12170|12168|178557
1659033300000|2022-07-28 18:35:00|12197|12196|12204|12202|12207|12206|12194|12192|189748
1659033600000|2022-07-28 18:40:00|12205|12203|12205|12203|12213|12211|12202|12200|128724
1659033900000|2022-07-28 18:45:00|12204|12202|12210|12209|12215|12214|12199|12197|205008
1659034200000|2022-07-28 18:50:00|12211|12210|12238|12236|12242|12241|12206|12204|244548
1659034500000|2022-07-28 18:55:00|12239|12237|12243|12241|12246|12245|12221|12220|205174
1659034800000|2022-07-28 19:00:00|12242|12240|12261|12259|12262|12260|12238|12237|277909
1659035100000|2022-07-28 19:05:00|12260|12260|12249|12247|12284|12283|12237|12236|331122
1659035400000|2022-07-28 19:10:00|12248|12246|12228|12226|12249|12247|12223|12222|288307
1659035700000|2022-07-28 19:15:00|12229|12227|12212|12209|12229|12227|12199|12197|392026
1659036000000|2022-07-28 19:20:00|12211|12210|12207|12206|12229|12227|12198|12196|387329
1659036300000|2022-07-28 19:25:00|12208|12207|12199|12197|12212|12210|12183|12182|371281
1659036600000|2022-07-28 19:30:00|12200|12198|12209|12207|12219|12218|12190|12188|338066
1659036900000|2022-07-28 19:35:00|12210|12208|12185|12183|12211|12210|12172|12170|449239
1659037200000|2022-07-28 19:40:00|12186|12184|12164|12162|12187|12186|12155|12153|502332
1659037500000|2022-07-28 19:45:00|12163|12161|12189|12186|12199|12197|12155|12153|622695
1659037800000|2022-07-28 19:50:00|12186|12185|12203|12202|12217|12215|12186|12175|768023
1659038100000|2022-07-28 19:55:00|12202|12201|12233|12232|12235|12232|12192|12191|1251393
1659038400000|2022-07-28 20:00:00|12247|12227|13407|13400|13460|13452|12199|12144|5983555
1659038700000|2022-07-28 20:05:00|13406|13401|13625|13608|13720|13710|13372|13349|2982534
1659039000000|2022-07-28 20:10:00|13624|13610|13483|13475|13624|13621|13464|13457|1826603
1659039300000|2022-07-28 20:15:00|13482|13476|13618|13610|13630|13623|13479|13475|1463632
1659039600000|2022-07-28 20:20:00|13616|13611|13645|13636|13710|13706|13611|13610|1263946
1659039900000|2022-07-28 20:25:00|13642|13637|13599|13587|13670|13663|13578|13570|689192
1659040200000|2022-07-28 20:30:00|13595|13585|13738|13736|13789|13788|13584|13580|1205411
1659040500000|2022-07-28 20:35:00|13740|13738|13830|13822|13877|13866|13730|13722|1113902
1659040800000|2022-07-28 20:40:00|13840|13826|13729|13720|13840|13826|13701|13700|575673
1659041100000|2022-07-28 20:45:00|13724|13721|13744|13736|13750|13749|13710|13700|506453
1659041400000|2022-07-28 20:50:00|13742|13735|13740|13723|13744|13735|13701|13700|291164
1659041700000|2022-07-28 20:55:00|13736|13732|13746|13738|13817|13814|13730|13723|463260
1659042000000|2022-07-28 21:00:00|13755|13736|13780|13774|13781|13776|13745|13736|223554
1659042300000|2022-07-28 21:05:00|13779|13770|13772|13770|13788|13785|13730|13726|180449
1659042600000|2022-07-28 21:10:00|13771|13771|13744|13740|13790|13787|13733|13721|253427
1659042900000|2022-07-28 21:15:00|13742|13735|13721|13720|13742|13735|13713|13710|188018
1659043200000|2022-07-28 21:20:00|13723|13715|13724|13720|13750|13743|13721|13715|133273
1659043500000|2022-07-28 21:25:00|13723|13719|13732|13715|13732|13730|13678|13675|305799
1659043800000|2022-07-28 21:30:00|13719|13708|13743|13740|13743|13740|13690|13677|132562
1659044100000|2022-07-28 21:35:00|13747|13741|13700|13690|13765|13760|13665|13661|138762
1659044400000|2022-07-28 21:40:00|13699|13695|13720|13700|13729|13722|13670|13665|185227
1659044700000|2022-07-28 21:45:00|13716|13704|13720|13715|13730|13722|13701|13700|71505
1659045000000|2022-07-28 21:50:00|13719|13716|13839|13835|13840|13835|13719|13715|243697
1659045300000|2022-07-28 21:55:00|13836|13832|13840|13830|13888|13886|13825|13820|241137
1659045600000|2022-07-28 22:00:00|13836|13832|13810|13805|13840|13832|13768|13763|146602
1659045900000|2022-07-28 22:05:00|13809|13803|13810|13807|13815|13810|13800|13795|67146
1659046200000|2022-07-28 22:10:00|13808|13805|13809|13803|13810|13807|13802|13801|66957
1659046500000|2022-07-28 22:15:00|13814|13811|13885|13882|13888|13885|13813|13811|149550
1659046800000|2022-07-28 22:20:00|13888|13885|13880|13876|13888|13885|13850|13847|100081
1659047100000|2022-07-28 22:25:00|13879|13877|13925|13920|13935|13934|13879|13877|199556
1659047400000|2022-07-28 22:30:00|13924|13918|13913|13910|13934|13931|13905|13901|131796
1659047700000|2022-07-28 22:35:00|13912|13912|13919|13915|13939|13937|13905|13892|138335
1659048000000|2022-07-28 22:40:00|13918|13913|13910|13904|13935|13932|13900|13899|101722
1659048300000|2022-07-28 22:45:00|13912|13906|13872|13867|13915|13910|13866|13862|91064
1659048600000|2022-07-28 22:50:00|13875|13868|13880|13875|13898|13891|13872|13865|49042
1659048900000|2022-07-28 22:55:00|13884|13880|13880|13876|13893|13885|13870|13865|35211
1659049200000|2022-07-28 23:00:00|13882|13882|13880|13877|13895|13893|13880|13875|19732
1659049500000|2022-07-28 23:05:00|13878|13876|13885|13883|13888|13887|13876|13875|38293
1659049800000|2022-07-28 23:10:00|13887|13884|13870|13868|13891|13890|13869|13861|52947
1659050100000|2022-07-28 23:15:00|13874|13865|13850|13840|13874|13865|13826|13823|69965
1659050400000|2022-07-28 23:20:00|13847|13841|13845|13840|13859|13857|13830|13825|35628
1659050700000|2022-07-28 23:25:00|13840|13836|13848|13841|13850|13844|13835|13832|14007
1659051000000|2022-07-28 23:30:00|13844|13840|13841|13839|13848|13844|13835|13832|23351
1659051300000|2022-07-28 23:35:00|13842|13840|13849|13846|13859|13856|13842|13840|38273
1659051600000|2022-07-28 23:40:00|13850|13849|13885|13882|13885|13882|13850|13849|55902
1659051900000|2022-07-28 23:45:00|13886|13880|13888|13881|13901|13900|13876|13875|55405
1659052200000|2022-07-28 23:50:00|13887|13880|13870|13867|13890|13885|13870|13867|39961
1659052500000|2022-07-28 23:55:00|13873|13868|13894|13892|13895|13895|13869|13867|69525
1659081600000|2022-07-29 08:00:00|13799|13744|13750|13736|13820|13800|13745|13720|90108
1659081900000|2022-07-29 08:05:00|13749|13739|13756|13750|13760|13750|13720|13711|57103
1659082200000|2022-07-29 08:10:00|13755|13745|13760|13750|13778|13766|13736|13730|35922
1659082500000|2022-07-29 08:15:00|13764|13752|13730|13719|13770|13757|13720|13711|31082
1659082800000|2022-07-29 08:20:00|13737|13722|13696|13685|13737|13730|13695|13683|27271
1659083100000|2022-07-29 08:25:00|13695|13695|13692|13683|13695|13695|13680|13674|21762
1659083400000|2022-07-29 08:30:00|13695|13684|13676|13669|13700|13695|13675|13668|20337
1659083700000|2022-07-29 08:35:00|13680|13670|13680|13673|13698|13690|13672|13664|9904
1659084000000|2022-07-29 08:40:00|13684|13674|13655|13651|13684|13679|13649|13638|22657
1659084300000|2022-07-29 08:45:00|13652|13650|13634|13622|13655|13650|13623|13621|22142
1659084600000|2022-07-29 08:50:00|13631|13621|13621|13615|13634|13625|13609|13606|25598
1659084900000|2022-07-29 08:55:00|13625|13616|13670|13655|13675|13666|13618|13611|21390
1659085200000|2022-07-29 09:00:00|13665|13660|13659|13651|13670|13663|13635|13631|15157
1659085500000|2022-07-29 09:05:00|13658|13653|13670|13660|13673|13664|13658|13653|12128
1659085800000|2022-07-29 09:10:00|13675|13662|13689|13680|13695|13690|13670|13660|23940
1659086100000|2022-07-29 09:15:00|13690|13682|13681|13670|13703|13700|13680|13665|30307
1659086400000|2022-07-29 09:20:00|13678|13665|13676|13675|13690|13678|13670|13665|15327
1659086700000|2022-07-29 09:25:00|13688|13677|13715|13710|13715|13710|13680|13675|21821
1659087000000|2022-07-29 09:30:00|13717|13701|13749|13711|13759|13746|13717|13700|38695
1659087300000|2022-07-29 09:35:00|13748|13710|13738|13700|13749|13741|13717|13700|16309
1659087600000|2022-07-29 09:40:00|13733|13725|13729|13705|13738|13725|13720|13700|6073
1659087900000|2022-07-29 09:45:00|13721|13712|13720|13709|13729|13725|13709|13690|15170
1659088200000|2022-07-29 09:50:00|13714|13706|13709|13705|13722|13712|13709|13704|9389
1659088500000|2022-07-29 09:55:00|13710|13707|13720|13677|13722|13711|13696|13670|14482
1659088800000|2022-07-29 10:00:00|13707|13675|13706|13676|13720|13702|13670|13665|46504
1659089100000|2022-07-29 10:05:00|13700|13681|13690|13681|13706|13701|13686|13680|17626
1659089400000|2022-07-29 10:10:00|13688|13680|13687|13680|13706|13700|13685|13680|16659
1659089700000|2022-07-29 10:15:00|13686|13675|13700|13684|13706|13700|13678|13673|37138
1659090000000|2022-07-29 10:20:00|13698|13689|13700|13698|13700|13698|13682|13675|26155
1659090300000|2022-07-29 10:25:00|13699|13687|13688|13681|13700|13696|13687|13681|22765
1659090600000|2022-07-29 10:30:00|13686|13682|13700|13695|13700|13699|13685|13681|10865
1659090900000|2022-07-29 10:35:00|13698|13682|13730|13702|13748|13736|13695|13680|33187
1659091200000|2022-07-29 10:40:00|13722|13703|13723|13701|13730|13722|13711|13700|7233
1659091500000|2022-07-29 10:45:00|13726|13715|13732|13724|13735|13724|13714|13701|14539
1659091800000|2022-07-29 10:50:00|13726|13730|13744|13725|13759|13739|13726|13719|18069
1659092100000|2022-07-29 10:55:00|13740|13731|13733|13725|13760|13752|13720|13719|27960
1659092400000|2022-07-29 11:00:00|13730|13719|13709|13708|13773|13770|13709|13708|110752
1659092700000|2022-07-29 11:05:00|13710|13707|13730|13715|13740|13730|13704|13701|81301
1659093000000|2022-07-29 11:10:00|13729|13716|13779|13777|13779|13778|13695|13691|110701
1659093300000|2022-07-29 11:15:00|13787|13773|13819|13814|13824|13821|13783|13773|235608
1659093600000|2022-07-29 11:20:00|13816|13811|13767|13760|13820|13815|13761|13760|94154
1659093900000|2022-07-29 11:25:00|13764|13761|13716|13710|13769|13764|13712|13701|95724
1659094200000|2022-07-29 11:30:00|13714|13711|13625|13617|13740|13723|13621|13615|230063
1659094500000|2022-07-29 11:35:00|13634|13620|13648|13629|13690|13683|13621|13615|203381
1659094800000|2022-07-29 11:40:00|13650|13630|13590|13586|13660|13648|13574|13569|202850
1659095100000|2022-07-29 11:45:00|13592|13587|13568|13566|13625|13608|13568|13566|134296
1659095400000|2022-07-29 11:50:00|13575|13567|13570|13566|13596|13585|13564|13560|110929
1659095700000|2022-07-29 11:55:00|13569|13569|13575|13570|13575|13574|13527|13525|120990
1659096000000|2022-07-29 12:00:00|13574|13573|13599|13595|13629|13627|13573|13570|283896
1659096300000|2022-07-29 12:05:00|13598|13590|13590|13585|13600|13595|13585|13581|46525
1659096600000|2022-07-29 12:10:00|13589|13583|13575|13573|13590|13586|13558|13550|122063
1659096900000|2022-07-29 12:15:00|13574|13574|13580|13577|13600|13599|13574|13574|185809
1659097200000|2022-07-29 12:20:00|13579|13575|13585|13577|13595|13591|13566|13560|90924
1659097500000|2022-07-29 12:25:00|13590|13575|13600|13591|13671|13663|13582|13575|530156
1659097800000|2022-07-29 12:30:00|13598|13589|13537|13528|13634|13620|13530|13525|395531
1659098100000|2022-07-29 12:35:00|13532|13529|13523|13521|13580|13573|13521|13519|108493
1659098400000|2022-07-29 12:40:00|13522|13520|13535|13532|13550|13549|13514|13510|193507
1659098700000|2022-07-29 12:45:00|13545|13535|13521|13518|13560|13550|13521|13514|88722
1659099000000|2022-07-29 12:50:00|13520|13514|13525|13520|13560|13559|13518|13512|116300
1659099300000|2022-07-29 12:55:00|13530|13525|13549|13539|13550|13549|13529|13525|115414
1659099600000|2022-07-29 13:00:00|13548|13545|13460|13433|13555|13550|13440|13433|282952
1659099900000|2022-07-29 13:05:00|13456|13435|13489|13486|13489|13486|13446|13431|214105
1659100200000|2022-07-29 13:10:00|13490|13487|13488|13484|13500|13499|13471|13463|184898
1659100500000|2022-07-29 13:15:00|13486|13482|13471|13467|13500|13495|13451|13450|228222
1659100800000|2022-07-29 13:20:00|13470|13463|13495|13472|13500|13499|13463|13460|310373
1659101100000|2022-07-29 13:25:00|13476|13462|13490|13480|13566|13562|13422|13411|759102
1659101400000|2022-07-29 13:30:00|13498|13482|13310|13304|13579|13574|13272|13269|4678951
1659101700000|2022-07-29 13:35:00|13311|13308|13493|13487|13518|13515|13246|13241|2682475
1659102000000|2022-07-29 13:40:00|13492|13489|13499|13495|13650|13649|13454|13452|2156267
1659102300000|2022-07-29 13:45:00|13500|13497|13685|13682|13699|13698|13494|13491|1859068
1659102600000|2022-07-29 13:50:00|13683|13683|13683|13681|13755|13751|13667|13665|2218774
1659102900000|2022-07-29 13:55:00|13685|13683|13700|13697|13707|13706|13628|13626|1114059
1659103200000|2022-07-29 14:00:00|13699|13698|13729|13727|13762|13759|13667|13662|1308712
1659103500000|2022-07-29 14:05:00|13730|13725|13729|13726|13765|13763|13702|13700|893467
1659103800000|2022-07-29 14:10:00|13728|13725|13714|13713|13764|13763|13711|13710|1014878
1659104100000|2022-07-29 14:15:00|13713|13712|13695|13692|13733|13731|13663|13661|994448
1659104400000|2022-07-29 14:20:00|13696|13693|13664|13663|13709|13707|13645|13642|727070
1659104700000|2022-07-29 14:25:00|13665|13664|13726|13722|13742|13740|13652|13650|774204
1659105000000|2022-07-29 14:30:00|13725|13723|13680|13677|13749|13747|13663|13660|633838
1659105300000|2022-07-29 14:35:00|13679|13676|13727|13724|13730|13729|13667|13666|569020
1659105600000|2022-07-29 14:40:00|13726|13723|13704|13703|13727|13724|13668|13665|437698
1659105900000|2022-07-29 14:45:00|13703|13702|13704|13701|13745|13743|13683|13680|672152
1659106200000|2022-07-29 14:50:00|13703|13700|13683|13680|13711|13709|13657|13653|612568
1659106500000|2022-07-29 14:55:00|13681|13679|13630|13627|13700|13698|13622|13620|741213
1659106800000|2022-07-29 15:00:00|13628|13626|13580|13578|13652|13649|13572|13569|753418
1659107100000|2022-07-29 15:05:00|13581|13579|13582|13580|13625|13622|13574|13573|421850
1659107400000|2022-07-29 15:10:00|13585|13581|13553|13551|13594|13591|13525|13523|582893
1659107700000|2022-07-29 15:15:00|13554|13550|13596|13595|13598|13596|13507|13505|720319
1659108000000|2022-07-29 15:20:00|13595|13594|13558|13556|13616|13614|13557|13554|713545
1659108300000|2022-07-29 15:25:00|13559|13557|13514|13512|13574|13571|13514|13512|505102
1659108600000|2022-07-29 15:30:00|13513|13510|13483|13480|13529|13528|13462|13460|726346
1659108900000|2022-07-29 15:35:00|13482|13479|13557|13555|13575|13573|13475|13473|817949
1659109200000|2022-07-29 15:40:00|13559|13556|13565|13563|13579|13577|13541|13540|405872
1659109500000|2022-07-29 15:45:00|13564|13562|13583|13581|13604|13602|13558|13555|544819
1659109800000|2022-07-29 15:50:00|13584|13580|13608|13607|13617|13615|13558|13555|366010
1659110100000|2022-07-29 15:55:00|13610|13608|13647|13646|13648|13646|13607|13604|445401
1659110400000|2022-07-29 16:00:00|13648|13645|13654|13652|13670|13669|13644|13640|484749
1659110700000|2022-07-29 16:05:00|13653|13653|13624|13621|13660|13659|13615|13612|339295
1659111000000|2022-07-29 16:10:00|13625|13622|13597|13595|13654|13652|13587|13585|322770
1659111300000|2022-07-29 16:15:00|13598|13597|13603|13601|13621|13618|13588|13587|249282
1659111600000|2022-07-29 16:20:00|13604|13603|13602|13599|13605|13603|13584|13583|226476
1659111900000|2022-07-29 16:25:00|13601|13600|13578|13576|13602|13601|13575|13573|241989
1659112200000|2022-07-29 16:30:00|13579|13577|13565|13564|13587|13584|13555|13554|247507
1659112500000|2022-07-29 16:35:00|13566|13563|13588|13585|13599|13598|13540|13538|329232
1659112800000|2022-07-29 16:40:00|13587|13584|13602|13599|13606|13605|13578|13577|294978
1659113100000|2022-07-29 16:45:00|13601|13598|13586|13584|13601|13600|13561|13560|278844
1659113400000|2022-07-29 16:50:00|13587|13585|13630|13627|13630|13629|13586|13584|298799
1659113700000|2022-07-29 16:55:00|13629|13628|13635|13633|13637|13636|13620|13618|246188
1659114000000|2022-07-29 17:00:00|13636|13634|13636|13635|13650|13649|13623|13622|317787
1659114300000|2022-07-29 17:05:00|13635|13634|13643|13642|13646|13645|13628|13627|227649
1659114600000|2022-07-29 17:10:00|13644|13643|13645|13644|13666|13664|13631|13630|309414
1659114900000|2022-07-29 17:15:00|13644|13643|13645|13644|13654|13653|13639|13637|173043
1659115200000|2022-07-29 17:20:00|13644|13643|13620|13619|13655|13653|13615|13613|241080
1659115500000|2022-07-29 17:25:00|13621|13618|13594|13592|13623|13621|13590|13589|247038
1659115800000|2022-07-29 17:30:00|13593|13591|13584|13581|13614|13612|13583|13581|233283
1659116100000|2022-07-29 17:35:00|13583|13582|13581|13579|13585|13584|13567|13565|337175
1659116400000|2022-07-29 17:40:00|13582|13580|13631|13629|13631|13629|13577|13575|323105
1659116700000|2022-07-29 17:45:00|13630|13628|13673|13671|13675|13674|13625|13623|392526
1659117000000|2022-07-29 17:50:00|13672|13672|13686|13685|13699|13698|13672|13671|455021
1659117300000|2022-07-29 17:55:00|13688|13686|13668|13666|13705|13703|13657|13655|495695
1659117600000|2022-07-29 18:00:00|13669|13667|13675|13674|13680|13679|13649|13647|223333
1659117900000|2022-07-29 18:05:00|13674|13673|13708|13706|13710|13709|13667|13666|357230
1659118200000|2022-07-29 18:10:00|13707|13705|13693|13690|13711|13710|13687|13686|330348
1659118500000|2022-07-29 18:15:00|13692|13691|13712|13710|13717|13716|13685|13684|251846
1659118800000|2022-07-29 18:20:00|13711|13709|13691|13688|13720|13719|13689|13687|290932
1659119100000|2022-07-29 18:25:00|13690|13689|13683|13682|13691|13690|13655|13654|317432
1659119400000|2022-07-29 18:30:00|13682|13681|13664|13662|13686|13685|13649|13646|312825
1659119700000|2022-07-29 18:35:00|13663|13661|13688|13687|13688|13687|13660|13659|274841
1659120000000|2022-07-29 18:40:00|13687|13688|13665|13663|13696|13694|13651|13650|473027
1659120300000|2022-07-29 18:45:00|13667|13664|13702|13701|13704|13703|13665|13664|449925
1659120600000|2022-07-29 18:50:00|13701|13700|13679|13677|13701|13700|13663|13662|304157
1659120900000|2022-07-29 18:55:00|13678|13676|13683|13682|13689|13687|13662|13661|280918
1659121200000|2022-07-29 19:00:00|13684|13681|13685|13684|13687|13685|13670|13668|259772
1659121500000|2022-07-29 19:05:00|13684|13683|13671|13668|13687|13685|13663|13661|364109
1659121800000|2022-07-29 19:10:00|13672|13670|13640|13639|13678|13677|13639|13638|431386
1659122100000|2022-07-29 19:15:00|13639|13638|13634|13632|13642|13641|13613|13611|364222
1659122400000|2022-07-29 19:20:00|13633|13631|13629|13628|13640|13639|13617|13616|334290
1659122700000|2022-07-29 19:25:00|13628|13626|13649|13648|13649|13648|13617|13616|384073
1659123000000|2022-07-29 19:30:00|13650|13649|13675|13674|13685|13684|13638|13637|644993
1659123300000|2022-07-29 19:35:00|13676|13675|13652|13650|13678|13676|13648|13647|469592
1659123600000|2022-07-29 19:40:00|13653|13651|13632|13630|13657|13655|13621|13620|600245
1659123900000|2022-07-29 19:45:00|13631|13629|13604|13603|13640|13638|13595|13592|739645
1659124200000|2022-07-29 19:50:00|13605|13601|13529|13527|13625|13615|13526|13523|1302728
1659124500000|2022-07-29 19:55:00|13531|13529|13504|13495|13532|13529|13477|13475|2679092
1659124800000|2022-07-29 20:00:00|13500|13496|13499|13494|13510|13497|13491|13488|54827
1659125100000|2022-07-29 20:05:00|13500|13493|13495|13494|13500|13495|13491|13490|202135
1659125400000|2022-07-29 20:10:00|13498|13495|13493|13490|13498|13496|13490|13486|35946
1659125700000|2022-07-29 20:15:00|13494|13491|13498|13495|13498|13495|13492|13490|13762
1659126000000|2022-07-29 20:20:00|13497|13494|13495|13494|13498|13496|13495|13493|14094
1659126300000|2022-07-29 20:25:00|13497|13493|13495|13492|13497|13495|13495|13492|8702
1659126600000|2022-07-29 20:30:00|13494|13491|13497|13495|13498|13496|13491|13490|15491
1659126900000|2022-07-29 20:35:00|13498|13497|13498|13496|13498|13497|13495|13493|5292
1659127200000|2022-07-29 20:40:00|13497|13497|13498|13496|13498|13497|13497|13496|9384
1659127500000|2022-07-29 20:45:00|13497|13497|13519|13515|13525|13522|13497|13497|37135
1659127800000|2022-07-29 20:50:00|13517|13511|13513|13505|13519|13515|13512|13500|4886
1659128100000|2022-07-29 20:55:00|13510|13500|13508|13506|13510|13507|13508|13500|3222
1659340800000|2022-08-01 08:00:00|13485|13485|13495|13478|13535|13515|13483|13452|8697
1659341100000|2022-08-01 08:05:00|13488|13475|13487|13477|13488|13485|13462|13452|2491
1659341400000|2022-08-01 08:10:00|13486|13469|13491|13462|13494|13482|13480|13459|1645
1659341700000|2022-08-01 08:15:00|13490|13463|13490|13469|13495|13480|13476|13460|1152
1659342000000|2022-08-01 08:20:00|13489|13474|13485|13469|13489|13478|13474|13469|529
1659342300000|2022-08-01 08:25:00|13495|13478|13473|13452|13495|13478|13464|13452|3358
1659342600000|2022-08-01 08:30:00|13469|13463|13473|13462|13473|13466|13469|13452|967
1659342900000|2022-08-01 08:35:00|13470|13463|13467|13452|13470|13463|13461|13452|2478
1659343200000|2022-08-01 08:40:00|13468|13451|13450|13430|13469|13452|13446|13429|1206
1659343500000|2022-08-01 08:45:00|13440|13433|13450|13433|13450|13440|13440|13426|1468
1659343800000|2022-08-01 08:50:00|13446|13430|13473|13450|13473|13455|13446|13430|3259
1659344100000|2022-08-01 08:55:00|13468|13451|13473|13443|13473|13466|13468|13442|1193
1659344400000|2022-08-01 09:00:00|13466|13441|13473|13457|13473|13457|13454|13440|1288
1659344700000|2022-08-01 09:05:00||13449||13452||13463||13440|889
1659345000000|2022-08-01 09:10:00|13490|13463|13488|13465|13490|13474|13487|13463|1240
1659345300000|2022-08-01 09:15:00|13487|13463|13490|13480|13490|13490|13480|13463|3253
1659345600000|2022-08-01 09:20:00|13495|13483|13500|13496|13500|13496|13492|13480|2280
1659345900000|2022-08-01 09:25:00|13498|13485|13487|13470|13498|13495|13486|13466|1383
1659346200000|2022-08-01 09:30:00|13485|13469|13498|13481|13498|13484|13485|13462|1363
1659346500000|2022-08-01 09:35:00|13497|13493|13500|13489|13500|13499|13497|13467|2337
1659346800000|2022-08-01 09:40:00|13499|13490|13497|13486|13500|13497|13481|13450|4640
1659347100000|2022-08-01 09:45:00|13494|13482|13494|13466|13500|13482|13480|13462|1530
1659347400000|2022-08-01 09:50:00|13496|13475|13485|13467|13500|13482|13484|13463|451
1659347700000|2022-08-01 09:55:00|13483|13460|13480|13463|13485|13471|13479|13460|1191
1659348000000|2022-08-01 10:00:00|13488|13476|13493|13478|13493|13484|13475|13463|897
1659348300000|2022-08-01 10:05:00|13491|13484|13490|13481|13493|13484|13488|13475|1151
1659348600000|2022-08-01 10:10:00|13488|13482|13490|13467|13490|13482|13478|13460|2942
1659348900000|2022-08-01 10:15:00|13486|13470|13486|13468|13486|13470|13484|13467|70
1659349200000|2022-08-01 10:20:00|13480|13467|13486|13477|13486|13477|13480|13467|50
1659349500000|2022-08-01 10:25:00|13490|13486|13494|13477|13494|13486|13486|13477|4327
1659349800000|2022-08-01 10:30:00|13490|13478|13490|13477|13490|13484|13490|13477|51
1659350100000|2022-08-01 10:35:00|13485|13478|13479|13477|13490|13478|13479|13477|692
1659350400000|2022-08-01 10:40:00|13490|13479|13490|13479|13490|13479|13490|13477|316
1659350700000|2022-08-01 10:45:00||13485||13479||13485||13479|3203
1659351000000|2022-08-01 10:50:00|13485|13481|13490|13485|13490|13486|13485|13479|1503
1659351300000|2022-08-01 10:55:00|13489|13482|13485|13479|13490|13486|13485|13479|2301
1659351600000|2022-08-01 11:00:00|13483|13477|13481|13476|13488|13480|13472|13467|16445
1659351900000|2022-08-01 11:05:00|13484|13477|13484|13480|13484|13482|13481|13477|5595
1659352200000|2022-08-01 11:10:00|13483|13477|13490|13488|13490|13489|13480|13470|9198
1659352500000|2022-08-01 11:15:00|13491|13475|13505|13500|13505|13500|13488|13475|16237
1659352800000|2022-08-01 11:20:00|13508|13501|13510|13502|13516|13510|13505|13500|5639
1659353100000|2022-08-01 11:25:00|13515|13500|13510|13506|13516|13508|13505|13500|8802
1659353400000|2022-08-01 11:30:00|13506|13505|13500|13485|13510|13506|13499|13485|19423
1659353700000|2022-08-01 11:35:00|13499|13486|13504|13500|13505|13500|13499|13485|4824
1659354000000|2022-08-01 11:40:00|13505|13502|13531|13524|13531|13524|13505|13500|18584
1659354300000|2022-08-01 11:45:00|13537|13527|13535|13530|13550|13540|13531|13524|26556
1659354600000|2022-08-01 11:50:00|13534|13525|13525|13515|13535|13528|13519|13503|12405
1659354900000|2022-08-01 11:55:00|13522|13512|13530|13520|13532|13530|13520|13503|14600
1659355200000|2022-08-01 12:00:00|13528|13523|13505|13503|13528|13523|13505|13503|9414
1659355500000|2022-08-01 12:05:00|13504|13500|13518|13500|13518|13500|13491|13486|13885
1659355800000|2022-08-01 12:10:00|13519|13499|13519|13501|13519|13510|13498|13490|9441
1659356100000|2022-08-01 12:15:00|13517|13510|13510|13488|13530|13520|13491|13486|14132
1659356400000|2022-08-01 12:20:00|13497|13490|13509|13500|13518|13515|13497|13490|15885
1659356700000|2022-08-01 12:25:00|13506|13495|13518|13500|13518|13502|13492|13489|13166
1659357000000|2022-08-01 12:30:00|13516|13504|13507|13500|13518|13510|13501|13500|6433
1659357300000|2022-08-01 12:35:00|13505|13502|13496|13493|13505|13502|13492|13490|16103
1659357600000|2022-08-01 12:40:00|13495|13490|13498|13489|13499|13492|13471|13466|27240
1659357900000|2022-08-01 12:45:00|13495|13490|13490|13470|13510|13501|13474|13468|21334
1659358200000|2022-08-01 12:50:00|13477|13468|13468|13442|13500|13473|13448|13441|25382
1659358500000|2022-08-01 12:55:00|13460|13450|13467|13460|13480|13470|13460|13450|14877
1659358800000|2022-08-01 13:00:00|13461|13451|13436|13433|13480|13457|13433|13421|14352
1659359100000|2022-08-01 13:05:00|13435|13429|13479|13460|13479|13462|13435|13429|11984
1659359400000|2022-08-01 13:10:00|13470|13462|13495|13485|13495|13485|13468|13460|17568
1659359700000|2022-08-01 13:15:00|13494|13484|13475|13461|13494|13484|13471|13461|16766
1659360000000|2022-08-01 13:20:00|13479|13466|13500|13490|13510|13499|13470|13462|18813
1659360300000|2022-08-01 13:25:00|13499|13493|13510|13490|13525|13520|13499|13490|18564
1659360600000|2022-08-01 13:30:00|13507|13492|13430|13425|13507|13496|13355|13351|1565674
1659360900000|2022-08-01 13:35:00|13429|13424|13451|13448|13480|13477|13379|13376|656166
1659361200000|2022-08-01 13:40:00|13449|13445|13612|13606|13638|13636|13421|13418|1361332
1659361500000|2022-08-01 13:45:00|13615|13607|13589|13584|13650|13648|13567|13564|705848
1659361800000|2022-08-01 13:50:00|13590|13588|13677|13673|13684|13681|13522|13520|964798
1659362100000|2022-08-01 13:55:00|13675|13672|13611|13606|13699|13698|13602|13600|573645
1659362400000|2022-08-01 14:00:00|13615|13608|13621|13620|13662|13659|13585|13581|426851
1659362700000|2022-08-01 14:05:00|13620|13619|13748|13746|13748|13746|13612|13610|718374
1659363000000|2022-08-01 14:10:00|13749|13747|13829|13826|13846|13845|13739|13738|1140241
1659363300000|2022-08-01 14:15:00|13830|13828|13781|13778|13842|13841|13764|13763|561862
1659363600000|2022-08-01 14:20:00|13780|13777|13763|13760|13817|13816|13753|13750|595325
1659363900000|2022-08-01 14:25:00|13761|13761|13730|13727|13774|13771|13696|13693|628436
1659364200000|2022-08-01 14:30:00|13732|13728|13696|13693|13754|13753|13676|13675|488655
1659364500000|2022-08-01 14:35:00|13697|13695|13770|13769|13791|13788|13694|13693|516433
1659364800000|2022-08-01 14:40:00|13771|13770|13792|13789|13810|13809|13765|13764|369728
1659365100000|2022-08-01 14:45:00|13791|13788|13838|13835|13842|13841|13783|13781|475108
1659365400000|2022-08-01 14:50:00|13839|13836|13873|13869|13885|13883|13832|13830|491462
1659365700000|2022-08-01 14:55:00|13872|13868|13828|13827|13879|13877|13825|13822|342672
1659366000000|2022-08-01 15:00:00|13829|13828|13795|13791|13867|13865|13785|13783|478632
1659366300000|2022-08-01 15:05:00|13794|13789|13797|13796|13800|13799|13766|13763|284455
1659366600000|2022-08-01 15:10:00|13799|13797|13869|13867|13880|13879|13792|13790|528120
1659366900000|2022-08-01 15:15:00|13868|13866|13785|13782|13870|13867|13782|13780|305255
1659367200000|2022-08-01 15:20:00|13784|13783|13808|13807|13819|13816|13777|13775|232113
1659367500000|2022-08-01 15:25:00|13807|13806|13818|13816|13844|13842|13790|13789|246096
1659367800000|2022-08-01 15:30:00|13817|13817|13757|13755|13818|13817|13741|13739|313592
1659368100000|2022-08-01 15:35:00|13758|13756|13799|13797|13800|13797|13757|13755|179439
1659368400000|2022-08-01 15:40:00|13798|13796|13836|13834|13837|13835|13792|13790|255008
1659368700000|2022-08-01 15:45:00|13834|13833|13870|13868|13874|13872|13820|13818|281119
1659369000000|2022-08-01 15:50:00|13868|13866|13850|13848|13868|13866|13844|13843|304764
1659369300000|2022-08-01 15:55:00|13851|13849|13835|13831|13862|13859|13823|13820|214172
1659369600000|2022-08-01 16:00:00|13834|13830|13816|13813|13848|13846|13806|13804|199200
1659369900000|2022-08-01 16:05:00|13815|13811|13788|13785|13825|13822|13787|13785|174443
1659370200000|2022-08-01 16:10:00|13789|13784|13728|13725|13790|13787|13711|13709|387824
1659370500000|2022-08-01 16:15:00|13726|13724|13740|13737|13752|13750|13716|13715|276095
1659370800000|2022-08-01 16:20:00|13739|13738|13738|13735|13756|13754|13724|13721|200869
1659371100000|2022-08-01 16:25:00|13737|13733|13716|13713|13739|13737|13707|13706|190009
1659371400000|2022-08-01 16:30:00|13715|13714|13716|13714|13720|13719|13685|13683|226210
1659371700000|2022-08-01 16:35:00|13715|13712|13681|13678|13719|13717|13676|13674|180992
1659372000000|2022-08-01 16:40:00|13680|13677|13672|13671|13684|13683|13653|13652|198488
1659372300000|2022-08-01 16:45:00|13673|13672|13655|13653|13694|13692|13637|13636|251532
1659372600000|2022-08-01 16:50:00|13656|13654|13669|13667|13678|13677|13653|13651|152424
1659372900000|2022-08-01 16:55:00|13668|13666|13650|13647|13669|13668|13634|13632|154297
1659373200000|2022-08-01 17:00:00|13649|13646|13596|13594|13654|13653|13588|13587|294865
1659373500000|2022-08-01 17:05:00|13595|13593|13616|13615|13628|13626|13580|13579|208574
1659373800000|2022-08-01 17:10:00|13615|13614|13603|13602|13615|13614|13581|13579|192810
1659374100000|2022-08-01 17:15:00|13604|13601|13553|13551|13635|13633|13552|13550|250811
1659374400000|2022-08-01 17:20:00|13552|13552|13548|13547|13572|13570|13534|13532|274491
1659374700000|2022-08-01 17:25:00|13549|13545|13516|13513|13562|13560|13515|13512|234241
1659375000000|2022-08-01 17:30:00|13515|13512|13492|13490|13536|13534|13477|13476|411945
1659375300000|2022-08-01 17:35:00|13493|13491|13515|13513|13525|13523|13493|13490|194938
1659375600000|2022-08-01 17:40:00|13516|13514|13497|13494|13526|13524|13487|13485|251260
1659375900000|2022-08-01 17:45:00|13494|13493|13494|13491|13498|13494|13457|13453|378473
1659376200000|2022-08-01 17:50:00|13493|13489|13509|13507|13513|13511|13465|13463|228304
1659376500000|2022-08-01 17:55:00|13508|13506|13546|13544|13548|13547|13497|13496|277369
1659376800000|2022-08-01 18:00:00|13548|13545|13521|13518|13553|13551|13504|13502|245275
1659377100000|2022-08-01 18:05:00|13520|13519|13552|13549|13559|13556|13507|13505|243334
1659377400000|2022-08-01 18:10:00|13550|13548|13569|13566|13575|13573|13535|13532|228324
1659377700000|2022-08-01 18:15:00|13570|13568|13561|13558|13607|13606|13551|13549|486557
1659378000000|2022-08-01 18:20:00|13560|13559|13562|13560|13575|13574|13550|13548|147432
1659378300000|2022-08-01 18:25:00|13561|13559|13537|13536|13565|13563|13535|13533|172073
1659378600000|2022-08-01 18:30:00|13538|13535|13533|13530|13544|13543|13524|13523|182687
1659378900000|2022-08-01 18:35:00|13535|13532|13569|13567|13569|13567|13530|13529|223364
1659379200000|2022-08-01 18:40:00|13568|13568|13524|13521|13577|13575|13520|13518|261750
1659379500000|2022-08-01 18:45:00|13522|13522|13541|13539|13558|13556|13522|13521|209585
1659379800000|2022-08-01 18:50:00|13542|13542|13578|13577|13580|13579|13535|13535|172334
1659380100000|2022-08-01 18:55:00|13579|13576|13609|13607|13626|13625|13573|13572|423966
1659380400000|2022-08-01 19:00:00|13608|13608|13564|13563|13611|13610|13554|13552|251427
1659380700000|2022-08-01 19:05:00|13563|13562|13576|13575|13583|13582|13555|13553|234348
1659381000000|2022-08-01 19:10:00|13577|13576|13582|13580|13588|13586|13548|13546|239249
1659381300000|2022-08-01 19:15:00|13583|13579|13591|13590|13603|13601|13576|13575|285410
1659381600000|2022-08-01 19:20:00|13590|13589|13542|13540|13591|13589|13539|13538|294190
1659381900000|2022-08-01 19:25:00|13541|13538|13527|13525|13544|13542|13522|13521|232361
1659382200000|2022-08-01 19:30:00|13526|13524|13553|13550|13560|13558|13525|13523|208984
1659382500000|2022-08-01 19:35:00|13551|13549|13557|13555|13560|13558|13541|13540|212496
1659382800000|2022-08-01 19:40:00|13558|13556|13550|13549|13588|13586|13549|13547|329784
1659383100000|2022-08-01 19:45:00|13551|13550|13561|13557|13583|13581|13547|13545|349822
1659383400000|2022-08-01 19:50:00|13565|13558|13528|13527|13580|13578|13525|13524|502652
1659383700000|2022-08-01 19:55:00|13527|13526|13544|13543|13549|13548|13525|13523|1516862
1659384000000|2022-08-01 20:00:00|13545|13542|13552|13543|13555|13543|13530|13528|4022345
1659384300000|2022-08-01 20:05:00|13551|13546|13548|13546|13553|13550|13548|13542|4553
1659384600000|2022-08-01 20:10:00|13546|13535|13546|13540|13548|13545|13539|13535|5263
1659384900000|2022-08-01 20:15:00|13545|13539|13542|13539|13546|13539|13542|13539|2157
1659385200000|2022-08-01 20:20:00|13548|13540|13545|13542|13548|13542|13541|13540|1526
1659385500000|2022-08-01 20:25:00|13548|13545|13548|13542|13549|13546|13545|13542|4181
1659385800000|2022-08-01 20:30:00|13546|13544|13550|13549|13550|13549|13546|13541|4233
1659386100000|2022-08-01 20:35:00|13551|13548|13549|13545|13551|13549|13549|13545|4636
1659386400000|2022-08-01 20:40:00|13550|13548|13560|13555|13562|13556|13550|13541|10955
1659386700000|2022-08-01 20:45:00|13563|13556|13569|13563|13569|13563|13562|13556|2647
1659387000000|2022-08-01 20:50:00|13572|13564|13570|13564|13572|13566|13564|13561|4279
1659387300000|2022-08-01 20:55:00|13569|13566|13569|13564|13569|13566|13569|13564|2248
1659387600000|2022-08-01 21:00:00|13566|13565|13566|13561|13566|13565|13566|13561|598
1659387900000|2022-08-01 21:05:00|13564|13562|13549|13544|13566|13562|13549|13544|4054
1659388200000|2022-08-01 21:10:00|13548|13541|13559|13545|13566|13545|13543|13541|2636
1659388500000|2022-08-01 21:15:00|13557|13553|13551|13547|13557|13555|13551|13547|1745
1659388800000|2022-08-01 21:20:00|13557|13551|13547|13542|13557|13551|13547|13542|3324
1659389100000|2022-08-01 21:25:00|||||||||678
1659389400000|2022-08-01 21:30:00|||||||||1707
1659389700000|2022-08-01 21:35:00|13551|13546|13551|13546|13551|13546|13551|13546|613
1659390000000|2022-08-01 21:40:00|13550|13543|13551|13543|13551|13543|13550|13543|641
1659390300000|2022-08-01 21:45:00|13560|13545|13560|13547|13560|13547|13560|13543|259
1659390600000|2022-08-01 21:50:00||13550||13550||13550||13550|158
1659390900000|2022-08-01 21:55:00|13559||13559||13560||13559||93
1659391200000|2022-08-01 22:00:00|13557|13543|13544|13543|13557|13543|13544|13543|2690
1659391500000|2022-08-01 22:05:00|13545|13542|13545|13540|13545|13542|13544|13540|2470
1659391800000|2022-08-01 22:10:00|13544|13539|13544|13540|13545|13541|13541|13539|1243
1659392100000|2022-08-01 22:15:00|13545|13539|13540|13536|13547|13539|13540|13536|4222
1659392400000|2022-08-01 22:20:00|13536|13531|13535|13528|13536|13531|13528|13526|8032
1659392700000|2022-08-01 22:25:00|||||||||1434
1659393000000|2022-08-01 22:30:00|13538|13530|13540|13527|13540|13538|13536|13527|1829
1659393300000|2022-08-01 22:35:00|13530|13528|13540|13528|13540|13528|13528|13528|842
1659393600000|2022-08-01 22:40:00|13534|13526|13534|13526|13534|13526|13534|13526|650
1659393900000|2022-08-01 22:45:00|13532|13529|13531|13529|13532|13530|13531|13529|1829
1659394200000|2022-08-01 22:50:00|13532|13530|13532|13530|13532|13530|13532|13530|909
1659394500000|2022-08-01 22:55:00|13533|13531|13531|13526|13539|13532|13531|13526|1486
1659394800000|2022-08-01 23:00:00|13533|13529|13527|13525|13533|13529|13526|13525|4071
1659395100000|2022-08-01 23:05:00|13529|13527|13540|13533|13540|13533|13529|13527|3550
1659395400000|2022-08-01 23:10:00|13536|13536|13545|13540|13545|13540|13536|13533|1465
1659395700000|2022-08-01 23:15:00|13540|13538|13538|13527|13540|13538|13538|13527|2218
1659396000000|2022-08-01 23:20:00|13531|13531|13531|13515|13534|13531|13520|13513|2549
1659396300000|2022-08-01 23:25:00|13530|13512|13525|13516|13530|13517|13525|13512|3035
1659396600000|2022-08-01 23:30:00|13520|13513|13517|13514|13520|13515|13510|13507|5258
1659396900000|2022-08-01 23:35:00|13516|13515|13525|13520|13529|13520|13516|13515|1716
1659397200000|2022-08-01 23:40:00|13522|13510|13515|13514|13522|13514|13515|13507|4694
1659397500000|2022-08-01 23:45:00|13525|13507|13507|13504|13525|13508|13507|13504|2515
1659397800000|2022-08-01 23:50:00|13509|13508|13510|13508|13512|13509|13509|13504|3817
1659398100000|2022-08-01 23:55:00|13509|13509|13519|13510|13524|13515|13509|13506|5691
1659427200000|2022-08-02 08:00:00|13491|13440|13475|13468|13500|13475|13470|13438|2072
1659427500000|2022-08-02 08:05:00|13470|13460|13478|13458|13500|13480|13464|13410|3139
1659427800000|2022-08-02 08:10:00|13475|13459|13445|13422|13475|13470|13430|13410|3755
1659428100000|2022-08-02 08:15:00|13455|13423|13450|13429|13475|13451|13424|13403|4433
1659428400000|2022-08-02 08:20:00|13440|13427|13450|13432|13450|13440|13429|13413|2131
1659428700000|2022-08-02 08:25:00|13459|13443|13478|13444|13478|13454|13459|13443|3849
1659429000000|2022-08-02 08:30:00|13477|13450|13465|13444|13478|13451|13455|13444|502
1659429300000|2022-08-02 08:35:00|13455|13443|13450|13413|13455|13446|13431|13405|4571
1659429600000|2022-08-02 08:40:00|13449|13416|13450|13420|13455|13427|13439|13410|378
1659429900000|2022-08-02 08:45:00|13455|13421|13430|13406|13455|13423|13409|13405|3145
1659430200000|2022-08-02 08:50:00|13428|13408|13430|13412|13430|13422|13428|13406|279
1659430500000|2022-08-02 08:55:00|13428|13420|13428|13411|13442|13420|13415|13406|601
1659430800000|2022-08-02 09:00:00|13430|13412|13433|13416|13437|13420|13430|13411|132
1659431100000|2022-08-02 09:05:00|13436|13422|13439|13422|13458|13427|13433|13414|410
1659431400000|2022-08-02 09:10:00|13437|13416|13430|13418|13437|13422|13430|13411|909
1659431700000|2022-08-02 09:15:00|13431|13421|13439|13420|13439|13425|13431|13411|3576
1659432000000|2022-08-02 09:20:00|13438|13413|13431|13414|13438|13425|13428|13411|201
1659432300000|2022-08-02 09:25:00|13429|13418|13431|13416|13431|13418|13429|13414|202
1659432600000|2022-08-02 09:30:00|13416|13414|13431|13409|13431|13416|13414|13406|3118
1659432900000|2022-08-02 09:35:00|13450|13410|13425|13410|13450|13438|13425|13408|2322
1659433200000|2022-08-02 09:40:00||13411||13407||13414||13407|1216
1659433500000|2022-08-02 09:45:00|13412|13406|13425|13405|13425|13411|13408|13405|5505
1659433800000|2022-08-02 09:50:00|13424|13406|13400|13372|13424|13406|13397|13360|3776
1659434100000|2022-08-02 09:55:00|13374|13369|13372|13355|13400|13372|13358|13351|7336
1659434400000|2022-08-02 10:00:00|13376|13357|13379|13370|13397|13381|13375|13357|2873
1659434700000|2022-08-02 10:05:00|13387|13359|13379|13360|13390|13362|13370|13352|3068
1659435000000|2022-08-02 10:10:00|13375|13361|13379|13371|13379|13371|13375|13360|1254
1659435300000|2022-08-02 10:15:00|13375|13360|13380|13350|13380|13360|13367|13350|4742
1659435600000|2022-08-02 10:20:00|13378|13355|13380|13360|13380|13365|13365|13350|1890
1659435900000|2022-08-02 10:25:00|13379|13356|13375|13355|13380|13356|13375|13355|3740
1659436200000|2022-08-02 10:30:00|13368|13350|13368|13360|13368|13360|13368|13350|700
1659436500000|2022-08-02 10:35:00|13375|13355|13375|13370|13375|13370|13375|13353|2033
1659436800000|2022-08-02 10:40:00|13380|13375|13390|13362|13390|13385|13380|13357|3040
1659437100000|2022-08-02 10:45:00|13400|13356|13400|13390|13400|13390|13400|13354|1591
1659437400000|2022-08-02 10:50:00|13394|13381|13388|13385|13400|13390|13388|13362|1546
1659437700000|2022-08-02 10:55:00|13400|13386|13420|13400|13420|13400|13400|13370|3020
1659438000000|2022-08-02 11:00:00|13429|13401|13406|13400|13440|13417|13406|13400|28637
1659438300000|2022-08-02 11:05:00|13404|13399|13376|13370|13404|13399|13363|13350|43093
1659438600000|2022-08-02 11:10:00|13380|13371|13411|13400|13420|13408|13380|13370|11030
1659438900000|2022-08-02 11:15:00|13409|13401|13406|13400|13420|13410|13404|13400|5877
1659439200000|2022-08-02 11:20:00|13410|13404|13420|13409|13420|13409|13405|13404|3321
1659439500000|2022-08-02 11:25:00|13419|13410|13419|13400|13420|13417|13409|13400|4621
1659439800000|2022-08-02 11:30:00|13418|13405|13415|13408|13418|13415|13410|13400|3467
1659440100000|2022-08-02 11:35:00|13413|13410|13415|13408|13415|13412|13405|13400|7257
1659440400000|2022-08-02 11:40:00|13410|13410|13390|13382|13410|13410|13390|13382|7204
1659440700000|2022-08-02 11:45:00|13388|13385|13394|13388|13396|13394|13388|13385|5585
1659441000000|2022-08-02 11:50:00|13400|13389|13395|13392|13400|13393|13395|13388|2694
1659441300000|2022-08-02 11:55:00|13400|13393|13406|13400|13406|13405|13400|13393|2785
1659441600000|2022-08-02 12:00:00|13414|13399|13414|13400|13414|13407|13403|13399|1915
1659441900000|2022-08-02 12:05:00|13412|13407|13412|13405|13414|13407|13405|13400|1706
1659442200000|2022-08-02 12:10:00|13414|13410|13418|13405|13420|13414|13414|13405|8562
1659442500000|2022-08-02 12:15:00|13416|13400|13388|13385|13418|13400|13388|13385|10696
1659442800000|2022-08-02 12:20:00|13395|13388|13410|13396|13410|13397|13395|13385|1834
1659443100000|2022-08-02 12:25:00|13405|13400|13405|13390|13410|13406|13403|13390|1848
1659443400000|2022-08-02 12:30:00|13406|13398|13406|13401|13410|13406|13404|13398|2999
1659443700000|2022-08-02 12:35:00|13404|13400|13395|13385|13404|13400|13385|13382|8997
1659444000000|2022-08-02 12:40:00|13400|13388|13390|13382|13400|13388|13385|13380|12891
1659444300000|2022-08-02 12:45:00|13383|13383|13375|13371|13400|13383|13374|13371|10786
1659444600000|2022-08-02 12:50:00|13372|13372|13410|13401|13410|13402|13372|13371|10284
1659444900000|2022-08-02 12:55:00|13414|13406|13425|13420|13425|13420|13410|13401|10406
1659445200000|2022-08-02 13:00:00|13424|13415|13414|13410|13425|13424|13414|13410|12363
1659445500000|2022-08-02 13:05:00|13410|13400|13450|13438|13450|13441|13408|13400|10981
1659445800000|2022-08-02 13:10:00|13449|13440|13468|13450|13479|13456|13448|13440|8608
1659446100000|2022-08-02 13:15:00|13465|13459|13443|13438|13465|13460|13443|13438|7667
1659446400000|2022-08-02 13:20:00|13441|13440|13435|13420|13441|13440|13432|13420|12044
1659446700000|2022-08-02 13:25:00|13437|13431|13497|13472|13502|13499|13437|13420|36597
1659447000000|2022-08-02 13:30:00|13472|13471|13502|13496|13628|13619|13460|13451|894710
1659447300000|2022-08-02 13:35:00|13506|13499|13593|13588|13596|13594|13444|13441|729066
1659447600000|2022-08-02 13:40:00|13592|13591|13545|13539|13615|13614|13535|13531|732898
1659447900000|2022-08-02 13:45:00|13547|13540|13614|13609|13655|13652|13539|13538|698376
1659448200000|2022-08-02 13:50:00|13613|13610|13590|13589|13655|13653|13579|13577|772610
1659448500000|2022-08-02 13:55:00|13591|13588|13637|13634|13667|13665|13563|13560|605143
1659448800000|2022-08-02 14:00:00|13639|13632|13549|13546|13641|13639|13540|13538|577828
1659449100000|2022-08-02 14:05:00|13552|13547|13505|13503|13580|13577|13498|13496|501903
1659449400000|2022-08-02 14:10:00|13504|13502|13558|13554|13563|13562|13469|13467|427205
1659449700000|2022-08-02 14:15:00|13560|13559|13560|13558|13572|13569|13519|13516|244175
1659450000000|2022-08-02 14:20:00|13559|13556|13518|13514|13583|13581|13502|13501|327280
1659450300000|2022-08-02 14:25:00|13519|13516|13570|13568|13584|13581|13503|13502|301109
1659450600000|2022-08-02 14:30:00|13572|13566|13545|13544|13594|13591|13535|13533|284641
1659450900000|2022-08-02 14:35:00|13548|13545|13564|13560|13572|13571|13512|13511|249016
1659451200000|2022-08-02 14:40:00|13563|13561|13598|13595|13607|13605|13540|13536|300995
1659451500000|2022-08-02 14:45:00|13599|13597|13621|13619|13627|13626|13586|13583|317389
1659451800000|2022-08-02 14:50:00|13622|13620|13663|13662|13665|13664|13615|13613|356712
1659452100000|2022-08-02 14:55:00|13664|13663|13631|13628|13664|13663|13619|13614|298940
1659452400000|2022-08-02 15:00:00|13629|13629|13621|13618|13654|13652|13596|13595|239138
1659452700000|2022-08-02 15:05:00|13622|13619|13580|13577|13622|13620|13576|13574|260262
1659453000000|2022-08-02 15:10:00|13581|13576|13551|13549|13581|13576|13546|13545|279814
1659453300000|2022-08-02 15:15:00|13550|13548|13557|13553|13571|13567|13539|13536|194638
1659453600000|2022-08-02 15:20:00|13556|13555|13554|13553|13565|13562|13518|13515|262865
1659453900000|2022-08-02 15:25:00|13553|13551|13596|13595|13603|13601|13550|13548|383978
1659454200000|2022-08-02 15:30:00|13595|13594|13581|13578|13600|13598|13548|13545|392989
1659454500000|2022-08-02 15:35:00|13579|13576|13643|13642|13643|13642|13579|13576|389841
1659454800000|2022-08-02 15:40:00|13642|13640|13635|13633|13648|13647|13627|13626|300953
1659455100000|2022-08-02 15:45:00|13636|13634|13655|13652|13655|13652|13617|13616|202498
1659455400000|2022-08-02 15:50:00|13653|13653|13652|13650|13657|13656|13638|13636|173472
1659455700000|2022-08-02 15:55:00|13651|13649|13639|13636|13663|13661|13624|13622|203741
1659456000000|2022-08-02 16:00:00|13640|13637|13670|13668|13676|13675|13624|13621|309734
1659456300000|2022-08-02 16:05:00|13669|13669|13642|13640|13676|13674|13635|13634|165105
1659456600000|2022-08-02 16:10:00|13641|13639|13660|13659|13669|13666|13627|13625|164905
1659456900000|2022-08-02 16:15:00|13659|13658|13714|13713|13716|13714|13656|13655|363621
1659457200000|2022-08-02 16:20:00|13715|13712|13733|13730|13733|13732|13696|13694|345061
1659457500000|2022-08-02 16:25:00|13734|13733|13728|13724|13744|13742|13715|13713|307263
1659457800000|2022-08-02 16:30:00|13727|13725|13699|13697|13734|13733|13688|13686|177356
1659458100000|2022-08-02 16:35:00|13700|13696|13717|13714|13724|13722|13686|13685|190449
1659458400000|2022-08-02 16:40:00|13716|13715|13717|13715|13737|13736|13706|13703|212921
1659458700000|2022-08-02 16:45:00|13716|13716|13707|13706|13719|13717|13691|13690|165123
1659459000000|2022-08-02 16:50:00|13706|13705|13685|13682|13708|13707|13683|13681|116112
1659459300000|2022-08-02 16:55:00|13683|13681|13664|13663|13691|13688|13660|13659|378255
1659459600000|2022-08-02 17:00:00|13663|13661|13639|13637|13666|13664|13622|13620|333286
1659459900000|2022-08-02 17:05:00|13637|13634|13630|13628|13639|13637|13609|13606|277530
1659460200000|2022-08-02 17:10:00|13631|13629|13647|13644|13659|13656|13627|13625|346425
1659460500000|2022-08-02 17:15:00|13645|13643|13631|13629|13654|13653|13624|13623|130311
1659460800000|2022-08-02 17:20:00|13630|13628|13594|13591|13634|13633|13592|13589|217871
1659461100000|2022-08-02 17:25:00|13595|13593|13543|13541|13597|13595|13535|13533|337670
1659461400000|2022-08-02 17:30:00|13542|13540|13472|13468|13542|13540|13470|13468|558515
1659461700000|2022-08-02 17:35:00|13470|13467|13456|13454|13487|13486|13449|13446|296702
1659462000000|2022-08-02 17:40:00|13455|13455|13471|13468|13475|13473|13443|13441|284572
1659462300000|2022-08-02 17:45:00|13470|13466|13446|13442|13487|13486|13435|13433|360889
1659462600000|2022-08-02 17:50:00|13447|13444|13490|13487|13491|13489|13442|13440|273393
1659462900000|2022-08-02 17:55:00|13489|13486|13498|13494|13506|13504|13480|13478|190733
1659463200000|2022-08-02 18:00:00|13499|13496|13478|13476|13503|13501|13467|13465|220285
1659463500000|2022-08-02 18:05:00|13477|13475|13522|13520|13526|13524|13470|13469|189564
1659463800000|2022-08-02 18:10:00|13521|13518|13498|13496|13525|13523|13497|13496|157817
1659464100000|2022-08-02 18:15:00|13499|13497|13499|13496|13510|13508|13485|13483|219637
1659464400000|2022-08-02 18:20:00|13498|13497|13498|13496|13518|13516|13486|13484|167457
1659464700000|2022-08-02 18:25:00|13495|13495|13492|13491|13508|13507|13490|13488|153750
1659465000000|2022-08-02 18:30:00|13493|13492|13513|13511|13520|13517|13487|13485|191795
1659465300000|2022-08-02 18:35:00|13514|13513|13494|13492|13519|13517|13487|13486|161378
1659465600000|2022-08-02 18:40:00|13495|13493|13511|13510|13517|13516|13491|13489|117238
1659465900000|2022-08-02 18:45:00|13512|13511|13513|13512|13517|13516|13475|13472|178881
1659466200000|2022-08-02 18:50:00|13514|13511|13496|13493|13538|13535|13477|13475|267370
1659466500000|2022-08-02 18:55:00|13495|13492|13472|13470|13496|13495|13455|13454|207615
1659466800000|2022-08-02 19:00:00|13473|13471|13490|13489|13505|13504|13472|13470|234820
1659467100000|2022-08-02 19:05:00|13489|13488|13478|13477|13509|13507|13471|13470|174783
1659467400000|2022-08-02 19:10:00|13476|13473|13491|13488|13495|13493|13463|13461|196013
1659467700000|2022-08-02 19:15:00|13492|13489|13464|13462|13503|13500|13440|13438|319257
1659468000000|2022-08-02 19:20:00|13462|13461|13456|13454|13480|13478|13449|13448|258664
1659468300000|2022-08-02 19:25:00|13457|13455|13481|13480|13484|13482|13456|13454|197189
1659468600000|2022-08-02 19:30:00|13480|13478|13475|13474|13481|13480|13454|13453|186955
1659468900000|2022-08-02 19:35:00|13473|13473|13469|13468|13499|13498|13465|13464|277070
1659469200000|2022-08-02 19:40:00|13470|13469|13461|13460|13473|13471|13450|13449|281434
1659469500000|2022-08-02 19:45:00|13460|13459|13451|13450|13467|13465|13444|13442|426479
1659469800000|2022-08-02 19:50:00|13452|13451|13455|13453|13471|13470|13449|13447|494232
1659470100000|2022-08-02 19:55:00|13454|13452|13417|13416|13459|13457|13410|13409|1137284
1659470400000|2022-08-02 20:00:00|13418|13414|13415|13413|13439|13416|13410|13403|3057966
1659470700000|2022-08-02 20:05:00|13416|13409|13415|13400|13416|13409|13369|13365|22579
1659471000000|2022-08-02 20:10:00|13410|13398|13415|13400|13415|13410|13395|13390|3202
1659471300000|2022-08-02 20:15:00|13416|13410|13409|13395|13420|13414|13407|13395|8769
1659471600000|2022-08-02 20:20:00|13415|13400|13399|13390|13416|13410|13395|13386|11313
1659471900000|2022-08-02 20:25:00|13400|13392|13410|13406|13410|13407|13400|13390|4999
1659472200000|2022-08-02 20:30:00|13415|13408|13409|13403|13415|13412|13401|13398|9409
1659472500000|2022-08-02 20:35:00|13408|13400|13410|13406|13412|13406|13406|13400|3119
1659472800000|2022-08-02 20:40:00|13415|13408|13415|13408|13420|13414|13414|13406|6005
1659473100000|2022-08-02 20:45:00|13414|13406|13416|13406|13416|13414|13400|13398|19650
1659473400000|2022-08-02 20:50:00|13420|13410|13425|13419|13430|13422|13416|13406|6800
1659473700000|2022-08-02 20:55:00|13423|13420|13424|13420|13424|13421|13423|13420|1352
1659474000000|2022-08-02 21:00:00|13425|13419|13420|13416|13425|13420|13420|13416|2811
1659474300000|2022-08-02 21:05:00|13423|13418|13430|13425|13430|13425|13423|13416|1782
1659474600000|2022-08-02 21:10:00|13431|13426|13430|13425|13431|13426|13425|13418|5298
1659474900000|2022-08-02 21:15:00|13435|13426|13445|13430|13445|13440|13430|13425|6339
1659475200000|2022-08-02 21:20:00|13441|13436|13439|13436|13441|13436|13439|13434|3371
1659475500000|2022-08-02 21:25:00|13440|13435|13437|13430|13440|13435|13435|13430|5303
1659475800000|2022-08-02 21:30:00|13435|13432|13430|13425|13435|13432|13428|13417|2820
1659476100000|2022-08-02 21:35:00|13439|13420|13435|13425|13439|13425|13423|13420|1561
1659476400000|2022-08-02 21:40:00|13430|13423|13430|13423|13430|13423|13430|13423|2018
1659476700000|2022-08-02 21:45:00|13429|13424|13430|13424|13430|13424|13428|13420|2328
1659477000000|2022-08-02 21:50:00|13435|13427|13435|13427|13435|13427|13435|13425|1331
1659477300000|2022-08-02 21:55:00||13429||13430||13430||13427|408
1659477600000|2022-08-02 22:00:00|13436|13427|13439|13434|13440|13434|13436|13427|2800
1659477900000|2022-08-02 22:05:00|13440|13435|13435|13431|13440|13435|13435|13431|3817
1659478200000|2022-08-02 22:10:00|13440|13432|13436|13430|13440|13437|13434|13430|6636
1659478500000|2022-08-02 22:15:00|13438|13434|13438|13434|13438|13434|13438|13434|225
1659478800000|2022-08-02 22:20:00|13439|13430|13425|13423|13439|13430|13425|13423|3646
1659479100000|2022-08-02 22:25:00|13420|13417|13436|13416|13436|13430|13419|13416|4093
1659479400000|2022-08-02 22:30:00|13425|13418|13436|13418|13436|13425|13425|13418|1538
1659479700000|2022-08-02 22:35:00|13419|13427|13438|13418|13438|13428|13419|13418|3294
1659480000000|2022-08-02 22:40:00|13435|13420|13437|13429|13438|13437|13433|13418|2244
1659480300000|2022-08-02 22:45:00|13429|13423|13437|13423|13437|13425|13425|13423|1923
1659480600000|2022-08-02 22:50:00|13435|13430|13435|13431|13435|13431|13435|13430|440
1659480900000|2022-08-02 22:55:00|13433|13430|13433|13430|13433|13433|13433|13430|1199
1659481200000|2022-08-02 23:00:00|13431|13427|13437|13430|13437|13430|13431|13425|3407
1659481500000|2022-08-02 23:05:00|13435||13435||13435||13435||1123
1659481800000|2022-08-02 23:10:00|13437|13433|13437|13433|13437|13433|13437|13433|2087
1659482100000|2022-08-02 23:15:00|13440|13435|13443|13436|13443|13437|13440|13435|1320
1659482400000|2022-08-02 23:20:00|13445|13437|13445|13437|13445|13443|13445|13437|1778
1659482700000|2022-08-02 23:25:00|13446|13445|13454|13451|13459|13454|13446|13441|4753
1659483000000|2022-08-02 23:30:00|13455|13446|13448|13444|13458|13455|13445|13441|6030
1659483300000|2022-08-02 23:35:00|13445|13435|13430|13428|13445|13441|13430|13428|4659
1659483600000|2022-08-02 23:40:00|13425|13425|13435|13421|13435|13426|13425|13420|3059
1659483900000|2022-08-02 23:45:00|13433|13430|13422|13420|13433|13430|13422|13420|3143
1659484200000|2022-08-02 23:50:00|13418|13416|13431|13426|13435|13426|13418|13416|2598
1659484500000|2022-08-02 23:55:00|13429|13420|13429|13418|13436|13421|13424|13417|2578
1659513600000|2022-08-03 08:00:00|13440|13420|13437|13430|13455|13438|13435|13416|2067
1659513900000|2022-08-03 08:05:00|13436|13420|13420|13401|13437|13422|13413|13401|2993
1659514200000|2022-08-03 08:10:00|13437|13403|13425|13401|13437|13403|13420|13401|286
1659514500000|2022-08-03 08:15:00||13402||13414||13415||13401|960
1659514800000|2022-08-03 08:20:00|13438|13415|13438|13428|13438|13428|13425|13413|1231
1659515100000|2022-08-03 08:25:00|13440|13419|13470|13442|13472|13451|13440|13419|2780
1659515400000|2022-08-03 08:30:00|13469|13440|13470|13450|13475|13450|13450|13438|1948
1659515700000|2022-08-03 08:35:00|13469|13442|13469|13445|13474|13453|13452|13440|920
1659516000000|2022-08-03 08:40:00|13465|13443|13474|13444|13475|13466|13462|13438|705
1659516300000|2022-08-03 08:45:00|13464|13441|13461|13442|13464|13453|13461|13440|268
1659516600000|2022-08-03 08:50:00|13459|13440|13461|13444|13461|13445|13452|13438|384
1659516900000|2022-08-03 08:55:00|13456|13442|13461|13440|13461|13443|13456|13438|201
1659517200000|2022-08-03 09:00:00|13456|13445|13461|13445|13461|13445|13456|13445|113
1659517500000|2022-08-03 09:05:00|13464|13461|13468|13455|13468|13464|13463|13445|2909
1659517800000|2022-08-03 09:10:00|13475|13468|13480|13474|13483|13477|13475|13450|3367
1659518100000|2022-08-03 09:15:00|13485|13480|13492|13474|13498|13485|13485|13463|2875
1659518400000|2022-08-03 09:20:00|13493|13485|13495|13479|13498|13496|13490|13474|4254
1659518700000|2022-08-03 09:25:00|13487|13481|13495|13481|13495|13490|13487|13475|4061
1659519000000|2022-08-03 09:30:00|13504|13490|13520|13494|13520|13503|13498|13481|5453
1659519300000|2022-08-03 09:35:00|13515|13496|13515|13501|13520|13520|13515|13493|1383
1659519600000|2022-08-03 09:40:00|13520|13515|13538|13501|13549|13515|13506|13481|3052
1659519900000|2022-08-03 09:45:00|13530|13481|13505|13486|13530|13497|13503|13481|3219
1659520200000|2022-08-03 09:50:00|13504|13490|13520|13500|13544|13500|13504|13490|633
1659520500000|2022-08-03 09:55:00|13510|13506|13525|13500|13534|13506|13510|13500|774
1659520800000|2022-08-03 10:00:00|13520|13501|13508|13486|13520|13501|13501|13486|1977
1659521100000|2022-08-03 10:05:00|13500|13485|13500|13492|13508|13495|13499|13485|780
1659521400000|2022-08-03 10:10:00|13498|13485|13500|13485|13500|13493|13490|13485|1111
1659521700000|2022-08-03 10:15:00|13498|13481|13500|13481|13500|13483|13496|13481|2963
1659522000000|2022-08-03 10:20:00|13495|13489|13495|13481|13495|13489|13493|13481|2057
1659522300000|2022-08-03 10:25:00|13500|13482|13505|13483|13508|13483|13500|13482|96
1659522600000|2022-08-03 10:30:00|13504|13482|13500|13482|13505|13499|13496|13482|7872
1659522900000|2022-08-03 10:35:00|13495|13480|13494|13476|13495|13480|13492|13476|3666
1659523200000|2022-08-03 10:40:00|13495||13493||13495||13483||362
1659523500000|2022-08-03 10:45:00|13491|13483|13493|13480|13508|13491|13490|13478|568
1659523800000|2022-08-03 10:50:00|13485|13478|13493|13485|13493|13485|13485|13478|306
1659524100000|2022-08-03 10:55:00|13508||13493||13508||13493||200
1659524400000|2022-08-03 11:00:00|13508|13487|13508|13500|13508|13505|13486|13485|14862
1659524700000|2022-08-03 11:05:00|13503|13502|13525|13518|13527|13520|13503|13500|16139
1659525000000|2022-08-03 11:10:00|13523|13520|13525|13518|13543|13531|13523|13518|12398
1659525300000|2022-08-03 11:15:00|13534|13520|13526|13521|13534|13530|13525|13518|9743
1659525600000|2022-08-03 11:20:00|13527|13520|13518|13511|13527|13520|13517|13511|7098
1659525900000|2022-08-03 11:25:00|13523|13515|13527|13520|13527|13521|13521|13511|2029
1659526200000|2022-08-03 11:30:00|13520|13522|13525|13512|13525|13525|13519|13511|2455
1659526500000|2022-08-03 11:35:00|13515|13513|13509|13500|13525|13513|13509|13500|6621
1659526800000|2022-08-03 11:40:00|13515|13504|13510|13500|13515|13506|13503|13500|4054
1659527100000|2022-08-03 11:45:00|13509|13506|13525|13512|13525|13512|13507|13500|1807
1659527400000|2022-08-03 11:50:00|13527|13517|13527|13520|13527|13525|13516|13512|6202
1659527700000|2022-08-03 11:55:00|13525|13512|13525|13512|13527|13512|13522|13512|2442
1659528000000|2022-08-03 12:00:00|13524|13515|13527|13525|13527|13525|13523|13515|4263
1659528300000|2022-08-03 12:05:00|13524|13521|13525|13505|13525|13521|13518|13505|8664
1659528600000|2022-08-03 12:10:00|13527|13507|13534|13526|13534|13533|13525|13507|6480
1659528900000|2022-08-03 12:15:00|13535|13529|13549|13546|13549|13546|13535|13520|11748
1659529200000|2022-08-03 12:20:00|13550|13547|13553|13530|13560|13552|13540|13522|30672
1659529500000|2022-08-03 12:25:00|13550|13542|13553|13540|13553|13550|13543|13530|12335
1659529800000|2022-08-03 12:30:00|13554|13543|13585|13574|13585|13580|13549|13543|20351
1659530100000|2022-08-03 12:35:00|13587|13577|13579|13570|13595|13590|13567|13565|34895
1659530400000|2022-08-03 12:40:00|13577|13571|13605|13600|13605|13600|13572|13570|33050
1659530700000|2022-08-03 12:45:00|13602|13601|13608|13603|13615|13610|13597|13595|21306
1659531000000|2022-08-03 12:50:00|13607|13601|13618|13605|13618|13611|13601|13600|11808
1659531300000|2022-08-03 12:55:00|13619|13606|13600|13598|13630|13620|13600|13598|24754
1659531600000|2022-08-03 13:00:00|13611|13595|13602|13595|13611|13610|13601|13595|19535
1659531900000|2022-08-03 13:05:00|13600|13596|13615|13610|13616|13610|13596|13596|28063
1659532200000|2022-08-03 13:10:00|13613|13603|13633|13629|13633|13630|13611|13603|20126
1659532500000|2022-08-03 13:15:00|13632|13625|13632|13607|13632|13625|13606|13605|18839
1659532800000|2022-08-03 13:20:00|13617|13608|13607|13603|13619|13613|13607|13600|14085
1659533100000|2022-08-03 13:25:00|13610|13604|13629|13621|13650|13644|13604|13600|46491
1659533400000|2022-08-03 13:30:00|13621|13620|13695|13690|13728|13726|13609|13604|910290
1659533700000|2022-08-03 13:35:00|13697|13694|13695|13693|13714|13711|13656|13653|552915
1659534000000|2022-08-03 13:40:00|13696|13694|13739|13734|13784|13783|13696|13694|856908
1659534300000|2022-08-03 13:45:00|13738|13736|13727|13726|13769|13766|13672|13670|530482
1659534600000|2022-08-03 13:50:00|13731|13728|13752|13749|13764|13760|13704|13703|356886
1659534900000|2022-08-03 13:55:00|13751|13748|13801|13798|13811|13809|13738|13737|782016
1659535200000|2022-08-03 14:00:00|13800|13795|13811|13808|13824|13823|13754|13750|579952
1659535500000|2022-08-03 14:05:00|13812|13809|13809|13806|13836|13834|13791|13790|457467
1659535800000|2022-08-03 14:10:00|13810|13807|13822|13821|13830|13828|13794|13793|344107
1659536100000|2022-08-03 14:15:00|13821|13819|13790|13787|13842|13841|13775|13773|342764
1659536400000|2022-08-03 14:20:00|13789|13786|13783|13780|13810|13809|13761|13760|302503
1659536700000|2022-08-03 14:25:00|13782|13779|13791|13788|13806|13804|13770|13769|296981
1659537000000|2022-08-03 14:30:00|13790|13787|13717|13715|13790|13787|13694|13693|467239
1659537300000|2022-08-03 14:35:00|13718|13716|13749|13747|13763|13761|13671|13669|581237
1659537600000|2022-08-03 14:40:00|13748|13748|13766|13762|13783|13780|13723|13720|384839
1659537900000|2022-08-03 14:45:00|13765|13760|13778|13776|13785|13783|13752|13750|248158
1659538200000|2022-08-03 14:50:00|13780|13777|13779|13776|13789|13788|13767|13765|187711
1659538500000|2022-08-03 14:55:00|13778|13777|13791|13790|13800|13798|13770|13767|181509
1659538800000|2022-08-03 15:00:00|13792|13791|13775|13773|13804|13803|13759|13758|301301
1659539100000|2022-08-03 15:05:00|13777|13774|13820|13819|13820|13819|13773|13772|279023
1659539400000|2022-08-03 15:10:00|13819|13818|13821|13820|13837|13836|13805|13804|311878
1659539700000|2022-08-03 15:15:00|13822|13821|13798|13796|13832|13830|13792|13790|202667
1659540000000|2022-08-03 15:20:00|13797|13797|13825|13823|13826|13825|13793|13791|219666
1659540300000|2022-08-03 15:25:00|13826|13824|13841|13840|13865|13864|13826|13823|565392
1659540600000|2022-08-03 15:30:00|13842|13841|13839|13838|13855|13854|13832|13831|223899
1659540900000|2022-08-03 15:35:00|13840|13837|13887|13885|13887|13886|13839|13837|313698
1659541200000|2022-08-03 15:40:00|13888|13886|13905|13903|13921|13920|13882|13880|643286
1659541500000|2022-08-03 15:45:00|13904|13904|13911|13909|13927|13925|13901|13900|259010
1659541800000|2022-08-03 15:50:00|13910|13908|13930|13928|13933|13931|13882|13880|338203
1659542100000|2022-08-03 15:55:00|13931|13929|13947|13946|13947|13947|13927|13926|277743
1659542400000|2022-08-03 16:00:00|13948|13947|13944|13942|13950|13949|13912|13910|346306
1659542700000|2022-08-03 16:05:00|13945|13943|13934|13932|13962|13961|13928|13927|383581
1659543000000|2022-08-03 16:10:00|13933|13933|13919|13917|13938|13934|13903|13901|264950
1659543300000|2022-08-03 16:15:00|13920|13918|13920|13918|13923|13921|13888|13885|277924
1659543600000|2022-08-03 16:20:00|13919|13919|13918|13917|13930|13928|13908|13906|212403
1659543900000|2022-08-03 16:25:00|13917|13916|13896|13895|13918|13916|13894|13893|154895
1659544200000|2022-08-03 16:30:00|13895|13894|13936|13935|13950|13946|13893|13891|240039
1659544500000|2022-08-03 16:35:00|13937|13936|13949|13948|13950|13949|13925|13922|142641
1659544800000|2022-08-03 16:40:00|13948|13947|13958|13957|13960|13959|13938|13935|209276
1659545100000|2022-08-03 16:45:00|13960|13958|13981|13978|13985|13984|13956|13954|239585
1659545400000|2022-08-03 16:50:00|13979|13979|13961|13958|13989|13988|13957|13953|214464
1659545700000|2022-08-03 16:55:00|13960|13959|13946|13945|13967|13966|13943|13941|122713
1659546000000|2022-08-03 17:00:00|13947|13946|13964|13962|13964|13963|13930|13929|235544
1659546300000|2022-08-03 17:05:00|13963|13961|13988|13986|13989|13987|13940|13939|293083
1659546600000|2022-08-03 17:10:00|13987|13987|13974|13972|13989|13988|13964|13962|252373
1659546900000|2022-08-03 17:15:00|13975|13973|13968|13965|13991|13991|13966|13965|188284
1659547200000|2022-08-03 17:20:00|13967|13966|13945|13944|13967|13966|13935|13934|273527
1659547500000|2022-08-03 17:25:00|13946|13946|13933|13931|13957|13956|13930|13928|244889
1659547800000|2022-08-03 17:30:00|13932|13930|13953|13951|13961|13960|13924|13922|297052
1659548100000|2022-08-03 17:35:00|13952|13950|13937|13936|13964|13963|13933|13931|177847
1659548400000|2022-08-03 17:40:00|13936|13935|13938|13936|13943|13942|13921|13920|178239
1659548700000|2022-08-03 17:45:00|13937|13935|13974|13972|13974|13973|13924|13922|174416
1659549000000|2022-08-03 17:50:00|13973|13973|13999|13997|14000|13999|13973|13971|308592
1659549300000|2022-08-03 17:55:00|13998|13996|13993|13992|14000|13999|13981|13980|510839
1659549600000|2022-08-03 18:00:00|13994|13994|14024|14023|14027|14026|13983|13982|644212
1659549900000|2022-08-03 18:05:00|14023|14022|14012|14011|14038|14037|14010|14008|235675
1659550200000|2022-08-03 18:10:00|14013|14013|14024|14022|14035|14034|14006|14005|200897
1659550500000|2022-08-03 18:15:00|14025|14023|14028|14026|14043|14042|14017|14016|194110
1659550800000|2022-08-03 18:20:00|14031|14027|14033|14032|14039|14038|14022|14021|172235
1659551100000|2022-08-03 18:25:00|14032|14030|14013|14011|14036|14035|14011|14010|148187
1659551400000|2022-08-03 18:30:00|14012|14012|14024|14022|14027|14026|14012|14011|119283
1659551700000|2022-08-03 18:35:00|14025|14023|14037|14035|14049|14048|14025|14023|210814
1659552000000|2022-08-03 18:40:00|14036|14033|14023|14021|14045|14043|14006|14005|227638
1659552300000|2022-08-03 18:45:00|14022|14020|14017|14016|14032|14030|14006|14005|169222
1659552600000|2022-08-03 18:50:00|14016|14014|14037|14035|14045|14044|13992|13990|253194
1659552900000|2022-08-03 18:55:00|14038|14036|14031|14029|14047|14045|14026|14025|180077
1659553200000|2022-08-03 19:00:00|14030|14028|14033|14032|14038|14037|14008|14007|222992
1659553500000|2022-08-03 19:05:00|14034|14033|14025|14023|14047|14045|14020|14019|269893
1659553800000|2022-08-03 19:10:00|14023|14022|14000|13999|14027|14026|13992|13991|288633
1659554100000|2022-08-03 19:15:00|13999|13998|13998|13997|14009|14008|13974|13973|363054
1659554400000|2022-08-03 19:20:00|13999|13998|13998|13997|14022|14021|13993|13992|290499
1659554700000|2022-08-03 19:25:00|13996|13994|13968|13967|14003|14002|13966|13965|319640
1659555000000|2022-08-03 19:30:00|13967|13966|13969|13968|13980|13978|13959|13958|349618
1659555300000|2022-08-03 19:35:00|13970|13969|13997|13996|14002|14001|13969|13968|376591
1659555600000|2022-08-03 19:40:00|13998|13997|14035|14033|14037|14035|13993|13992|444184
1659555900000|2022-08-03 19:45:00|14034|14032|14021|14020|14036|14035|14012|14011|544475
1659556200000|2022-08-03 19:50:00|14022|14019|13981|13980|14037|14036|13971|13970|965257
1659556500000|2022-08-03 19:55:00|13982|13981|13955|13954|13982|13981|13947|13946|2129151
1659556800000|2022-08-03 20:00:00|13960|13953|13952|13945|13960|13954|13929|13910|6106202
1659557100000|2022-08-03 20:05:00|13950|13948|13947|13945|13959|13950|13945|13944|22551
1659557400000|2022-08-03 20:10:00|13952|13947|13949|13946|13952|13947|13948|13946|6102
1659557700000|2022-08-03 20:15:00|13950|13947|13944|13934|13952|13947|13941|13932|5946
1659558000000|2022-08-03 20:20:00|13939|13940|13933|13928|13939|13940|13930|13928|3417
1659558300000|2022-08-03 20:25:00|13932|13929|13935|13933|13936|13933|13932|13928|9971
1659558600000|2022-08-03 20:30:00|13936|13930|13940|13935|13944|13938|13933|13930|3317
1659558900000|2022-08-03 20:35:00|13943|13938|13942|13937|13943|13940|13942|13937|2043
1659559200000|2022-08-03 20:40:00|13938|13935|13937|13932|13944|13939|13937|13930|2905
1659559500000|2022-08-03 20:45:00|13942|13934|13943|13935|13952|13942|13942|13932|11291
1659559800000|2022-08-03 20:50:00|13939|13930|13929|13925|13939|13935|13929|13925|5410
1659560100000|2022-08-03 20:55:00|13930|13929|13930|13921|13933|13930|13925|13917|7209
1659560400000|2022-08-03 21:00:00|13923|13920|13925|13920|13930|13926|13921|13920|3128
1659560700000|2022-08-03 21:05:00|13923|13925|13930|13920|13933|13925|13923|13920|2740
1659561000000|2022-08-03 21:10:00|13929|13919|13920|13915|13929|13919|13920|13913|983
1659561300000|2022-08-03 21:15:00|||||||||615
1659561600000|2022-08-03 21:20:00|13919|13918|13920|13916|13920|13918|13919|13915|1692
1659561900000|2022-08-03 21:25:00|13925|13918|13930|13925|13930|13925|13925|13918|1186
1659562200000|2022-08-03 21:30:00|13929|13921|13929|13925|13929|13925|13925|13921|2345
1659562500000|2022-08-03 21:35:00|13927|13923|13930|13922|13939|13935|13927|13922|5025
1659562800000|2022-08-03 21:40:00|13938|13924|13938|13926|13938|13926|13930|13924|1038
1659563100000|2022-08-03 21:45:00|13937|13932|13937|13928|13938|13935|13936|13926|1141
1659563400000|2022-08-03 21:50:00|13938|13933|13933|13927|13938|13934|13933|13926|959
1659563700000|2022-08-03 21:55:00|13938|13929|13938|13930|13938|13930|13931|13928|469
1659564000000|2022-08-03 22:00:00|13925|13928|13917|13913|13938|13928|13915|13910|12306
1659564300000|2022-08-03 22:05:00|13918|13915|13927|13914|13929|13915|13914|13912|2699
1659564600000|2022-08-03 22:10:00|13922|13910|13922|13914|13922|13914|13911|13903|8516
1659564900000|2022-08-03 22:15:00|13918|13915|13917|13914|13921|13918|13911|13903|3295
1659565200000|2022-08-03 22:20:00|13918|13913|13922|13916|13922|13916|13918|13913|2832
1659565500000|2022-08-03 22:25:00|13925|13913|13927|13913|13927|13913|13925|13913|998
1659565800000|2022-08-03 22:30:00|13920|13920|13921|13915|13927|13920|13920|13913|1216
1659566100000|2022-08-03 22:35:00|13919|13916|13908|13905|13919|13916|13908|13903|1882
1659566400000|2022-08-03 22:40:00|13909|13906|13908|13901|13910|13907|13908|13901|5471
1659566700000|2022-08-03 22:45:00|13907|13908|13921|13911|13922|13913|13906|13908|4322
1659567000000|2022-08-03 22:50:00|13919|13914|13919|13912|13923|13914|13918|13912|2417
1659567300000|2022-08-03 22:55:00|13912|13909|13925|13919|13925|13920|13912|13909|2372
1659567600000|2022-08-03 23:00:00|13920|13916|13915|13909|13920|13916|13915|13909|1301
1659567900000|2022-08-03 23:05:00|13920|13908|13910|13901|13920|13915|13910|13901|3748
1659568200000|2022-08-03 23:10:00|13920|13904|13913|13908|13920|13910|13913|13904|1815
1659568500000|2022-08-03 23:15:00|13912|13910|13910|13909|13913|13911|13910|13905|2333
1659568800000|2022-08-03 23:20:00|13912|13910|13910|13907|13912|13910|13910|13905|2534
1659569100000|2022-08-03 23:25:00|13912|13906|13909|13906|13913|13910|13909|13906|3065
1659569400000|2022-08-03 23:30:00|13910|13905|13910|13907|13910|13908|13910|13905|1262
1659569700000|2022-08-03 23:35:00|13909|13906|13917|13910|13920|13910|13909|13906|1935
1659570000000|2022-08-03 23:40:00|13915|13913|13934|13930|13938|13930|13915|13913|2697
1659570300000|2022-08-03 23:45:00|13936|13931|13948|13941|13948|13941|13936|13928|2978
1659570600000|2022-08-03 23:50:00|13945|13939|13933|13922|13947|13939|13933|13922|2198
1659570900000|2022-08-03 23:55:00|13930|13920|13926|13921|13935|13933|13922|13920|5610
1659600000000|2022-08-04 08:00:00|13952|13910|13945|13926|13990|13941|13945|13910|2779
1659600300000|2022-08-04 08:05:00|13940|13927|13935|13927|13940|13933|13935|13921|1758
1659600600000|2022-08-04 08:10:00|13930|13921|13930|13928|13934|13929|13929|13921|648
1659600900000|2022-08-04 08:15:00|13934|13930|13950|13945|13952|13946|13930|13928|3858
1659601200000|2022-08-04 08:20:00|13949|13940|13946|13940|13950|13946|13945|13940|1091
1659601500000|2022-08-04 08:25:00|13945|13941|13946|13930|13946|13942|13944|13930|932
1659601800000|2022-08-04 08:30:00|13945|13938|13946|13930|13946|13942|13945|13930|805
1659602100000|2022-08-04 08:35:00|13944|13933|13943|13930|13946|13935|13941|13930|388
1659602400000|2022-08-04 08:40:00|13938|13935|13935|13930|13946|13935|13934|13930|1289
1659602700000|2022-08-04 08:45:00|13943|13934|13945|13930|13949|13935|13943|13930|1060
1659603000000|2022-08-04 08:50:00|13942||13942||13945||13942||139
1659603300000|2022-08-04 08:55:00|13940|13934|13942|13930|13942|13934|13940|13930|753
1659603600000|2022-08-04 09:00:00|13939|13934|13937|13934|13942|13934|13937|13934|426
1659603900000|2022-08-04 09:05:00|13936|13930|13947|13921|13949|13936|13924|13901|2334
1659604200000|2022-08-04 09:10:00|13946|13920|13955|13926|13973|13937|13941|13918|886
1659604500000|2022-08-04 09:15:00|13953|13927|13966|13945|13980|13950|13950|13926|2437
1659604800000|2022-08-04 09:20:00|13970|13951|13980|13956|13980|13960|13967|13945|382
1659605100000|2022-08-04 09:25:00|13979|13951|14000|13980|14000|13982|13977|13949|2027
1659605400000|2022-08-04 09:30:00|13999|13975|13993|13975|14000|13985|13980|13975|1474
1659605700000|2022-08-04 09:35:00|13994|13979|14000|13975|14000|13979|13987|13975|781
1659606000000|2022-08-04 09:40:00|13999|13979|14000|13975|14000|13987|13993|13975|642
1659606300000|2022-08-04 09:45:00|13999|13979|14000|13980|14000|13980|13997|13979|784
1659606600000|2022-08-04 09:50:00|13999|13981|13999|13988|14000|13995|13999|13980|1004
1659606900000|2022-08-04 09:55:00|14000|13983|14000|13986|14000|13996|13998|13980|1470
1659607200000|2022-08-04 10:00:00|14010|13987|14019|14008|14020|14013|14010|13984|1829
1659607500000|2022-08-04 10:05:00|14020|14004|14024|14010|14024|14020|14017|13987|3226
1659607800000|2022-08-04 10:10:00|14023|14018|14024|14010|14024|14020|14012|14008|4019
1659608100000|2022-08-04 10:15:00|14039|14022|14038|14024|14039|14024|14025|14010|3180
1659608400000|2022-08-04 10:20:00|14036|14025|14036|14024|14038|14036|14034|14024|2083
1659608700000|2022-08-04 10:25:00|14031|14017|14036|14026|14036|14026|14031|14017|1125
1659609000000|2022-08-04 10:30:00|14034|14019|14055|14050|14055|14050|14034|14014|4978
1659609300000|2022-08-04 10:35:00|14065|14051|14065|14050|14075|14064|14050|14025|2904
1659609600000|2022-08-04 10:40:00|14068|14059|14070|14060|14070|14066|14059|14039|4546
1659609900000|2022-08-04 10:45:00|14080|14065|14068|14065|14089|14071|14062|14059|6161
1659610200000|2022-08-04 10:50:00|14065|14060|14057|14037|14065|14061|14050|14034|4591
1659610500000|2022-08-04 10:55:00|14053|14035|14057|14035|14057|14039|14039|14030|785
1659610800000|2022-08-04 11:00:00|14047|14030|14046|14045|14057|14050|14025|14010|29193
1659611100000|2022-08-04 11:05:00|14050|14046|14040|14025|14065|14055|14037|14025|13531
1659611400000|2022-08-04 11:10:00|14037|14023|14015|14010|14040|14023|14010|14000|7460
1659611700000|2022-08-04 11:15:00|14020|14012|14030|14025|14030|14025|14020|14012|5124
1659612000000|2022-08-04 11:20:00|14028|14020|14024|14000|14030|14021|14018|14000|6099
1659612300000|2022-08-04 11:25:00|14015|14005|14015|14012|14024|14019|14010|14005|4522
1659612600000|2022-08-04 11:30:00|14013|14010|14045|14040|14045|14042|14013|14010|7990
1659612900000|2022-08-04 11:35:00|14049|14039|14052|14040|14052|14045|14035|14025|6051
1659613200000|2022-08-04 11:40:00|14048|14038|14048|14038|14052|14045|14040|14035|7619
1659613500000|2022-08-04 11:45:00|14047|14035|14039|14025|14047|14035|14030|14025|9941
1659613800000|2022-08-04 11:50:00|14040|14019|14019|14010|14040|14019|14015|14008|6219
1659614100000|2022-08-04 11:55:00|14018|14008|14010|13990|14025|14008|14000|13990|16583
1659614400000|2022-08-04 12:00:00|13997|13980|14020|14006|14020|14006|13993|13980|7291
1659614700000|2022-08-04 12:05:00|14022|14012|14010|14002|14022|14013|14010|14002|3102
1659615000000|2022-08-04 12:10:00|14013|14006|14016|14005|14018|14010|13998|13992|12120
1659615300000|2022-08-04 12:15:00|14005|14000|14025|14015|14025|14019|14005|14000|6247
1659615600000|2022-08-04 12:20:00|14024|14021|14035|14020|14035|14027|14023|14015|3939
1659615900000|2022-08-04 12:25:00|14029|14026|14050|14042|14050|14046|14025|14020|15119
1659616200000|2022-08-04 12:30:00|14044|14040|14058|14040|14058|14052|14030|14021|16371
1659616500000|2022-08-04 12:35:00|14052|14041|14065|14061|14065|14061|14047|14032|17853
1659616800000|2022-08-04 12:40:00|14064|14060|14069|14062|14079|14077|14055|14054|37830
1659617100000|2022-08-04 12:45:00|14070|14065|14066|14060|14077|14075|14065|14060|21377
1659617400000|2022-08-04 12:50:00|14067|14065|14070|14065|14070|14065|14040|14040|32192
1659617700000|2022-08-04 12:55:00|14066|14066|14064|14061|14066|14066|14056|14040|7663
1659618000000|2022-08-04 13:00:00|14061|14060|14039|14025|14064|14060|14025|14020|26487
1659618300000|2022-08-04 13:05:00|14035|14020|14030|14025|14040|14032|14023|14015|11511
1659618600000|2022-08-04 13:10:00|14032|14027|14033|14031|14050|14045|14032|14026|9623
1659618900000|2022-08-04 13:15:00|14036|14030|14005|14000|14036|14030|13998|13990|26834
1659619200000|2022-08-04 13:20:00|14003|14002|14019|14017|14019|14018|13994|13990|22148
1659619500000|2022-08-04 13:25:00|14017|14019|14089|14060|14089|14088|14003|13992|142458
1659619800000|2022-08-04 13:30:00|14061|14055|14151|14150|14160|14153|14015|14011|1055985
1659620100000|2022-08-04 13:35:00|14153|14149|13968|13962|14182|14177|13963|13960|1162943
1659620400000|2022-08-04 13:40:00|13966|13963|14124|14122|14161|14160|13960|13959|861449
1659620700000|2022-08-04 13:45:00|14122|14120|14093|14090|14146|14143|14083|14080|475135
1659621000000|2022-08-04 13:50:00|14092|14089|14085|14083|14110|14108|14013|14012|450303
1659621300000|2022-08-04 13:55:00|14084|14082|14105|14101|14160|14156|14074|14071|495732
1659621600000|2022-08-04 14:00:00|14106|14102|14080|14079|14109|14106|14058|14056|379239
1659621900000|2022-08-04 14:05:00|14079|14076|14082|14078|14100|14098|14047|14044|352305
1659622200000|2022-08-04 14:10:00|14083|14080|14073|14071|14092|14091|14039|14036|239426
1659622500000|2022-08-04 14:15:00|14072|14070|14060|14057|14103|14101|14003|14001|404073
1659622800000|2022-08-04 14:20:00|14059|14056|14072|14069|14103|14101|14045|14041|346695
1659623100000|2022-08-04 14:25:00|14074|14070|14055|14051|14078|14074|14049|14046|267225
1659623400000|2022-08-04 14:30:00|14058|14053|14012|14009|14062|14060|14010|14007|361761
1659623700000|2022-08-04 14:35:00|14011|14008|13974|13971|14016|14015|13959|13955|417801
1659624000000|2022-08-04 14:40:00|13975|13972|13993|13988|14019|14015|13961|13959|330258
1659624300000|2022-08-04 14:45:00|13989|13985|14063|14061|14067|14065|13983|13981|528710
1659624600000|2022-08-04 14:50:00|14064|14062|14059|14056|14079|14077|14042|14040|243425
1659624900000|2022-08-04 14:55:00|14060|14057|14094|14091|14106|14104|14059|14056|290701
1659625200000|2022-08-04 15:00:00|14095|14092|14108|14107|14141|14138|14082|14080|419123
1659625500000|2022-08-04 15:05:00|14109|14106|14100|14098|14128|14127|14094|14092|347364
1659625800000|2022-08-04 15:10:00|14099|14097|14043|14039|14121|14120|14040|14039|312863
1659626100000|2022-08-04 15:15:00|14040|14037|14062|14060|14104|14101|14027|14025|387106
1659626400000|2022-08-04 15:20:00|14063|14062|14075|14073|14110|14107|14063|14060|273977
1659626700000|2022-08-04 15:25:00|14073|14071|14082|14079|14104|14102|14062|14060|290729
1659627000000|2022-08-04 15:30:00|14081|14078|14092|14090|14107|14105|14066|14064|221093
1659627300000|2022-08-04 15:35:00|14093|14091|14073|14071|14104|14103|14071|14070|243902
1659627600000|2022-08-04 15:40:00|14072|14070|14138|14136|14149|14148|14068|14067|355134
1659627900000|2022-08-04 15:45:00|14140|14137|14169|14166|14183|14182|14140|14137|352240
1659628200000|2022-08-04 15:50:00|14170|14167|14180|14177|14199|14197|14164|14163|275294
1659628500000|2022-08-04 15:55:00|14179|14175|14202|14200|14210|14208|14174|14172|390527
1659628800000|2022-08-04 16:00:00|14201|14201|14198|14196|14226|14225|14192|14190|350167
1659629100000|2022-08-04 16:05:00|14199|14197|14278|14276|14280|14279|14197|14194|535878
1659629400000|2022-08-04 16:10:00|14277|14275|14293|14291|14315|14312|14273|14270|580314
1659629700000|2022-08-04 16:15:00|14292|14289|14270|14269|14292|14291|14244|14242|356328
1659630000000|2022-08-04 16:20:00|14271|14268|14304|14303|14307|14305|14266|14263|336723
1659630300000|2022-08-04 16:25:00|14305|14302|14328|14325|14342|14338|14288|14286|491138
1659630600000|2022-08-04 16:30:00|14330|14326|14322|14320|14330|14327|14306|14304|236315
1659630900000|2022-08-04 16:35:00|14323|14322|14328|14325|14340|14338|14316|14314|224759
1659631200000|2022-08-04 16:40:00|14327|14324|14288|14287|14327|14324|14281|14280|283598
1659631500000|2022-08-04 16:45:00|14287|14286|14229|14225|14288|14287|14206|14203|410937
1659631800000|2022-08-04 16:50:00|14225|14222|14235|14232|14258|14256|14221|14218|195922
1659632100000|2022-08-04 16:55:00|14234|14231|14223|14222|14238|14236|14219|14217|184507
1659632400000|2022-08-04 17:00:00|14224|14223|14256|14254|14284|14283|14223|14223|256304
1659632700000|2022-08-04 17:05:00|14255|14253|14283|14280|14291|14290|14242|14239|178319
1659633000000|2022-08-04 17:10:00|14282|14278|14289|14287|14310|14308|14267|14265|262449
1659633300000|2022-08-04 17:15:00|14290|14288|14303|14301|14315|14314|14281|14279|148980
1659633600000|2022-08-04 17:20:00|14304|14302|14308|14304|14315|14314|14281|14279|188702
1659633900000|2022-08-04 17:25:00|14307|14305|14309|14307|14319|14318|14295|14294|137273
1659634200000|2022-08-04 17:30:00|14308|14306|14318|14315|14328|14326|14293|14292|162652
1659634500000|2022-08-04 17:35:00|14317|14316|14335|14333|14349|14348|14315|14313|261963
1659634800000|2022-08-04 17:40:00|14334|14332|14319|14317|14357|14355|14318|14316|396147
1659635100000|2022-08-04 17:45:00|14318|14318|14329|14327|14331|14330|14308|14306|145480
1659635400000|2022-08-04 17:50:00|14330|14328|14300|14298|14330|14329|14292|14290|144645
1659635700000|2022-08-04 17:55:00|14298|14296|14275|14272|14301|14300|14271|14269|92719
1659636000000|2022-08-04 18:00:00|14274|14273|14273|14272|14282|14280|14249|14248|200665
1659636300000|2022-08-04 18:05:00|14272|14271|14247|14245|14295|14293|14242|14241|199838
1659636600000|2022-08-04 18:10:00|14246|14244|14223|14221|14254|14253|14221|14220|240452
1659636900000|2022-08-04 18:15:00|14222|14220|14245|14243|14254|14253|14220|14219|232526
1659637200000|2022-08-04 18:20:00|14244|14242|14222|14221|14244|14242|14221|14220|168309
1659637500000|2022-08-04 18:25:00|14223|14222|14245|14243|14255|14254|14221|14220|191244
1659637800000|2022-08-04 18:30:00|14246|14244|14239|14238|14263|14261|14235|14234|191522
1659638100000|2022-08-04 18:35:00|14240|14239|14231|14228|14242|14240|14210|14208|185272
1659638400000|2022-08-04 18:40:00|14230|14229|14240|14238|14243|14242|14212|14211|176959
1659638700000|2022-08-04 18:45:00|14241|14239|14273|14272|14275|14273|14229|14227|201319
1659639000000|2022-08-04 18:50:00|14272|14271|14293|14292|14305|14304|14271|14269|325289
1659639300000|2022-08-04 18:55:00|14292|14291|14286|14284|14314|14312|14285|14283|237746
1659639600000|2022-08-04 19:00:00|14285|14285|14286|14285|14298|14296|14268|14266|247166
1659639900000|2022-08-04 19:05:00|14285|14284|14298|14296|14303|14301|14273|14272|216152
1659640200000|2022-08-04 19:10:00|14297|14295|14308|14306|14312|14311|14292|14291|226803
1659640500000|2022-08-04 19:15:00|14309|14307|14305|14304|14323|14322|14296|14294|252874
1659640800000|2022-08-04 19:20:00|14306|14305|14279|14278|14306|14305|14267|14266|267184
1659641100000|2022-08-04 19:25:00|14278|14277|14315|14313|14320|14318|14266|14265|405487
1659641400000|2022-08-04 19:30:00|14314|14312|14289|14287|14323|14322|14285|14283|491799
1659641700000|2022-08-04 19:35:00|14290|14288|14300|14298|14313|14312|14282|14281|450731
1659642000000|2022-08-04 19:40:00|14299|14297|14250|14249|14309|14308|14248|14247|451751
1659642300000|2022-08-04 19:45:00|14249|14248|14259|14258|14277|14275|14244|14243|485673
1659642600000|2022-08-04 19:50:00|14260|14259|14251|14249|14276|14274|14243|14242|612496
1659642900000|2022-08-04 19:55:00|14250|14248|14258|14257|14269|14268|14228|14227|1262689
1659643200000|2022-08-04 20:00:00|14260|14258|14268|14260|14270|14265|14259|14252|14060
1659643500000|2022-08-04 20:05:00|14267|14261|14267|14257|14268|14261|14260|14255|6556
1659643800000|2022-08-04 20:10:00|14264|14255|14258|14257|14264|14261|14257|14255|17266
1659644100000|2022-08-04 20:15:00|14263|14255|14233|14230|14263|14255|14223|14220|16384
1659644400000|2022-08-04 20:20:00|14235|14235|14235|14233|14240|14236|14232|14226|10244
1659644700000|2022-08-04 20:25:00|14233|14225|14249|14243|14250|14244|14233|14225|13239
1659645000000|2022-08-04 20:30:00|14250|14245|14247|14245|14259|14250|14247|14245|4133
1659645300000|2022-08-04 20:35:00|14250|14242|14250|14245|14250|14245|14250|14242|5208
1659645600000|2022-08-04 20:40:00|14249|14242|14249|14241|14250|14244|14245|14241|1347
1659645900000|2022-08-04 20:45:00|14255|14242|14255|14246|14257|14251|14254|14241|10377
1659646200000|2022-08-04 20:50:00|14254|14254|14255|14251|14256|14254|14253|14246|4109
1659646500000|2022-08-04 20:55:00|14253|14252|14254|14251|14255|14253|14252|14251|2483
1659646800000|2022-08-04 21:00:00|14255|14252|14255|14252|14257|14252|14254|14252|948
1659647100000|2022-08-04 21:05:00|14252|14251|14252|14251|14252|14251|14252|14251|2231
1659647400000|2022-08-04 21:10:00|14250|14250|14250|14242|14250|14250|14250|14242|4040
1659647700000|2022-08-04 21:15:00|14248|14241|14247|14243|14250|14243|14242|14241|1406
1659648000000|2022-08-04 21:20:00|14246|14241|14249|14244|14250|14245|14246|14241|8308
1659648300000|2022-08-04 21:25:00|14245|14243|14245|14241|14249|14243|14245|14241|377
1659648600000|2022-08-04 21:30:00|14244|14239|14245|14242|14245|14242|14244|14239|770
1659648900000|2022-08-04 21:35:00|14244|14240|14248|14242|14248|14242|14242|14240|2277
1659649200000|2022-08-04 21:40:00|14247|14243|14248|14243|14248|14243|14247|14243|729
1659649500000|2022-08-04 21:45:00|14249|14242|14248|14245|14249|14245|14248|14242|382
1659649800000|2022-08-04 21:50:00|14250|14246|14250|14242|14250|14249|14250|14242|2136
1659650100000|2022-08-04 21:55:00||14245||14245||14245||14245|180
1659650400000|2022-08-04 22:00:00|14249|14242|14247|14242|14249|14242|14245|14242|2017
1659650700000|2022-08-04 22:05:00|14248|14244|14249|14242|14249|14244|14248|14242|964
1659651000000|2022-08-04 22:10:00|14247|14247|14249|14242|14249|14247|14247|14242|3052
1659651300000|2022-08-04 22:15:00|14250|14246|14257|14247|14257|14255|14250|14242|3069
1659651600000|2022-08-04 22:20:00||14250||14251||14252||14250|837
1659651900000|2022-08-04 22:25:00|14255|14255|14250|14248|14260|14255|14250|14248|3405
1659652200000|2022-08-04 22:30:00|14257|14250|14257|14250|14257|14255|14257|14250|1514
1659652500000|2022-08-04 22:35:00|14260|14251|14263|14256|14263|14256|14260|14251|6083
1659652800000|2022-08-04 22:40:00|14265|14257|14269|14256|14269|14258|14263|14252|4372
1659653100000|2022-08-04 22:45:00|14267|14255|14267|14261|14267|14265|14265|14255|4230
1659653400000|2022-08-04 22:50:00|14265|14263|14268|14263|14268|14263|14265|14263|2347
1659653700000|2022-08-04 22:55:00|14267||14266||14268||14266||2741
1659654000000|2022-08-04 23:00:00|14265|14262|14268|14264|14268|14264|14262|14260|4035
1659654300000|2022-08-04 23:05:00|14269|14265|14285|14280|14286|14285|14269|14265|4621
1659654600000|2022-08-04 23:10:00|14286|14276|14286|14276|14286|14280|14280|14276|2255
1659654900000|2022-08-04 23:15:00|14285||14284||14285||14280||2557
1659655200000|2022-08-04 23:20:00|14281|14275|14286|14275|14286|14276|14276|14275|3108
1659655500000|2022-08-04 23:25:00||14282||14275||14282||14275|1048
1659655800000|2022-08-04 23:30:00|14283|14280|14291|14282|14292|14290|14283|14280|2552
1659656100000|2022-08-04 23:35:00|14290|14285|14290|14287|14290|14290|14290|14285|2724
1659656400000|2022-08-04 23:40:00|14292|14286|14297|14291|14300|14291|14292|14286|3062
1659656700000|2022-08-04 23:45:00|14299|14293|14305|14300|14305|14300|14299|14287|8764
1659657000000|2022-08-04 23:50:00|14304|14290|14309|14301|14309|14305|14304|14290|5017
1659657300000|2022-08-04 23:55:00|14308|14300|14302|14291|14308|14305|14297|14291|17244
1659686400000|2022-08-05 08:00:00|14344|14302|14300|14277|14344|14302|14300|14256|2461
1659686700000|2022-08-05 08:05:00|14304|14290|14336|14300|14344|14314|14300|14277|2575
1659687000000|2022-08-05 08:10:00|14340|14280|14299|14287|14344|14287|14295|14277|1481
1659687300000|2022-08-05 08:15:00|14344|14280|14296|14288|14344|14291|14288|14277|1612
1659687600000|2022-08-05 08:20:00|14300|14277|14289|14277|14300|14281|14283|14277|1318
1659687900000|2022-08-05 08:25:00|14278|14283|14289|14260|14289|14283|14278|14260|987
1659688200000|2022-08-05 08:30:00|14278|14257|14300|14260|14300|14274|14264|14257|1474
1659688500000|2022-08-05 08:35:00|14299|14271|14299|14257|14299|14276|14271|14257|1052
1659688800000|2022-08-05 08:40:00|14287|14260|14285|14257|14290|14274|14285|14257|494
1659689100000|2022-08-05 08:45:00|14280|14261|14285|14257|14285|14267|14280|14257|541
1659689400000|2022-08-05 08:50:00|14278|14260|14280|14260|14285|14271|14270|14257|1669
1659689700000|2022-08-05 08:55:00|14285|14257|14280|14260|14285|14260|14278|14257|197
1659690000000|2022-08-05 09:00:00|14284||14284||14284||14283||331
1659690300000|2022-08-05 09:05:00|14278||14267||14284||14267||572
1659690600000|2022-08-05 09:10:00|14280|14265|14284|14260|14284|14265|14270|14260|1526
1659690900000|2022-08-05 09:15:00||14262||14270||14272||14260|392
1659691200000|2022-08-05 09:20:00||14273||14270||14273||14270|68
1659691500000|2022-08-05 09:25:00|||||||||209
1659691800000|2022-08-05 09:30:00|14280||14284||14284||14279||97
1659692100000|2022-08-05 09:35:00||14271||14271||14271||14271|430
1659692400000|2022-08-05 09:40:00||14270||14272||14273||14270|74
1659692700000|2022-08-05 09:45:00|14280|14271|14283|14250|14284|14276|14259|14235|4536
1659693000000|2022-08-05 09:50:00|14284|14255|14275|14257|14284|14263|14275|14250|114
1659693300000|2022-08-05 09:55:00|14274|14256|14273|14256|14275|14256|14272|14256|579
1659693600000|2022-08-05 10:00:00|14270|14257|14269|14257|14270|14258|14260|14253|507
1659693900000|2022-08-05 10:05:00|14267|14256|14269|14250|14275|14260|14267|14250|715
1659694200000|2022-08-05 10:10:00|14274|14257|14244|14207|14275|14257|14241|14207|3489
1659694500000|2022-08-05 10:15:00|14245|14211|14260|14241|14260|14245|14238|14207|1537
1659694800000|2022-08-05 10:20:00|14259|14245|14256|14241|14260|14245|14250|14241|335
1659695100000|2022-08-05 10:25:00|14258|14242|14260|14243|14260|14245|14245|14241|693
1659695400000|2022-08-05 10:30:00|14258|14241|14245|14234|14260|14241|14241|14234|1320
1659695700000|2022-08-05 10:35:00|14244||14244||14245||14242||404
1659696000000|2022-08-05 10:40:00|14241||14241||14241||14241||189
1659696300000|2022-08-05 10:45:00|14234|14223|14234|14224|14234|14224|14221|14207|1388
1659696600000|2022-08-05 10:50:00|14230|14225|14231|14224|14234|14228|14228|14224|8871
1659696900000|2022-08-05 10:55:00|14229|14207|14216|14207|14231|14217|14212|14207|5634
1659697200000|2022-08-05 11:00:00|14231|14225|14246|14235|14246|14237|14225|14220|11636
1659697500000|2022-08-05 11:05:00|14242|14236|14230|14211|14246|14236|14217|14211|8105
1659697800000|2022-08-05 11:10:00|14228|14213|14230|14224|14230|14224|14224|14211|1155
1659698100000|2022-08-05 11:15:00|14235|14220|14226|14215|14235|14222|14226|14211|3314
1659698400000|2022-08-05 11:20:00|14228|14222|14235|14222|14235|14225|14221|14215|2717
1659698700000|2022-08-05 11:25:00|14239|14227|14245|14230|14245|14230|14239|14220|1575
1659699000000|2022-08-05 11:30:00|14244|14235|14246|14242|14250|14246|14244|14235|1585
1659699300000|2022-08-05 11:35:00|14250|14246|14272|14270|14275|14272|14250|14242|4156
1659699600000|2022-08-05 11:40:00|14275|14271|14268|14262|14280|14272|14265|14257|2722
1659699900000|2022-08-05 11:45:00|14267|14260|14272|14265|14272|14270|14265|14260|1569
1659700200000|2022-08-05 11:50:00|14277|14270|14296|14287|14296|14292|14277|14270|9311
1659700500000|2022-08-05 11:55:00|14294|14288|14295|14290|14299|14298|14287|14282|12036
1659700800000|2022-08-05 12:00:00|14293|14282|14295|14287|14295|14287|14280|14269|9918
1659701100000|2022-08-05 12:05:00|14299|14295|14299|14280|14299|14295|14280|14275|13342
1659701400000|2022-08-05 12:10:00|14290|14285|14295|14292|14299|14295|14290|14285|6145
1659701700000|2022-08-05 12:15:00|14297|14290|14320|14304|14323|14312|14290|14285|12293
1659702000000|2022-08-05 12:20:00|14318|14315|14320|14315|14325|14320|14313|14304|13079
1659702300000|2022-08-05 12:25:00|14319|14313|14330|14320|14330|14320|14310|14300|8272
1659702600000|2022-08-05 12:30:00|14328|14325|14140|14130|14330|14325|14116|14100|217765
1659702900000|2022-08-05 12:35:00|14147|14135|14164|14145|14180|14176|14139|14130|118560
1659703200000|2022-08-05 12:40:00|14157|14150|14168|14160|14175|14166|14140|14140|54663
1659703500000|2022-08-05 12:45:00|14166|14155|14065|14060|14170|14160|14051|14050|154634
1659703800000|2022-08-05 12:50:00|14064|14059|14080|14066|14125|14110|14059|14055|41318
1659704100000|2022-08-05 12:55:00|14074|14067|14100|14083|14117|14104|14054|14050|41235
1659704400000|2022-08-05 13:00:00|14090|14085|14100|14090|14115|14109|14087|14080|21105
1659704700000|2022-08-05 13:05:00|14098|14093|14070|14066|14100|14093|14069|14065|23554
1659705000000|2022-08-05 13:10:00|14069|14065|14060|14040|14069|14065|14039|14030|51666
1659705300000|2022-08-05 13:15:00|14057|14043|14066|14057|14068|14062|14049|14039|32270
1659705600000|2022-08-05 13:20:00|14064|14059|14029|14015|14069|14061|14013|14000|49994
1659705900000|2022-08-05 13:25:00|14030|14029|14029|14010|14069|14051|14008|14000|45036
1659706200000|2022-08-05 13:30:00|14016|14008|14139|14134|14147|14145|13961|13960|1349649
1659706500000|2022-08-05 13:35:00|14143|14141|14124|14119|14160|14158|14083|14081|725922
1659706800000|2022-08-05 13:40:00|14120|14117|14071|14069|14154|14152|14041|14037|480588
1659707100000|2022-08-05 13:45:00|14070|14067|14088|14085|14113|14112|14002|14000|403325
1659707400000|2022-08-05 13:50:00|14090|14087|14092|14089|14114|14111|14069|14067|319778
1659707700000|2022-08-05 13:55:00|14091|14088|14077|14073|14092|14090|14028|14026|234393
1659708000000|2022-08-05 14:00:00|14075|14072|14166|14165|14167|14165|14054|14053|347416
1659708300000|2022-08-05 14:05:00|14167|14167|14196|14193|14200|14199|14140|14139|332699
1659708600000|2022-08-05 14:10:00|14194|14192|14265|14262|14267|14265|14158|14156|470470
1659708900000|2022-08-05 14:15:00|14264|14261|14264|14261|14283|14281|14227|14226|433199
1659709200000|2022-08-05 14:20:00|14265|14262|14276|14272|14287|14285|14239|14236|217539
1659709500000|2022-08-05 14:25:00|14275|14273|14258|14255|14281|14280|14228|14225|204641
1659709800000|2022-08-05 14:30:00|14257|14257|14229|14225|14266|14264|14215|14213|219988
1659710100000|2022-08-05 14:35:00|14227|14226|14236|14233|14247|14246|14222|14220|199812
1659710400000|2022-08-05 14:40:00|14234|14231|14222|14218|14236|14234|14208|14206|127032
1659710700000|2022-08-05 14:45:00|14223|14221|14223|14220|14247|14245|14216|14215|157197
1659711000000|2022-08-05 14:50:00|14221|14219|14212|14209|14221|14220|14182|14180|246342
1659711300000|2022-08-05 14:55:00|14211|14208|14203|14200|14225|14224|14195|14192|126786
1659711600000|2022-08-05 15:00:00|14202|14198|14146|14143|14203|14200|14138|14136|227938
1659711900000|2022-08-05 15:05:00|14141|14140|14128|14125|14147|14144|14099|14097|269014
1659712200000|2022-08-05 15:10:00|14127|14124|14056|14053|14127|14124|14055|14053|248524
1659712500000|2022-08-05 15:15:00|14054|14052|14049|14047|14092|14088|14046|14043|531828
1659712800000|2022-08-05 15:20:00|14048|14046|13988|13986|14048|14047|13987|13986|433397
1659713100000|2022-08-05 15:25:00|13987|13985|13973|13971|13999|13998|13963|13961|456286
1659713400000|2022-08-05 15:30:00|13972|13972|13999|13999|14028|14025|13969|13967|703084
1659713700000|2022-08-05 15:35:00|13998|13998|14014|14013|14037|14035|13991|13990|394567
1659714000000|2022-08-05 15:40:00|14015|14011|13999|13997|14020|14018|13982|13981|184184
1659714300000|2022-08-05 15:45:00|13998|13995|14013|14010|14034|14030|13993|13990|393702
1659714600000|2022-08-05 15:50:00|14012|14009|14044|14041|14056|14054|14003|14000|114871
1659714900000|2022-08-05 15:55:00|14041|14040|14032|14031|14050|14048|14026|14025|90985
1659715200000|2022-08-05 16:00:00|14033|14032|14049|14046|14053|14051|14022|14021|134911
1659715500000|2022-08-05 16:05:00|14047|14044|14063|14061|14080|14079|14045|14042|185226
1659715800000|2022-08-05 16:10:00|14064|14062|14079|14076|14085|14083|14055|14053|113141
1659716100000|2022-08-05 16:15:00|14080|14077|14106|14104|14113|14111|14077|14074|95968
1659716400000|2022-08-05 16:20:00|14107|14105|14089|14086|14114|14112|14075|14074|65856
1659716700000|2022-08-05 16:25:00|14091|14089|14109|14106|14119|14117|14088|14086|65813
1659717000000|2022-08-05 16:30:00|14108|14108|14075|14072|14115|14113|14064|14062|76652
1659717300000|2022-08-05 16:35:00|14073|14071|14074|14072|14097|14095|14064|14063|68631
1659717600000|2022-08-05 16:40:00|14073|14071|14088|14087|14095|14094|14065|14064|79779
1659717900000|2022-08-05 16:45:00|14089|14085|14125|14124|14125|14124|14087|14085|144170
1659718200000|2022-08-05 16:50:00|14126|14125|14119|14115|14134|14133|14112|14110|107723
1659718500000|2022-08-05 16:55:00|14115|14113|14122|14121|14127|14126|14105|14103|104415
1659718800000|2022-08-05 17:00:00|14123|14122|14135|14133|14137|14135|14105|14104|125670
1659719100000|2022-08-05 17:05:00|14136|14134|14133|14130|14144|14143|14123|14122|98871
1659719400000|2022-08-05 17:10:00|14132|14131|14156|14154|14156|14154|14124|14122|139647
1659719700000|2022-08-05 17:15:00|14155|14153|14137|14134|14160|14158|14135|14132|173756
1659720000000|2022-08-05 17:20:00|14136|14133|14130|14128|14139|14137|14117|14114|99708
1659720300000|2022-08-05 17:25:00|14129|14126|14121|14119|14143|14141|14119|14117|112703
1659720600000|2022-08-05 17:30:00|14122|14120|14145|14143|14150|14149|14122|14120|104957
1659720900000|2022-08-05 17:35:00|14146|14144|14147|14145|14162|14160|14138|14136|123283
1659721200000|2022-08-05 17:40:00|14148|14146|14122|14120|14152|14150|14122|14120|97598
1659721500000|2022-08-05 17:45:00|14121|14118|14094|14091|14127|14125|14086|14083|150358
1659721800000|2022-08-05 17:50:00|14095|14093|14091|14090|14103|14102|14080|14079|144008
1659722100000|2022-08-05 17:55:00|14090|14089|14048|14046|14096|14095|14030|14029|439671
1659722400000|2022-08-05 18:00:00|14047|14045|14046|14043|14062|14061|14038|14036|162233
1659722700000|2022-08-05 18:05:00|14045|14042|14033|14030|14058|14057|14031|14030|208842
1659723000000|2022-08-05 18:10:00|14034|14031|14026|14024|14044|14042|14014|14012|173969
1659723300000|2022-08-05 18:15:00|14027|14025|14054|14051|14059|14057|14020|14018|131699
1659723600000|2022-08-05 18:20:00|14052|14052|14054|14052|14064|14063|14043|14041|103016
1659723900000|2022-08-05 18:25:00|14053|14051|14006|14003|14053|14051|14005|14003|130905
1659724200000|2022-08-05 18:30:00|14005|14002|14019|14018|14026|14024|13988|13986|220382
1659724500000|2022-08-05 18:35:00|14018|14017|14003|14001|14021|14020|14003|14001|109449
1659724800000|2022-08-05 18:40:00|14002|14000|14022|14020|14022|14020|13997|13995|125262
1659725100000|2022-08-05 18:45:00|14021|14019|14010|14008|14030|14029|14005|14004|118290
1659725400000|2022-08-05 18:50:00|14009|14007|14008|14006|14020|14019|13998|13996|133172
1659725700000|2022-08-05 18:55:00|14007|14008|14015|14013|14016|14015|13997|13996|134604
1659726000000|2022-08-05 19:00:00|14016|14014|14018|14017|14030|14029|14009|14007|167601
1659726300000|2022-08-05 19:05:00|14017|14016|14010|14008|14025|14024|14003|14001|131063
1659726600000|2022-08-05 19:10:00|14011|14009|14024|14022|14038|14037|14007|14006|182897
1659726900000|2022-08-05 19:15:00|14023|14023|14032|14030|14049|14048|14017|14015|161690
1659727200000|2022-08-05 19:20:00|14033|14032|14015|14013|14038|14036|14006|14004|182832
1659727500000|2022-08-05 19:25:00|14014|14014|14033|14032|14037|14036|14009|14008|155952
1659727800000|2022-08-05 19:30:00|14034|14033|14025|14023|14036|14034|14023|14021|122805
1659728100000|2022-08-05 19:35:00|14026|14024|14013|14011|14028|14027|14011|14010|168580
1659728400000|2022-08-05 19:40:00|14012|14010|14030|14029|14035|14033|14004|14003|302814
1659728700000|2022-08-05 19:45:00|14031|14028|14056|14055|14058|14057|14024|14023|344039
1659729000000|2022-08-05 19:50:00|14057|14056|14066|14064|14082|14081|14043|14041|577602
1659729300000|2022-08-05 19:55:00|14068|14065|14080|14079|14097|14093|14066|14064|976794
1659729600000|2022-08-05 20:00:00|14087|14078|14080|14067|14098|14080|14074|14066|2962397
1659729900000|2022-08-05 20:05:00|14079|14074|14075|14050|14080|14079|14050|14047|14775
1659730200000|2022-08-05 20:10:00|14055|14054|14069|14056|14075|14062|14053|14051|4885
1659730500000|2022-08-05 20:15:00|14070|14058|14064|14058|14070|14060|14061|14058|1867
1659730800000|2022-08-05 20:20:00|14059|14050|14058|14055|14059|14055|14057|14050|1087
1659731100000|2022-08-05 20:25:00|14057|14054|14064|14060|14064|14060|14055|14054|7332
1659731400000|2022-08-05 20:30:00|14065||14065||14065||14064||1381
1659731700000|2022-08-05 20:35:00|14070|14061|14078|14058|14078|14062|14060|14056|6240
1659732000000|2022-08-05 20:40:00|14069|14062|14073|14065|14074|14065|14065|14058|484
1659732300000|2022-08-05 20:45:00|14072|14068|14069|14062|14072|14068|14068|14061|357
1659732600000|2022-08-05 20:50:00|14068|14064|14075|14070|14086|14080|14068|14064|14861
1659732900000|2022-08-05 20:55:00|14073|14071|14072|14064|14073|14071|14072|14064|492
1659945600000|2022-08-08 08:00:00|14195|14116|14153|14120|14199|14128|14141|14080|2913
1659945900000|2022-08-08 08:05:00|14168|14118|14148|14120|14169|14135|14125|14118|2516
1659946200000|2022-08-08 08:10:00|14147|14125|14148|14122|14169|14140|14134|14120|6343
1659946500000|2022-08-08 08:15:00|14156|14135|14175|14155|14179|14162|14135|14121|11481
1659946800000|2022-08-08 08:20:00|14150|14135|14164|14150|14190|14156|14150|14135|2131
1659947100000|2022-08-08 08:25:00|14160|14154|14175|14156|14175|14159|14160|14150|2464
1659947400000|2022-08-08 08:30:00|14180|14157|14178|14165|14190|14172|14172|14155|808
1659947700000|2022-08-08 08:35:00|14176|14170|14165|14155|14182|14170|14159|14155|2187
1659948000000|2022-08-08 08:40:00|14169|14161|14190|14168|14190|14168|14167|14155|794
1659948300000|2022-08-08 08:45:00|14182||14188||14190||14182||363
1659948600000|2022-08-08 08:50:00|14190|14160|14155|14150|14190|14160|14155|14150|1471
1659948900000|2022-08-08 08:55:00|14168|14151|14159|14151|14168|14151|14157|14151|736
1659949200000|2022-08-08 09:00:00|14157|14154|14168|14165|14181|14165|14154|14151|1605
1659949500000|2022-08-08 09:05:00|14178|14151|14165|14151|14178|14160|14163|14151|1686
1659949800000|2022-08-08 09:10:00|14159|14154|14147|14136|14165|14164|14147|14136|4353
1659950100000|2022-08-08 09:15:00|14154|14140|14165|14142|14165|14142|14146|14136|588
1659950400000|2022-08-08 09:20:00|14161|14140|14147|14140|14165|14148|14147|14140|468
1659950700000|2022-08-08 09:25:00|14153|14147|14160|14130|14165|14147|14147|14130|894
1659951000000|2022-08-08 09:30:00|14162|14141|14141|14130|14165|14141|14141|14130|611
1659951300000|2022-08-08 09:35:00|14165|14137|14162|14141|14165|14141|14162|14137|543
1659951600000|2022-08-08 09:40:00|14164|14143|14165|14141|14165|14143|14164|14141|603
1659951900000|2022-08-08 09:45:00|14159||14160||14165||14159||28
1659952200000|2022-08-08 09:50:00|14150|14150|14160|14143|14160|14150|14150|14141|409
1659952500000|2022-08-08 09:55:00|14163|14146|14165|14150|14165|14152|14163|14146|24
1659952800000|2022-08-08 10:00:00|14160|14152|14164|14150|14165|14152|14159|14141|365
1659953100000|2022-08-08 10:05:00|14165|14162|14165|14150|14165|14162|14162|14150|304
1659953400000|2022-08-08 10:10:00|14164|14160|14165|14150|14165|14160|14163|14150|352
1659953700000|2022-08-08 10:15:00|14162|14153|14162|14153|14165|14154|14162|14150|347
1659954000000|2022-08-08 10:20:00|14165||14165||14165||14162||209
1659954300000|2022-08-08 10:25:00|14162|14160|14165|14153|14165|14160|14162|14153|1157
1659954600000|2022-08-08 10:30:00|14170|14155|14180|14155|14180|14175|14170|14153|1556
1659954900000|2022-08-08 10:35:00|14179|14156|14180|14158|14180|14158|14178|14153|94
1659955200000|2022-08-08 10:40:00|14175|14157|14220|14201|14238|14210|14175|14157|9224
1659955500000|2022-08-08 10:45:00|14213|14202|14213|14190|14213|14202|14213|14190|121
1659955800000|2022-08-08 10:50:00|14200|14192|14208|14192|14208|14192|14198|14192|830
1659956100000|2022-08-08 10:55:00|14213|14194|14212|14190|14213|14205|14194|14190|4008
1659956400000|2022-08-08 11:00:00|14200|14180|14193|14181|14212|14210|14177|14164|14645
1659956700000|2022-08-08 11:05:00|14189|14180|14197|14185|14197|14195|14185|14180|8500
1659957000000|2022-08-08 11:10:00|14198|14190|14200|14193|14200|14195|14194|14190|5707
1659957300000|2022-08-08 11:15:00|14196|14197|14193|14190|14200|14197|14188|14185|4845
1659957600000|2022-08-08 11:20:00|14194|14191|14194|14192|14195|14194|14186|14184|4408
1659957900000|2022-08-08 11:25:00|14198|14190|14174|14172|14198|14193|14174|14170|6606
1659958200000|2022-08-08 11:30:00|14175|14174|14180|14179|14187|14183|14175|14174|5523
1659958500000|2022-08-08 11:35:00|14184|14180|14184|14179|14184|14180|14180|14179|3665
1659958800000|2022-08-08 11:40:00|14185|14180|14187|14175|14187|14183|14185|14175|1777
1659959100000|2022-08-08 11:45:00|14186|14180|14187|14182|14190|14186|14186|14176|3407
1659959400000|2022-08-08 11:50:00|14186|14186|14200|14180|14200|14193|14186|14175|13065
1659959700000|2022-08-08 11:55:00|14199|14198|14199|14195|14200|14199|14187|14180|10767
1659960000000|2022-08-08 12:00:00|14198|14187|14199|14198|14200|14199|14195|14187|12660
1659960300000|2022-08-08 12:05:00|14200|14200|14210|14198|14214|14211|14199|14198|18778
1659960600000|2022-08-08 12:10:00|14209|14195|14200|14195|14209|14195|14199|14195|5710
1659960900000|2022-08-08 12:15:00|14199|14196|14197|14190|14204|14201|14192|14184|11075
1659961200000|2022-08-08 12:20:00|14198|14193|14220|14213|14220|14213|14198|14193|8577
1659961500000|2022-08-08 12:25:00|14221|14215|14248|14245|14248|14245|14221|14213|13703
1659961800000|2022-08-08 12:30:00|14249|14244|14240|14228|14250|14246|14237|14228|21028
1659962100000|2022-08-08 12:35:00|14234|14230|14220|14212|14238|14232|14210|14200|17272
1659962400000|2022-08-08 12:40:00|14222|14216|14223|14219|14235|14227|14219|14212|13410
1659962700000|2022-08-08 12:45:00|14222|14220|14229|14215|14240|14238|14217|14214|26572
1659963000000|2022-08-08 12:50:00|14230|14219|14224|14220|14240|14229|14224|14214|7825
1659963300000|2022-08-08 12:55:00|14225|14221|14244|14235|14249|14247|14225|14221|13802
1659963600000|2022-08-08 13:00:00|14245|14237|14150|14141|14250|14238|14148|14141|71032
1659963900000|2022-08-08 13:05:00|14148|14140|14178|14170|14210|14185|14135|14130|17924
1659964200000|2022-08-08 13:10:00|14184|14171|14190|14165|14206|14187|14165|14156|14584
1659964500000|2022-08-08 13:15:00|14186|14172|14190|14186|14195|14194|14178|14160|21674
1659964800000|2022-08-08 13:20:00|14189|14185|14175|14165|14195|14185|14165|14160|21122
1659965100000|2022-08-08 13:25:00|14168|14162|14208|14192|14208|14196|14164|14150|27018
1659965400000|2022-08-08 13:30:00|14189|14185|14330|14325|14330|14329|14162|14159|834306
1659965700000|2022-08-08 13:35:00|14327|14324|14331|14328|14397|14391|14291|14287|644417
1659966000000|2022-08-08 13:40:00|14332|14330|14413|14410|14423|14420|14332|14330|578381
1659966300000|2022-08-08 13:45:00|14415|14411|14356|14353|14423|14421|14331|14329|413948
1659966600000|2022-08-08 13:50:00|14357|14354|14394|14392|14396|14394|14332|14329|394468
1659966900000|2022-08-08 13:55:00|14395|14394|14369|14367|14415|14413|14354|14353|301913
1659967200000|2022-08-08 14:00:00|14368|14370|14317|14314|14390|14387|14317|14314|331838
1659967500000|2022-08-08 14:05:00|14315|14312|14339|14337|14345|14343|14279|14277|371938
1659967800000|2022-08-08 14:10:00|14337|14336|14308|14305|14345|14343|14300|14298|275501
1659968100000|2022-08-08 14:15:00|14309|14303|14261|14258|14309|14303|14252|14251|244495
1659968400000|2022-08-08 14:20:00|14264|14260|14269|14266|14306|14303|14250|14250|301680
1659968700000|2022-08-08 14:25:00|14268|14265|14265|14262|14291|14289|14241|14239|251440
1659969000000|2022-08-08 14:30:00|14268|14263|14249|14247|14273|14271|14242|14240|187772
1659969300000|2022-08-08 14:35:00|14250|14248|14268|14265|14280|14277|14236|14234|199545
1659969600000|2022-08-08 14:40:00|14269|14267|14250|14249|14272|14271|14219|14218|185240
1659969900000|2022-08-08 14:45:00|14249|14247|14161|14158|14250|14247|14153|14152|611664
1659970200000|2022-08-08 14:50:00|14163|14161|14173|14172|14189|14186|14156|14155|237768
1659970500000|2022-08-08 14:55:00|14172|14171|14149|14146|14173|14171|14120|14118|261779
1659970800000|2022-08-08 15:00:00|14150|14147|14198|14196|14199|14197|14137|14136|305844
1659971100000|2022-08-08 15:05:00|14197|14195|14162|14160|14197|14195|14149|14146|146223
1659971400000|2022-08-08 15:10:00|14161|14159|14129|14126|14172|14170|14120|14119|180366
1659971700000|2022-08-08 15:15:00|14128|14127|14077|14076|14129|14127|14058|14057|369712
1659972000000|2022-08-08 15:20:00|14079|14075|14085|14082|14100|14098|14074|14072|195324
1659972300000|2022-08-08 15:25:00|14083|14081|14075|14073|14095|14093|14065|14064|152829
1659972600000|2022-08-08 15:30:00|14074|14072|14093|14090|14112|14109|14073|14071|282363
1659972900000|2022-08-08 15:35:00|14091|14088|14042|14041|14104|14103|14034|14030|235971
1659973200000|2022-08-08 15:40:00|14041|14037|13980|13977|14059|14057|13972|13970|425043
1659973500000|2022-08-08 15:45:00|13975|13972|14016|14015|14033|14030|13975|13972|208741
1659973800000|2022-08-08 15:50:00|14017|14016|14033|14031|14043|14040|14005|14002|213222
1659974100000|2022-08-08 15:55:00|14032|14030|14023|14020|14044|14042|14020|14018|189787
1659974400000|2022-08-08 16:00:00|14022|14021|14008|14005|14034|14033|14006|14004|168571
1659974700000|2022-08-08 16:05:00|14007|14006|13958|13956|14016|14015|13942|13940|441772
1659975000000|2022-08-08 16:10:00|13957|13957|13942|13940|13978|13976|13937|13936|340071
1659975300000|2022-08-08 16:15:00|13941|13938|13915|13912|13952|13950|13901|13900|502473
1659975600000|2022-08-08 16:20:00|13913|13911|13960|13958|13964|13963|13913|13911|216700
1659975900000|2022-08-08 16:25:00|13959|13957|13926|13923|13968|13966|13915|13914|152028
1659976200000|2022-08-08 16:30:00|13925|13922|13938|13936|13948|13946|13915|13914|129034
1659976500000|2022-08-08 16:35:00|13937|13935|13937|13936|13950|13948|13908|13906|172472
1659976800000|2022-08-08 16:40:00|13938|13937|13967|13964|13972|13970|13921|13919|169111
1659977100000|2022-08-08 16:45:00|13968|13965|13965|13964|13985|13983|13956|13955|101862
1659977400000|2022-08-08 16:50:00|13966|13965|13988|13987|14006|14004|13966|13964|250779
1659977700000|2022-08-08 16:55:00|13987|13986|13952|13950|13992|13990|13943|13942|172533
1659978000000|2022-08-08 17:00:00|13951|13949|13939|13936|13958|13956|13934|13933|132407
1659978300000|2022-08-08 17:05:00|13938|13935|13959|13957|13963|13962|13936|13935|106446
1659978600000|2022-08-08 17:10:00|13957|13954|13971|13969|13975|13974|13946|13944|118365
1659978900000|2022-08-08 17:15:00|13970|13967|13974|13972|13997|13994|13968|13967|170206
1659979200000|2022-08-08 17:20:00|13973|13971|13961|13959|13975|13974|13936|13935|141787
1659979500000|2022-08-08 17:25:00|13962|13961|13934|13929|13965|13964|13929|13927|109036
1659979800000|2022-08-08 17:30:00|13931|13930|13942|13941|13952|13951|13923|13922|133406
1659980100000|2022-08-08 17:35:00|13941|13938|13929|13927|13946|13944|13915|13914|205217
1659980400000|2022-08-08 17:40:00|13930|13928|13958|13956|13958|13957|13921|13920|106906
1659980700000|2022-08-08 17:45:00|13957|13955|13953|13951|13964|13963|13946|13945|111801
1659981000000|2022-08-08 17:50:00|13954|13952|13958|13956|13973|13972|13948|13947|116406
1659981300000|2022-08-08 17:55:00|13957|13955|13968|13967|13978|13976|13955|13954|100488
1659981600000|2022-08-08 18:00:00|13967|13966|13903|13901|13970|13968|13903|13901|148270
1659981900000|2022-08-08 18:05:00|13905|13902|13921|13920|13936|13934|13879|13877|417722
1659982200000|2022-08-08 18:10:00|13920|13918|13882|13880|13921|13919|13876|13875|188449
1659982500000|2022-08-08 18:15:00|13881|13879|13884|13882|13888|13887|13856|13855|233229
1659982800000|2022-08-08 18:20:00|13883|13881|13893|13892|13900|13899|13873|13871|137691
1659983100000|2022-08-08 18:25:00|13892|13891|13898|13895|13906|13904|13880|13878|110219
1659983400000|2022-08-08 18:30:00|13897|13893|13889|13886|13904|13903|13869|13867|121909
1659983700000|2022-08-08 18:35:00|13888|13885|13872|13871|13889|13886|13862|13861|92067
1659984000000|2022-08-08 18:40:00|13874|13872|13875|13874|13891|13889|13866|13864|167562
1659984300000|2022-08-08 18:45:00|13876|13875|13862|13861|13885|13883|13858|13855|163530
1659984600000|2022-08-08 18:50:00|13863|13862|13837|13836|13868|13865|13829|13828|385882
1659984900000|2022-08-08 18:55:00|13841|13837|13877|13874|13887|13886|13839|13836|138485
1659985200000|2022-08-08 19:00:00|13875|13873|13881|13878|13892|13891|13870|13869|147636
1659985500000|2022-08-08 19:05:00|13880|13877|13882|13881|13890|13888|13870|13868|166412
1659985800000|2022-08-08 19:10:00|13883|13882|13875|13873|13883|13882|13869|13868|131931
1659986100000|2022-08-08 19:15:00|13874|13872|13874|13872|13879|13878|13856|13853|189178
1659986400000|2022-08-08 19:20:00|13873|13873|13885|13883|13904|13903|13852|13850|260612
1659986700000|2022-08-08 19:25:00|13883|13882|13900|13900|13905|13904|13878|13876|188403
1659987000000|2022-08-08 19:30:00|13901|13898|13900|13898|13906|13904|13878|13877|203112
1659987300000|2022-08-08 19:35:00|13901|13899|13917|13916|13918|13917|13888|13886|192798
1659987600000|2022-08-08 19:40:00|13916|13915|13924|13922|13938|13937|13915|13913|267972
1659987900000|2022-08-08 19:45:00|13925|13923|13921|13918|13928|13926|13906|13905|261571
1659988200000|2022-08-08 19:50:00|13920|13917|13943|13941|13943|13941|13918|13917|448084
1659988500000|2022-08-08 19:55:00|13942|13942|13942|13941|13955|13954|13932|13931|816810
1659988800000|2022-08-08 20:00:00|13949|13942|13960|13955|13968|13960|13947|13941|1979172
1659989100000|2022-08-08 20:05:00|13959|13954|13952|13950|13959|13955|13952|13950|2771
1659989400000|2022-08-08 20:10:00|13953|13951|13967|13960|13968|13962|13951|13950|9346
1659989700000|2022-08-08 20:15:00|13963|13956|13960|13957|13966|13962|13959|13956|3365
1659990000000|2022-08-08 20:20:00|13959|13958|13954|13951|13959|13958|13954|13950|2275
1659990300000|2022-08-08 20:25:00|13953|13950|13948|13946|13953|13950|13948|13946|1836
1659990600000|2022-08-08 20:30:00|13950|13945|13959|13952|13959|13954|13945|13942|13321
1659990900000|2022-08-08 20:35:00|13958|13955|13959|13955|13959|13958|13953|13950|2528
1659991200000|2022-08-08 20:40:00|13960|13954|13959|13956|13960|13956|13959|13954|1473
1659991500000|2022-08-08 20:45:00|13958|13941|13956|13944|13958|13949|13954|13941|8438
1659991800000|2022-08-08 20:50:00|13955|13945|13951|13947|13955|13947|13951|13944|804
1659992100000|2022-08-08 20:55:00|13956|13948|13975|13961|13975|13964|13956|13948|7700
1659992400000|2022-08-08 21:00:00|13971|13971|13970|13960|13975|13971|13970|13960|2766
1659992700000|2022-08-08 21:05:00|13974|13965|13974|13967|13974|13972|13974|13965|1309
1659993000000|2022-08-08 21:10:00|13973|13971|13973|13970|13973|13971|13971|13960|1726
1659993300000|2022-08-08 21:15:00|13971|13960|13979|13974|13979|13975|13970|13960|7279
1659993600000|2022-08-08 21:20:00|13978|13976|13979|13978|13979|13978|13970|13964|3019
1659993900000|2022-08-08 21:25:00|13980|13977|13984|13974|13985|13983|13980|13960|7724
1659994200000|2022-08-08 21:30:00|13986|13980|13980|13975|13986|13984|13980|13974|1419
1659994500000|2022-08-08 21:35:00|13986|13977|13980|13977|13989|13986|13980|13977|976
1659994800000|2022-08-08 21:40:00|13985|13976|13983|13976|13985|13980|13983|13975|2631
1659995100000|2022-08-08 21:45:00|13980|13975|13985|13974|13985|13977|13980|13964|2927
1659995400000|2022-08-08 21:50:00|13984|13975|13980|13971|13984|13975|13975|13971|2163
1659995700000|2022-08-08 21:55:00|13984|13980|13980|13974|13985|13980|13980|13971|2874
1659996000000|2022-08-08 22:00:00|13985|13976|13980|13975|13985|13976|13974|13970|4378
1659996300000|2022-08-08 22:05:00|13975|13976|13980|13971|13980|13976|13975|13970|2168
1659996600000|2022-08-08 22:10:00|13978|13970|13978|13972|13978|13972|13972|13966|2439
1659996900000|2022-08-08 22:15:00||13973||13973||13973||13973|223
1659997200000|2022-08-08 22:20:00|13976|13972|13978|13972|13978|13974|13976|13972|554
1659997500000|2022-08-08 22:25:00|13975|13973|13973|13972|13983|13973|13973|13972|3470
1659997800000|2022-08-08 22:30:00|13980||13974||13980||13973||1628
1659998100000|2022-08-08 22:35:00|13973|13973|13965|13961|13973|13973|13965|13961|3029
1659998400000|2022-08-08 22:40:00|13964|13963|13965|13961|13965|13964|13963|13961|2660
1659998700000|2022-08-08 22:45:00|13964|13960|13965|13962|13965|13962|13961|13957|2071
1659999000000|2022-08-08 22:50:00|13966|13970|13973|13962|13973|13970|13965|13962|1806
1659999300000|2022-08-08 22:55:00|13972|13963|13965|13962|13972|13964|13965|13962|342
1659999600000|2022-08-08 23:00:00|13964|13957|13962|13956|13967|13957|13962|13951|3386
1659999900000|2022-08-08 23:05:00|13965|13955|13973|13956|13973|13967|13965|13951|4814
1660000200000|2022-08-08 23:10:00|13974|13963|13991|13957|13991|13990|13974|13957|9171
1660000500000|2022-08-08 23:15:00|13990|13980|13995|13989|13999|13993|13989|13975|2921
1660000800000|2022-08-08 23:20:00|13992|13975|13992|13975|13995|13980|13987|13975|1808
1660001100000|2022-08-08 23:25:00|13982|13979|13980|13972|13990|13982|13980|13965|1485
1660001400000|2022-08-08 23:30:00|13987|13976|13994|13981|13995|13985|13987|13976|890
1660001700000|2022-08-08 23:35:00|13995|13985|13999|13993|14000|13996|13993|13985|5556
1660002000000|2022-08-08 23:40:00|13994|13992|13995|13986|13997|13992|13994|13985|1315
1660002300000|2022-08-08 23:45:00|13996|13988|13988|13985|13999|13990|13988|13985|1753
1660002600000|2022-08-08 23:50:00|13985|13981|13990|13981|13998|13985|13985|13981|3217
1660002900000|2022-08-08 23:55:00|13985|13984|14000|13988|14000|13999|13985|13984|3440
1660032000000|2022-08-09 08:00:00|13995|13936|14010|13993|14015|14000|13994|13936|10990
1660032300000|2022-08-09 08:05:00|14009|13988|13980|13951|14010|13988|13960|13940|9499
1660032600000|2022-08-09 08:10:00|13970|13948|13970|13962|13970|13964|13966|13948|3324
1660032900000|2022-08-09 08:15:00|13978|13965|13998|13977|13998|13977|13978|13962|2376
1660033200000|2022-08-09 08:20:00|14001|13985|14010|14002|14010|14003|14000|13985|3147
1660033500000|2022-08-09 08:25:00|14008|13985|14009|13985|14010|13992|14005|13985|438
1660033800000|2022-08-09 08:30:00|||||||||121
1660034100000|2022-08-09 08:35:00|13997|13997|14009|13990|14009|13997|13997|13985|736
1660034400000|2022-08-09 08:40:00|13999|13996|14009|13992|14009|13996|13999|13992|631
1660034700000|2022-08-09 08:45:00|14005|13990|14009|13985|14009|13992|14004|13985|588
1660035000000|2022-08-09 08:50:00|14008|13976|14000|13985|14009|13985|13995|13976|1321
1660035300000|2022-08-09 08:55:00||13986||13985||13986||13985|193
1660035600000|2022-08-09 09:00:00||13986||13985||13986||13985|160
1660035900000|2022-08-09 09:05:00|13993|13986|14000|13985|14000|13986|13990|13985|1321
1660036200000|2022-08-09 09:10:00|13999||13999||14000||13999||75
1660036500000|2022-08-09 09:15:00|14000||14000||14000||13989||518
1660036800000|2022-08-09 09:20:00|13997|13980|14000|13975|14000|13985|13997|13966|1251
1660037100000|2022-08-09 09:25:00|13997|13976|13981|13962|14000|13976|13980|13962|2404
1660037400000|2022-08-09 09:30:00|13982||13970||13982||13970||488
1660037700000|2022-08-09 09:35:00|13972|13965|13982|13962|13982|13965|13968|13962|996
1660038000000|2022-08-09 09:40:00|13979|13973|13990|13977|13990|13979|13978|13962|2928
1660038300000|2022-08-09 09:45:00|13987|13962|13990|13963|13990|13964|13987|13962|375
1660038600000|2022-08-09 09:50:00|13977|13962|13977|13962|13977|13964|13974|13962|2600
1660038900000|2022-08-09 09:55:00|13974|13956|13960|13947|13977|13956|13944|13941|2483
1660039200000|2022-08-09 10:00:00||13948||13949||13949||13948|425
1660039500000|2022-08-09 10:05:00|13957|13921|13960|13924|13960|13930|13927|13921|4395
1660039800000|2022-08-09 10:10:00|13923|13921|13946|13902|13960|13921|13905|13900|6423
1660040100000|2022-08-09 10:15:00|13950|13901|13920|13900|13952|13911|13915|13900|3819
1660040400000|2022-08-09 10:20:00|13912|13901|13910|13877|13920|13901|13893|13877|3114
1660040700000|2022-08-09 10:25:00|13909||13910||13913||13898||681
1660041000000|2022-08-09 10:30:00|13911|13888|13897|13869|13914|13888|13875|13803|3956
1660041300000|2022-08-09 10:35:00|13900|13872|13896|13869|13920|13872|13870|13869|1322
1660041600000|2022-08-09 10:40:00|13920|13870|13900|13869|13920|13884|13878|13869|1753
1660041900000|2022-08-09 10:45:00|13888|13883|13895|13869|13911|13883|13872|13869|2182
1660042200000|2022-08-09 10:50:00|13891|13872|13890|13865|13895|13874|13866|13855|2573
1660042500000|2022-08-09 10:55:00|13888|13855|13881|13850|13890|13857|13852|13830|1705
1660042800000|2022-08-09 11:00:00|13895|13854|13880|13856|13900|13880|13877|13850|12215
1660043100000|2022-08-09 11:05:00|13876|13870|13880|13865|13880|13873|13876|13865|3159
1660043400000|2022-08-09 11:10:00|13895|13866|13880|13871|13895|13880|13880|13866|17825
1660043700000|2022-08-09 11:15:00|13873|13873|13873|13857|13895|13880|13861|13853|3852
1660044000000|2022-08-09 11:20:00|13872|13855|13869|13855|13873|13870|13860|13855|7201
1660044300000|2022-08-09 11:25:00|13863|13853|13863|13845|13863|13853|13838|13830|11898
1660044600000|2022-08-09 11:30:00|13850|13840|13863|13840|13863|13850|13845|13840|8670
1660044900000|2022-08-09 11:35:00|13867|13847|13870|13843|13870|13858|13843|13841|5639
1660045200000|2022-08-09 11:40:00|13850|13841|13838|13826|13870|13841|13838|13825|21114
1660045500000|2022-08-09 11:45:00|13833|13832|13836|13825|13838|13832|13828|13825|8740
1660045800000|2022-08-09 11:50:00|13835|13831|13850|13825|13850|13834|13833|13825|6098
1660046100000|2022-08-09 11:55:00|13846|13826|13830|13820|13850|13831|13824|13820|5038
1660046400000|2022-08-09 12:00:00|13828|13815|13830|13820|13840|13825|13818|13810|18387
1660046700000|2022-08-09 12:05:00|13829|13825|13835|13820|13845|13830|13829|13820|5949
1660047000000|2022-08-09 12:10:00|13831|13822|13826|13810|13835|13824|13816|13808|22437
1660047300000|2022-08-09 12:15:00|13822|13812|13832|13820|13835|13827|13815|13808|13338
1660047600000|2022-08-09 12:20:00|13835|13825|13845|13840|13845|13842|13828|13820|10891
1660047900000|2022-08-09 12:25:00|13840|13844|13835|13830|13840|13844|13830|13825|5474
1660048200000|2022-08-09 12:30:00|13833|13825|13850|13839|13850|13846|13829|13820|6637
1660048500000|2022-08-09 12:35:00|13849|13845|13849|13840|13849|13845|13846|13830|2224
1660048800000|2022-08-09 12:40:00|13848|13842|13815|13810|13869|13850|13815|13810|11321
1660049100000|2022-08-09 12:45:00|13811|13808|13818|13810|13835|13822|13808|13803|13242
1660049400000|2022-08-09 12:50:00|13817|13805|13822|13812|13822|13816|13807|13802|13686
1660049700000|2022-08-09 12:55:00|13820|13817|13824|13822|13825|13822|13816|13815|3995
1660050000000|2022-08-09 13:00:00|13823|13821|13825|13820|13825|13822|13818|13812|5862
1660050300000|2022-08-09 13:05:00|13835|13821|13817|13812|13850|13838|13816|13812|17041
1660050600000|2022-08-09 13:10:00|13818|13815|13827|13815|13840|13820|13816|13815|6963
1660050900000|2022-08-09 13:15:00|13821|13817|13822|13815|13838|13825|13813|13810|13522
1660051200000|2022-08-09 13:20:00|13820|13820|13835|13830|13839|13832|13820|13820|9144
1660051500000|2022-08-09 13:25:00|13819|13815|13809|13800|13828|13815|13801|13800|25588
1660051800000|2022-08-09 13:30:00|13808|13805|13730|13726|13897|13892|13710|13706|859289
1660052100000|2022-08-09 13:35:00|13731|13725|13696|13692|13779|13775|13669|13667|632186
1660052400000|2022-08-09 13:40:00|13693|13691|13756|13752|13773|13771|13685|13684|392086
1660052700000|2022-08-09 13:45:00|13757|13753|13736|13732|13798|13793|13728|13725|335546
1660053000000|2022-08-09 13:50:00|13735|13731|13713|13711|13786|13782|13704|13702|287823
1660053300000|2022-08-09 13:55:00|13712|13710|13695|13690|13728|13727|13676|13675|285522
1660053600000|2022-08-09 14:00:00|13694|13694|13668|13665|13699|13696|13660|13658|344945
1660053900000|2022-08-09 14:05:00|13667|13666|13627|13626|13677|13676|13626|13625|330246
1660054200000|2022-08-09 14:10:00|13628|13625|13664|13662|13689|13686|13622|13621|265721
1660054500000|2022-08-09 14:15:00|13667|13664|13710|13708|13720|13718|13646|13645|259812
1660054800000|2022-08-09 14:20:00|13711|13710|13686|13683|13734|13732|13667|13665|170779
1660055100000|2022-08-09 14:25:00|13688|13684|13735|13733|13737|13736|13686|13683|206276
1660055400000|2022-08-09 14:30:00|13736|13735|13798|13795|13801|13800|13721|13719|368236
1660055700000|2022-08-09 14:35:00|13797|13796|13774|13772|13805|13802|13745|13744|196969
1660056000000|2022-08-09 14:40:00|13773|13771|13724|13722|13773|13771|13714|13712|194480
1660056300000|2022-08-09 14:45:00|13725|13723|13722|13721|13729|13727|13681|13679|254855
1660056600000|2022-08-09 14:50:00|13725|13723|13717|13715|13758|13756|13716|13715|185578
1660056900000|2022-08-09 14:55:00|13718|13716|13743|13740|13750|13749|13713|13711|226872
1660057200000|2022-08-09 15:00:00|13742|13739|13702|13700|13742|13741|13690|13688|299045
1660057500000|2022-08-09 15:05:00|13701|13701|13702|13701|13721|13720|13690|13689|178915
1660057800000|2022-08-09 15:10:00|13700|13697|13748|13746|13750|13749|13694|13693|212332
1660058100000|2022-08-09 15:15:00|13749|13747|13787|13785|13797|13795|13737|13734|262724
1660058400000|2022-08-09 15:20:00|13788|13784|13797|13795|13805|13804|13785|13784|238229
1660058700000|2022-08-09 15:25:00|13796|13798|13778|13776|13803|13802|13760|13759|212515
1660059000000|2022-08-09 15:30:00|13779|13777|13755|13753|13784|13783|13743|13740|221872
1660059300000|2022-08-09 15:35:00|13757|13754|13757|13754|13772|13771|13748|13745|113874
1660059600000|2022-08-09 15:40:00|13756|13753|13759|13757|13785|13783|13753|13751|146571
1660059900000|2022-08-09 15:45:00|13758|13756|13776|13774|13783|13782|13756|13754|115697
1660060200000|2022-08-09 15:50:00|13775|13773|13779|13777|13790|13788|13741|13739|262415
1660060500000|2022-08-09 15:55:00|13777|13776|13758|13756|13788|13786|13755|13754|136398
1660060800000|2022-08-09 16:00:00|13756|13755|13760|13758|13766|13765|13736|13735|152258
1660061100000|2022-08-09 16:05:00|13759|13757|13752|13751|13765|13763|13751|13750|137507
1660061400000|2022-08-09 16:10:00|13751|13750|13751|13750|13768|13767|13735|13733|186795
1660061700000|2022-08-09 16:15:00|13752|13751|13728|13727|13763|13762|13727|13725|205960
1660062000000|2022-08-09 16:20:00|13731|13729|13729|13728|13744|13743|13718|13716|138243
1660062300000|2022-08-09 16:25:00|13728|13727|13724|13722|13747|13746|13717|13716|107393
1660062600000|2022-08-09 16:30:00|13722|13721|13732|13731|13741|13739|13720|13718|149003
1660062900000|2022-08-09 16:35:00|13733|13732|13749|13748|13753|13752|13724|13723|93768
1660063200000|2022-08-09 16:40:00|13748|13747|13739|13737|13752|13751|13732|13731|53682
1660063500000|2022-08-09 16:45:00|13740|13738|13731|13729|13746|13744|13718|13717|61301
1660063800000|2022-08-09 16:50:00|13730|13730|13735|13733|13737|13736|13720|13718|78523
1660064100000|2022-08-09 16:55:00|13736|13734|13748|13745|13760|13759|13735|13734|117646
1660064400000|2022-08-09 17:00:00|13749|13747|13759|13757|13762|13761|13746|13745|96652
1660064700000|2022-08-09 17:05:00|13760|13758|13740|13738|13772|13771|13730|13728|185786
1660065000000|2022-08-09 17:10:00|13737|13735|13749|13746|13752|13750|13725|13724|97514
1660065300000|2022-08-09 17:15:00|13748|13747|13757|13754|13770|13769|13742|13740|100798
1660065600000|2022-08-09 17:20:00|13758|13755|13761|13759|13766|13764|13745|13744|103347
1660065900000|2022-08-09 17:25:00|13760|13760|13767|13765|13768|13767|13751|13750|68295
1660066200000|2022-08-09 17:30:00|13766|13764|13754|13753|13768|13765|13751|13750|60865
1660066500000|2022-08-09 17:35:00|13755|13752|13750|13748|13757|13755|13740|13738|103945
1660066800000|2022-08-09 17:40:00|13747|13746|13745|13744|13752|13751|13728|13726|105819
1660067100000|2022-08-09 17:45:00|13746|13743|13753|13751|13760|13759|13734|13733|144256
1660067400000|2022-08-09 17:50:00|13752|13749|13758|13756|13762|13761|13741|13739|117354
1660067700000|2022-08-09 17:55:00|13757|13757|13757|13755|13777|13776|13753|13752|125332
1660068000000|2022-08-09 18:00:00|13756|13756|13773|13772|13784|13782|13752|13751|143295
1660068300000|2022-08-09 18:05:00|13774|13773|13762|13761|13798|13796|13761|13760|167871
1660068600000|2022-08-09 18:10:00|13763|13762|13758|13757|13767|13765|13751|13750|112286
1660068900000|2022-08-09 18:15:00|13756|13756|13754|13753|13760|13758|13750|13749|101939
1660069200000|2022-08-09 18:20:00|13753|13752|13739|13738|13757|13756|13728|13727|155030
1660069500000|2022-08-09 18:25:00|13740|13739|13743|13740|13756|13754|13737|13735|109866
1660069800000|2022-08-09 18:30:00|13742|13741|13754|13751|13757|13755|13738|13736|69939
1660070100000|2022-08-09 18:35:00|13755|13753|13755|13754|13769|13768|13746|13745|87744
1660070400000|2022-08-09 18:40:00|13756|13755|13753|13752|13760|13758|13750|13748|98602
1660070700000|2022-08-09 18:45:00|13754|13753|13772|13771|13779|13778|13751|13750|121302
1660071000000|2022-08-09 18:50:00|13771|13770|13784|13782|13799|13797|13770|13769|139614
1660071300000|2022-08-09 18:55:00|13783|13780|13773|13772|13797|13796|13770|13768|104533
1660071600000|2022-08-09 19:00:00|13772|13771|13757|13755|13783|13782|13753|13751|119269
1660071900000|2022-08-09 19:05:00|13758|13756|13765|13764|13769|13767|13752|13750|110015
1660072200000|2022-08-09 19:10:00|13766|13765|13753|13752|13768|13767|13751|13750|122504
1660072500000|2022-08-09 19:15:00|13754|13753|13780|13779|13789|13788|13751|13750|228482
1660072800000|2022-08-09 19:20:00|13779|13778|13781|13780|13789|13788|13772|13771|179134
1660073100000|2022-08-09 19:25:00|13782|13782|13780|13779|13795|13793|13770|13768|179943
1660073400000|2022-08-09 19:30:00|13781|13780|13781|13780|13789|13788|13772|13771|144787
1660073700000|2022-08-09 19:35:00|13782|13781|13780|13778|13783|13782|13769|13768|155050
1660074000000|2022-08-09 19:40:00|13779|13777|13758|13757|13788|13786|13756|13755|175398
1660074300000|2022-08-09 19:45:00|13757|13756|13771|13769|13777|13775|13752|13751|214845
1660074600000|2022-08-09 19:50:00|13772|13770|13776|13774|13786|13784|13762|13761|326932
1660074900000|2022-08-09 19:55:00|13777|13775|13783|13779|13792|13791|13763|13750|867679
1660075200000|2022-08-09 20:00:00|13778|13744|13796|13790|13796|13790|13778|13744|2199105
1660075500000|2022-08-09 20:05:00|13793|13791|13781|13757|13798|13797|13780|13757|13502
1660075800000|2022-08-09 20:10:00|13780|13768|13798|13785|13798|13795|13780|13761|4682
1660076100000|2022-08-09 20:15:00|13790|13788|13780|13776|13790|13788|13776|13764|3640
1660076400000|2022-08-09 20:20:00|13776|13771|13788|13783|13790|13783|13776|13771|4798
1660076700000|2022-08-09 20:25:00|13782|13784|13780|13775|13782|13784|13780|13775|611
1660077000000|2022-08-09 20:30:00|13785|13782|13782|13779|13785|13782|13782|13779|465
1660077300000|2022-08-09 20:35:00|13780|13780|13780|13776|13785|13780|13777|13776|3289
1660077600000|2022-08-09 20:40:00|13776|13775|13780|13774|13785|13779|13775|13771|5927
1660077900000|2022-08-09 20:45:00|13783|13775|13783|13775|13783|13779|13780|13775|2262
1660078200000|2022-08-09 20:50:00|13785|13783|13785|13771|13785|13783|13785|13771|802
1660078500000|2022-08-09 20:55:00|13788|13772|13788|13783|13788|13783|13788|13772|677
1660078800000|2022-08-09 21:00:00|13784|13785|13795|13784|13795|13793|13784|13778|2754
1660079100000|2022-08-09 21:05:00|||||||||1631
1660079400000|2022-08-09 21:10:00|13798|13788|13798|13788|13798|13795|13795|13788|3080
1660079700000|2022-08-09 21:15:00|13791|13790|13784|13778|13791|13790|13784|13775|4291
1660080000000|2022-08-09 21:20:00|13791|13781|13780|13778|13791|13782|13780|13778|4471
1660080300000|2022-08-09 21:25:00|13790||13790||13790||13790||350
1660080600000|2022-08-09 21:30:00|13780|13777|13780|13775|13780|13777|13780|13775|496
1660080900000|2022-08-09 21:35:00|13785||13785||13785||13785||1986
1660081200000|2022-08-09 21:40:00|13790|13780|13784|13780|13790|13782|13784|13780|483
1660081500000|2022-08-09 21:45:00|13783|13778|13783|13775|13783|13778|13783|13775|1109
1660081800000|2022-08-09 21:50:00|13781|13780|13781|13777|13783|13780|13781|13777|669
1660082100000|2022-08-09 21:55:00|13784|13778|13783|13775|13784|13779|13783|13775|552
1660082400000|2022-08-09 22:00:00||13771||13771||13771||13771|1172
1660082700000|2022-08-09 22:05:00|13784|13774|13790|13771|13790|13785|13784|13771|5245
1660083000000|2022-08-09 22:10:00||13780||13780||13780||13771|421
1660083300000|2022-08-09 22:15:00|||||||||137
1660083600000|2022-08-09 22:20:00|13795|13785|13790|13780|13795|13785|13790|13780|916
1660083900000|2022-08-09 22:25:00||13779||13785||13785||13775|570
1660084200000|2022-08-09 22:30:00|13795|13779|13795|13779|13795|13790|13795|13778|1855
1660084500000|2022-08-09 22:35:00|||||||||337
1660084800000|2022-08-09 22:40:00|13793|13787|13793|13786|13793|13787|13791|13785|428
1660085100000|2022-08-09 22:45:00|13790|13790|13793|13786|13793|13790|13790|13786|891
1660085400000|2022-08-09 22:50:00|13786|13785|13793|13787|13793|13787|13786|13775|889
1660085700000|2022-08-09 22:55:00|13790|13786|13798|13787|13799|13789|13790|13785|1307
1660086000000|2022-08-09 23:00:00|13796|13791|13796|13790|13796|13791|13795|13790|946
1660086300000|2022-08-09 23:05:00|13795|13791|13796|13791|13797|13792|13795|13791|579
1660086600000|2022-08-09 23:10:00||13792||13792||13792||13792|216
1660086900000|2022-08-09 23:15:00|13795|13790|13795|13790|13795|13790|13795|13790|909
1660087200000|2022-08-09 23:20:00|13792|13791|13795|13786|13795|13791|13790|13785|1612
1660087500000|2022-08-09 23:25:00||13788||13786||13788||13786|1526
1660087800000|2022-08-09 23:30:00|13789|13783|13783|13780|13789|13783|13783|13780|2300
1660088100000|2022-08-09 23:35:00|13793|13788|13793|13788|13793|13788|13793|13788|1149
1660088400000|2022-08-09 23:40:00|13791|13789|13786|13777|13793|13790|13785|13775|1639
1660088700000|2022-08-09 23:45:00|13783||13786||13786||13783||886
1660089000000|2022-08-09 23:50:00|13789|13785|13790|13786|13795|13787|13789|13785|710
1660089300000|2022-08-09 23:55:00|13780|13785|13795|13790|13795|13790|13770|13768|8329
1660118400000|2022-08-10 08:00:00|13791|13730|13782|13748|13791|13780|13770|13730|1364
1660118700000|2022-08-10 08:05:00|13781|13745|13800|13745|13800|13783|13780|13745|1767
1660119000000|2022-08-10 08:10:00|13794|13775|13800|13783|13800|13790|13783|13745|5277
1660119300000|2022-08-10 08:15:00|13811|13784|13797|13780|13840|13791|13797|13780|1257
1660119600000|2022-08-10 08:20:00|13806|13783|13814|13790|13819|13790|13783|13780|1811
1660119900000|2022-08-10 08:25:00|13816|13794|13818|13798|13825|13798|13814|13780|721
1660120200000|2022-08-10 08:30:00|13829|13801|13828|13798|13835|13801|13810|13798|289
1660120500000|2022-08-10 08:35:00|13827|13799|13828|13798|13842|13800|13817|13798|293
1660120800000|2022-08-10 08:40:00|13842|13799|13837|13802|13845|13835|13828|13798|1265
1660121100000|2022-08-10 08:45:00|13835|13798|13837|13825|13837|13825|13834|13798|700
1660121400000|2022-08-10 08:50:00|13832|13800|13833|13801|13834|13812|13825|13798|963
1660121700000|2022-08-10 08:55:00|13832|13799|13834|13821|13834|13821|13832|13798|426
1660122000000|2022-08-10 09:00:00|13831|13825|13831|13822|13831|13831|13831|13821|1844
1660122300000|2022-08-10 09:05:00|13834|13821|13834|13822|13834|13824|13834|13821|1899
1660122600000|2022-08-10 09:10:00|13831|13829|13832|13823|13834|13829|13831|13812|520
1660122900000|2022-08-10 09:15:00|13823|13815|13832|13812|13832|13815|13823|13812|829
1660123200000|2022-08-10 09:20:00|13830|13814|13830|13800|13832|13814|13820|13800|566
1660123500000|2022-08-10 09:25:00|13829|13801|13819|13800|13830|13801|13819|13800|413
1660123800000|2022-08-10 09:30:00|13822|13801|13821|13800|13822|13801|13821|13800|115
1660124100000|2022-08-10 09:35:00|13822||13814||13822||13814||51
1660124400000|2022-08-10 09:40:00|13820|13809|13819|13810|13820|13815|13809|13800|730
1660124700000|2022-08-10 09:45:00|13830|13816|13818|13810|13830|13816|13818|13810|710
1660125000000|2022-08-10 09:50:00|13816|13801|13810|13800|13818|13801|13810|13800|3616
1660125300000|2022-08-10 09:55:00|13809|13805|13817|13806|13817|13811|13809|13800|1264
1660125600000|2022-08-10 10:00:00|13809|13800|13817|13800|13817|13800|13809|13800|304
1660125900000|2022-08-10 10:05:00|13810||13815||13817||13810||1465
1660126200000|2022-08-10 10:10:00|13817|13803|13809|13800|13817|13803|13803|13800|1121
1660126500000|2022-08-10 10:15:00|13817|13806|13817|13808|13817|13808|13817|13800|964
1660126800000|2022-08-10 10:20:00|13816|13800|13816|13800|13816|13800|13815|13800|614
1660127100000|2022-08-10 10:25:00|13820|13803|13817|13800|13820|13803|13803|13800|324
1660127400000|2022-08-10 10:30:00|13820|13801|13820|13801|13820|13817|13820|13801|1065
1660127700000|2022-08-10 10:35:00|13825|13805|13822|13810|13825|13820|13822|13801|1237
1660128000000|2022-08-10 10:40:00|13821|13800|13820|13800|13821|13801|13818|13800|418
1660128300000|2022-08-10 10:45:00|13816|13802|13810|13802|13821|13802|13808|13800|1412
1660128600000|2022-08-10 10:50:00||13800||13800||13800||13800|1254
1660128900000|2022-08-10 10:55:00|13809|13802|13821|13800|13821|13815|13809|13800|1266
1660129200000|2022-08-10 11:00:00|13819|13798|13792|13785|13821|13802|13790|13781|8965
1660129500000|2022-08-10 11:05:00|13793|13792|13815|13805|13815|13810|13793|13785|5367
1660129800000|2022-08-10 11:10:00|13810|13808|13814|13810|13815|13810|13808|13805|2603
1660130100000|2022-08-10 11:15:00|13820|13811|13822|13818|13822|13818|13814|13810|11730
1660130400000|2022-08-10 11:20:00|13825|13820|13827|13821|13834|13831|13825|13818|4659
1660130700000|2022-08-10 11:25:00|13830|13827|13825|13821|13830|13827|13825|13821|1976
1660131000000|2022-08-10 11:30:00|13830|13822|13834|13830|13834|13830|13826|13822|2068
1660131300000|2022-08-10 11:35:00|13837|13825|13835|13831|13837|13833|13833|13825|3313
1660131600000|2022-08-10 11:40:00|13837|13830|13847|13833|13847|13838|13835|13821|6333
1660131900000|2022-08-10 11:45:00|13845|13837|13838|13833|13845|13837|13835|13833|3314
1660132200000|2022-08-10 11:50:00|13840|13836|13866|13854|13866|13854|13838|13833|9414
1660132500000|2022-08-10 11:55:00|13861|13861|13865|13854|13875|13863|13860|13854|11613
1660132800000|2022-08-10 12:00:00|13870|13857|13873|13860|13875|13870|13870|13854|6189
1660133100000|2022-08-10 12:05:00|13870|13865|13874|13868|13874|13870|13867|13865|9140
1660133400000|2022-08-10 12:10:00|13875|13874|13875|13872|13875|13874|13870|13868|9223
1660133700000|2022-08-10 12:15:00|13880|13873|13883|13872|13888|13886|13878|13872|21331
1660134000000|2022-08-10 12:20:00|13879|13874|13873|13861|13886|13881|13866|13860|10622
1660134300000|2022-08-10 12:25:00|13869|13862|13899|13872|13900|13880|13866|13862|13498
1660134600000|2022-08-10 12:30:00|13900|13880|14195|14178|14200|14199|13900|13875|220674
1660134900000|2022-08-10 12:35:00|14192|14177|14180|14168|14200|14195|14141|14125|86061
1660135200000|2022-08-10 12:40:00|14175|14173|14210|14200|14211|14209|14175|14173|80406
1660135500000|2022-08-10 12:45:00|14207|14201|14242|14230|14244|14238|14198|14181|135813
1660135800000|2022-08-10 12:50:00|14240|14235|14194|14188|14240|14235|14186|14180|114562
1660136100000|2022-08-10 12:55:00|14195|14195|14204|14194|14209|14206|14190|14185|59684
1660136400000|2022-08-10 13:00:00|14200|14195|14215|14210|14223|14213|14195|14189|27213
1660136700000|2022-08-10 13:05:00|14214|14202|14173|14165|14215|14205|14166|14161|80078
1660137000000|2022-08-10 13:10:00|14172|14168|14164|14155|14172|14168|14154|14151|24850
1660137300000|2022-08-10 13:15:00|14163|14152|14198|14190|14200|14197|14158|14151|23957
1660137600000|2022-08-10 13:20:00|14200|14191|14198|14195|14200|14197|14172|14165|43413
1660137900000|2022-08-10 13:25:00|14197|14190|14290|14282|14295|14291|14194|14190|118607
1660138200000|2022-08-10 13:30:00|14278|14277|14279|14273|14422|14420|14258|14256|1987576
1660138500000|2022-08-10 13:35:00|14280|14274|14251|14249|14320|14316|14223|14221|843081
1660138800000|2022-08-10 13:40:00|14252|14250|14268|14262|14308|14306|14236|14233|592533
1660139100000|2022-08-10 13:45:00|14269|14266|14266|14262|14305|14304|14222|14221|588114
1660139400000|2022-08-10 13:50:00|14264|14263|14182|14180|14289|14286|14170|14167|515603
1660139700000|2022-08-10 13:55:00|14186|14181|14167|14164|14194|14191|14136|14133|451362
1660140000000|2022-08-10 14:00:00|14168|14165|14207|14204|14208|14205|14121|14120|510800
1660140300000|2022-08-10 14:05:00|14205|14203|14194|14191|14233|14230|14159|14157|489433
1660140600000|2022-08-10 14:10:00|14196|14190|14190|14187|14234|14231|14169|14165|394813
1660140900000|2022-08-10 14:15:00|14189|14186|14135|14133|14208|14206|14135|14133|354049
1660141200000|2022-08-10 14:20:00|14136|14135|14154|14152|14169|14166|14102|14101|289727
1660141500000|2022-08-10 14:25:00|14152|14151|14166|14163|14175|14173|14149|14146|211837
1660141800000|2022-08-10 14:30:00|14165|14164|14184|14182|14189|14187|14150|14150|247103
1660142100000|2022-08-10 14:35:00|14186|14183|14183|14181|14211|14209|14181|14179|295247
1660142400000|2022-08-10 14:40:00|14182|14180|14245|14242|14250|14249|14178|14176|272350
1660142700000|2022-08-10 14:45:00|14248|14243|14243|14242|14254|14253|14223|14221|242405
1660143000000|2022-08-10 14:50:00|14242|14241|14228|14226|14264|14262|14227|14226|210081
1660143300000|2022-08-10 14:55:00|14230|14229|14246|14245|14247|14245|14214|14212|195062
1660143600000|2022-08-10 15:00:00|14248|14246|14288|14287|14288|14287|14244|14243|309502
1660143900000|2022-08-10 15:05:00|14289|14288|14295|14293|14325|14324|14281|14280|550665
1660144200000|2022-08-10 15:10:00|14297|14294|14245|14244|14299|14297|14233|14231|306666
1660144500000|2022-08-10 15:15:00|14247|14245|14233|14232|14251|14250|14223|14221|228702
1660144800000|2022-08-10 15:20:00|14232|14231|14228|14227|14242|14241|14214|14212|218793
1660145100000|2022-08-10 15:25:00|14227|14225|14208|14206|14228|14226|14200|14200|271041
1660145400000|2022-08-10 15:30:00|14209|14207|14240|14239|14259|14258|14208|14206|237716
1660145700000|2022-08-10 15:35:00|14241|14238|14225|14222|14247|14245|14217|14215|230567
1660146000000|2022-08-10 15:40:00|14226|14223|14242|14241|14244|14243|14226|14223|179534
1660146300000|2022-08-10 15:45:00|14241|14240|14253|14252|14258|14257|14238|14237|163126
1660146600000|2022-08-10 15:50:00|14254|14253|14247|14246|14261|14260|14232|14231|204066
1660146900000|2022-08-10 15:55:00|14249|14247|14249|14248|14254|14252|14240|14239|115951
1660147200000|2022-08-10 16:00:00|14248|14247|14222|14221|14256|14255|14214|14213|201928
1660147500000|2022-08-10 16:05:00|14223|14220|14221|14220|14226|14224|14203|14202|120330
1660147800000|2022-08-10 16:10:00|14220|14219|14230|14229|14242|14240|14218|14217|173525
1660148100000|2022-08-10 16:15:00|14231|14230|14212|14209|14248|14247|14206|14203|251005
1660148400000|2022-08-10 16:20:00|14211|14210|14208|14207|14215|14213|14185|14184|195665
1660148700000|2022-08-10 16:25:00|14207|14206|14233|14232|14234|14233|14196|14195|207892
1660149000000|2022-08-10 16:30:00|14232|14231|14258|14256|14259|14257|14230|14229|181613
1660149300000|2022-08-10 16:35:00|14257|14257|14275|14273|14281|14280|14254|14253|176379
1660149600000|2022-08-10 16:40:00|14274|14272|14261|14260|14276|14275|14247|14245|166706
1660149900000|2022-08-10 16:45:00|14262|14261|14255|14254|14265|14264|14240|14238|154615
1660150200000|2022-08-10 16:50:00|14256|14255|14254|14253|14258|14257|14241|14240|126464
1660150500000|2022-08-10 16:55:00|14255|14255|14248|14247|14259|14257|14243|14242|124048
1660150800000|2022-08-10 17:00:00|14249|14248|14227|14225|14249|14248|14212|14211|174596
1660151100000|2022-08-10 17:05:00|14226|14224|14249|14248|14252|14250|14225|14224|124147
1660151400000|2022-08-10 17:10:00|14250|14249|14268|14267|14270|14269|14249|14248|143646
1660151700000|2022-08-10 17:15:00|14267|14266|14287|14284|14294|14292|14260|14259|139067
1660152000000|2022-08-10 17:20:00|14286|14282|14279|14278|14287|14282|14268|14267|116869
1660152300000|2022-08-10 17:25:00|14278|14277|14266|14263|14284|14282|14262|14260|150583
1660152600000|2022-08-10 17:30:00|14264|14264|14248|14246|14270|14268|14239|14237|134555
1660152900000|2022-08-10 17:35:00|14247|14247|14269|14268|14269|14268|14242|14240|96445
1660153200000|2022-08-10 17:40:00|14268|14267|14261|14260|14269|14267|14251|14250|63157
1660153500000|2022-08-10 17:45:00|14262|14261|14282|14280|14282|14280|14258|14256|103130
1660153800000|2022-08-10 17:50:00|14283|14281|14284|14282|14287|14285|14271|14270|85122
1660154100000|2022-08-10 17:55:00|14283|14283|14262|14261|14288|14287|14254|14252|162720
1660154400000|2022-08-10 18:00:00|14263|14260|14274|14271|14274|14273|14256|14254|97892
1660154700000|2022-08-10 18:05:00|14273|14272|14253|14251|14274|14273|14248|14246|94646
1660155000000|2022-08-10 18:10:00|14252|14250|14236|14235|14255|14254|14234|14233|150602
1660155300000|2022-08-10 18:15:00|14237|14236|14249|14248|14252|14251|14237|14236|136179
1660155600000|2022-08-10 18:20:00|14248|14246|14250|14249|14264|14263|14246|14245|96834
1660155900000|2022-08-10 18:25:00|14251|14250|14245|14243|14257|14255|14244|14242|123543
1660156200000|2022-08-10 18:30:00|14244|14242|14234|14232|14245|14242|14203|14202|215058
1660156500000|2022-08-10 18:35:00|14233|14233|14238|14236|14243|14242|14230|14229|121436
1660156800000|2022-08-10 18:40:00|14239|14237|14252|14251|14260|14259|14237|14236|125113
1660157100000|2022-08-10 18:45:00|14253|14252|14234|14233|14257|14256|14233|14230|175914
1660157400000|2022-08-10 18:50:00|14233|14231|14226|14224|14233|14232|14217|14215|136040
1660157700000|2022-08-10 18:55:00|14225|14225|14208|14207|14230|14229|14202|14201|136843
1660158000000|2022-08-10 19:00:00|14207|14205|14239|14238|14240|14239|14200|14200|203301
1660158300000|2022-08-10 19:05:00|14238|14237|14232|14231|14241|14240|14216|14215|167647
1660158600000|2022-08-10 19:10:00|14231|14230|14247|14246|14252|14251|14230|14229|170861
1660158900000|2022-08-10 19:15:00|14248|14247|14250|14249|14257|14256|14238|14236|173619
1660159200000|2022-08-10 19:20:00|14249|14248|14261|14260|14262|14261|14244|14243|151357
1660159500000|2022-08-10 19:25:00|14262|14261|14269|14268|14272|14271|14256|14255|150775
1660159800000|2022-08-10 19:30:00|14268|14267|14264|14263|14270|14269|14256|14255|150728
1660160100000|2022-08-10 19:35:00|14263|14262|14280|14279|14284|14283|14253|14252|267887
1660160400000|2022-08-10 19:40:00|14281|14280|14278|14277|14283|14282|14268|14265|301183
1660160700000|2022-08-10 19:45:00|14277|14276|14263|14262|14288|14287|14256|14255|345960
1660161000000|2022-08-10 19:50:00|14264|14263|14277|14275|14289|14288|14253|14251|592109
1660161300000|2022-08-10 19:55:00|14276|14276|14272|14271|14280|14278|14252|14251|1262814
1660161600000|2022-08-10 20:00:00|14267|14266|14257|14255|14280|14266|14257|14251|5117189
1660161900000|2022-08-10 20:05:00|14258|14251|14250|14246|14258|14251|14250|14246|7450
1660162200000|2022-08-10 20:10:00|14249|14248|14269|14260|14269|14260|14249|14246|6245
1660162500000|2022-08-10 20:15:00|14262|14264|14264|14262|14269|14264|14262|14260|6062
1660162800000|2022-08-10 20:20:00|14268|14260|14264|14262|14268|14263|14262|14260|5587
1660163100000|2022-08-10 20:25:00|14263|14260|14264|14262|14264|14263|14263|14260|5504
1660163400000|2022-08-10 20:30:00|14265|14263|14264|14263|14265|14263|14264|14263|4291
1660163700000|2022-08-10 20:35:00|||||||||1281
1660164000000|2022-08-10 20:40:00|14267|14261|14238|14230|14267|14261|14235|14230|55502
1660164300000|2022-08-10 20:45:00|14240|14231|14234|14231|14240|14231|14234|14231|1426
1660164600000|2022-08-10 20:50:00|14238|14234|14234|14231|14244|14238|14234|14231|9222
1660164900000|2022-08-10 20:55:00|14242|14236|14258|14242|14262|14245|14242|14236|3652
1660165200000|2022-08-10 21:00:00||14240||14248||14248||14240|783
1660165500000|2022-08-10 21:05:00|14250|14240|14250|14235|14250|14243|14250|14231|1770
1660165800000|2022-08-10 21:10:00||14243||14243||14243||14240|499
1660166100000|2022-08-10 21:15:00|14247|14246|14250|14246|14250|14246|14247|14246|1525
1660166400000|2022-08-10 21:20:00|14248||14247||14250||14247||1152
1660166700000|2022-08-10 21:25:00|14249|14247|14250|14246|14250|14247|14248|14245|2622
1660167000000|2022-08-10 21:30:00||14245||14240||14245||14235|503
1660167300000|2022-08-10 21:35:00|14243|14242|14248|14242|14249|14243|14243|14242|1948
1660167600000|2022-08-10 21:40:00|14249|14243|14249|14242|14250|14243|14248|14242|2216
1660167900000|2022-08-10 21:45:00|14248|14240|14242|14240|14248|14240|14242|14231|849
1660168200000|2022-08-10 21:50:00|14248|14241|14249|14239|14249|14241|14248|14239|2448
1660168500000|2022-08-10 21:55:00|14248|14242|14248|14242|14248|14242|14245|14241|702
1660168800000|2022-08-10 22:00:00|14245|14239|14235|14231|14248|14239|14235|14231|2868
1660169100000|2022-08-10 22:05:00|14245|14232|14245|14232|14245|14232|14245|14232|463
1660169400000|2022-08-10 22:10:00|14244||14240||14244||14240||398
1660169700000|2022-08-10 22:15:00|14237|14236|14235|14232|14237|14236|14235|14232|576
1660170000000|2022-08-10 22:20:00|14236|14237|14240|14237|14240|14237|14236|14237|614
1660170300000|2022-08-10 22:25:00|14239|14239|14239|14233|14239|14239|14239|14232|864
1660170600000|2022-08-10 22:30:00|14240|14239|14240|14233|14240|14239|14240|14233|1405
1660170900000|2022-08-10 22:35:00|14245|14236|14243|14237|14245|14238|14241|14236|3624
1660171200000|2022-08-10 22:40:00|14237|14236|14244|14222|14244|14236|14220|14213|9197
1660171500000|2022-08-10 22:45:00|14243|14223|14243|14236|14244|14236|14242|14223|1547
1660171800000|2022-08-10 22:50:00|14244|14240|14244|14225|14244|14240|14230|14225|3531
1660172100000|2022-08-10 22:55:00||14230||14240||14240||14230|654
1660172400000|2022-08-10 23:00:00|14241|14230|14244|14231|14244|14233|14240|14230|814
1660172700000|2022-08-10 23:05:00|14242|14235|14244|14240|14244|14240|14242|14235|1452
1660173000000|2022-08-10 23:10:00|14245|14244|14245|14237|14245|14244|14240|14237|6866
1660173300000|2022-08-10 23:15:00|14244|14242|14244|14238|14244|14242|14241|14238|1477
1660173600000|2022-08-10 23:20:00|14245|14240|14249|14244|14249|14245|14245|14240|2541
1660173900000|2022-08-10 23:25:00|14246|14245|14248|14245|14250|14246|14246|14244|1991
1660174200000|2022-08-10 23:30:00|14250|14246|14250|14248|14250|14248|14248|14246|1590
1660174500000|2022-08-10 23:35:00|14251|14246|14251|14246|14251|14246|14251|14245|1450
1660174800000|2022-08-10 23:40:00|14255|14250|14257|14250|14260|14251|14250|14245|1572
1660175100000|2022-08-10 23:45:00|14255|14251|14256|14252|14258|14257|14255|14251|2930
1660175400000|2022-08-10 23:50:00|14251|14251|14261|14260|14265|14260|14251|14245|6600
1660175700000|2022-08-10 23:55:00|14260|14258|14269|14254|14269|14265|14260|14251|5678
1660204800000|2022-08-11 08:00:00|14350|14306|14348|14324|14350|14338|14330|14305|1775
1660205100000|2022-08-11 08:05:00|14340|14320|14340|14314|14340|14325|14329|14295|2312
1660205400000|2022-08-11 08:10:00|14339|14312|14338|14323|14339|14329|14338|14300|331
1660205700000|2022-08-11 08:15:00|14339|14325|14337|14325|14339|14325|14337|14325|1655
1660206000000|2022-08-11 08:20:00|14336|14327|14320|14301|14336|14327|14319|14301|2676
1660206300000|2022-08-11 08:25:00|14323|14315|14320|14301|14323|14315|14318|14301|1018
1660206600000|2022-08-11 08:30:00|14319|14300|14305|14298|14319|14300|14299|14291|2231
1660206900000|2022-08-11 08:35:00|14304|14301|14312|14298|14319|14305|14304|14298|2163
1660207200000|2022-08-11 08:40:00|14311|14301|14309|14300|14312|14301|14309|14298|276
1660207500000|2022-08-11 08:45:00|14312|14291|14298|14290|14312|14291|14298|14290|2329
1660207800000|2022-08-11 08:50:00|14309|14292|14270|14251|14311|14298|14264|14251|6886
1660208100000|2022-08-11 08:55:00|14278|14255|14298|14261|14298|14270|14269|14251|2170
1660208400000|2022-08-11 09:00:00|14300|14263|14300|14271|14300|14271|14300|14259|168
1660208700000|2022-08-11 09:05:00|14299|14273|14299|14275|14299|14276|14299|14271|146
1660209000000|2022-08-11 09:10:00|14280|14271|14298|14271|14299|14280|14280|14271|432
1660209300000|2022-08-11 09:15:00|14299|14280|14299|14271|14299|14280|14297|14271|33
1660209600000|2022-08-11 09:20:00|14295|14278|14299|14271|14299|14278|14291|14271|419
1660209900000|2022-08-11 09:25:00|14297||14299||14299||14295||271
1660210200000|2022-08-11 09:30:00|14297|14283|14312|14295|14312|14300|14296|14283|2141
1660210500000|2022-08-11 09:35:00|14333|14283|14330|14317|14335|14320|14318|14283|2042
1660210800000|2022-08-11 09:40:00|14329|14306|14326|14300|14329|14322|14300|14281|1437
1660211100000|2022-08-11 09:45:00|14320|14306|14326|14307|14326|14309|14320|14300|551
1660211400000|2022-08-11 09:50:00|14325|14305|14325|14305|14326|14306|14325|14305|800
1660211700000|2022-08-11 09:55:00|14321|14300|14320|14300|14325|14303|14316|14300|591
1660212000000|2022-08-11 10:00:00|14316|14306|14305|14290|14316|14306|14300|14271|2225
1660212300000|2022-08-11 10:05:00|14300|14286|14300|14286|14300|14286|14299|14286|426
1660212600000|2022-08-11 10:10:00|14295|14280|14300|14278|14300|14280|14295|14276|383
1660212900000|2022-08-11 10:15:00|14298|14286|14295|14278|14298|14286|14295|14272|249
1660213200000|2022-08-11 10:20:00|14298|14275|14294|14277|14298|14287|14289|14273|207
1660213500000|2022-08-11 10:25:00|14295|14278|14305|14279|14305|14291|14295|14272|1583
1660213800000|2022-08-11 10:30:00|14279|14271|14300|14271|14305|14271|14278|14271|3644
1660214100000|2022-08-11 10:35:00|14289|14291|14298|14275|14300|14298|14289|14273|621
1660214400000|2022-08-11 10:40:00|14299|14276|14293|14275|14299|14278|14292|14275|35
1660214700000|2022-08-11 10:45:00|14299|14298|14299|14288|14299|14298|14293|14275|702
1660215000000|2022-08-11 10:50:00|14298|14279|14296|14271|14298|14279|14285|14271|1377
1660215300000|2022-08-11 10:55:00|14298|14272|14290|14272|14299|14282|14285|14272|1350
1660215600000|2022-08-11 11:00:00|14299|14298|14296|14285|14299|14298|14280|14277|10638
1660215900000|2022-08-11 11:05:00|14295|14280|14298|14279|14298|14290|14280|14278|7653
1660216200000|2022-08-11 11:10:00|14297|14280|14289|14277|14297|14292|14289|14277|2383
1660216500000|2022-08-11 11:15:00|14294|14282|14298|14296|14300|14296|14293|14277|4999
1660216800000|2022-08-11 11:20:00|14299|14295|14299|14293|14299|14298|14295|14292|5460
1660217100000|2022-08-11 11:25:00|14300|14295|14305|14300|14305|14303|14298|14295|5023
1660217400000|2022-08-11 11:30:00|14309|14302|14310|14300|14310|14305|14303|14300|7560
1660217700000|2022-08-11 11:35:00|14309|14302|14325|14318|14325|14319|14309|14300|7786
1660218000000|2022-08-11 11:40:00|14324|14320|14325|14324|14325|14324|14323|14318|6852
1660218300000|2022-08-11 11:45:00|14326|14320|14332|14325|14332|14331|14325|14320|15950
1660218600000|2022-08-11 11:50:00|14330|14330|14333|14325|14333|14330|14327|14325|6583
1660218900000|2022-08-11 11:55:00|14330|14330|14335|14328|14335|14330|14329|14325|8351
1660219200000|2022-08-11 12:00:00|14336|14331|14345|14335|14349|14346|14336|14328|16367
1660219500000|2022-08-11 12:05:00|14349|14337|14346|14337|14349|14342|14340|14335|14564
1660219800000|2022-08-11 12:10:00|14342|14339|14344|14339|14345|14341|14342|14339|3176
1660220100000|2022-08-11 12:15:00|14345|14340|14350|14343|14350|14349|14344|14340|16182
1660220400000|2022-08-11 12:20:00|14348|14347|14361|14350|14361|14360|14348|14346|25214
1660220700000|2022-08-11 12:25:00|14359|14355|14361|14355|14361|14360|14358|14355|12611
1660221000000|2022-08-11 12:30:00|14360|14357|14365|14350|14386|14377|14345|14340|35468
1660221300000|2022-08-11 12:35:00|14364|14346|14370|14365|14380|14367|14341|14330|25035
1660221600000|2022-08-11 12:40:00|14369|14367|14398|14389|14399|14397|14369|14366|26531
1660221900000|2022-08-11 12:45:00|14399|14392|14400|14396|14400|14398|14393|14389|26355
1660222200000|2022-08-11 12:50:00|14398|14398|14407|14401|14419|14413|14398|14395|35461
1660222500000|2022-08-11 12:55:00|14405|14400|14420|14419|14422|14419|14397|14396|14153
1660222800000|2022-08-11 13:00:00|14419|14418|14429|14425|14429|14426|14415|14408|36662
1660223100000|2022-08-11 13:05:00|14427|14420|14425|14419|14427|14422|14416|14415|14316
1660223400000|2022-08-11 13:10:00|14424|14420|14419|14417|14430|14427|14416|14415|18811
1660223700000|2022-08-11 13:15:00|14420|14418|14420|14412|14428|14423|14406|14405|23025
1660224000000|2022-08-11 13:20:00|14412|14409|14415|14406|14420|14418|14399|14395|20554
1660224300000|2022-08-11 13:25:00|14414|14404|14389|14385|14418|14414|14385|14380|24927
1660224600000|2022-08-11 13:30:00|14386|14386|14319|14317|14433|14429|14303|14300|884162
1660224900000|2022-08-11 13:35:00|14318|14316|14367|14362|14410|14408|14310|14308|419447
1660225200000|2022-08-11 13:40:00|14364|14363|14345|14342|14400|14397|14339|14336|297104
1660225500000|2022-08-11 13:45:00|14346|14343|14354|14351|14361|14358|14306|14304|328577
1660225800000|2022-08-11 13:50:00|14355|14352|14343|14339|14364|14362|14318|14316|245959
1660226100000|2022-08-11 13:55:00|14341|14338|14313|14311|14344|14343|14304|14302|223795
1660226400000|2022-08-11 14:00:00|14314|14312|14389|14385|14400|14398|14313|14311|355396
1660226700000|2022-08-11 14:05:00|14390|14387|14375|14372|14400|14398|14365|14362|276483
1660227000000|2022-08-11 14:10:00|14376|14373|14422|14418|14425|14423|14348|14345|353312
1660227300000|2022-08-11 14:15:00|14421|14419|14445|14442|14450|14448|14415|14413|398489
1660227600000|2022-08-11 14:20:00|14443|14440|14383|14380|14444|14440|14375|14373|220950
1660227900000|2022-08-11 14:25:00|14384|14381|14369|14368|14386|14384|14365|14363|164820
1660228200000|2022-08-11 14:30:00|14370|14369|14358|14355|14375|14373|14339|14336|243492
1660228500000|2022-08-11 14:35:00|14356|14353|14355|14351|14373|14372|14341|14339|210400
1660228800000|2022-08-11 14:40:00|14354|14348|14325|14321|14354|14352|14314|14313|220739
1660229100000|2022-08-11 14:45:00|14324|14323|14283|14281|14329|14328|14267|14265|423424
1660229400000|2022-08-11 14:50:00|14286|14282|14289|14287|14298|14295|14261|14260|166872
1660229700000|2022-08-11 14:55:00|14290|14289|14301|14298|14306|14305|14278|14276|185893
1660230000000|2022-08-11 15:00:00|14302|14300|14264|14261|14309|14307|14244|14243|207759
1660230300000|2022-08-11 15:05:00|14263|14260|14200|14197|14265|14263|14182|14180|319317
1660230600000|2022-08-11 15:10:00|14198|14195|14175|14172|14198|14195|14155|14153|417049
1660230900000|2022-08-11 15:15:00|14174|14171|14115|14112|14181|14179|14109|14108|284955
1660231200000|2022-08-11 15:20:00|14117|14113|14157|14154|14159|14158|14114|14112|254735
1660231500000|2022-08-11 15:25:00|14158|14153|14198|14195|14206|14203|14155|14153|210216
1660231800000|2022-08-11 15:30:00|14199|14196|14210|14208|14224|14222|14186|14184|166946
1660232100000|2022-08-11 15:35:00|14213|14210|14218|14214|14243|14239|14197|14195|193976
1660232400000|2022-08-11 15:40:00|14217|14215|14225|14223|14238|14236|14207|14205|162679
1660232700000|2022-08-11 15:45:00|14224|14222|14170|14168|14228|14226|14165|14162|179680
1660233000000|2022-08-11 15:50:00|14172|14169|14157|14155|14173|14171|14132|14130|183289
1660233300000|2022-08-11 15:55:00|14158|14156|14165|14163|14183|14182|14141|14138|145382
1660233600000|2022-08-11 16:00:00|14164|14162|14166|14163|14183|14181|14148|14145|195172
1660233900000|2022-08-11 16:05:00|14167|14164|14167|14164|14171|14170|14144|14142|109786
1660234200000|2022-08-11 16:10:00|14166|14165|14163|14160|14180|14179|14146|14145|131824
1660234500000|2022-08-11 16:15:00|14164|14161|14160|14158|14182|14179|14147|14145|129971
1660234800000|2022-08-11 16:20:00|14158|14156|14165|14164|14169|14166|14143|14141|98276
1660235100000|2022-08-11 16:25:00|14167|14165|14188|14185|14190|14188|14162|14160|134246
1660235400000|2022-08-11 16:30:00|14189|14186|14222|14221|14228|14227|14186|14184|205206
1660235700000|2022-08-11 16:35:00|14223|14222|14212|14211|14225|14223|14208|14206|103458
1660236000000|2022-08-11 16:40:00|14210|14209|14208|14206|14215|14213|14195|14194|90585
1660236300000|2022-08-11 16:45:00|14207|14207|14202|14200|14209|14208|14183|14182|67758
1660236600000|2022-08-11 16:50:00|14204|14201|14209|14207|14216|14215|14201|14199|75454
1660236900000|2022-08-11 16:55:00|14210|14208|14204|14201|14214|14211|14197|14196|75233
1660237200000|2022-08-11 17:00:00|14205|14202|14180|14177|14207|14205|14173|14171|86916
1660237500000|2022-08-11 17:05:00|14181|14178|14172|14170|14198|14195|14170|14168|92342
1660237800000|2022-08-11 17:10:00|14171|14169|14200|14199|14204|14203|14171|14169|106890
1660238100000|2022-08-11 17:15:00|14199|14198|14213|14212|14227|14226|14188|14187|138629
1660238400000|2022-08-11 17:20:00|14214|14213|14196|14194|14221|14219|14195|14193|88497
1660238700000|2022-08-11 17:25:00|14197|14195|14170|14167|14205|14203|14166|14165|106141
1660239000000|2022-08-11 17:30:00|14168|14166|14165|14164|14189|14186|14161|14160|105733
1660239300000|2022-08-11 17:35:00|14164|14163|14171|14169|14181|14180|14163|14161|72641
1660239600000|2022-08-11 17:40:00|14170|14170|14169|14167|14181|14179|14164|14163|78233
1660239900000|2022-08-11 17:45:00|14168|14166|14145|14143|14169|14168|14144|14142|144881
1660240200000|2022-08-11 17:50:00|14143|14142|14135|14133|14161|14159|14129|14128|109198
1660240500000|2022-08-11 17:55:00|14136|14134|14127|14125|14137|14135|14107|14106|179644
1660240800000|2022-08-11 18:00:00|14125|14122|14071|14069|14127|14125|14062|14060|355438
1660241100000|2022-08-11 18:05:00|14070|14067|14052|14051|14076|14074|14047|14045|248032
1660241400000|2022-08-11 18:10:00|14054|14052|14042|14041|14064|14062|14036|14034|175824
1660241700000|2022-08-11 18:15:00|14043|14042|14064|14062|14068|14066|14032|14030|270777
1660242000000|2022-08-11 18:20:00|14063|14061|14065|14064|14069|14067|14045|14044|155292
1660242300000|2022-08-11 18:25:00|14064|14063|14064|14063|14075|14073|14056|14055|98467
1660242600000|2022-08-11 18:30:00|14063|14061|14043|14041|14065|14064|14035|14033|145783
1660242900000|2022-08-11 18:35:00|14044|14042|14043|14041|14063|14061|14039|14038|130798
1660243200000|2022-08-11 18:40:00|14044|14042|14035|14032|14055|14054|14030|14029|164452
1660243500000|2022-08-11 18:45:00|14036|14033|14050|14049|14052|14050|14025|14022|176937
1660243800000|2022-08-11 18:50:00|14049|14047|13978|13976|14049|14047|13977|13976|392383
1660244100000|2022-08-11 18:55:00|13979|13977|14026|14024|14030|14028|13979|13977|254613
1660244400000|2022-08-11 19:00:00|14025|14025|14027|14026|14038|14036|14016|14015|159898
1660244700000|2022-08-11 19:05:00|14028|14025|14018|14016|14028|14025|13985|13984|279505
1660245000000|2022-08-11 19:10:00|14019|14017|14022|14019|14027|14026|13999|13997|183476
1660245300000|2022-08-11 19:15:00|14021|14021|14035|14033|14048|14047|14016|14014|188671
1660245600000|2022-08-11 19:20:00|14034|14032|14028|14027|14055|14053|14028|14027|116283
1660245900000|2022-08-11 19:25:00|14029|14026|14044|14042|14049|14048|14027|14025|165988
1660246200000|2022-08-11 19:30:00|14043|14043|14069|14067|14075|14074|14032|14031|174223
1660246500000|2022-08-11 19:35:00|14068|14068|14040|14038|14068|14068|14033|14031|151412
1660246800000|2022-08-11 19:40:00|14039|14037|14040|14037|14057|14056|14029|14028|190902
1660247100000|2022-08-11 19:45:00|14039|14038|14031|14028|14040|14039|14015|14014|321011
1660247400000|2022-08-11 19:50:00|14030|14025|14060|14057|14064|14062|14019|14010|438115
1660247700000|2022-08-11 19:55:00|14059|14056|14068|14067|14070|14067|14048|14046|772799
1660248000000|2022-08-11 20:00:00|14074|14045|14080|14070|14080|14073|14064|14035|2545944
1660248300000|2022-08-11 20:05:00|14076|14071|14080|14077|14080|14077|14066|14056|18657
1660248600000|2022-08-11 20:10:00|14085|14075|14089|14072|14098|14094|14078|14070|8112
1660248900000|2022-08-11 20:15:00|14085|14073|14089|14086|14090|14088|14080|14073|4325
1660249200000|2022-08-11 20:20:00|14088|14085|14098|14089|14098|14089|14087|14084|8767
1660249500000|2022-08-11 20:25:00|14096|14086|14107|14102|14107|14105|14095|14086|14643
1660249800000|2022-08-11 20:30:00|14106|14103|14103|14101|14106|14103|14100|14098|2332
1660250100000|2022-08-11 20:35:00|14106|14102|14106|14100|14111|14109|14106|14100|12990
1660250400000|2022-08-11 20:40:00|14111|14108|14110|14100|14111|14108|14105|14100|7655
1660250700000|2022-08-11 20:45:00||14102||14102||14102||14102|559
1660251000000|2022-08-11 20:50:00|14103|14100|14103|14101|14105|14101|14103|14100|214
1660251300000|2022-08-11 20:55:00|14105|14100|14108|14105|14109|14105|14105|14100|2085
1660251600000|2022-08-11 21:00:00|14107|14100|14107|14090|14107|14100|14107|14090|2088
1660251900000|2022-08-11 21:05:00|14104|14099|14100|14091|14104|14099|14100|14090|211
1660252200000|2022-08-11 21:10:00|14095|14094|14100|14090|14100|14094|14090|14084|6552
1660252500000|2022-08-11 21:15:00|14096|14092|14095|14092|14100|14095|14095|14092|430
1660252800000|2022-08-11 21:20:00|14093|14084|14093|14088|14093|14088|14093|14084|309
1660253100000|2022-08-11 21:25:00|14095|14090|14100|14092|14100|14092|14093|14090|2555
1660253400000|2022-08-11 21:30:00|14098|14098|14100|14098|14100|14098|14098|14091|2484
1660253700000|2022-08-11 21:35:00|14105|14101|14107|14098|14107|14105|14105|14098|2811
1660254000000|2022-08-11 21:40:00|14100|14097|14096|14094|14100|14097|14096|14092|640
1660254300000|2022-08-11 21:45:00|14095|14092|14092|14088|14095|14092|14092|14088|529
1660254600000|2022-08-11 21:50:00|||||||||125
1660254900000|2022-08-11 21:55:00|14100|14090|14100|14095|14100|14095|14100|14090|3268
1660255200000|2022-08-11 22:00:00|14095|14088|14090|14070|14100|14091|14075|14070|7869
1660255500000|2022-08-11 22:05:00|14088|14073|14090|14080|14090|14085|14073|14070|1855
1660255800000|2022-08-11 22:10:00|14080|14082|14098|14090|14099|14094|14080|14078|6534
1660256100000|2022-08-11 22:15:00|14099|14094|14088|14078|14099|14094|14088|14078|1980
1660256400000|2022-08-11 22:20:00|14085|14081|14090|14088|14090|14088|14085|14078|2241
1660256700000|2022-08-11 22:25:00|14094|14090|14094|14088|14094|14090|14089|14088|1321
1660257000000|2022-08-11 22:30:00|14097|14089|14098|14089|14098|14089|14090|14089|2395
1660257300000|2022-08-11 22:35:00|14090|14088|14088|14078|14090|14088|14086|14078|1469
1660257600000|2022-08-11 22:40:00|14080|14075|14080|14075|14085|14076|14080|14075|1648
1660257900000|2022-08-11 22:45:00|14085|14076|14085|14079|14085|14080|14085|14076|2610
1660258200000|2022-08-11 22:50:00||14081||14081||14081||14080|502
1660258500000|2022-08-11 22:55:00|14088|14082|14090|14085|14090|14085|14088|14082|453
1660258800000|2022-08-11 23:00:00|14085|14083|14099|14080|14099|14085|14085|14075|2873
1660259100000|2022-08-11 23:05:00|14095|14082|14099|14091|14099|14095|14095|14082|1098
1660259400000|2022-08-11 23:10:00||14090||14090||14091||14090|817
1660259700000|2022-08-11 23:15:00|14093|14088|14095|14086|14095|14090|14091|14086|1026
1660260000000|2022-08-11 23:20:00|14099|14090|14094|14090|14099|14095|14094|14090|2193
1660260300000|2022-08-11 23:25:00|14097|14087|14088|14087|14098|14090|14088|14087|1555
1660260600000|2022-08-11 23:30:00|14098|14088|14098|14096|14098|14096|14090|14087|1797
1660260900000|2022-08-11 23:35:00||14089||14089||14090||14089|268
1660261200000|2022-08-11 23:40:00|14095|14091|14094|14089|14095|14092|14094|14089|1155
1660261500000|2022-08-11 23:45:00|14095|14090|14095|14089|14095|14090|14095|14089|931
1660261800000|2022-08-11 23:50:00|14093|14091|14095|14090|14095|14091|14093|14090|1019
1660262100000|2022-08-11 23:55:00|14090|14089|14094|14093|14099|14093|14089|14088|6911
1660291200000|2022-08-12 08:00:00|14199|14138|14169|14140|14199|14140|14168|14112|643
1660291500000|2022-08-12 08:05:00|14155|14141|14155|14141|14169|14145|14155|14141|1681
1660291800000|2022-08-12 08:10:00|14169|14140|14170|14151|14170|14160|14143|14140|5062
1660292100000|2022-08-12 08:15:00|14169|14141|14170|14152|14170|14152|14167|14140|93
1660292400000|2022-08-12 08:20:00|14160|14141|14179|14148|14179|14161|14160|14140|1141
1660292700000|2022-08-12 08:25:00|14164|14149|14160|14145|14179|14150|14160|14140|272
1660293000000|2022-08-12 08:30:00|14170|14155|14177|14155|14179|14170|14170|14146|539
1660293300000|2022-08-12 08:35:00|14174|14151|14177|14150|14177|14165|14165|14145|744
1660293600000|2022-08-12 08:40:00|14170|14164|14188|14165|14188|14179|14170|14162|3427
1660293900000|2022-08-12 08:45:00|14200|14174|14210|14187|14213|14187|14200|14165|1050
1660294200000|2022-08-12 08:50:00|14209|14181|14210|14181|14216|14181|14197|14181|337
1660294500000|2022-08-12 08:55:00|14213|14165|14169|14152|14213|14169|14169|14150|1071
1660294800000|2022-08-12 09:00:00|14168|14154|14169|14160|14169|14161|14168|14152|351
1660295100000|2022-08-12 09:05:00|14167|14152|14169|14152|14169|14153|14167|14152|443
1660295400000|2022-08-12 09:10:00|||||||||331
1660295700000|2022-08-12 09:15:00|14180|14160|14185|14161|14185|14161|14180|14160|2109
1660296000000|2022-08-12 09:20:00|14184|14178|14185|14172|14185|14178|14174|14161|380
1660296300000|2022-08-12 09:25:00|14180||14180||14180||14178||604
1660296600000|2022-08-12 09:30:00|14179|14161|14175|14161|14180|14161|14175|14161|967
1660296900000|2022-08-12 09:35:00||14172||14161||14172||14161|500
1660297200000|2022-08-12 09:40:00|14178|14165|14180|14165|14180|14165|14178|14165|1711
1660297500000|2022-08-12 09:45:00|||||||||3
1660297800000|2022-08-12 09:50:00|14188|14169|14187|14169|14198|14174|14185|14169|802
1660298100000|2022-08-12 09:55:00|14204|14170|14187|14165|14204|14187|14165|14160|2739
1660298400000|2022-08-12 10:00:00|14185|14160|14175|14165|14188|14165|14175|14160|159
1660298700000|2022-08-12 10:05:00|14174|14159|14160|14152|14175|14160|14159|14150|2058
1660299000000|2022-08-12 10:10:00|14152|14150|14175|14150|14175|14152|14152|14150|1848
1660299300000|2022-08-12 10:15:00|||||||||171
1660299600000|2022-08-12 10:20:00||14152||14152||14152||14152|226
1660299900000|2022-08-12 10:25:00|14174||14160||14175||14159||256
1660300200000|2022-08-12 10:30:00|14174||14175||14175||14160||194
1660300500000|2022-08-12 10:35:00|||||||||147
1660300800000|2022-08-12 10:40:00|14170|14150|14165|14150|14170|14150|14152|14150|1346
1660301100000|2022-08-12 10:45:00|14155|14151|14170|14150|14170|14154|14155|14150|1529
1660301400000|2022-08-12 10:50:00|14174|14151|14175|14152|14175|14153|14170|14150|46
1660301700000|2022-08-12 10:55:00|14170|14150|14168|14150|14175|14152|14166|14150|1420
1660302000000|2022-08-12 11:00:00|14175|14165|14138|14117|14175|14170|14138|14111|14043
1660302300000|2022-08-12 11:05:00|14137|14123|14137|14130|14140|14134|14129|14120|1347
1660302600000|2022-08-12 11:10:00|14135|14125|14165|14150|14169|14150|14135|14125|4429
1660302900000|2022-08-12 11:15:00|14168|14140|14155|14148|14169|14150|14152|14140|5245
1660303200000|2022-08-12 11:20:00|14159|14143|14140|14135|14160|14145|14140|14135|5364
1660303500000|2022-08-12 11:25:00|14146|14136|14147|14135|14148|14136|14138|14135|2375
1660303800000|2022-08-12 11:30:00|14145|14141|14141|14138|14147|14141|14140|14135|702
1660304100000|2022-08-12 11:35:00|14148|14140|14155|14151|14155|14151|14148|14138|3646
1660304400000|2022-08-12 11:40:00|14154|14150|14145|14135|14155|14150|14144|14135|1325
1660304700000|2022-08-12 11:45:00|14141|14139|14147|14139|14147|14141|14141|14139|483
1660305000000|2022-08-12 11:50:00|14144|14135|14147|14143|14147|14143|14140|14135|1931
1660305300000|2022-08-12 11:55:00|14151|14144|14155|14150|14155|14151|14147|14143|7137
1660305600000|2022-08-12 12:00:00|14160|14149|14160|14150|14160|14155|14159|14149|4479
1660305900000|2022-08-12 12:05:00|14159|14152|14159|14150|14159|14152|14155|14150|418
1660306200000|2022-08-12 12:10:00|14161|14152|14162|14155|14162|14157|14154|14150|2611
1660306500000|2022-08-12 12:15:00|14163|14159|14173|14170|14173|14170|14163|14155|4472
1660306800000|2022-08-12 12:20:00|14175|14173|14180|14178|14185|14181|14171|14170|12636
1660307100000|2022-08-12 12:25:00|14179|14175|14180|14175|14180|14175|14169|14165|3067
1660307400000|2022-08-12 12:30:00|14181|14177|14205|14200|14208|14200|14181|14177|30897
1660307700000|2022-08-12 12:35:00|14208|14202|14192|14188|14208|14203|14189|14185|9396
1660308000000|2022-08-12 12:40:00|14193|14190|14185|14175|14200|14195|14185|14175|7500
1660308300000|2022-08-12 12:45:00|14184|14174|14192|14182|14192|14188|14175|14170|7555
1660308600000|2022-08-12 12:50:00|14200|14180|14195|14190|14200|14194|14190|14180|4136
1660308900000|2022-08-12 12:55:00|14196|14191|14208|14200|14208|14201|14196|14191|4798
1660309200000|2022-08-12 13:00:00|14206|14203|14212|14208|14217|14210|14206|14201|7549
1660309500000|2022-08-12 13:05:00|14209|14203|14210|14200|14215|14212|14196|14194|8037
1660309800000|2022-08-12 13:10:00|14203|14195|14200|14198|14206|14198|14187|14180|24369
1660310100000|2022-08-12 13:15:00|14203|14196|14197|14196|14205|14198|14197|14195|5421
1660310400000|2022-08-12 13:20:00|14196|14195|14206|14200|14206|14202|14196|14195|13980
1660310700000|2022-08-12 13:25:00|14208|14201|14213|14202|14217|14213|14200|14196|26105
1660311000000|2022-08-12 13:30:00|14211|14203|14120|14115|14220|14215|14085|14080|468307
1660311300000|2022-08-12 13:35:00|14121|14113|14085|14081|14142|14140|14072|14071|255958
1660311600000|2022-08-12 13:40:00|14084|14082|14136|14132|14163|14161|14084|14082|328245
1660311900000|2022-08-12 13:45:00|14134|14130|14054|14050|14145|14144|14037|14033|350546
1660312200000|2022-08-12 13:50:00|14055|14051|14061|14058|14087|14085|14031|14029|287454
1660312500000|2022-08-12 13:55:00|14060|14057|14104|14097|14116|14114|14054|14052|193913
1660312800000|2022-08-12 14:00:00|14100|14089|14054|14051|14103|14097|14026|14021|309294
1660313100000|2022-08-12 14:05:00|14055|14052|14095|14092|14125|14122|14033|14032|306364
1660313400000|2022-08-12 14:10:00|14094|14091|14112|14108|14145|14144|14092|14091|354375
1660313700000|2022-08-12 14:15:00|14111|14109|14148|14146|14148|14146|14099|14097|164022
1660314000000|2022-08-12 14:20:00|14147|14145|14124|14121|14155|14154|14118|14116|239578
1660314300000|2022-08-12 14:25:00|14121|14118|14104|14102|14125|14124|14079|14077|264486
1660314600000|2022-08-12 14:30:00|14107|14105|14095|14092|14132|14129|14076|14075|225662
1660314900000|2022-08-12 14:35:00|14093|14091|14065|14062|14115|14113|14045|14043|320625
1660315200000|2022-08-12 14:40:00|14064|14061|14053|14050|14072|14069|14046|14045|162579
1660315500000|2022-08-12 14:45:00|14052|14051|14027|14025|14060|14059|14013|14011|276000
1660315800000|2022-08-12 14:50:00|14026|14024|14050|14048|14058|14056|14019|14018|251557
1660316100000|2022-08-12 14:55:00|14051|14049|14079|14078|14084|14082|14044|14043|204186
1660316400000|2022-08-12 15:00:00|14080|14079|14070|14069|14108|14106|14062|14061|312702
1660316700000|2022-08-12 15:05:00|14071|14070|14074|14071|14078|14077|14055|14053|162563
1660317000000|2022-08-12 15:10:00|14073|14072|14069|14068|14077|14075|14051|14050|157129
1660317300000|2022-08-12 15:15:00|14067|14066|14116|14114|14120|14118|14064|14063|260392
1660317600000|2022-08-12 15:20:00|14118|14115|14140|14139|14152|14151|14113|14112|247525
1660317900000|2022-08-12 15:25:00|14141|14140|14137|14133|14158|14157|14126|14125|214560
1660318200000|2022-08-12 15:30:00|14138|14136|14137|14135|14147|14145|14118|14117|130781
1660318500000|2022-08-12 15:35:00|14136|14134|14147|14144|14156|14154|14130|14128|147516
1660318800000|2022-08-12 15:40:00|14145|14143|14116|14114|14150|14147|14115|14112|118365
1660319100000|2022-08-12 15:45:00|14117|14115|14093|14091|14132|14130|14093|14091|109759
1660319400000|2022-08-12 15:50:00|14094|14092|14085|14083|14101|14100|14076|14075|88031
1660319700000|2022-08-12 15:55:00|14086|14084|14083|14082|14094|14093|14073|14071|107050
1660320000000|2022-08-12 16:00:00|14084|14083|14121|14120|14125|14123|14084|14082|104768
1660320300000|2022-08-12 16:05:00|14120|14118|14122|14121|14136|14135|14108|14106|130847
1660320600000|2022-08-12 16:10:00|14124|14123|14120|14119|14133|14132|14114|14113|93885
1660320900000|2022-08-12 16:15:00|14121|14120|14135|14133|14137|14136|14119|14118|93639
1660321200000|2022-08-12 16:20:00|14136|14134|14149|14148|14149|14148|14129|14128|102338
1660321500000|2022-08-12 16:25:00|14148|14147|14143|14142|14154|14152|14135|14133|134656
1660321800000|2022-08-12 16:30:00|14145|14143|14133|14132|14146|14144|14129|14128|68745
1660322100000|2022-08-12 16:35:00|14132|14131|14123|14121|14138|14137|14121|14120|78748
1660322400000|2022-08-12 16:40:00|14122|14120|14126|14125|14128|14126|14107|14106|95244
1660322700000|2022-08-12 16:45:00|14127|14126|14138|14137|14142|14141|14127|14126|97708
1660323000000|2022-08-12 16:50:00|14137|14136|14112|14111|14137|14136|14109|14107|85445
1660323300000|2022-08-12 16:55:00|14113|14110|14108|14106|14120|14119|14103|14102|71752
1660323600000|2022-08-12 17:00:00|14109|14107|14124|14122|14127|14126|14106|14104|63189
1660323900000|2022-08-12 17:05:00|14125|14124|14145|14144|14145|14144|14124|14122|115246
1660324200000|2022-08-12 17:10:00|14144|14143|14146|14145|14150|14149|14138|14137|102405
1660324500000|2022-08-12 17:15:00|14147|14146|14148|14147|14152|14151|14134|14133|121086
1660324800000|2022-08-12 17:20:00|14149|14146|14143|14141|14160|14159|14142|14141|129904
1660325100000|2022-08-12 17:25:00|14144|14142|14144|14143|14158|14158|14143|14141|104702
1660325400000|2022-08-12 17:30:00|14145|14144|14154|14152|14156|14155|14137|14136|76319
1660325700000|2022-08-12 17:35:00|14153|14153|14149|14146|14155|14154|14136|14134|60209
1660326000000|2022-08-12 17:40:00|14148|14147|14146|14143|14156|14154|14139|14137|84327
1660326300000|2022-08-12 17:45:00|14145|14144|14159|14158|14160|14159|14141|14140|58521
1660326600000|2022-08-12 17:50:00|14160|14159|14173|14171|14175|14174|14154|14153|164694
1660326900000|2022-08-12 17:55:00|14174|14172|14166|14165|14179|14178|14163|14162|108587
1660327200000|2022-08-12 18:00:00|14167|14166|14168|14166|14177|14175|14159|14158|86001
1660327500000|2022-08-12 18:05:00|14167|14167|14165|14163|14170|14169|14156|14153|71657
1660327800000|2022-08-12 18:10:00|14164|14164|14187|14185|14191|14190|14163|14161|104531
1660328100000|2022-08-12 18:15:00|14186|14184|14180|14179|14192|14191|14172|14170|109964
1660328400000|2022-08-12 18:20:00|14179|14178|14187|14186|14187|14186|14172|14170|64934
1660328700000|2022-08-12 18:25:00|14186|14185|14194|14193|14195|14194|14180|14179|107810
1660329000000|2022-08-12 18:30:00|14193|14191|14220|14218|14220|14219|14193|14191|409294
1660329300000|2022-08-12 18:35:00|14219|14219|14191|14190|14220|14219|14185|14183|195962
1660329600000|2022-08-12 18:40:00|14192|14191|14198|14196|14199|14198|14188|14187|115058
1660329900000|2022-08-12 18:45:00|14197|14195|14211|14210|14213|14212|14195|14194|164442
1660330200000|2022-08-12 18:50:00|14210|14209|14211|14210|14215|14214|14207|14206|128540
1660330500000|2022-08-12 18:55:00|14212|14211|14249|14248|14250|14249|14212|14211|413223
1660330800000|2022-08-12 19:00:00|14248|14247|14235|14233|14248|14248|14225|14224|267468
1660331100000|2022-08-12 19:05:00|14234|14234|14252|14251|14275|14273|14229|14228|418705
1660331400000|2022-08-12 19:10:00|14253|14252|14281|14280|14300|14299|14253|14252|365426
1660331700000|2022-08-12 19:15:00|14280|14279|14289|14288|14292|14291|14279|14278|204628
1660332000000|2022-08-12 19:20:00|14290|14289|14254|14253|14290|14289|14251|14249|250554
1660332300000|2022-08-12 19:25:00|14255|14254|14267|14266|14270|14269|14242|14241|211227
1660332600000|2022-08-12 19:30:00|14268|14267|14285|14284|14288|14287|14266|14265|180404
1660332900000|2022-08-12 19:35:00|14286|14285|14289|14288|14299|14298|14282|14281|264096
1660333200000|2022-08-12 19:40:00|14290|14289|14296|14295|14298|14297|14275|14273|294372
1660333500000|2022-08-12 19:45:00|14295|14294|14288|14287|14295|14294|14270|14268|357843
1660333800000|2022-08-12 19:50:00|14287|14286|14321|14320|14330|14325|14279|14278|1095767
1660334100000|2022-08-12 19:55:00|14322|14321|14354|14353|14357|14356|14319|14318|2296455
1660334400000|2022-08-12 20:00:00|14355|14349|14347|14346|14362|14355|14347|14341|5042952
1660334700000|2022-08-12 20:05:00|14346|14345|14342|14341|14346|14345|14342|14340|19745
1660335000000|2022-08-12 20:10:00|14343|14342|14347|14342|14348|14345|14343|14341|11883
1660335300000|2022-08-12 20:15:00|14345|14345|14347|14345|14348|14345|14343|14338|12333
1660335600000|2022-08-12 20:20:00|14346|14343|14347|14343|14348|14345|14340|14338|18571
1660335900000|2022-08-12 20:25:00|14345|14344|14344|14343|14350|14346|14344|14343|8521
1660336200000|2022-08-12 20:30:00|14343|14341|14345|14341|14348|14346|14343|14341|4729
1660336500000|2022-08-12 20:35:00|14341|14342|14350|14340|14350|14342|14341|14340|17310
1660336800000|2022-08-12 20:40:00|14348|14346|14341|14340|14350|14347|14341|14340|4380
1660337100000|2022-08-12 20:45:00|14346|14343|14343|14340|14346|14343|14343|14340|5104
1660337400000|2022-08-12 20:50:00|14342||14342||14343||14342||2060
1660337700000|2022-08-12 20:55:00|14343|14339|14342|14339|14343|14339|14340|14338|53549
1660550400000|2022-08-15 08:00:00|14299|14263|14290|14280|14299|14282|14280|14263|3773
1660550700000|2022-08-15 08:05:00|14299|14282|14300|14290|14300|14291|14299|14278|641
1660551000000|2022-08-15 08:10:00|14290|14281|14289|14274|14292|14281|14275|14274|2057
1660551300000|2022-08-15 08:15:00|14275|14263|14250|14224|14289|14263|14215|14204|6419
1660551600000|2022-08-15 08:20:00|14256|14225|14258|14230|14267|14238|14247|14225|492
1660551900000|2022-08-15 08:25:00|14266|14234|14260|14240|14267|14240|14250|14234|1505
1660552200000|2022-08-15 08:30:00|14259|14246|14260|14240|14260|14246|14259|14240|880
1660552500000|2022-08-15 08:35:00|14250|14242|14260|14234|14260|14256|14250|14234|544
1660552800000|2022-08-15 08:40:00|14254|14240|14260|14253|14260|14254|14254|14234|1236
1660553100000|2022-08-15 08:45:00|14262|14234|14263|14234|14263|14250|14256|14234|1524
1660553400000|2022-08-15 08:50:00|14249||14250||14263||14244||1194
1660553700000|2022-08-15 08:55:00|14260|14235|14262|14235|14262|14245|14239|14234|210
1660554000000|2022-08-15 09:00:00|14242|14234|14262|14235|14262|14246|14242|14234|1234
1660554300000|2022-08-15 09:05:00||14234||14234||14238||14234|94
1660554600000|2022-08-15 09:10:00|14252|14251|14259|14234|14262|14251|14251|14234|1802
1660554900000|2022-08-15 09:15:00|14258|14235|14259|14234|14262|14259|14255|14234|1917
1660555200000|2022-08-15 09:20:00|14240|14230|14259|14226|14259|14230|14234|14226|1330
1660555500000|2022-08-15 09:25:00|14255|14227|14259|14233|14259|14240|14255|14226|761
1660555800000|2022-08-15 09:30:00||14230||14235||14237||14230|104
1660556100000|2022-08-15 09:35:00|14254|14230|14259|14230|14259|14238|14253|14230|884
1660556400000|2022-08-15 09:40:00|14253|14226|14258|14226|14259|14227|14230|14226|1362
1660556700000|2022-08-15 09:45:00||14230||14237||14237||14226|209
1660557000000|2022-08-15 09:50:00|14251|14244|14258|14250|14258|14250|14251|14237|2797
1660557300000|2022-08-15 09:55:00|14259|14253|14256|14245|14259|14256|14256|14245|1691
1660557600000|2022-08-15 10:00:00|14259|14248|14267|14245|14267|14259|14259|14245|1990
1660557900000|2022-08-15 10:05:00|14259|14254|14259|14245|14259|14254|14257|14245|394
1660558200000|2022-08-15 10:10:00|14267|14251|14278|14245|14289|14270|14267|14245|2470
1660558500000|2022-08-15 10:15:00|14281|14260|14284|14260|14284|14260|14281|14260|233
1660558800000|2022-08-15 10:20:00|14283|14263|14260|14245|14283|14263|14260|14245|1386
1660559100000|2022-08-15 10:25:00|14264||14258||14285||14258||630
1660559400000|2022-08-15 10:30:00|14259|14253|14288|14245|14288|14270|14257|14245|2092
1660559700000|2022-08-15 10:35:00|14287|14258|14283|14245|14287|14258|14259|14245|402
1660560000000|2022-08-15 10:40:00|14285|14261|14288|14245|14288|14275|14283|14245|2044
1660560300000|2022-08-15 10:45:00||14246||14245||14252||14245|552
1660560600000|2022-08-15 10:50:00|14282|14251|14281|14247|14282|14253|14281|14245|114
1660560900000|2022-08-15 10:55:00|14282|14245|14281|14249|14288|14281|14278|14245|798
1660561200000|2022-08-15 11:00:00|14288|14250|14293|14283|14295|14283|14249|14247|21647
1660561500000|2022-08-15 11:05:00|14289|14285|14286|14273|14295|14285|14280|14270|4273
1660561800000|2022-08-15 11:10:00|14284|14276|14285|14276|14286|14284|14284|14276|2629
1660562100000|2022-08-15 11:15:00|14284|14281|14280|14270|14286|14282|14280|14260|5029
1660562400000|2022-08-15 11:20:00|14273|14275|14275|14260|14285|14280|14273|14260|4415
1660562700000|2022-08-15 11:25:00|14270|14268|14280|14263|14280|14270|14265|14261|3022
1660563000000|2022-08-15 11:30:00|14275|14261|14274|14261|14275|14270|14269|14261|2574
1660563300000|2022-08-15 11:35:00|14270|14265|14275|14270|14275|14271|14268|14261|2146
1660563600000|2022-08-15 11:40:00|14272|14265|14270|14262|14272|14270|14265|14261|7885
1660563900000|2022-08-15 11:45:00|14267|14264|14270|14261|14273|14265|14267|14261|3995
1660564200000|2022-08-15 11:50:00|14268|14260|14259|14252|14270|14260|14259|14252|3641
1660564500000|2022-08-15 11:55:00|14258|14255|14261|14252|14267|14263|14257|14252|8936
1660564800000|2022-08-15 12:00:00|14260|14250|14240|14231|14260|14250|14240|14230|8403
1660565100000|2022-08-15 12:05:00|14238|14235|14244|14242|14244|14242|14238|14231|2693
1660565400000|2022-08-15 12:10:00|14245|14243|14262|14240|14262|14246|14245|14240|29615
1660565700000|2022-08-15 12:15:00|14260|14245|14260|14250|14260|14255|14260|14245|1507
1660566000000|2022-08-15 12:20:00|14262|14257|14270|14262|14270|14262|14258|14250|9122
1660566300000|2022-08-15 12:25:00|14275|14265|14299|14265|14300|14282|14275|14262|8606
1660566600000|2022-08-15 12:30:00|14297|14295|14299|14280|14300|14300|14297|14280|17053
1660566900000|2022-08-15 12:35:00|14292|14267|14277|14271|14299|14280|14275|14266|6178
1660567200000|2022-08-15 12:40:00|14290|14275|14275|14266|14290|14285|14273|14266|5650
1660567500000|2022-08-15 12:45:00|14271|14268|14261|14242|14275|14268|14254|14242|9262
1660567800000|2022-08-15 12:50:00|14254|14244|14260|14242|14265|14261|14244|14242|5041
1660568100000|2022-08-15 12:55:00|14255|14240|14246|14237|14260|14244|14241|14237|7183
1660568400000|2022-08-15 13:00:00|14243|14242|14271|14265|14273|14265|14238|14242|6643
1660568700000|2022-08-15 13:05:00|14269|14267|14274|14265|14279|14273|14269|14265|3430
1660569000000|2022-08-15 13:10:00|14269|14255|14261|14255|14274|14256|14259|14255|2140
1660569300000|2022-08-15 13:15:00|14263|14257|14270|14265|14275|14265|14263|14256|2288
1660569600000|2022-08-15 13:20:00|14274|14266|14274|14270|14274|14272|14269|14266|3169
1660569900000|2022-08-15 13:25:00|14273|14267|14296|14262|14300|14300|14259|14254|22428
1660570200000|2022-08-15 13:30:00|14288|14279|14355|14354|14366|14364|14245|14240|575601
1660570500000|2022-08-15 13:35:00|14359|14358|14311|14309|14377|14375|14263|14261|386947
1660570800000|2022-08-15 13:40:00|14312|14310|14254|14252|14312|14311|14215|14212|519942
1660571100000|2022-08-15 13:45:00|14253|14250|14260|14258|14285|14284|14248|14245|212267
1660571400000|2022-08-15 13:50:00|14261|14257|14327|14324|14327|14325|14252|14250|313585
1660571700000|2022-08-15 13:55:00|14328|14326|14303|14300|14353|14350|14303|14300|348280
1660572000000|2022-08-15 14:00:00|14305|14301|14261|14258|14307|14301|14253|14251|343382
1660572300000|2022-08-15 14:05:00|14259|14257|14237|14234|14283|14279|14224|14222|265194
1660572600000|2022-08-15 14:10:00|14238|14236|14191|14190|14243|14241|14190|14188|433829
1660572900000|2022-08-15 14:15:00|14193|14191|14189|14188|14195|14193|14149|14148|385822
1660573200000|2022-08-15 14:20:00|14188|14187|14177|14176|14194|14192|14159|14157|222561
1660573500000|2022-08-15 14:25:00|14176|14175|14200|14198|14203|14202|14174|14172|238687
1660573800000|2022-08-15 14:30:00|14199|14197|14201|14200|14222|14221|14192|14190|296169
1660574100000|2022-08-15 14:35:00|14200|14199|14174|14173|14215|14213|14174|14173|255316
1660574400000|2022-08-15 14:40:00|14173|14172|14183|14180|14205|14203|14173|14172|172906
1660574700000|2022-08-15 14:45:00|14182|14181|14155|14153|14188|14187|14151|14150|249837
1660575000000|2022-08-15 14:50:00|14154|14152|14175|14174|14183|14182|14151|14150|204351
1660575300000|2022-08-15 14:55:00|14174|14173|14182|14181|14200|14198|14162|14161|153173
1660575600000|2022-08-15 15:00:00|14181|14180|14200|14199|14202|14201|14173|14170|184998
1660575900000|2022-08-15 15:05:00|14201|14200|14190|14189|14213|14212|14175|14174|179262
1660576200000|2022-08-15 15:10:00|14188|14187|14180|14179|14195|14193|14167|14166|137864
1660576500000|2022-08-15 15:15:00|14179|14178|14210|14208|14215|14214|14179|14178|205762
1660576800000|2022-08-15 15:20:00|14212|14209|14219|14217|14233|14232|14191|14190|271059
1660577100000|2022-08-15 15:25:00|14220|14218|14223|14220|14230|14229|14210|14208|135454
1660577400000|2022-08-15 15:30:00|14222|14221|14236|14235|14241|14240|14211|14210|149753
1660577700000|2022-08-15 15:35:00|14237|14236|14250|14249|14255|14254|14227|14226|161613
1660578000000|2022-08-15 15:40:00|14251|14248|14258|14257|14268|14266|14235|14233|210761
1660578300000|2022-08-15 15:45:00|14259|14258|14283|14281|14285|14284|14258|14257|200236
1660578600000|2022-08-15 15:50:00|14284|14282|14297|14294|14299|14298|14278|14277|166459
1660578900000|2022-08-15 15:55:00|14296|14293|14295|14293|14304|14302|14288|14286|165139
1660579200000|2022-08-15 16:00:00|14296|14294|14283|14281|14299|14298|14265|14264|153254
1660579500000|2022-08-15 16:05:00|14284|14283|14277|14275|14285|14283|14266|14265|155608
1660579800000|2022-08-15 16:10:00|14278|14276|14286|14284|14309|14307|14272|14270|140986
1660580100000|2022-08-15 16:15:00|14287|14285|14275|14274|14298|14297|14272|14271|113038
1660580400000|2022-08-15 16:20:00|14274|14272|14264|14262|14275|14274|14257|14256|153677
1660580700000|2022-08-15 16:25:00|14263|14261|14271|14270|14274|14273|14253|14252|107328
1660581000000|2022-08-15 16:30:00|14272|14269|14278|14276|14278|14276|14259|14257|98852
1660581300000|2022-08-15 16:35:00|14276|14274|14245|14244|14276|14275|14244|14242|144459
1660581600000|2022-08-15 16:40:00|14246|14245|14257|14255|14263|14262|14244|14243|96154
1660581900000|2022-08-15 16:45:00|14258|14256|14250|14248|14260|14259|14247|14245|103969
1660582200000|2022-08-15 16:50:00|14251|14249|14268|14266|14270|14269|14247|14246|86268
1660582500000|2022-08-15 16:55:00|14267|14265|14279|14279|14289|14288|14265|14264|125948
1660582800000|2022-08-15 17:00:00|14280|14278|14283|14280|14284|14282|14269|14268|105094
1660583100000|2022-08-15 17:05:00|14282|14281|14286|14284|14298|14297|14281|14280|115757
1660583400000|2022-08-15 17:10:00|14287|14285|14275|14273|14289|14287|14269|14267|95823
1660583700000|2022-08-15 17:15:00|14274|14271|14280|14277|14290|14288|14273|14271|73271
1660584000000|2022-08-15 17:20:00|14279|14278|14294|14294|14296|14295|14274|14273|66413
1660584300000|2022-08-15 17:25:00|14295|14293|14293|14292|14297|14296|14284|14283|84830
1660584600000|2022-08-15 17:30:00|14294|14293|14291|14290|14306|14305|14288|14287|137761
1660584900000|2022-08-15 17:35:00|14292|14292|14290|14289|14300|14299|14288|14286|55005
1660585200000|2022-08-15 17:40:00|14291|14287|14296|14295|14300|14299|14283|14282|115295
1660585500000|2022-08-15 17:45:00|14295|14294|14307|14306|14313|14312|14288|14286|197554
1660585800000|2022-08-15 17:50:00|14308|14305|14297|14296|14310|14309|14293|14292|133725
1660586100000|2022-08-15 17:55:00|14298|14297|14296|14294|14302|14300|14288|14286|61532
1660586400000|2022-08-15 18:00:00|14295|14295|14289|14287|14304|14303|14285|14284|142609
1660586700000|2022-08-15 18:05:00|14290|14288|14269|14268|14292|14290|14268|14267|132148
1660587000000|2022-08-15 18:10:00|14270|14267|14274|14272|14285|14284|14268|14267|75850
1660587300000|2022-08-15 18:15:00|14275|14273|14299|14297|14300|14298|14275|14273|96289
1660587600000|2022-08-15 18:20:00|14298|14296|14282|14280|14303|14301|14281|14280|99447
1660587900000|2022-08-15 18:25:00|14283|14281|14278|14276|14285|14283|14256|14255|142527
1660588200000|2022-08-15 18:30:00|14279|14277|14290|14289|14297|14295|14271|14270|130135
1660588500000|2022-08-15 18:35:00|14291|14290|14304|14303|14305|14303|14288|14287|115533
1660588800000|2022-08-15 18:40:00|14305|14304|14309|14307|14316|14314|14293|14292|150575
1660589100000|2022-08-15 18:45:00|14308|14306|14311|14308|14312|14311|14292|14290|94831
1660589400000|2022-08-15 18:50:00|14310|14307|14319|14317|14326|14325|14307|14306|159150
1660589700000|2022-08-15 18:55:00|14320|14318|14320|14319|14327|14326|14316|14315|94806
1660590000000|2022-08-15 19:00:00|14321|14320|14331|14329|14337|14336|14315|14314|153039
1660590300000|2022-08-15 19:05:00|14330|14330|14328|14327|14339|14338|14321|14320|123397
1660590600000|2022-08-15 19:10:00|14329|14326|14335|14333|14344|14343|14321|14320|159517
1660590900000|2022-08-15 19:15:00|14336|14334|14342|14341|14347|14346|14331|14330|118985
1660591200000|2022-08-15 19:20:00|14343|14340|14352|14351|14354|14353|14341|14340|210210
1660591500000|2022-08-15 19:25:00|14353|14352|14352|14351|14357|14356|14342|14340|119675
1660591800000|2022-08-15 19:30:00|14353|14352|14355|14353|14355|14354|14337|14336|121605
1660592100000|2022-08-15 19:35:00|14354|14352|14347|14345|14360|14359|14345|14344|131478
1660592400000|2022-08-15 19:40:00|14346|14344|14319|14317|14346|14345|14316|14315|179649
1660592700000|2022-08-15 19:45:00|14318|14316|14317|14316|14331|14330|14315|14314|188456
1660593000000|2022-08-15 19:50:00|14319|14317|14304|14303|14328|14326|14296|14295|379863
1660593300000|2022-08-15 19:55:00|14303|14301|14322|14317|14324|14323|14298|14296|842643
1660593600000|2022-08-15 20:00:00|14323|14321|14321|14309|14323|14321|14314|14301|10321
1660593900000|2022-08-15 20:05:00|14315|14311|14305|14301|14315|14311|14305|14301|3240
1660594200000|2022-08-15 20:10:00|14304|14300|14314|14300|14323|14322|14292|14291|33064
1660594500000|2022-08-15 20:15:00|14309|14292|14372|14370|14372|14370|14278|14270|124376
1660594800000|2022-08-15 20:20:00|14374|14374|14344|14325|14375|14374|14335|14324|66265
1660595100000|2022-08-15 20:25:00|14335|14330|14318|14307|14344|14330|14310|14307|10145
1660595400000|2022-08-15 20:30:00|14320|14308|14329|14325|14330|14325|14318|14307|6023
1660595700000|2022-08-15 20:35:00|14325|14324|14324|14312|14325|14324|14318|14312|7245
1660596000000|2022-08-15 20:40:00|14321|14307|14316|14313|14321|14313|14316|14307|4627
1660596300000|2022-08-15 20:45:00|14317|14312|14317|14308|14317|14313|14307|14301|9793
1660596600000|2022-08-15 20:50:00|14314|14309|14305|14302|14316|14309|14304|14299|10738
1660596900000|2022-08-15 20:55:00|14310|14304|14314|14302|14315|14314|14310|14302|4993
1660597200000|2022-08-15 21:00:00||14310||14310||14310||14310|1685
1660597500000|2022-08-15 21:05:00|14312|14305|14312|14305|14312|14305|14312|14305|1361
1660597800000|2022-08-15 21:10:00|14310|14303|14314|14305|14314|14305|14310|14303|1040
1660598100000|2022-08-15 21:15:00|||||||||378
1660598400000|2022-08-15 21:20:00|14311|14306|14314|14307|14314|14307|14311|14306|899
1660598700000|2022-08-15 21:25:00|14313|14313|14307|14305|14314|14313|14307|14304|1956
1660599000000|2022-08-15 21:30:00|14313|14306|14313|14306|14313|14306|14306|14305|2442
1660599300000|2022-08-15 21:35:00|14312|14307|14311|14305|14312|14307|14311|14305|1362
1660599600000|2022-08-15 21:40:00|14310||14311||14311||14310||2201
1660599900000|2022-08-15 21:45:00||14310||14305||14310||14305|1911
1660600200000|2022-08-15 21:50:00|14312|14310|14312|14305|14312|14311|14310|14305|1680
1660600500000|2022-08-15 21:55:00|14307||14307||14312||14307||925
1660600800000|2022-08-15 22:00:00|14312|14300|14302|14300|14312|14300|14302|14300|1154
1660601100000|2022-08-15 22:05:00|14304|14299|14300|14299|14304|14299|14300|14299|2727
1660601400000|2022-08-15 22:10:00|14301|14300|14307|14300|14307|14300|14301|14300|1203
1660601700000|2022-08-15 22:15:00|14300|14299|14300|14299|14300|14299|14300|14297|5790
1660602000000|2022-08-15 22:20:00|14301|14300|14303|14300|14305|14300|14301|14300|1246
1660602300000|2022-08-15 22:25:00|14301|14297|14301|14299|14307|14299|14300|14297|4115
1660602600000|2022-08-15 22:30:00|14307|14300|14305|14301|14307|14301|14305|14300|481
1660602900000|2022-08-15 22:35:00|14304|14302|14305|14301|14305|14302|14304|14301|655
1660603200000|2022-08-15 22:40:00|14307|14303|14313|14305|14313|14307|14307|14301|5270
1660603500000|2022-08-15 22:45:00|14310|14308|14313|14301|14313|14310|14310|14300|996
1660603800000|2022-08-15 22:50:00|14312|14304|14314|14301|14315|14314|14310|14301|6711
1660604100000|2022-08-15 22:55:00|14312|14311|14310|14306|14315|14314|14310|14305|1562
1660604400000|2022-08-15 23:00:00|14313|14307|14314|14308|14314|14308|14313|14306|669
1660604700000|2022-08-15 23:05:00|14313|14312|14313|14309|14313|14312|14313|14309|313
1660605000000|2022-08-15 23:10:00|14312|14310|14312|14309|14313|14310|14310|14307|447
1660605300000|2022-08-15 23:15:00|14309|14307|14312|14302|14312|14308|14307|14302|543
1660605600000|2022-08-15 23:20:00||14303||14307||14307||14303|475
1660605900000|2022-08-15 23:25:00|14311|14306|14308|14305|14311|14306|14308|14305|408
1660606200000|2022-08-15 23:30:00|14310|14302|14308|14302|14310|14302|14308|14302|646
1660606500000|2022-08-15 23:35:00|14307||14307||14307||14305||494
1660606800000|2022-08-15 23:40:00|14308|14299|14308|14298|14308|14299|14308|14297|3539
1660607100000|2022-08-15 23:45:00|14310|14300|14310|14301|14310|14301|14310|14300|572
1660607400000|2022-08-15 23:50:00|14305|14302|14300|14293|14305|14302|14300|14293|2677
1660607700000|2022-08-15 23:55:00|14298|14290|14285|14270|14298|14291|14275|14270|9029
1660636800000|2022-08-16 08:00:00|14287|14254|14295|14270|14318|14292|14266|14240|3507
1660637100000|2022-08-16 08:05:00|14288|14272|14318|14295|14318|14296|14288|14270|1086
1660637400000|2022-08-16 08:10:00|14315|14285|14281|14230|14315|14298|14270|14230|5315
1660637700000|2022-08-16 08:15:00|14276|14244|14282|14254|14300|14260|14250|14230|2998
1660638000000|2022-08-16 08:20:00|14281|14255|14285|14254|14289|14264|14270|14254|1853
1660638300000|2022-08-16 08:25:00|14284|14255|14281|14254|14288|14262|14262|14254|739
1660638600000|2022-08-16 08:30:00|14287|14260|14271|14260|14293|14260|14260|14254|993
1660638900000|2022-08-16 08:35:00|14279|14261|14289|14270|14295|14270|14272|14260|1031
1660639200000|2022-08-16 08:40:00|14288|14254|14275|14254|14292|14254|14270|14254|619
1660639500000|2022-08-16 08:45:00|14274|14264|14275|14254|14275|14267|14271|14254|728
1660639800000|2022-08-16 08:50:00|14273|14257|14278|14254|14295|14269|14273|14254|1338
1660640100000|2022-08-16 08:55:00|14274|14255|14280|14260|14289|14260|14272|14254|660
1660640400000|2022-08-16 09:00:00|14270|14271|14270|14254|14270|14271|14260|14254|422
1660640700000|2022-08-16 09:05:00|14269||14267||14270||14264||649
1660641000000|2022-08-16 09:10:00|14263|14250|14267|14251|14267|14251|14260|14241|646
1660641300000|2022-08-16 09:15:00|14260||14260||14260||14260||110
1660641600000|2022-08-16 09:20:00|14255|14241|14256|14241|14260|14241|14254|14241|1499
1660641900000|2022-08-16 09:25:00|14255|14242|14260|14241|14260|14242|14255|14241|71
1660642200000|2022-08-16 09:30:00|14259|14242|14259|14241|14260|14242|14248|14241|725
1660642500000|2022-08-16 09:35:00|14257|14243|14260|14243|14260|14247|14244|14243|1340
1660642800000|2022-08-16 09:40:00|14258|14245|14260|14243|14260|14250|14246|14243|2072
1660643100000|2022-08-16 09:45:00|14257|14245|14258|14245|14260|14245|14255|14245|186
1660643400000|2022-08-16 09:50:00|14257|14246|14260|14243|14260|14246|14245|14243|218
1660643700000|2022-08-16 09:55:00|14258|14245|14260|14243|14260|14245|14254|14243|173
1660644000000|2022-08-16 10:00:00||14246||14243||14246||14243|189
1660644300000|2022-08-16 10:05:00|14255|14250|14255|14250|14255|14255|14255|14250|720
1660644600000|2022-08-16 10:10:00|14250|14243|14255|14243|14255|14245|14245|14243|1388
1660644900000|2022-08-16 10:15:00||14246||14243||14246||14243|41
1660645200000|2022-08-16 10:20:00|14245|14244|14255|14243|14255|14244|14245|14243|4298
1660645500000|2022-08-16 10:25:00||14245||14245||14248||14245|622
1660645800000|2022-08-16 10:30:00|14245|14243|14255|14248|14255|14248|14244|14243|1496
1660646100000|2022-08-16 10:35:00|14252|14245|14255|14236|14255|14245|14243|14236|1313
1660646400000|2022-08-16 10:40:00|14254|14237|14254|14236|14255|14242|14254|14236|348
1660646700000|2022-08-16 10:45:00|14253|14241|14251|14236|14254|14241|14245|14236|187
1660647000000|2022-08-16 10:50:00|14254|14240|14255|14246|14255|14246|14253|14240|191
1660647300000|2022-08-16 10:55:00|14250||14250||14250||14250||1064
1660647600000|2022-08-16 11:00:00|14255|14249|14318|14300|14318|14316|14250|14241|71332
1660647900000|2022-08-16 11:05:00|14316|14309|14300|14290|14318|14309|14298|14288|9771
1660648200000|2022-08-16 11:10:00|14298|14293|14292|14285|14298|14293|14272|14250|15468
1660648500000|2022-08-16 11:15:00|14290|14271|14289|14282|14300|14291|14281|14270|17317
1660648800000|2022-08-16 11:20:00|14287|14283|14312|14302|14312|14310|14283|14282|6477
1660649100000|2022-08-16 11:25:00|14314|14303|14340|14326|14347|14328|14314|14302|15096
1660649400000|2022-08-16 11:30:00|14337|14331|14350|14347|14365|14360|14337|14325|28859
1660649700000|2022-08-16 11:35:00|14355|14345|14371|14366|14375|14370|14355|14345|24957
1660650000000|2022-08-16 11:40:00|14366|14367|14349|14342|14371|14367|14336|14325|16322
1660650300000|2022-08-16 11:45:00|14348|14345|14359|14350|14371|14350|14348|14342|5275
1660650600000|2022-08-16 11:50:00|14354|14354|14354|14350|14354|14354|14354|14350|2690
1660650900000|2022-08-16 11:55:00|14353|14349|14349|14340|14354|14351|14342|14335|9877
1660651200000|2022-08-16 12:00:00|14343|14343|14340|14330|14349|14343|14335|14325|7055
1660651500000|2022-08-16 12:05:00|14349|14336|14380|14375|14380|14376|14349|14336|35180
1660651800000|2022-08-16 12:10:00|14378|14376|14434|14427|14435|14430|14378|14375|76051
1660652100000|2022-08-16 12:15:00|14431|14429|14449|14446|14450|14449|14431|14429|25385
1660652400000|2022-08-16 12:20:00|14448|14442|14429|14415|14448|14442|14425|14415|32124
1660652700000|2022-08-16 12:25:00|14422|14410|14432|14425|14437|14433|14419|14410|18983
1660653000000|2022-08-16 12:30:00|14430|14426|14407|14403|14430|14426|14405|14400|36910
1660653300000|2022-08-16 12:35:00|14415|14402|14385|14377|14415|14404|14376|14371|48825
1660653600000|2022-08-16 12:40:00|14383|14378|14415|14405|14420|14410|14377|14371|47302
1660653900000|2022-08-16 12:45:00|14410|14410|14400|14397|14410|14410|14384|14380|54758
1660654200000|2022-08-16 12:50:00|14395|14390|14385|14375|14396|14390|14369|14365|15714
1660654500000|2022-08-16 12:55:00|14380|14376|14427|14417|14428|14426|14380|14375|33337
1660654800000|2022-08-16 13:00:00|14425|14418|14412|14409|14426|14418|14410|14405|14026
1660655100000|2022-08-16 13:05:00|14413|14407|14423|14420|14423|14420|14401|14400|27243
1660655400000|2022-08-16 13:10:00|14426|14415|14434|14430|14435|14430|14414|14403|18045
1660655700000|2022-08-16 13:15:00|14432|14427|14412|14402|14432|14427|14405|14402|13382
1660656000000|2022-08-16 13:20:00|14410|14404|14413|14409|14415|14410|14409|14402|13265
1660656300000|2022-08-16 13:25:00|14412|14410|14410|14390|14415|14410|14377|14376|134454
1660656600000|2022-08-16 13:30:00|14391|14383|14395|14391|14426|14423|14339|14330|1402258
1660656900000|2022-08-16 13:35:00|14393|14392|14327|14322|14414|14412|14290|14285|765458
1660657200000|2022-08-16 13:40:00|14329|14325|14330|14326|14361|14358|14312|14311|402774
1660657500000|2022-08-16 13:45:00|14329|14323|14315|14311|14368|14366|14305|14301|417962
1660657800000|2022-08-16 13:50:00|14314|14313|14316|14313|14335|14334|14292|14291|397215
1660658100000|2022-08-16 13:55:00|14317|14315|14332|14331|14355|14354|14304|14303|316862
1660658400000|2022-08-16 14:00:00|14330|14329|14268|14268|14334|14332|14254|14251|450412
1660658700000|2022-08-16 14:05:00|14267|14265|14286|14285|14293|14292|14263|14262|254370
1660659000000|2022-08-16 14:10:00|14287|14286|14273|14271|14301|14300|14271|14270|293483
1660659300000|2022-08-16 14:15:00|14275|14272|14305|14302|14305|14304|14240|14237|411222
1660659600000|2022-08-16 14:20:00|14304|14304|14310|14308|14328|14326|14293|14292|254903
1660659900000|2022-08-16 14:25:00|14307|14306|14269|14268|14307|14306|14258|14256|335832
1660660200000|2022-08-16 14:30:00|14268|14267|14229|14227|14268|14267|14221|14220|323021
1660660500000|2022-08-16 14:35:00|14228|14226|14235|14232|14252|14250|14225|14224|224219
1660660800000|2022-08-16 14:40:00|14234|14234|14266|14265|14283|14281|14219|14218|269379
1660661100000|2022-08-16 14:45:00|14268|14266|14264|14261|14278|14277|14249|14248|202912
1660661400000|2022-08-16 14:50:00|14262|14263|14262|14259|14278|14276|14257|14255|199062
1660661700000|2022-08-16 14:55:00|14263|14260|14244|14243|14271|14270|14239|14237|189797
1660662000000|2022-08-16 15:00:00|14243|14242|14211|14210|14280|14278|14206|14205|287672
1660662300000|2022-08-16 15:05:00|14212|14211|14238|14236|14252|14250|14203|14201|281187
1660662600000|2022-08-16 15:10:00|14239|14237|14267|14264|14284|14283|14239|14237|202948
1660662900000|2022-08-16 15:15:00|14268|14265|14304|14302|14313|14312|14266|14264|293659
1660663200000|2022-08-16 15:20:00|14305|14303|14305|14303|14311|14310|14289|14288|161462
1660663500000|2022-08-16 15:25:00|14304|14302|14339|14337|14341|14340|14291|14290|251303
1660663800000|2022-08-16 15:30:00|14340|14338|14371|14369|14384|14382|14339|14337|302285
1660664100000|2022-08-16 15:35:00|14369|14370|14369|14367|14374|14373|14346|14345|185424
1660664400000|2022-08-16 15:40:00|14367|14366|14392|14391|14395|14393|14364|14363|177644
1660664700000|2022-08-16 15:45:00|14393|14392|14401|14399|14411|14410|14379|14378|481887
1660665000000|2022-08-16 15:50:00|14399|14398|14434|14433|14434|14433|14399|14398|247505
1660665300000|2022-08-16 15:55:00|14433|14431|14447|14445|14449|14448|14422|14421|285643
1660665600000|2022-08-16 16:00:00|14446|14446|14466|14463|14482|14481|14446|14445|467201
1660665900000|2022-08-16 16:05:00|14463|14462|14433|14432|14476|14475|14433|14432|248629
1660666200000|2022-08-16 16:10:00|14434|14433|14430|14428|14438|14437|14407|14405|223049
1660666500000|2022-08-16 16:15:00|14431|14429|14453|14451|14462|14461|14431|14428|242519
1660666800000|2022-08-16 16:20:00|14454|14452|14435|14432|14454|14453|14421|14419|157711
1660667100000|2022-08-16 16:25:00|14432|14431|14425|14423|14459|14456|14409|14408|345597
1660667400000|2022-08-16 16:30:00|14423|14422|14463|14461|14468|14466|14419|14418|280369
1660667700000|2022-08-16 16:35:00|14462|14460|14447|14445|14468|14467|14445|14444|179928
1660668000000|2022-08-16 16:40:00|14448|14446|14466|14464|14485|14484|14448|14446|285217
1660668300000|2022-08-16 16:45:00|14465|14463|14467|14466|14473|14471|14452|14451|194526
1660668600000|2022-08-16 16:50:00|14465|14465|14483|14482|14500|14499|14459|14457|394993
1660668900000|2022-08-16 16:55:00|14484|14483|14499|14498|14500|14499|14483|14482|297888
1660669200000|2022-08-16 17:00:00|14498|14497|14528|14526|14533|14532|14486|14484|792031
1660669500000|2022-08-16 17:05:00|14526|14525|14535|14534|14541|14540|14514|14512|227966
1660669800000|2022-08-16 17:10:00|14534|14533|14557|14555|14557|14556|14513|14512|351394
1660670100000|2022-08-16 17:15:00|14556|14554|14548|14547|14577|14576|14548|14547|315194
1660670400000|2022-08-16 17:20:00|14547|14546|14541|14540|14557|14553|14518|14516|193056
1660670700000|2022-08-16 17:25:00|14542|14539|14537|14535|14557|14555|14525|14523|160572
1660671000000|2022-08-16 17:30:00|14538|14537|14563|14562|14565|14564|14535|14534|161279
1660671300000|2022-08-16 17:35:00|14565|14563|14590|14589|14595|14594|14555|14554|238090
1660671600000|2022-08-16 17:40:00|14589|14588|14566|14565|14594|14593|14562|14561|174083
1660671900000|2022-08-16 17:45:00|14567|14566|14572|14570|14573|14572|14556|14555|170171
1660672200000|2022-08-16 17:50:00|14573|14571|14580|14578|14583|14582|14567|14566|167758
1660672500000|2022-08-16 17:55:00|14579|14577|14578|14577|14589|14587|14567|14565|149076
1660672800000|2022-08-16 18:00:00|14580|14578|14589|14588|14600|14599|14570|14568|217581
1660673100000|2022-08-16 18:05:00|14590|14587|14643|14641|14646|14644|14590|14587|487263
1660673400000|2022-08-16 18:10:00|14642|14640|14622|14619|14657|14656|14620|14618|287747
1660673700000|2022-08-16 18:15:00|14621|14620|14624|14622|14638|14636|14619|14618|189453
1660674000000|2022-08-16 18:20:00|14623|14621|14614|14612|14625|14624|14597|14594|179769
1660674300000|2022-08-16 18:25:00|14616|14613|14598|14596|14625|14623|14586|14584|131679
1660674600000|2022-08-16 18:30:00|14597|14594|14548|14546|14597|14596|14547|14545|261455
1660674900000|2022-08-16 18:35:00|14547|14547|14462|14460|14555|14553|14452|14451|422024
1660675200000|2022-08-16 18:40:00|14461|14458|14441|14439|14470|14469|14422|14420|338159
1660675500000|2022-08-16 18:45:00|14440|14436|14411|14409|14440|14436|14359|14355|430600
1660675800000|2022-08-16 18:50:00|14412|14410|14408|14407|14430|14429|14401|14400|290698
1660676100000|2022-08-16 18:55:00|14407|14405|14437|14435|14444|14443|14401|14399|190346
1660676400000|2022-08-16 19:00:00|14436|14434|14403|14402|14436|14434|14388|14386|195487
1660676700000|2022-08-16 19:05:00|14402|14400|14415|14414|14435|14434|14400|14398|187603
1660677000000|2022-08-16 19:10:00|14414|14413|14430|14429|14433|14432|14401|14400|157417
1660677300000|2022-08-16 19:15:00|14429|14428|14444|14442|14444|14443|14409|14407|163498
1660677600000|2022-08-16 19:20:00|14443|14441|14452|14451|14457|14455|14423|14420|192986
1660677900000|2022-08-16 19:25:00|14453|14452|14475|14472|14484|14482|14451|14450|185003
1660678200000|2022-08-16 19:30:00|14476|14473|14474|14473|14493|14491|14471|14470|238695
1660678500000|2022-08-16 19:35:00|14475|14474|14472|14471|14481|14479|14459|14458|192658
1660678800000|2022-08-16 19:40:00|14473|14472|14479|14478|14500|14499|14468|14467|271551
1660679100000|2022-08-16 19:45:00|14478|14477|14533|14531|14548|14547|14477|14476|430058
1660679400000|2022-08-16 19:50:00|14535|14530|14489|14488|14547|14542|14482|14480|415610
1660679700000|2022-08-16 19:55:00|14490|14489|14478|14476|14498|14496|14471|14470|564917
1660680000000|2022-08-16 20:00:00|14477|14470|14471|14470|14485|14475|14471|14464|2364727
1660680300000|2022-08-16 20:05:00|14472|14471|14476|14471|14477|14475|14472|14470|7818
1660680600000|2022-08-16 20:10:00|14475|14474|14483|14480|14486|14480|14475|14474|6785
1660680900000|2022-08-16 20:15:00|14480|14476|14475|14470|14485|14476|14471|14470|9554
1660681200000|2022-08-16 20:20:00|14470|14475|14468|14463|14470|14475|14468|14463|4726
1660681500000|2022-08-16 20:25:00|14462|14460|14462|14457|14472|14460|14455|14450|5288
1660681800000|2022-08-16 20:30:00|14468|14458|14468|14462|14468|14462|14468|14458|1137
1660682100000|2022-08-16 20:35:00|14467|14465|14472|14461|14472|14469|14467|14460|4102
1660682400000|2022-08-16 20:40:00|14465|14462|14465|14462|14465|14462|14465|14462|833
1660682700000|2022-08-16 20:45:00|14470|14470|14472|14465|14475|14471|14470|14462|1729
1660683000000|2022-08-16 20:50:00|14478|14473|14478|14475|14478|14475|14475|14470|3547
1660683300000|2022-08-16 20:55:00|14479|14478|14475|14471|14479|14478|14475|14471|1680
1660683600000|2022-08-16 21:00:00|14477|14472|14475|14470|14479|14477|14474|14470|5369
1660683900000|2022-08-16 21:05:00|14473|14465|14471|14467|14473|14472|14471|14465|2271
1660684200000|2022-08-16 21:10:00|14473|14466|14472|14467|14474|14470|14472|14466|1261
1660684500000|2022-08-16 21:15:00|14470|14465|14469|14465|14470|14465|14469|14465|315
1660684800000|2022-08-16 21:20:00|14470|14466|14474|14467|14474|14467|14470|14466|770
1660685100000|2022-08-16 21:25:00|14472|14470|14472|14469|14472|14470|14472|14469|728
1660685400000|2022-08-16 21:30:00|14470|14468|14475|14469|14475|14469|14470|14468|613
1660685700000|2022-08-16 21:35:00|14473|14470|14473|14471|14473|14471|14473|14470|349
1660686000000|2022-08-16 21:40:00|14475|14470|14475|14471|14475|14471|14473|14468|489
1660686300000|2022-08-16 21:45:00|14474|14468|14474|14468|14474|14468|14471|14468|2215
1660686600000|2022-08-16 21:50:00|14473|14466|14473|14466|14473|14466|14473|14466|489
1660686900000|2022-08-16 21:55:00||14465||14465||14465||14465|233
1660687200000|2022-08-16 22:00:00|14474|14470|14474|14457|14474|14470|14462|14457|3693
1660687500000|2022-08-16 22:05:00|14470|14458|14464|14460|14473|14468|14464|14456|962
1660687800000|2022-08-16 22:10:00|14470|14464|14469|14465|14470|14465|14465|14464|1720
1660688100000|2022-08-16 22:15:00|14467|14464|14464|14460|14469|14464|14464|14460|1094
1660688400000|2022-08-16 22:20:00|14469||14468||14469||14468||1724
1660688700000|2022-08-16 22:25:00|14467||14467||14468||14467||210
1660689000000|2022-08-16 22:30:00||14461||14461||14461||14461|486
1660689300000|2022-08-16 22:35:00|14462|14460|14468|14461|14468|14461|14462|14460|2015
1660689600000|2022-08-16 22:40:00|14465|14463|14468|14461|14468|14463|14465|14461|1333
1660689900000|2022-08-16 22:45:00|14465|14460|14460|14452|14465|14461|14460|14452|810
1660690200000|2022-08-16 22:50:00|14462|14460|14462|14460|14465|14460|14460|14452|4713
1660690500000|2022-08-16 22:55:00|14461|14465|14466|14460|14468|14465|14461|14452|5709
1660690800000|2022-08-16 23:00:00|14467|14466|14467|14466|14467|14466|14467|14466|898
1660691100000|2022-08-16 23:05:00|14469|14465|14468|14455|14469|14465|14468|14454|736
1660691400000|2022-08-16 23:10:00|14469|14468|14465|14461|14469|14468|14465|14455|7122
1660691700000|2022-08-16 23:15:00|14469|14465|14471|14465|14471|14470|14468|14465|2443
1660692000000|2022-08-16 23:20:00|14466|14460|14466|14460|14466|14460|14466|14460|4277
1660692300000|2022-08-16 23:25:00||14461||14461||14461||14461|831
1660692600000|2022-08-16 23:30:00|14462|14462|14460|14454|14466|14462|14460|14454|2254
1660692900000|2022-08-16 23:35:00|14466|14456|14466|14461|14466|14461|14466|14456|465
1660693200000|2022-08-16 23:40:00||14463||14463||14463||14463|1277
1660693500000|2022-08-16 23:45:00|14463|14460|14464|14460|14464|14460|14463|14460|238
1660693800000|2022-08-16 23:50:00|14466|14461|14472|14465|14472|14465|14466|14460|576
1660694100000|2022-08-16 23:55:00|14470|14466|14475|14467|14475|14467|14470|14465|4172
1660723200000|2022-08-17 08:00:00|14432|14374|14410|14398|14440|14408|14379|14320|3112
1660723500000|2022-08-17 08:05:00|14404|14400|14425|14402|14450|14406|14404|14400|1522
1660723800000|2022-08-17 08:10:00|14450|14403|14439|14425|14450|14425|14438|14402|1724
1660724100000|2022-08-17 08:15:00|14442|14417|14435|14412|14442|14423|14435|14402|543
1660724400000|2022-08-17 08:20:00|14431|14409|14430|14402|14431|14412|14425|14400|454
1660724700000|2022-08-17 08:25:00|14429|14401|14426|14400|14429|14416|14423|14400|924
1660725000000|2022-08-17 08:30:00|14429|14401|14420|14401|14429|14401|14420|14401|192
1660725300000|2022-08-17 08:35:00|14410|14403|14408|14401|14420|14403|14402|14401|772
1660725600000|2022-08-17 08:40:00|14409|14400|14399|14385|14409|14400|14383|14380|2570
1660725900000|2022-08-17 08:45:00|14401|14380|14399|14380|14404|14381|14387|14380|1279
1660726200000|2022-08-17 08:50:00|14398|14370|14388|14370|14406|14379|14377|14370|601
1660726500000|2022-08-17 08:55:00|14398||14388||14401||14383||211
1660726800000|2022-08-17 09:00:00|14392|14371|14400|14360|14400|14373|14369|14360|3391
1660727100000|2022-08-17 09:05:00|14396|14361|14400|14368|14400|14374|14396|14361|388
1660727400000|2022-08-17 09:10:00|14399|14366|14400|14371|14400|14372|14389|14366|270
1660727700000|2022-08-17 09:15:00|14398|14368|14384|14366|14398|14371|14383|14366|197
1660728000000|2022-08-17 09:20:00|14383|14367|14385|14366|14385|14367|14383|14366|249
1660728300000|2022-08-17 09:25:00|14400|14377|14388|14367|14400|14377|14387|14366|3044
1660728600000|2022-08-17 09:30:00|14395|14380|14389|14367|14395|14385|14387|14366|1070
1660728900000|2022-08-17 09:35:00|14395|14366|14389|14370|14400|14380|14389|14366|131
1660729200000|2022-08-17 09:40:00|14400|14372|14400|14380|14400|14389|14400|14369|599
1660729500000|2022-08-17 09:45:00|14393|14370|14400|14369|14400|14377|14386|14369|1949
1660729800000|2022-08-17 09:50:00|14398|14367|14383|14366|14400|14367|14370|14366|2086
1660730100000|2022-08-17 09:55:00|14395|14367|14395|14370|14400|14375|14374|14366|1921
1660730400000|2022-08-17 10:00:00|14394|14380|14369|14360|14400|14380|14369|14360|1453
1660730700000|2022-08-17 10:05:00|14381|14359|14371|14358|14386|14359|14369|14358|543
1660731000000|2022-08-17 10:10:00|14369|14355|14354|14340|14371|14355|14339|14320|4416
1660731300000|2022-08-17 10:15:00|14357|14344|14345|14320|14357|14344|14343|14320|1723
1660731600000|2022-08-17 10:20:00|14339|14322|14334|14322|14345|14322|14333|14322|1440
1660731900000|2022-08-17 10:25:00|14337|14330|14345|14322|14345|14331|14335|14322|852
1660732200000|2022-08-17 10:30:00|14334|14320|14337|14311|14345|14322|14318|14300|7986
1660732500000|2022-08-17 10:35:00|14345|14322|14345|14321|14345|14339|14337|14306|2631
1660732800000|2022-08-17 10:40:00|14344|14338|14339|14320|14345|14338|14334|14320|1672
1660733100000|2022-08-17 10:45:00|14343|14312|14325|14310|14344|14312|14325|14301|795
1660733400000|2022-08-17 10:50:00|14324|14311|14324|14310|14333|14315|14310|14300|8547
1660733700000|2022-08-17 10:55:00|14323|14311|14324|14310|14324|14315|14318|14310|704
1660734000000|2022-08-17 11:00:00|14345|14316|14338|14336|14360|14355|14321|14310|30638
1660734300000|2022-08-17 11:05:00|14344|14337|14329|14310|14356|14346|14312|14310|19824
1660734600000|2022-08-17 11:10:00|14334|14312|14338|14326|14347|14333|14328|14312|2622
1660734900000|2022-08-17 11:15:00|14347|14320|14319|14303|14347|14330|14299|14285|13215
1660735200000|2022-08-17 11:20:00|14320|14304|14330|14320|14335|14320|14315|14303|3834
1660735500000|2022-08-17 11:25:00|14335|14321|14335|14308|14335|14326|14321|14308|7028
1660735800000|2022-08-17 11:30:00|14325|14305|14325|14310|14325|14320|14310|14300|5675
1660736100000|2022-08-17 11:35:00|14318|14305|14319|14310|14325|14317|14308|14305|5207
1660736400000|2022-08-17 11:40:00|14325|14308|14325|14311|14325|14320|14313|14306|3965
1660736700000|2022-08-17 11:45:00|14316|14316|14325|14311|14325|14318|14316|14311|805
1660737000000|2022-08-17 11:50:00|14323|14313|14335|14320|14335|14325|14314|14313|1529
1660737300000|2022-08-17 11:55:00|14330|14325|14330|14320|14330|14325|14325|14320|1664
1660737600000|2022-08-17 12:00:00|14335|14323|14342|14339|14342|14339|14328|14320|5784
1660737900000|2022-08-17 12:05:00|14346|14341|14352|14346|14352|14348|14342|14335|3820
1660738200000|2022-08-17 12:10:00|14355|14347|14340|14330|14359|14354|14339|14330|10395
1660738500000|2022-08-17 12:15:00|14339|14335|14355|14340|14358|14341|14339|14335|2311
1660738800000|2022-08-17 12:20:00|14356|14344|14334|14331|14358|14350|14332|14330|3073
1660739100000|2022-08-17 12:25:00|14332|14330|14325|14321|14332|14330|14313|14311|6850
1660739400000|2022-08-17 12:30:00|14324|14317|14338|14328|14339|14330|14312|14305|22143
1660739700000|2022-08-17 12:35:00|14339|14332|14335|14327|14340|14336|14325|14315|11653
1660740000000|2022-08-17 12:40:00|14339|14332|14349|14342|14360|14355|14338|14330|12305
1660740300000|2022-08-17 12:45:00|14356|14344|14355|14340|14357|14350|14340|14335|10183
1660740600000|2022-08-17 12:50:00|14354|14344|14323|14310|14355|14346|14319|14310|8171
1660740900000|2022-08-17 12:55:00|14330|14314|14326|14317|14330|14320|14309|14307|7879
1660741200000|2022-08-17 13:00:00|14328|14320|14320|14310|14328|14325|14310|14307|7779
1660741500000|2022-08-17 13:05:00|14323|14315|14325|14320|14325|14321|14317|14310|6777
1660741800000|2022-08-17 13:10:00|14327|14322|14325|14310|14327|14322|14310|14307|11889
1660742100000|2022-08-17 13:15:00|14319|14312|14314|14309|14320|14312|14308|14307|10723
1660742400000|2022-08-17 13:20:00|14319|14311|14310|14301|14319|14313|14305|14301|38693
1660742700000|2022-08-17 13:25:00|14299|14295|14275|14263|14312|14295|14246|14238|85899
1660743000000|2022-08-17 13:30:00|14278|14264|14236|14235|14321|14319|14235|14232|721918
1660743300000|2022-08-17 13:35:00|14238|14236|14269|14265|14333|14330|14221|14219|612776
1660743600000|2022-08-17 13:40:00|14272|14266|14188|14185|14275|14272|14165|14162|836569
1660743900000|2022-08-17 13:45:00|14187|14186|14187|14183|14238|14237|14163|14161|419500
1660744200000|2022-08-17 13:50:00|14186|14184|14226|14224|14240|14240|14179|14177|333813
1660744500000|2022-08-17 13:55:00|14227|14223|14231|14228|14249|14248|14214|14211|257421
1660744800000|2022-08-17 14:00:00|14230|14227|14236|14234|14238|14236|14189|14188|275651
1660745100000|2022-08-17 14:05:00|14237|14235|14238|14237|14268|14265|14232|14230|299361
1660745400000|2022-08-17 14:10:00|14237|14236|14186|14184|14254|14252|14182|14181|275884
1660745700000|2022-08-17 14:15:00|14185|14183|14183|14181|14198|14197|14158|14156|331456
1660746000000|2022-08-17 14:20:00|14184|14182|14170|14168|14194|14193|14167|14165|238811
1660746300000|2022-08-17 14:25:00|14169|14169|14175|14173|14187|14186|14159|14157|218423
1660746600000|2022-08-17 14:30:00|14172|14170|14146|14145|14175|14173|14130|14128|352466
1660746900000|2022-08-17 14:35:00|14147|14146|14102|14100|14149|14148|14083|14082|419675
1660747200000|2022-08-17 14:40:00|14104|14102|14156|14155|14167|14166|14104|14102|244405
1660747500000|2022-08-17 14:45:00|14155|14154|14174|14172|14177|14176|14154|14153|207721
1660747800000|2022-08-17 14:50:00|14173|14171|14121|14120|14175|14173|14120|14119|259112
1660748100000|2022-08-17 14:55:00|14120|14119|14118|14117|14139|14137|14110|14108|129859
1660748400000|2022-08-17 15:00:00|14117|14115|14153|14151|14166|14165|14117|14115|121240
1660748700000|2022-08-17 15:05:00|14154|14152|14128|14126|14163|14161|14122|14120|189618
1660749000000|2022-08-17 15:10:00|14127|14127|14135|14133|14150|14148|14124|14122|129289
1660749300000|2022-08-17 15:15:00|14134|14134|14158|14157|14176|14175|14119|14117|192275
1660749600000|2022-08-17 15:20:00|14159|14158|14168|14167|14179|14178|14153|14152|125392
1660749900000|2022-08-17 15:25:00|14169|14168|14151|14149|14175|14174|14142|14140|103962
1660750200000|2022-08-17 15:30:00|14152|14151|14128|14127|14173|14171|14127|14125|175272
1660750500000|2022-08-17 15:35:00|14127|14126|14110|14109|14132|14130|14107|14106|210454
1660750800000|2022-08-17 15:40:00|14111|14110|14102|14100|14119|14118|14090|14089|222293
1660751100000|2022-08-17 15:45:00|14103|14101|14097|14095|14108|14106|14091|14090|207358
1660751400000|2022-08-17 15:50:00|14098|14096|14101|14100|14103|14101|14079|14078|191546
1660751700000|2022-08-17 15:55:00|14102|14101|14099|14097|14113|14111|14098|14097|157851
1660752000000|2022-08-17 16:00:00|14100|14099|14113|14112|14113|14112|14089|14088|149018
1660752300000|2022-08-17 16:05:00|14114|14113|14131|14130|14142|14141|14114|14113|210524
1660752600000|2022-08-17 16:10:00|14129|14127|14111|14109|14131|14129|14108|14106|143246
1660752900000|2022-08-17 16:15:00|14109|14106|14116|14115|14120|14119|14104|14103|110576
1660753200000|2022-08-17 16:20:00|14117|14114|14133|14130|14138|14137|14105|14104|135005
1660753500000|2022-08-17 16:25:00|14132|14131|14130|14127|14139|14138|14121|14120|158590
1660753800000|2022-08-17 16:30:00|14131|14128|14127|14126|14133|14131|14116|14115|129145
1660754100000|2022-08-17 16:35:00|14128|14127|14179|14177|14185|14183|14126|14125|296779
1660754400000|2022-08-17 16:40:00|14178|14176|14171|14168|14186|14184|14161|14160|217077
1660754700000|2022-08-17 16:45:00|14170|14169|14143|14141|14170|14169|14143|14141|106400
1660755000000|2022-08-17 16:50:00|14142|14142|14114|14113|14143|14142|14114|14113|122683
1660755300000|2022-08-17 16:55:00|14113|14112|14115|14113|14118|14117|14096|14095|234304
1660755600000|2022-08-17 17:00:00|14116|14115|14130|14130|14135|14134|14106|14103|163332
1660755900000|2022-08-17 17:05:00|14129|14129|14120|14119|14142|14141|14115|14114|120041
1660756200000|2022-08-17 17:10:00|14122|14121|14130|14128|14134|14132|14120|14119|67876
1660756500000|2022-08-17 17:15:00|14131|14129|14118|14117|14136|14135|14113|14112|113999
1660756800000|2022-08-17 17:20:00|14119|14118|14122|14120|14138|14137|14118|14117|100660
1660757100000|2022-08-17 17:25:00|14121|14119|14171|14168|14171|14170|14120|14119|125344
1660757400000|2022-08-17 17:30:00|14170|14169|14161|14158|14196|14195|14156|14155|188992
1660757700000|2022-08-17 17:35:00|14162|14161|14162|14161|14169|14167|14149|14148|103146
1660758000000|2022-08-17 17:40:00|14163|14162|14159|14157|14176|14175|14158|14157|73112
1660758300000|2022-08-17 17:45:00|14160|14158|14148|14146|14166|14164|14144|14143|71729
1660758600000|2022-08-17 17:50:00|14147|14145|14162|14160|14175|14174|14146|14145|75097
1660758900000|2022-08-17 17:55:00|14161|14159|14155|14154|14164|14162|14149|14148|74397
1660759200000|2022-08-17 18:00:00|14154|14153|14211|14207|14261|14259|14144|14141|580037
1660759500000|2022-08-17 18:05:00|14210|14205|14254|14251|14257|14256|14158|14156|453725
1660759800000|2022-08-17 18:10:00|14252|14252|14272|14270|14273|14271|14219|14215|204062
1660760100000|2022-08-17 18:15:00|14273|14271|14249|14246|14305|14304|14232|14229|380407
1660760400000|2022-08-17 18:20:00|14251|14247|14239|14237|14251|14247|14209|14207|165814
1660760700000|2022-08-17 18:25:00|14238|14236|14280|14277|14288|14286|14231|14230|231760
1660761000000|2022-08-17 18:30:00|14281|14278|14279|14277|14286|14285|14263|14261|156732
1660761300000|2022-08-17 18:35:00|14277|14276|14337|14335|14338|14337|14276|14275|321022
1660761600000|2022-08-17 18:40:00|14338|14336|14286|14284|14338|14337|14284|14282|267946
1660761900000|2022-08-17 18:45:00|14285|14283|14285|14284|14301|14300|14270|14268|152072
1660762200000|2022-08-17 18:50:00|14284|14283|14263|14262|14291|14289|14257|14256|139329
1660762500000|2022-08-17 18:55:00|14262|14261|14254|14252|14283|14282|14253|14251|209965
1660762800000|2022-08-17 19:00:00|14253|14251|14288|14285|14290|14289|14249|14247|133759
1660763100000|2022-08-17 19:05:00|14287|14286|14277|14274|14303|14302|14270|14268|200139
1660763400000|2022-08-17 19:10:00|14276|14275|14212|14210|14279|14278|14193|14192|263362
1660763700000|2022-08-17 19:15:00|14213|14212|14227|14225|14238|14237|14203|14202|150420
1660764000000|2022-08-17 19:20:00|14226|14227|14248|14246|14251|14250|14211|14209|206693
1660764300000|2022-08-17 19:25:00|14247|14244|14251|14250|14265|14263|14235|14234|214838
1660764600000|2022-08-17 19:30:00|14250|14249|14223|14222|14250|14249|14221|14220|211468
1660764900000|2022-08-17 19:35:00|14224|14223|14222|14220|14243|14242|14219|14218|190117
1660765200000|2022-08-17 19:40:00|14221|14219|14214|14213|14239|14237|14193|14191|286257
1660765500000|2022-08-17 19:45:00|14213|14212|14194|14193|14216|14215|14192|14190|251716
1660765800000|2022-08-17 19:50:00|14195|14196|14216|14215|14224|14223|14172|14171|405615
1660766100000|2022-08-17 19:55:00|14217|14216|14214|14210|14225|14224|14203|14202|717928
1660766400000|2022-08-17 20:00:00|14215|14201|14210|14200|14225|14210|14206|14200|3276
1660766700000|2022-08-17 20:05:00|14207|14205|14218|14208|14218|14214|14207|14202|6287
1660767000000|2022-08-17 20:10:00|14216|14212|14225|14213|14225|14220|14212|14210|4180
1660767300000|2022-08-17 20:15:00|14220|14217|14212|14208|14220|14217|14210|14208|2329
1660767600000|2022-08-17 20:20:00|14213|14212|14202|14200|14213|14212|14202|14200|8606
1660767900000|2022-08-17 20:25:00|14203|14201|14210|14203|14214|14203|14202|14200|6205
1660768200000|2022-08-17 20:30:00|14205|14201|14214|14206|14214|14206|14202|14201|4279
1660768500000|2022-08-17 20:35:00|14210|14205|14209|14205|14214|14206|14206|14205|4257
1660768800000|2022-08-17 20:40:00|14207|14202|14202|14200|14208|14202|14202|14200|2116
1660769100000|2022-08-17 20:45:00|14208|14199|14205|14202|14208|14202|14205|14199|2009
1660769400000|2022-08-17 20:50:00|14204|14200|14206|14202|14207|14204|14204|14200|505
1660769700000|2022-08-17 20:55:00|14204|14200|14205|14204|14206|14204|14204|14200|594
1660770000000|2022-08-17 21:00:00|14207|14203|14200|14190|14210|14203|14182|14180|11496
1660770300000|2022-08-17 21:05:00|14195|14182|14199|14195|14199|14195|14185|14181|3843
1660770600000|2022-08-17 21:10:00|14200|14196|14200|14195|14205|14196|14200|14195|5132
1660770900000|2022-08-17 21:15:00|14204|14200|14199|14195|14204|14200|14199|14195|1899
1660771200000|2022-08-17 21:20:00|14196||14200||14200||14196||5648
1660771500000|2022-08-17 21:25:00|14205|14198|14205|14200|14205|14200|14205|14196|473
1660771800000|2022-08-17 21:30:00|14203||14205||14205||14203||1848
1660772100000|2022-08-17 21:35:00||14201||14201||14201||14201|727
1660772400000|2022-08-17 21:40:00|14209||14205||14209||14205||2969
1660772700000|2022-08-17 21:45:00||14200||14200||14200||14200|137
1660773000000|2022-08-17 21:50:00|14204|14196|14198|14196|14205|14203|14198|14196|20243
1660773300000|2022-08-17 21:55:00|14205|14198|14205|14196|14205|14198|14205|14196|730
1660773600000|2022-08-17 22:00:00|||||||||309
1660773900000|2022-08-17 22:05:00|14196|14195|14181|14176|14196|14195|14181|14176|11198
1660774200000|2022-08-17 22:10:00|14177|14170|14180|14170|14182|14175|14175|14170|1498
1660774500000|2022-08-17 22:15:00|14175|14160|14182|14160|14182|14169|14170|14160|5625
1660774800000|2022-08-17 22:20:00|14172|14161|14182|14170|14182|14172|14171|14160|1659
1660775100000|2022-08-17 22:25:00|14179|14165|14182|14160|14182|14172|14172|14160|1886
1660775400000|2022-08-17 22:30:00|14172|14162|14175|14165|14182|14165|14168|14162|1418
1660775700000|2022-08-17 22:35:00|14168|14167|14168|14165|14168|14167|14168|14165|284
1660776000000|2022-08-17 22:40:00|14167|14160|14164|14160|14167|14161|14159|14156|1866
1660776300000|2022-08-17 22:45:00|14162|14156|14162|14156|14163|14158|14159|14156|2650
1660776600000|2022-08-17 22:50:00|14167|14158|14162|14156|14167|14162|14161|14156|1209
1660776900000|2022-08-17 22:55:00|14165|14158|14174|14160|14175|14160|14156|14151|1486
1660777200000|2022-08-17 23:00:00|14182|14171|14168|14162|14182|14175|14168|14161|2930
1660777500000|2022-08-17 23:05:00|14167|14160|14162|14154|14168|14164|14158|14154|2424
1660777800000|2022-08-17 23:10:00|14160|14151|14154|14150|14160|14151|14146|14140|5042
1660778100000|2022-08-17 23:15:00|14150|14151|14149|14141|14150|14151|14149|14140|2096
1660778400000|2022-08-17 23:20:00|14148|14140|14146|14138|14150|14140|14145|14135|6929
1660778700000|2022-08-17 23:25:00|14147|14135|14140|14136|14147|14139|14138|14135|1488
1660779000000|2022-08-17 23:30:00|14138|14138|14129|14128|14138|14138|14129|14128|6886
1660779300000|2022-08-17 23:35:00|14140|14130|14140|14133|14140|14133|14140|14130|4267
1660779600000|2022-08-17 23:40:00|14138|14135|14142|14137|14142|14137|14138|14133|1813
1660779900000|2022-08-17 23:45:00|14145|14140|14156|14145|14156|14145|14135|14133|4810
1660780200000|2022-08-17 23:50:00|14167|14156|14158|14148|14167|14156|14158|14145|1827
1660780500000|2022-08-17 23:55:00|14155|14147|14155|14122|14155|14147|14125|14122|5561
1660809600000|2022-08-18 08:00:00|14187|14100|14160|14124|14187|14137|14155|14100|1154
1660809900000|2022-08-18 08:05:00|14180|14122|14179|14140|14180|14170|14171|14122|717
1660810200000|2022-08-18 08:10:00|14176|14180|14177|14150|14199|14180|14165|14140|2022
1660810500000|2022-08-18 08:15:00|14176|14140|14160|14140|14178|14140|14160|14140|1177
1660810800000|2022-08-18 08:20:00|14159|14133|14150|14120|14160|14141|14150|14118|1451
1660811100000|2022-08-18 08:25:00|14152|14133|14156|14133|14160|14135|14147|14133|377
1660811400000|2022-08-18 08:30:00|14157|14134|14142|14135|14157|14135|14142|14134|96
1660811700000|2022-08-18 08:35:00|14150|14142|14160|14135|14160|14142|14150|14135|394
1660812000000|2022-08-18 08:40:00|14159|14137|14160|14140|14160|14140|14153|14135|28
1660812300000|2022-08-18 08:45:00|14155|14146|14170|14141|14170|14160|14154|14140|945
1660812600000|2022-08-18 08:50:00|14174|14140|14174|14151|14180|14165|14168|14140|1359
1660812900000|2022-08-18 08:55:00|14170|14140|14180|14159|14180|14160|14163|14140|814
1660813200000|2022-08-18 09:00:00||14168||14159||14168||14159|149
1660813500000|2022-08-18 09:05:00||14164||14159||14166||14159|252
1660813800000|2022-08-18 09:10:00|14177|14163|14180|14159|14180|14163|14177|14159|190
1660814100000|2022-08-18 09:15:00|14178|14160|14180|14171|14180|14171|14178|14159|588
1660814400000|2022-08-18 09:20:00||14172||14168||14180||14159|846
1660814700000|2022-08-18 09:25:00|14177|14162|14180|14168|14180|14177|14177|14162|100
1660815000000|2022-08-18 09:30:00|14178|14166|14178|14167|14178|14168|14178|14166|483
1660815300000|2022-08-18 09:35:00|14180|14166|14190|14180|14200|14186|14180|14166|2190
1660815600000|2022-08-18 09:40:00|14200|14183|14226|14195|14242|14204|14200|14180|1916
1660815900000|2022-08-18 09:45:00|14225|14190|14235|14216|14242|14223|14225|14190|3248
1660816200000|2022-08-18 09:50:00|14234|14205|14230|14216|14242|14220|14230|14200|1716
1660816500000|2022-08-18 09:55:00|14228|14219|14230|14221|14230|14221|14226|14216|1459
1660816800000|2022-08-18 10:00:00|14229|14225|14242|14223|14242|14225|14228|14221|3848
1660817100000|2022-08-18 10:05:00|14250|14226|14249|14235|14250|14237|14245|14221|3480
1660817400000|2022-08-18 10:10:00|14247|14227|14239|14220|14249|14227|14238|14213|474
1660817700000|2022-08-18 10:15:00|14235|14217|14234|14215|14235|14217|14234|14215|282
1660818000000|2022-08-18 10:20:00|14225||14233||14234||14221||248
1660818300000|2022-08-18 10:25:00|14234|14218|14235|14228|14235|14230|14232|14215|4614
1660818600000|2022-08-18 10:30:00|14233|14215|14233|14215|14235|14215|14233|14215|782
1660818900000|2022-08-18 10:35:00|14235|14219|14233|14219|14235|14222|14233|14219|2066
1660819200000|2022-08-18 10:40:00|||||||||677
1660819500000|2022-08-18 10:45:00|14230|14215|14210|14200|14233|14215|14208|14200|954
1660819800000|2022-08-18 10:50:00|14223|14202|14210|14201|14230|14202|14210|14200|229
1660820100000|2022-08-18 10:55:00|14230|14203|14230|14201|14230|14203|14229|14201|609
1660820400000|2022-08-18 11:00:00|14229|14213|14222|14200|14230|14221|14214|14200|12128
1660820700000|2022-08-18 11:05:00|14225|14210|14230|14220|14230|14226|14222|14209|3303
1660821000000|2022-08-18 11:10:00|14227|14221|14230|14220|14230|14224|14225|14220|1021
1660821300000|2022-08-18 11:15:00|14225|14225|14234|14228|14234|14230|14225|14225|2684
1660821600000|2022-08-18 11:20:00|14232|14225|14231|14225|14234|14225|14227|14220|2588
1660821900000|2022-08-18 11:25:00|14232|14220|14226|14209|14232|14225|14225|14208|1909
1660822200000|2022-08-18 11:30:00|14224|14210|14234|14221|14234|14221|14217|14210|4454
1660822500000|2022-08-18 11:35:00|14232|14225|14232|14225|14234|14227|14230|14221|2013
1660822800000|2022-08-18 11:40:00|14231|14226|14233|14225|14233|14226|14227|14225|1398
1660823100000|2022-08-18 11:45:00|14230|14226|14235|14232|14235|14232|14230|14226|2021
1660823400000|2022-08-18 11:50:00|14231|14231|14235|14232|14235|14232|14227|14225|2398
1660823700000|2022-08-18 11:55:00|14240|14233|14270|14257|14270|14257|14240|14233|6298
1660824000000|2022-08-18 12:00:00|14261|14255|14285|14268|14285|14276|14261|14255|11207
1660824300000|2022-08-18 12:05:00|14292|14272|14288|14275|14297|14288|14281|14265|7397
1660824600000|2022-08-18 12:10:00|14287|14269|14271|14257|14287|14276|14268|14255|5578
1660824900000|2022-08-18 12:15:00|14278|14271|14270|14260|14280|14278|14270|14260|9882
1660825200000|2022-08-18 12:20:00|14268|14265|14268|14260|14270|14265|14265|14260|2601
1660825500000|2022-08-18 12:25:00|14270|14262|14280|14261|14285|14279|14270|14261|16559
1660825800000|2022-08-18 12:30:00|14276|14262|14270|14255|14280|14270|14257|14235|7705
1660826100000|2022-08-18 12:35:00|14268|14262|14253|14243|14268|14262|14245|14242|8190
1660826400000|2022-08-18 12:40:00|14256|14250|14265|14245|14265|14250|14246|14242|5104
1660826700000|2022-08-18 12:45:00|14262|14255|14259|14256|14262|14256|14259|14255|3249
1660827000000|2022-08-18 12:50:00|14257|14257|14262|14259|14262|14259|14254|14245|5140
1660827300000|2022-08-18 12:55:00|14265|14257|14265|14254|14265|14257|14257|14254|4172
1660827600000|2022-08-18 13:00:00|14264|14255|14260|14255|14265|14258|14260|14254|3659
1660827900000|2022-08-18 13:05:00|14258|14254|14225|14215|14260|14254|14221|14215|11981
1660828200000|2022-08-18 13:10:00|14237|14221|14224|14218|14247|14224|14223|14215|4696
1660828500000|2022-08-18 13:15:00|14220|14220|14220|14216|14224|14220|14212|14210|5419
1660828800000|2022-08-18 13:20:00|14222|14217|14243|14225|14250|14235|14220|14216|4815
1660829100000|2022-08-18 13:25:00|14207|14201|14143|14115|14227|14203|14113|14105|81266
1660829400000|2022-08-18 13:30:00|14132|14117|14093|14090|14185|14181|14088|14086|843429
1660829700000|2022-08-18 13:35:00|14088|14088|14156|14153|14164|14162|14074|14072|365755
1660830000000|2022-08-18 13:40:00|14155|14150|14167|14164|14170|14169|14120|14117|274011
1660830300000|2022-08-18 13:45:00|14168|14165|14106|14103|14175|14172|14100|14098|231208
1660830600000|2022-08-18 13:50:00|14105|14102|14100|14097|14131|14129|14097|14094|200257
1660830900000|2022-08-18 13:55:00|14099|14096|14095|14093|14125|14124|14077|14075|518106
1660831200000|2022-08-18 14:00:00|14094|14091|14095|14093|14100|14098|14039|14038|437837
1660831500000|2022-08-18 14:05:00|14094|14092|14133|14130|14148|14147|14085|14083|288865
1660831800000|2022-08-18 14:10:00|14131|14129|14140|14139|14145|14144|14114|14111|155778
1660832100000|2022-08-18 14:15:00|14139|14137|14154|14150|14158|14156|14110|14108|180879
1660832400000|2022-08-18 14:20:00|14155|14154|14164|14162|14192|14189|14147|14145|209944
1660832700000|2022-08-18 14:25:00|14163|14161|14133|14131|14165|14163|14125|14123|146099
1660833000000|2022-08-18 14:30:00|14134|14132|14145|14143|14150|14147|14110|14108|165823
1660833300000|2022-08-18 14:35:00|14144|14144|14165|14164|14169|14168|14134|14133|132129
1660833600000|2022-08-18 14:40:00|14163|14162|14174|14171|14190|14188|14157|14156|189504
1660833900000|2022-08-18 14:45:00|14175|14172|14199|14197|14200|14199|14159|14158|164292
1660834200000|2022-08-18 14:50:00|14198|14196|14160|14158|14208|14206|14154|14151|314003
1660834500000|2022-08-18 14:55:00|14162|14159|14142|14140|14163|14160|14126|14124|170354
1660834800000|2022-08-18 15:00:00|14143|14141|14153|14150|14173|14172|14135|14133|171498
1660835100000|2022-08-18 15:05:00|14155|14153|14178|14177|14185|14184|14142|14140|132381
1660835400000|2022-08-18 15:10:00|14179|14176|14205|14202|14209|14208|14176|14175|133725
1660835700000|2022-08-18 15:15:00|14204|14203|14205|14203|14230|14229|14202|14200|255880
1660836000000|2022-08-18 15:20:00|14204|14204|14256|14254|14257|14256|14202|14200|320799
1660836300000|2022-08-18 15:25:00|14257|14255|14249|14247|14277|14276|14239|14238|351923
1660836600000|2022-08-18 15:30:00|14248|14248|14242|14241|14263|14262|14226|14224|219281
1660836900000|2022-08-18 15:35:00|14244|14242|14263|14262|14268|14267|14230|14227|196263
1660837200000|2022-08-18 15:40:00|14264|14263|14259|14258|14275|14274|14250|14248|138628
1660837500000|2022-08-18 15:45:00|14260|14259|14259|14258|14276|14275|14248|14247|171440
1660837800000|2022-08-18 15:50:00|14260|14257|14255|14253|14275|14274|14251|14250|107906
1660838100000|2022-08-18 15:55:00|14256|14254|14248|14247|14274|14273|14244|14243|81872
1660838400000|2022-08-18 16:00:00|14249|14248|14242|14241|14252|14251|14224|14223|140468
1660838700000|2022-08-18 16:05:00|14243|14242|14224|14223|14243|14242|14216|14215|106988
1660839000000|2022-08-18 16:10:00|14223|14222|14222|14220|14233|14232|14215|14213|93360
1660839300000|2022-08-18 16:15:00|14221|14219|14232|14231|14235|14234|14216|14215|76636
1660839600000|2022-08-18 16:20:00|14231|14230|14182|14180|14232|14230|14175|14174|290809
1660839900000|2022-08-18 16:25:00|14181|14178|14200|14199|14208|14206|14177|14175|140337
1660840200000|2022-08-18 16:30:00|14202|14200|14208|14207|14211|14209|14189|14187|83302
1660840500000|2022-08-18 16:35:00|14207|14206|14208|14205|14214|14212|14195|14194|94323
1660840800000|2022-08-18 16:40:00|14206|14204|14188|14185|14210|14209|14185|14184|72055
1660841100000|2022-08-18 16:45:00|14186|14184|14224|14223|14228|14226|14185|14184|188202
1660841400000|2022-08-18 16:50:00|14222|14221|14239|14236|14240|14237|14220|14218|136621
1660841700000|2022-08-18 16:55:00|14240|14237|14221|14219|14244|14242|14214|14213|127250
1660842000000|2022-08-18 17:00:00|14220|14220|14201|14198|14223|14222|14198|14197|98767
1660842300000|2022-08-18 17:05:00|14202|14200|14238|14236|14239|14237|14200|14198|110120
1660842600000|2022-08-18 17:10:00|14239|14237|14214|14212|14240|14239|14208|14207|173069
1660842900000|2022-08-18 17:15:00|14217|14216|14237|14235|14239|14238|14209|14208|91769
1660843200000|2022-08-18 17:20:00|14238|14236|14240|14239|14247|14246|14232|14231|102731
1660843500000|2022-08-18 17:25:00|14241|14240|14254|14253|14266|14264|14239|14238|129226
1660843800000|2022-08-18 17:30:00|14255|14255|14257|14256|14263|14262|14247|14246|89290
1660844100000|2022-08-18 17:35:00|14256|14255|14263|14262|14264|14263|14252|14251|89592
1660844400000|2022-08-18 17:40:00|14264|14263|14254|14252|14264|14263|14251|14250|80572
1660844700000|2022-08-18 17:45:00|14253|14251|14236|14234|14253|14252|14234|14232|117196
1660845000000|2022-08-18 17:50:00|14234|14233|14240|14238|14246|14245|14234|14233|69077
1660845300000|2022-08-18 17:55:00|14238|14237|14218|14216|14239|14238|14212|14211|129324
1660845600000|2022-08-18 18:00:00|14217|14217|14206|14205|14218|14217|14194|14193|274677
1660845900000|2022-08-18 18:05:00|14208|14206|14223|14221|14225|14222|14194|14192|175767
1660846200000|2022-08-18 18:10:00|14222|14219|14217|14215|14235|14234|14212|14210|155865
1660846500000|2022-08-18 18:15:00|14218|14216|14233|14231|14240|14238|14216|14214|134701
1660846800000|2022-08-18 18:20:00|14234|14232|14230|14228|14236|14235|14220|14219|123445
1660847100000|2022-08-18 18:25:00|14229|14229|14215|14213|14231|14229|14204|14203|129235
1660847400000|2022-08-18 18:30:00|14216|14215|14192|14190|14217|14216|14188|14186|164930
1660847700000|2022-08-18 18:35:00|14191|14189|14186|14184|14192|14190|14177|14176|167108
1660848000000|2022-08-18 18:40:00|14185|14182|14207|14205|14207|14206|14183|14182|146834
1660848300000|2022-08-18 18:45:00|14206|14204|14185|14184|14208|14206|14180|14178|110016
1660848600000|2022-08-18 18:50:00|14186|14185|14221|14219|14224|14223|14182|14180|165166
1660848900000|2022-08-18 18:55:00|14222|14220|14222|14220|14230|14229|14212|14210|151442
1660849200000|2022-08-18 19:00:00|14223|14221|14230|14229|14238|14237|14214|14212|154238
1660849500000|2022-08-18 19:05:00|14231|14230|14224|14222|14242|14241|14220|14219|204710
1660849800000|2022-08-18 19:10:00|14225|14224|14236|14235|14237|14235|14211|14210|145473
1660850100000|2022-08-18 19:15:00|14237|14234|14244|14243|14258|14256|14228|14227|261636
1660850400000|2022-08-18 19:20:00|14243|14242|14249|14247|14251|14250|14230|14228|200689
1660850700000|2022-08-18 19:25:00|14248|14248|14228|14226|14248|14248|14223|14222|228786
1660851000000|2022-08-18 19:30:00|14229|14227|14244|14243|14247|14246|14207|14205|289069
1660851300000|2022-08-18 19:35:00|14243|14242|14242|14240|14248|14246|14232|14230|198111
1660851600000|2022-08-18 19:40:00|14243|14241|14251|14250|14255|14254|14237|14236|242104
1660851900000|2022-08-18 19:45:00|14250|14249|14234|14232|14255|14253|14233|14232|254133
1660852200000|2022-08-18 19:50:00|14235|14231|14214|14212|14236|14235|14202|14200|398374
1660852500000|2022-08-18 19:55:00|14215|14213|14235|14231|14245|14242|14212|14211|944151
1660852800000|2022-08-18 20:00:00|14250|14234|14235|14230|14250|14234|14228|14216|2114148
1660853100000|2022-08-18 20:05:00|14233|14226|14233|14226|14233|14226|14233|14226|2332
1660853400000|2022-08-18 20:10:00|14231|14225|14224|14217|14231|14225|14222|14217|3850
1660853700000|2022-08-18 20:15:00|14222|14220|14230|14221|14230|14221|14222|14220|1423
1660854000000|2022-08-18 20:20:00|14228|14222|14234|14229|14236|14229|14228|14222|3068
1660854300000|2022-08-18 20:25:00|14231|14230|14236|14230|14236|14230|14231|14230|275
1660854600000|2022-08-18 20:30:00|14234|14234|14236|14231|14236|14234|14234|14229|1348
1660854900000|2022-08-18 20:35:00|||||||||390
1660855200000|2022-08-18 20:40:00||14232||14230||14232||14230|1512
1660855500000|2022-08-18 20:45:00|14240|14231|14239|14232|14240|14232|14239|14231|1795
1660855800000|2022-08-18 20:50:00|14237|14231|14235|14231|14237|14231|14235|14231|287
1660856100000|2022-08-18 20:55:00|14236|14232|14235|14206|14237|14232|14202|14201|10736
1660856400000|2022-08-18 21:00:00|14234|14210|14220|14212|14234|14215|14220|14210|266
1660856700000|2022-08-18 21:05:00|14223|14218|14228|14220|14228|14220|14223|14218|257
1660857000000|2022-08-18 21:10:00|14225|14218|14227|14216|14227|14220|14225|14216|526
1660857300000|2022-08-18 21:15:00|14226||14226||14226||14226||22
1660857600000|2022-08-18 21:20:00|14224|14220|14224|14216|14224|14220|14222|14216|1141
1660857900000|2022-08-18 21:25:00|14218|14218|14228|14219|14228|14219|14218|14218|800
1660858200000|2022-08-18 21:30:00|14227|14221|14227|14221|14227|14221|14227|14221|121
1660858500000|2022-08-18 21:35:00|14221|14220|14221|14218|14221|14220|14220|14218|1552
1660858800000|2022-08-18 21:40:00|14224|14219|14228|14219|14228|14219|14224|14217|420
1660859100000|2022-08-18 21:45:00|14227|14221|14227|14219|14227|14221|14227|14219|212
1660859400000|2022-08-18 21:50:00|14228|14220|14228|14220|14228|14220|14228|14220|44
1660859700000|2022-08-18 21:55:00|14227|14218|14227|14216|14227|14218|14227|14216|852
1660860000000|2022-08-18 22:00:00|14215|14211|14215|14211|14215|14211|14215|14211|796
1660860300000|2022-08-18 22:05:00|14217|14213|14229|14210|14229|14215|14214|14210|2281
1660860600000|2022-08-18 22:10:00|14228|14213|14229|14213|14229|14220|14219|14213|1516
1660860900000|2022-08-18 22:15:00|14228||14228||14228||14228||555
1660861200000|2022-08-18 22:20:00|14229|14215|14228|14215|14229|14215|14228|14215|351
1660861500000|2022-08-18 22:25:00|14226|14210|14228|14215|14228|14215|14215|14210|831
1660861800000|2022-08-18 22:30:00|14220|14210|14220|14210|14220|14211|14215|14210|973
1660862100000|2022-08-18 22:35:00|14217|14215|14220|14215|14220|14215|14217|14215|649
1660862400000|2022-08-18 22:40:00|14221||14221||14221||14221||337
1660862700000|2022-08-18 22:45:00|14219|14210|14220|14210|14220|14210|14219|14210|140
1660863000000|2022-08-18 22:50:00|14217|14202|14211|14202|14220|14203|14211|14202|900
1660863300000|2022-08-18 22:55:00|14212|14205|14225|14211|14225|14211|14212|14205|1334
1660863600000|2022-08-18 23:00:00|||||||||69
1660863900000|2022-08-18 23:05:00|14214|14206|14214|14208|14214|14208|14214|14206|171
1660864200000|2022-08-18 23:10:00|14213|14210|14213|14212|14213|14212|14212|14210|71
1660864500000|2022-08-18 23:15:00|14214|14210|14221|14206|14222|14216|14214|14206|1351
1660864800000|2022-08-18 23:20:00|14220|14208|14221|14210|14221|14210|14215|14208|262
1660865100000|2022-08-18 23:25:00|14216||14215||14216||14215||838
1660865400000|2022-08-18 23:30:00|14214||14214||14214||14214||238
1660865700000|2022-08-18 23:35:00|14212|14206|14211|14206|14212|14210|14211|14206|402
1660866000000|2022-08-18 23:40:00|14207|14202|14207|14201|14207|14206|14206|14201|1722
1660866300000|2022-08-18 23:45:00|14204|14200|14209|14205|14209|14205|14204|14200|1848
1660866600000|2022-08-18 23:50:00||14202||14202||14202||14202|4542
1660866900000|2022-08-18 23:55:00|14208|14201|14240|14205|14240|14220|14205|14201|3545
1660896000000|2022-08-19 08:00:00|14130|14050|14119|14103|14130|14113|14119|14050|2119
1660896300000|2022-08-19 08:05:00|14129|14102|14109|14078|14129|14110|14100|14076|1502
1660896600000|2022-08-19 08:10:00|14100|14081|14094|14059|14120|14093|14090|14056|4383
1660896900000|2022-08-19 08:15:00|14096|14060|14082|14065|14097|14065|14080|14057|931
1660897200000|2022-08-19 08:20:00|14091|14070|14069|14053|14093|14070|14059|14050|1542
1660897500000|2022-08-19 08:25:00|14070|14055|14070|14053|14070|14060|14058|14053|1038
1660897800000|2022-08-19 08:30:00|14060|14050|14042|14035|14070|14050|14042|14035|3487
1660898100000|2022-08-19 08:35:00|14050|14038|14050|14035|14050|14042|14050|14035|2016
1660898400000|2022-08-19 08:40:00|14059|14040|14061|14040|14061|14042|14053|14040|916
1660898700000|2022-08-19 08:45:00|14059|14050|14060|14050|14070|14057|14051|14040|3729
1660899000000|2022-08-19 08:50:00|14056|14054|14059|14040|14060|14054|14050|14035|2348
1660899300000|2022-08-19 08:55:00|14058|14042|14060|14040|14060|14043|14045|14040|1571
1660899600000|2022-08-19 09:00:00|14059|14043|14058|14040|14060|14043|14058|14040|567
1660899900000|2022-08-19 09:05:00|14057|14049|14058|14040|14060|14050|14055|14040|503
1660900200000|2022-08-19 09:10:00|14059|14042|14067|14060|14068|14060|14058|14040|1374
1660900500000|2022-08-19 09:15:00|14070|14062|14100|14072|14100|14080|14069|14060|2780
1660900800000|2022-08-19 09:20:00|14090|14070|14070|14060|14090|14070|14070|14050|2292
1660901100000|2022-08-19 09:25:00|14079|14061|14081|14060|14093|14069|14079|14060|646
1660901400000|2022-08-19 09:30:00|14085|14061|14097|14070|14100|14075|14085|14060|404
1660901700000|2022-08-19 09:35:00|14089|14078|14100|14071|14100|14080|14078|14070|7549
1660902000000|2022-08-19 09:40:00|14099|14070|14074|14060|14100|14072|14070|14060|5082
1660902300000|2022-08-19 09:45:00|14076|14065|14075|14060|14100|14095|14062|14060|13921
1660902600000|2022-08-19 09:50:00|14078|14063|14095|14060|14100|14064|14076|14060|3356
1660902900000|2022-08-19 09:55:00|14091|14072|14084|14060|14095|14073|14075|14060|3989
1660903200000|2022-08-19 10:00:00|14077|14066|14070|14060|14084|14066|14069|14060|901
1660903500000|2022-08-19 10:05:00|14075|14066|14068|14060|14080|14066|14063|14060|1187
1660903800000|2022-08-19 10:10:00|14070||14070||14070||14065||1291
1660904100000|2022-08-19 10:15:00|14080|14062|14079|14060|14085|14069|14070|14054|3771
1660904400000|2022-08-19 10:20:00|14091|14061|14094|14060|14100|14076|14088|14060|728
1660904700000|2022-08-19 10:25:00|14092|14061|14097|14063|14098|14067|14086|14060|50
1660905000000|2022-08-19 10:30:00|14096|14061|14070|14060|14100|14067|14070|14060|118
1660905300000|2022-08-19 10:35:00|14068|14050|14069|14050|14070|14060|14060|14045|3684
1660905600000|2022-08-19 10:40:00|14061|14042|14039|14028|14069|14050|14039|14028|17151
1660905900000|2022-08-19 10:45:00|14037|14027|14031|14012|14039|14027|14022|14010|3935
1660906200000|2022-08-19 10:50:00|14030|14010|14032|14010|14034|14010|14018|14010|825
1660906500000|2022-08-19 10:55:00|14028|14005|14039|14006|14039|14026|14022|14000|20110
1660906800000|2022-08-19 11:00:00|14031|14031|14049|14025|14069|14050|14026|14025|23120
1660907100000|2022-08-19 11:05:00|14048|14021|14048|14030|14048|14030|14025|14021|12978
1660907400000|2022-08-19 11:10:00|14050|14034|14060|14033|14060|14050|14035|14030|14963
1660907700000|2022-08-19 11:15:00|14054|14035|14039|14037|14054|14040|14035|14033|4734
1660908000000|2022-08-19 11:20:00|14050|14040|14050|14040|14050|14040|14040|14035|8358
1660908300000|2022-08-19 11:25:00|14054|14044|14060|14040|14060|14046|14048|14040|4303
1660908600000|2022-08-19 11:30:00|14054|14043|14044|14032|14060|14054|14043|14032|15101
1660908900000|2022-08-19 11:35:00|14042|14042|14043|14040|14054|14043|14042|14029|5111
1660909200000|2022-08-19 11:40:00|14050|14029|14053|14045|14054|14050|14039|14029|8854
1660909500000|2022-08-19 11:45:00|14054|14047|14055|14050|14060|14050|14054|14045|2909
1660909800000|2022-08-19 11:50:00|14053|14045|14055|14045|14055|14050|14053|14045|3208
1660910100000|2022-08-19 11:55:00|14053|14046|14065|14049|14069|14066|14040|14039|5963
1660910400000|2022-08-19 12:00:00|14057|14051|14060|14057|14069|14065|14055|14050|5238
1660910700000|2022-08-19 12:05:00|14059|14055|14059|14052|14060|14056|14055|14050|6813
1660911000000|2022-08-19 12:10:00|14058|14051|14059|14045|14059|14051|14047|14039|5256
1660911300000|2022-08-19 12:15:00|14055|14048|14055|14045|14064|14053|14055|14045|4489
1660911600000|2022-08-19 12:20:00|14050|14048|14033|14030|14050|14048|14033|14030|10362
1660911900000|2022-08-19 12:25:00|14030|14028|14040|14030|14045|14035|14030|14025|4809
1660912200000|2022-08-19 12:30:00|14039|14035|14033|14030|14040|14035|14033|14030|7912
1660912500000|2022-08-19 12:35:00|14032|14025|14040|14031|14040|14039|14030|14025|3321
1660912800000|2022-08-19 12:40:00|14038|14034|14033|14031|14040|14037|14033|14030|6142
1660913100000|2022-08-19 12:45:00|14032|14032|14037|14032|14040|14033|14032|14031|1194
1660913400000|2022-08-19 12:50:00|14034|14031|14040|14030|14040|14037|14031|14030|4386
1660913700000|2022-08-19 12:55:00|14039|14035|14030|14025|14040|14035|14022|14020|11801
1660914000000|2022-08-19 13:00:00|14028|14028|14023|14019|14040|14036|14022|14019|14150
1660914300000|2022-08-19 13:05:00|14021|14018|14031|14022|14039|14026|14021|14018|5310
1660914600000|2022-08-19 13:10:00|14027|14025|14034|14025|14034|14025|14022|14020|4997
1660914900000|2022-08-19 13:15:00|14033|14031|14039|14031|14039|14032|14032|14025|2610
1660915200000|2022-08-19 13:20:00|14045|14037|14054|14040|14059|14055|14042|14031|7736
1660915500000|2022-08-19 13:25:00|14053|14056|14061|14056|14100|14099|14047|14041|132582
1660915800000|2022-08-19 13:30:00|14055|14047|14040|14039|14112|14109|14017|14013|712474
1660916100000|2022-08-19 13:35:00|14041|14040|14024|14019|14098|14097|14010|14008|570291
1660916400000|2022-08-19 13:40:00|14026|14022|13972|13969|14039|14036|13962|13961|656709
1660916700000|2022-08-19 13:45:00|13971|13970|13954|13951|13986|13985|13938|13936|371216
1660917000000|2022-08-19 13:50:00|13953|13952|13921|13918|13953|13952|13905|13904|342652
1660917300000|2022-08-19 13:55:00|13922|13919|13924|13923|13948|13946|13914|13912|328921
1660917600000|2022-08-19 14:00:00|13923|13922|13942|13940|13964|13963|13905|13904|311887
1660917900000|2022-08-19 14:05:00|13945|13943|13918|13916|13970|13968|13916|13914|301364
1660918200000|2022-08-19 14:10:00|13919|13917|13906|13904|13926|13925|13888|13887|486107
1660918500000|2022-08-19 14:15:00|13905|13905|13900|13899|13924|13922|13894|13893|360826
1660918800000|2022-08-19 14:20:00|13901|13900|13891|13890|13912|13911|13870|13869|311412
1660919100000|2022-08-19 14:25:00|13892|13891|13894|13893|13899|13897|13882|13881|187764
1660919400000|2022-08-19 14:30:00|13895|13894|13899|13897|13917|13916|13887|13886|255500
1660919700000|2022-08-19 14:35:00|13898|13898|13934|13932|13934|13932|13898|13898|202250
1660920000000|2022-08-19 14:40:00|13933|13931|13960|13958|13965|13964|13915|13914|211643
1660920300000|2022-08-19 14:45:00|13961|13959|13970|13968|13979|13978|13949|13948|332356
1660920600000|2022-08-19 14:50:00|13968|13966|13927|13926|13972|13970|13914|13912|206680
1660920900000|2022-08-19 14:55:00|13928|13927|13882|13881|13938|13936|13882|13881|221185
1660921200000|2022-08-19 15:00:00|13883|13882|13884|13883|13899|13898|13878|13876|196514
1660921500000|2022-08-19 15:05:00|13883|13881|13878|13876|13903|13902|13873|13872|221422
1660921800000|2022-08-19 15:10:00|13880|13877|13879|13878|13888|13886|13859|13858|209974
1660922100000|2022-08-19 15:15:00|13878|13877|13879|13878|13886|13885|13865|13863|125458
1660922400000|2022-08-19 15:20:00|13880|13879|13869|13868|13886|13885|13859|13858|105643
1660922700000|2022-08-19 15:25:00|13868|13867|13871|13870|13872|13870|13851|13851|193587
1660923000000|2022-08-19 15:30:00|13870|13869|13848|13846|13872|13871|13841|13839|269153
1660923300000|2022-08-19 15:35:00|13849|13847|13854|13852|13861|13860|13830|13829|197046
1660923600000|2022-08-19 15:40:00|13853|13853|13862|13861|13864|13863|13847|13846|99931
1660923900000|2022-08-19 15:45:00|13863|13862|13876|13875|13891|13890|13862|13861|165216
1660924200000|2022-08-19 15:50:00|13877|13876|13854|13853|13887|13886|13854|13853|181508
1660924500000|2022-08-19 15:55:00|13853|13852|13844|13842|13856|13854|13836|13835|133417
1660924800000|2022-08-19 16:00:00|13843|13843|13861|13859|13862|13861|13838|13837|160739
1660925100000|2022-08-19 16:05:00|13860|13860|13860|13858|13875|13874|13854|13853|135609
1660925400000|2022-08-19 16:10:00|13859|13857|13874|13873|13886|13884|13858|13857|83123
1660925700000|2022-08-19 16:15:00|13875|13874|13863|13862|13885|13884|13862|13860|135621
1660926000000|2022-08-19 16:20:00|13864|13863|13873|13872|13876|13874|13853|13851|117187
1660926300000|2022-08-19 16:25:00|13872|13871|13845|13844|13872|13872|13842|13841|136343
1660926600000|2022-08-19 16:30:00|13846|13845|13851|13850|13851|13850|13835|13834|99190
1660926900000|2022-08-19 16:35:00|13852|13851|13875|13872|13879|13878|13847|13846|118801
1660927200000|2022-08-19 16:40:00|13874|13874|13880|13879|13882|13881|13864|13862|109180
1660927500000|2022-08-19 16:45:00|13879|13878|13861|13860|13887|13886|13861|13859|120646
1660927800000|2022-08-19 16:50:00|13862|13859|13863|13862|13866|13865|13854|13852|88792
1660928100000|2022-08-19 16:55:00|13864|13863|13866|13864|13881|13880|13860|13858|144899
1660928400000|2022-08-19 17:00:00|13867|13865|13872|13871|13877|13876|13857|13856|236482
1660928700000|2022-08-19 17:05:00|13873|13872|13853|13851|13874|13873|13848|13847|148959
1660929000000|2022-08-19 17:10:00|13851|13850|13851|13850|13867|13866|13844|13843|137899
1660929300000|2022-08-19 17:15:00|13850|13849|13854|13853|13864|13863|13847|13846|125064
1660929600000|2022-08-19 17:20:00|13855|13854|13848|13847|13858|13857|13846|13845|90346
1660929900000|2022-08-19 17:25:00|13849|13848|13850|13848|13853|13852|13842|13841|122335
1660930200000|2022-08-19 17:30:00|13849|13847|13814|13813|13849|13847|13793|13791|342236
1660930500000|2022-08-19 17:35:00|13813|13812|13811|13810|13818|13817|13804|13803|109938
1660930800000|2022-08-19 17:40:00|13812|13811|13822|13821|13828|13827|13812|13810|70139
1660931100000|2022-08-19 17:45:00|13820|13818|13834|13833|13836|13835|13819|13818|82490
1660931400000|2022-08-19 17:50:00|13835|13834|13846|13845|13847|13845|13829|13828|102582
1660931700000|2022-08-19 17:55:00|13847|13846|13840|13839|13849|13848|13839|13838|88876
1660932000000|2022-08-19 18:00:00|13841|13838|13833|13832|13843|13842|13828|13827|105476
1660932300000|2022-08-19 18:05:00|13832|13831|13835|13833|13836|13835|13824|13822|82150
1660932600000|2022-08-19 18:10:00|13836|13835|13813|13811|13840|13839|13812|13810|128967
1660932900000|2022-08-19 18:15:00|13812|13812|13812|13810|13817|13815|13801|13800|131575
1660933200000|2022-08-19 18:20:00|13811|13811|13817|13815|13820|13819|13806|13805|68573
1660933500000|2022-08-19 18:25:00|13816|13816|13820|13819|13826|13825|13805|13804|109829
1660933800000|2022-08-19 18:30:00|13821|13820|13828|13827|13840|13838|13811|13810|112327
1660934100000|2022-08-19 18:35:00|13829|13828|13828|13827|13835|13834|13815|13814|120961
1660934400000|2022-08-19 18:40:00|13827|13826|13835|13833|13840|13839|13819|13818|101029
1660934700000|2022-08-19 18:45:00|13834|13832|13835|13834|13840|13839|13822|13821|99896
1660935000000|2022-08-19 18:50:00|13836|13835|13811|13809|13836|13835|13807|13806|106365
1660935300000|2022-08-19 18:55:00|13810|13810|13810|13809|13820|13818|13797|13796|169079
1660935600000|2022-08-19 19:00:00|13811|13810|13808|13807|13815|13814|13797|13796|187422
1660935900000|2022-08-19 19:05:00|13809|13808|13798|13797|13810|13809|13792|13791|231382
1660936200000|2022-08-19 19:10:00|13799|13798|13828|13827|13832|13831|13799|13798|166769
1660936500000|2022-08-19 19:15:00|13827|13826|13832|13831|13842|13840|13821|13820|170125
1660936800000|2022-08-19 19:20:00|13830|13830|13838|13837|13849|13848|13828|13826|227517
1660937100000|2022-08-19 19:25:00|13839|13836|13840|13838|13845|13844|13829|13828|178619
1660937400000|2022-08-19 19:30:00|13841|13839|13850|13848|13866|13865|13830|13828|277768
1660937700000|2022-08-19 19:35:00|13851|13849|13836|13835|13855|13854|13835|13833|236664
1660938000000|2022-08-19 19:40:00|13835|13834|13835|13834|13844|13841|13819|13817|282971
1660938300000|2022-08-19 19:45:00|13836|13835|13835|13833|13840|13838|13814|13813|266537
1660938600000|2022-08-19 19:50:00|13834|13834|13823|13821|13852|13851|13807|13806|550429
1660938900000|2022-08-19 19:55:00|13824|13822|13822|13821|13837|13836|13803|13802|969195
1660939200000|2022-08-19 20:00:00|13823|13810|13817|13810|13823|13817|13814|13810|13574
1660939500000|2022-08-19 20:05:00|13815|13811|13815|13813|13817|13815|13814|13811|5436
1660939800000|2022-08-19 20:10:00|13816|13815|13817|13812|13817|13816|13816|13811|9490
1660940100000|2022-08-19 20:15:00|13816|13811|13812|13810|13817|13812|13812|13810|7831
1660940400000|2022-08-19 20:20:00|13811|13811|13812|13810|13813|13812|13811|13810|8247
1660940700000|2022-08-19 20:25:00|13811|13811|13808|13805|13812|13811|13805|13804|6189
1660941000000|2022-08-19 20:30:00|13805|13804|13807|13804|13808|13804|13805|13804|2236
1660941300000|2022-08-19 20:35:00|13805|13803|13805|13792|13805|13803|13800|13792|9693
1660941600000|2022-08-19 20:40:00|13802|13795|13800|13793|13804|13795|13800|13792|4519
1660941900000|2022-08-19 20:45:00|13798|13795|13799|13792|13800|13795|13798|13792|2667
1660942200000|2022-08-19 20:50:00|13795|13793|13800|13793|13800|13793|13795|13793|2366
1660942500000|2022-08-19 20:55:00|13798|13794|13797|13790|13799|13794|13794|13790|9868
1661155200000|2022-08-22 08:00:00|13654|13645|13586|13561|13657|13645|13586|13557|7439
1661155500000|2022-08-22 08:05:00|13579|13562|13600|13596|13604|13598|13569|13555|7401
1661155800000|2022-08-22 08:10:00|13650|13587|13588|13555|13650|13599|13579|13555|2867
1661156100000|2022-08-22 08:15:00|13571|13557|13600|13570|13605|13584|13559|13555|6966
1661156400000|2022-08-22 08:20:00|13592|13558|13585|13565|13600|13565|13571|13555|2186
1661156700000|2022-08-22 08:25:00|13592|13556|13580|13555|13592|13560|13564|13555|1551
1661157000000|2022-08-22 08:30:00|13570|13557|13569|13550|13570|13557|13565|13550|4592
1661157300000|2022-08-22 08:35:00|13562|13538|13562|13524|13569|13544|13545|13523|7541
1661157600000|2022-08-22 08:40:00|13561|13528|13544|13525|13562|13536|13532|13524|5491
1661157900000|2022-08-22 08:45:00|13533|13530|13544|13510|13550|13530|13520|13501|6758
1661158200000|2022-08-22 08:50:00|13543|13526|13551|13520|13551|13543|13530|13510|4481
1661158500000|2022-08-22 08:55:00|13549|13517|13551|13514|13551|13524|13529|13510|1608
1661158800000|2022-08-22 09:00:00|13536|13515|13510|13507|13550|13515|13510|13507|7993
1661159100000|2022-08-22 09:05:00|13519|13510|13539|13507|13547|13520|13510|13507|2742
1661159400000|2022-08-22 09:10:00|13538|13511|13530|13507|13542|13521|13521|13507|2453
1661159700000|2022-08-22 09:15:00|13524|13522|13530|13522|13530|13522|13520|13507|623
1661160000000|2022-08-22 09:20:00|13517|13523|13529|13510|13530|13525|13517|13509|1168
1661160300000|2022-08-22 09:25:00|13530|13507|13521|13501|13530|13507|13515|13501|3938
1661160600000|2022-08-22 09:30:00|13517|13510|13507|13500|13521|13510|13507|13500|2308
1661160900000|2022-08-22 09:35:00|13510|13502|13520|13502|13521|13510|13510|13502|2346
1661161200000|2022-08-22 09:40:00|13521|13505|13521|13502|13525|13506|13521|13502|978
1661161500000|2022-08-22 09:45:00|13520|13511|13521|13502|13530|13521|13520|13502|2761
1661161800000|2022-08-22 09:50:00|13530|13503|13544|13520|13549|13530|13521|13502|8413
1661162100000|2022-08-22 09:55:00|13543|13515|13549|13520|13559|13523|13540|13515|299
1661162400000|2022-08-22 10:00:00||13521||13541||13541||13518|3055
1661162700000|2022-08-22 10:05:00|13547|13516|13549|13532|13549|13532|13541|13516|1808
1661163000000|2022-08-22 10:10:00|13562|13536|13578|13545|13598|13558|13562|13533|2870
1661163300000|2022-08-22 10:15:00|13575|13552|13590|13548|13595|13559|13575|13545|345
1661163600000|2022-08-22 10:20:00|13594|13549|13585|13552|13595|13552|13575|13545|764
1661163900000|2022-08-22 10:25:00|13560|13545|13574|13549|13595|13549|13550|13545|1635
1661164200000|2022-08-22 10:30:00|13573|13545|13546|13532|13575|13545|13546|13532|558
1661164500000|2022-08-22 10:35:00|13548|13535|13555|13535|13560|13536|13540|13532|5958
1661164800000|2022-08-22 10:40:00|13542|13532|13540|13525|13542|13532|13532|13520|1202
1661165100000|2022-08-22 10:45:00|13534|13526|13553|13530|13555|13530|13530|13525|1008
1661165400000|2022-08-22 10:50:00|13551|13535|13555|13530|13555|13546|13545|13530|2425
1661165700000|2022-08-22 10:55:00|13554|13531|13555|13530|13555|13532|13554|13525|626
1661166000000|2022-08-22 11:00:00|13560|13539|13550|13545|13588|13583|13545|13530|26942
1661166300000|2022-08-22 11:05:00|13548|13547|13544|13536|13550|13547|13535|13530|8079
1661166600000|2022-08-22 11:10:00|13543|13540|13569|13545|13570|13550|13540|13536|7347
1661166900000|2022-08-22 11:15:00|13572|13551|13574|13546|13575|13560|13550|13545|6331
1661167200000|2022-08-22 11:20:00|13559|13554|13560|13550|13575|13556|13558|13546|3407
1661167500000|2022-08-22 11:25:00|13570|13546|13540|13530|13570|13551|13540|13530|4885
1661167800000|2022-08-22 11:30:00|13533|13533|13535|13515|13545|13535|13514|13512|24191
1661168100000|2022-08-22 11:35:00|13529|13516|13530|13521|13548|13527|13524|13515|3307
1661168400000|2022-08-22 11:40:00|13528|13525|13540|13528|13540|13530|13520|13515|5391
1661168700000|2022-08-22 11:45:00|13537|13530|13537|13530|13540|13535|13534|13528|4161
1661169000000|2022-08-22 11:50:00|13534|13528|13548|13535|13548|13537|13530|13521|10542
1661169300000|2022-08-22 11:55:00|13546|13536|13540|13536|13550|13545|13540|13536|4216
1661169600000|2022-08-22 12:00:00|13550|13537|13547|13536|13550|13541|13538|13536|8773
1661169900000|2022-08-22 12:05:00|13544|13537|13535|13525|13545|13541|13526|13525|21609
1661170200000|2022-08-22 12:10:00|13530|13523|13538|13520|13540|13527|13520|13519|12714
1661170500000|2022-08-22 12:15:00|13530|13519|13530|13523|13540|13535|13522|13519|9088
1661170800000|2022-08-22 12:20:00|13527|13522|13524|13520|13535|13525|13520|13515|12509
1661171100000|2022-08-22 12:25:00|13520|13516|13515|13510|13520|13516|13509|13505|10125
1661171400000|2022-08-22 12:30:00|13514|13512|13530|13518|13539|13534|13514|13512|19741
1661171700000|2022-08-22 12:35:00|13533|13525|13536|13532|13537|13536|13529|13518|9645
1661172000000|2022-08-22 12:40:00|13535|13531|13535|13531|13539|13535|13532|13530|9679
1661172300000|2022-08-22 12:45:00|13539|13530|13539|13530|13539|13534|13525|13515|6753
1661172600000|2022-08-22 12:50:00|13533|13526|13539|13529|13539|13536|13530|13521|4236
1661172900000|2022-08-22 12:55:00|13535|13525|13529|13526|13539|13531|13529|13525|5706
1661173200000|2022-08-22 13:00:00|13534|13522|13539|13534|13539|13534|13534|13520|5870
1661173500000|2022-08-22 13:05:00|13537|13535|13545|13543|13550|13543|13533|13528|7522
1661173800000|2022-08-22 13:10:00|13548|13547|13550|13545|13568|13560|13545|13540|14772
1661174100000|2022-08-22 13:15:00|13552|13546|13547|13543|13564|13555|13547|13540|9873
1661174400000|2022-08-22 13:20:00|13551|13550|13537|13536|13555|13550|13537|13535|19242
1661174700000|2022-08-22 13:25:00|13523|13530|13570|13560|13579|13575|13488|13480|130867
1661175000000|2022-08-22 13:30:00|13575|13569|13459|13454|13632|13628|13449|13448|858063
1661175300000|2022-08-22 13:35:00|13460|13456|13467|13463|13495|13494|13438|13435|643147
1661175600000|2022-08-22 13:40:00|13466|13464|13489|13485|13509|13507|13464|13462|512915
1661175900000|2022-08-22 13:45:00|13488|13484|13396|13393|13488|13485|13383|13380|701872
1661176200000|2022-08-22 13:50:00|13394|13390|13441|13438|13453|13450|13382|13380|473881
1661176500000|2022-08-22 13:55:00|13439|13437|13427|13425|13459|13457|13423|13420|263586
1661176800000|2022-08-22 14:00:00|13426|13423|13415|13413|13426|13424|13381|13380|323806
1661177100000|2022-08-22 14:05:00|13416|13414|13385|13384|13420|13419|13362|13360|290047
1661177400000|2022-08-22 14:10:00|13386|13385|13345|13343|13389|13388|13334|13333|394796
1661177700000|2022-08-22 14:15:00|13344|13344|13349|13347|13376|13375|13334|13333|299095
1661178000000|2022-08-22 14:20:00|13350|13349|13336|13335|13362|13360|13332|13331|220109
1661178300000|2022-08-22 14:25:00|13335|13333|13375|13374|13379|13376|13321|13320|343566
1661178600000|2022-08-22 14:30:00|13376|13375|13350|13349|13399|13397|13341|13338|252388
1661178900000|2022-08-22 14:35:00|13349|13348|13370|13368|13385|13384|13349|13348|259569
1661179200000|2022-08-22 14:40:00|13369|13367|13400|13398|13422|13421|13363|13362|337085
1661179500000|2022-08-22 14:45:00|13399|13397|13405|13404|13425|13423|13397|13395|217689
1661179800000|2022-08-22 14:50:00|13404|13403|13376|13375|13405|13403|13365|13364|164819
1661180100000|2022-08-22 14:55:00|13377|13376|13342|13341|13383|13381|13340|13338|192676
1661180400000|2022-08-22 15:00:00|13343|13340|13376|13375|13378|13376|13339|13338|154835
1661180700000|2022-08-22 15:05:00|13375|13374|13360|13359|13378|13378|13355|13354|146509
1661181000000|2022-08-22 15:10:00|13361|13358|13349|13348|13367|13366|13337|13336|173776
1661181300000|2022-08-22 15:15:00|13348|13347|13357|13356|13367|13365|13347|13346|154919
1661181600000|2022-08-22 15:20:00|13356|13355|13350|13348|13375|13374|13347|13346|217804
1661181900000|2022-08-22 15:25:00|13348|13347|13335|13334|13355|13354|13334|13333|160151
1661182200000|2022-08-22 15:30:00|13336|13333|13358|13356|13359|13357|13316|13315|234106
1661182500000|2022-08-22 15:35:00|13357|13357|13368|13367|13385|13383|13357|13356|132469
1661182800000|2022-08-22 15:40:00|13369|13368|13372|13371|13390|13389|13367|13366|115550
1661183100000|2022-08-22 15:45:00|13371|13370|13385|13383|13396|13393|13366|13365|173730
1661183400000|2022-08-22 15:50:00|13386|13384|13412|13411|13413|13412|13386|13384|153262
1661183700000|2022-08-22 15:55:00|13411|13410|13420|13419|13431|13430|13411|13410|171445
1661184000000|2022-08-22 16:00:00|13421|13420|13409|13408|13425|13423|13406|13405|152775
1661184300000|2022-08-22 16:05:00|13410|13409|13385|13383|13413|13412|13381|13380|131942
1661184600000|2022-08-22 16:10:00|13386|13382|13389|13387|13397|13396|13378|13377|128172
1661184900000|2022-08-22 16:15:00|13387|13386|13386|13385|13403|13402|13385|13383|135508
1661185200000|2022-08-22 16:20:00|13385|13383|13411|13410|13415|13414|13385|13383|75581
1661185500000|2022-08-22 16:25:00|13410|13409|13392|13391|13417|13416|13388|13387|83450
1661185800000|2022-08-22 16:30:00|13391|13390|13392|13390|13399|13398|13384|13383|91587
1661186100000|2022-08-22 16:35:00|13391|13389|13414|13413|13418|13417|13390|13389|113970
1661186400000|2022-08-22 16:40:00|13415|13414|13394|13393|13419|13417|13392|13390|91046
1661186700000|2022-08-22 16:45:00|13393|13392|13400|13399|13409|13408|13377|13375|116385
1661187000000|2022-08-22 16:50:00|13401|13400|13401|13400|13404|13403|13393|13392|68491
1661187300000|2022-08-22 16:55:00|13402|13401|13399|13398|13404|13403|13388|13387|89368
1661187600000|2022-08-22 17:00:00|13400|13399|13379|13377|13406|13405|13372|13371|167076
1661187900000|2022-08-22 17:05:00|13378|13376|13387|13385|13392|13390|13368|13367|160910
1661188200000|2022-08-22 17:10:00|13386|13382|13383|13382|13386|13385|13368|13366|163423
1661188500000|2022-08-22 17:15:00|13382|13381|13392|13391|13399|13398|13376|13375|86087
1661188800000|2022-08-22 17:20:00|13391|13390|13384|13383|13406|13405|13380|13378|81091
1661189100000|2022-08-22 17:25:00|13385|13384|13378|13376|13392|13390|13371|13369|144451
1661189400000|2022-08-22 17:30:00|13377|13375|13348|13346|13379|13378|13347|13346|144150
1661189700000|2022-08-22 17:35:00|13349|13347|13339|13338|13358|13356|13339|13338|142902
1661190000000|2022-08-22 17:40:00|13338|13337|13346|13345|13352|13351|13338|13337|87227
1661190300000|2022-08-22 17:45:00|13345|13344|13338|13336|13351|13350|13338|13336|125284
1661190600000|2022-08-22 17:50:00|13337|13335|13339|13338|13347|13346|13327|13326|183300
1661190900000|2022-08-22 17:55:00|13338|13337|13328|13327|13338|13337|13323|13322|157035
1661191200000|2022-08-22 18:00:00|13329|13328|13316|13314|13331|13330|13311|13310|138272
1661191500000|2022-08-22 18:05:00|13317|13315|13323|13321|13340|13339|13315|13314|136715
1661191800000|2022-08-22 18:10:00|13322|13322|13330|13329|13332|13331|13314|13313|149713
1661192100000|2022-08-22 18:15:00|13331|13330|13335|13334|13337|13336|13326|13325|122040
1661192400000|2022-08-22 18:20:00|13333|13332|13349|13347|13356|13355|13333|13332|116476
1661192700000|2022-08-22 18:25:00|13348|13345|13341|13339|13356|13355|13339|13338|94260
1661193000000|2022-08-22 18:30:00|13342|13340|13320|13319|13344|13343|13319|13316|161214
1661193300000|2022-08-22 18:35:00|13321|13320|13316|13314|13331|13329|13315|13313|119597
1661193600000|2022-08-22 18:40:00|13315|13315|13307|13305|13320|13318|13303|13302|115422
1661193900000|2022-08-22 18:45:00|13306|13304|13297|13296|13313|13311|13291|13290|292063
1661194200000|2022-08-22 18:50:00|13298|13297|13305|13304|13313|13312|13296|13294|129042
1661194500000|2022-08-22 18:55:00|13304|13303|13327|13326|13327|13326|13300|13299|129777
1661194800000|2022-08-22 19:00:00|13328|13327|13341|13339|13356|13355|13325|13323|263087
1661195100000|2022-08-22 19:05:00|13340|13338|13334|13332|13340|13339|13323|13322|251086
1661195400000|2022-08-22 19:10:00|13335|13333|13346|13345|13346|13345|13334|13332|186077
1661195700000|2022-08-22 19:15:00|13347|13346|13340|13339|13363|13362|13339|13338|179317
1661196000000|2022-08-22 19:20:00|13341|13340|13345|13343|13350|13349|13333|13332|166181
1661196300000|2022-08-22 19:25:00|13344|13344|13346|13345|13355|13354|13334|13333|187406
1661196600000|2022-08-22 19:30:00|13347|13346|13319|13318|13350|13349|13312|13311|242693
1661196900000|2022-08-22 19:35:00|13318|13317|13338|13337|13344|13343|13318|13316|199870
1661197200000|2022-08-22 19:40:00|13337|13336|13292|13291|13338|13337|13290|13288|297863
1661197500000|2022-08-22 19:45:00|13293|13292|13310|13309|13311|13310|13286|13284|320838
1661197800000|2022-08-22 19:50:00|13309|13308|13316|13315|13345|13344|13299|13298|596384
1661198100000|2022-08-22 19:55:00|13317|13316|13323|13322|13335|13332|13301|13300|1191626
1661198400000|2022-08-22 20:00:00|13325|13323|13324|13320|13330|13324|13319|13310|19809
1661198700000|2022-08-22 20:05:00|13327|13322|13340|13330|13357|13357|13327|13322|10952
1661199000000|2022-08-22 20:10:00|13334|13326|13335|13331|13340|13331|13334|13326|2026
1661199300000|2022-08-22 20:15:00|13330|13326|13332|13322|13332|13328|13324|13322|4064
1661199600000|2022-08-22 20:20:00|13330|13328|13348|13336|13348|13336|13328|13322|3890
1661199900000|2022-08-22 20:25:00|13341|13338|13340|13338|13348|13343|13340|13338|2232
1661200200000|2022-08-22 20:30:00|13345|13331|13345|13340|13345|13340|13339|13331|3410
1661200500000|2022-08-22 20:35:00|13340|13338|13345|13335|13345|13338|13335|13333|3455
1661200800000|2022-08-22 20:40:00|13344|13338|13345|13340|13345|13340|13343|13338|3837
1661201100000|2022-08-22 20:45:00|13350|13341|13342|13338|13350|13343|13342|13338|2022
1661201400000|2022-08-22 20:50:00|13333|13342|13344|13340|13344|13342|13333|13331|8395
1661201700000|2022-08-22 20:55:00||13333||13333||13333||13333|1365
1661202000000|2022-08-22 21:00:00|13340||13339||13340||13338||292
1661202300000|2022-08-22 21:05:00|13338||13340||13340||13337||2927
1661202600000|2022-08-22 21:10:00|13339|13335|13340|13335|13340|13335|13339|13335|762
1661202900000|2022-08-22 21:15:00|13339|13333|13335|13333|13339|13333|13335|13333|1098
1661203200000|2022-08-22 21:20:00|13336|13331|13336|13335|13336|13335|13335|13331|7762
1661203500000|2022-08-22 21:25:00|13339|13331|13335|13331|13339|13335|13335|13331|3774
1661203800000|2022-08-22 21:30:00||13333||13333||13333||13333|247
1661204100000|2022-08-22 21:35:00|||||||||197
1661204400000|2022-08-22 21:40:00|13340|13331|13340|13333|13340|13333|13333|13331|2636
1661204700000|2022-08-22 21:45:00|13339|13331|13339|13331|13339|13331|13339|13331|202
1661205000000|2022-08-22 21:50:00|13335|13330|13339|13330|13339|13330|13333|13330|1219
1661205300000|2022-08-22 21:55:00|13340||13339||13340||13339||176
1661205600000|2022-08-22 22:00:00|13340|13332|13338|13332|13340|13332|13336|13332|2280
1661205900000|2022-08-22 22:05:00|13335|13330|13335|13330|13335|13330|13334|13330|2022
1661206200000|2022-08-22 22:10:00|13340|13332|13340|13332|13340|13333|13340|13331|1231
1661206500000|2022-08-22 22:15:00|13335|13330|13335|13331|13335|13331|13335|13330|772
1661206800000|2022-08-22 22:20:00|13333||13335||13335||13333||557
1661207100000|2022-08-22 22:25:00|13340|13334|13335|13332|13340|13335|13335|13331|1944
1661207400000|2022-08-22 22:30:00|13334|13331|13332|13330|13334|13331|13332|13330|3384
1661207700000|2022-08-22 22:35:00|13334|13332|13344|13332|13344|13332|13331|13332|2395
1661208000000|2022-08-22 22:40:00|13345|13334|13345|13340|13345|13340|13345|13334|1267
1661208300000|2022-08-22 22:45:00|13346|13342|13352|13346|13352|13347|13346|13342|1217
1661208600000|2022-08-22 22:50:00|13349|13347|13354|13351|13354|13351|13349|13347|2748
1661208900000|2022-08-22 22:55:00|13352|13350|13351|13349|13352|13350|13351|13349|621
1661209200000|2022-08-22 23:00:00|13349|13347|13364|13345|13365|13347|13349|13345|2239
1661209500000|2022-08-22 23:05:00|13361|13360|13363|13350|13364|13360|13360|13345|2114
1661209800000|2022-08-22 23:10:00|13365|13362|13370|13368|13370|13368|13361|13360|2874
1661210100000|2022-08-22 23:15:00|13374|13374|13373|13370|13375|13374|13373|13370|4832
1661210400000|2022-08-22 23:20:00|13370|13368|13369|13368|13375|13370|13369|13368|3875
1661210700000|2022-08-22 23:25:00|13370|13370|13375|13373|13375|13373|13370|13370|5414
1661211000000|2022-08-22 23:30:00|13373|13371|13375|13370|13375|13374|13373|13370|2594
1661211300000|2022-08-22 23:35:00|13380|13376|13390|13382|13390|13385|13380|13376|3370
1661211600000|2022-08-22 23:40:00|13380|13384|13398|13390|13398|13390|13380|13376|3542
1661211900000|2022-08-22 23:45:00|13395|13393|13394|13388|13395|13393|13385|13383|2558
1661212200000|2022-08-22 23:50:00|13398|13391|13410|13398|13410|13398|13398|13391|5908
1661212500000|2022-08-22 23:55:00|13406|13405|13417|13405|13417|13415|13406|13398|12580
1661241600000|2022-08-23 08:00:00|13352|13319|13380|13344|13405|13380|13339|13319|8567
1661241900000|2022-08-23 08:05:00|13379|13345|13377|13360|13400|13379|13376|13340|4082
1661242200000|2022-08-23 08:10:00|13400|13364|13400|13382|13400|13391|13389|13360|2651
1661242500000|2022-08-23 08:15:00|13399|13383|13400|13382|13400|13383|13399|13382|754
1661242800000|2022-08-23 08:20:00|13405|13390|13400|13382|13405|13390|13399|13382|1968
1661243100000|2022-08-23 08:25:00|13398|13379|13378|13370|13400|13379|13362|13346|6091
1661243400000|2022-08-23 08:30:00|13380|13366|13390|13370|13400|13380|13370|13366|4721
1661243700000|2022-08-23 08:35:00|13400|13371|13390|13370|13400|13382|13390|13366|547
1661244000000|2022-08-23 08:40:00|13388|13371|13388|13375|13390|13383|13388|13367|538
1661244300000|2022-08-23 08:45:00|13390|13376|13390|13375|13390|13377|13387|13375|872
1661244600000|2022-08-23 08:50:00|||||||||211
1661244900000|2022-08-23 08:55:00|13389|13380|13387|13366|13390|13380|13384|13362|643
1661245200000|2022-08-23 09:00:00|13388|13364|13380|13356|13388|13376|13380|13350|736
1661245500000|2022-08-23 09:05:00|13379|13352|13395|13370|13400|13378|13379|13352|2301
1661245800000|2022-08-23 09:10:00|13394|13371|13395|13370|13395|13379|13379|13370|382
1661246100000|2022-08-23 09:15:00|13389|13353|13387|13354|13395|13354|13370|13350|1680
1661246400000|2022-08-23 09:20:00|13386|13353|13378|13351|13395|13369|13368|13330|187
1661246700000|2022-08-23 09:25:00|13380|13348|13366|13343|13380|13355|13363|13330|277
1661247000000|2022-08-23 09:30:00|13380|13344|13376|13360|13380|13360|13368|13330|323
1661247300000|2022-08-23 09:35:00|13363|13368|13363|13354|13363|13368|13363|13322|394
1661247600000|2022-08-23 09:40:00|13360|13350|13363|13343|13363|13352|13359|13339|342
1661247900000|2022-08-23 09:45:00|13362|13350|13379|13362|13380|13363|13362|13350|3075
1661248200000|2022-08-23 09:50:00|13380|13361|13380|13364|13380|13365|13379|13360|127
1661248500000|2022-08-23 09:55:00|13395|13368|13395|13369|13395|13379|13379|13364|1767
1661248800000|2022-08-23 10:00:00|13390|13365|13395|13369|13395|13384|13390|13365|740
1661249100000|2022-08-23 10:05:00|13391|13365|13376|13365|13394|13373|13373|13365|1457
1661249400000|2022-08-23 10:10:00|13384|13364|13376|13360|13386|13364|13364|13360|7583
1661249700000|2022-08-23 10:15:00|13375|13361|13377|13360|13384|13361|13364|13360|1795
1661250000000|2022-08-23 10:20:00|13376|13348|13358|13325|13376|13348|13352|13304|3110
1661250300000|2022-08-23 10:25:00|13364|13340|13366|13327|13378|13342|13349|13325|896
1661250600000|2022-08-23 10:30:00|13335|13326|13346|13333|13388|13336|13335|13326|2294
1661250900000|2022-08-23 10:35:00|13345|13335|13349|13333|13359|13336|13343|13333|301
1661251200000|2022-08-23 10:40:00|13388|13337|13379|13350|13388|13350|13349|13333|1029
1661251500000|2022-08-23 10:45:00|13378|13351|13370|13350|13379|13351|13370|13350|136
1661251800000|2022-08-23 10:50:00|13377|13342|13379|13342|13379|13345|13376|13338|149
1661252100000|2022-08-23 10:55:00|13378|13343|13365|13338|13378|13365|13365|13338|469
1661252400000|2022-08-23 11:00:00|13366|13345|13382|13370|13390|13385|13366|13338|12724
1661252700000|2022-08-23 11:05:00|13360|13375|13382|13362|13382|13375|13360|13351|5278
1661253000000|2022-08-23 11:10:00|13373|13364|13375|13364|13382|13367|13373|13364|1727
1661253300000|2022-08-23 11:15:00|13380|13362|13371|13362|13380|13373|13368|13362|2844
1661253600000|2022-08-23 11:20:00|13370|13364|13380|13362|13380|13378|13369|13362|7862
1661253900000|2022-08-23 11:25:00|13375|13370|13364|13354|13375|13370|13364|13354|1838
1661254200000|2022-08-23 11:30:00|13360|13352|13365|13354|13373|13365|13358|13352|6904
1661254500000|2022-08-23 11:35:00|13373|13355|13366|13355|13373|13356|13362|13352|4031
1661254800000|2022-08-23 11:40:00|13363|13352|13370|13366|13370|13366|13363|13352|2055
1661255100000|2022-08-23 11:45:00|13369|13368|13373|13362|13373|13370|13368|13355|2987
1661255400000|2022-08-23 11:50:00|13368|13360|13400|13387|13400|13390|13368|13355|8483
1661255700000|2022-08-23 11:55:00|13398|13385|13399|13387|13400|13395|13394|13385|4124
1661256000000|2022-08-23 12:00:00|13395|13385|13399|13390|13400|13395|13395|13385|1460
1661256300000|2022-08-23 12:05:00|||||||||478
1661256600000|2022-08-23 12:10:00|13395|13387|13390|13375|13395|13387|13390|13375|2595
1661256900000|2022-08-23 12:15:00|13387|13376|13387|13380|13390|13384|13383|13375|1242
1661257200000|2022-08-23 12:20:00|13388|13375|13372|13360|13388|13377|13370|13360|8168
1661257500000|2022-08-23 12:25:00|13369|13368|13380|13365|13388|13370|13369|13365|1127
1661257800000|2022-08-23 12:30:00|13385|13370|13376|13359|13388|13385|13361|13356|9869
1661258100000|2022-08-23 12:35:00|13364|13357|13345|13333|13376|13357|13343|13333|13800
1661258400000|2022-08-23 12:40:00|13340|13336|13358|13344|13375|13344|13340|13333|4001
1661258700000|2022-08-23 12:45:00|13370|13352|13350|13340|13370|13358|13347|13340|3215
1661259000000|2022-08-23 12:50:00|13349|13342|13355|13345|13355|13348|13349|13342|3370
1661259300000|2022-08-23 12:55:00|13354|13346|13343|13335|13354|13349|13343|13335|5385
1661259600000|2022-08-23 13:00:00|13342|13336|13322|13317|13344|13340|13319|13313|21161
1661259900000|2022-08-23 13:05:00|13320|13320|13346|13325|13348|13340|13320|13313|10472
1661260200000|2022-08-23 13:10:00|13340|13334|13329|13320|13340|13334|13322|13315|3472
1661260500000|2022-08-23 13:15:00|13325|13318|13318|13315|13325|13318|13313|13310|6815
1661260800000|2022-08-23 13:20:00|13317|13316|13335|13321|13352|13339|13317|13316|8706
1661261100000|2022-08-23 13:25:00|13333|13312|13352|13340|13352|13342|13314|13310|15336
1661261400000|2022-08-23 13:30:00|13341|13314|13369|13366|13411|13409|13324|13314|424032
1661261700000|2022-08-23 13:35:00|13370|13367|13373|13369|13447|13444|13362|13360|493130
1661262000000|2022-08-23 13:40:00|13374|13370|13297|13295|13378|13377|13296|13294|436820
1661262300000|2022-08-23 13:45:00|13298|13296|13416|13413|13419|13417|13298|13296|426263
1661262600000|2022-08-23 13:50:00|13417|13415|13442|13440|13478|13477|13408|13406|496076
1661262900000|2022-08-23 13:55:00|13443|13441|13400|13397|13464|13463|13398|13396|233184
1661263200000|2022-08-23 14:00:00|13399|13398|13366|13363|13425|13423|13360|13358|305917
1661263500000|2022-08-23 14:05:00|13367|13364|13474|13471|13474|13472|13365|13364|217345
1661263800000|2022-08-23 14:10:00|13473|13472|13470|13467|13488|13487|13464|13462|261855
1661264100000|2022-08-23 14:15:00|13474|13472|13459|13458|13500|13499|13448|13446|253242
1661264400000|2022-08-23 14:20:00|13458|13457|13437|13436|13482|13481|13431|13429|221698
1661264700000|2022-08-23 14:25:00|13436|13435|13400|13398|13454|13452|13397|13395|241344
1661265000000|2022-08-23 14:30:00|13401|13400|13443|13440|13453|13452|13381|13380|198603
1661265300000|2022-08-23 14:35:00|13444|13442|13393|13391|13448|13446|13390|13389|208502
1661265600000|2022-08-23 14:40:00|13391|13389|13397|13396|13408|13407|13373|13372|202098
1661265900000|2022-08-23 14:45:00|13399|13395|13410|13407|13414|13412|13381|13380|129296
1661266200000|2022-08-23 14:50:00|13411|13408|13365|13364|13427|13426|13360|13358|222710
1661266500000|2022-08-23 14:55:00|13363|13362|13334|13332|13369|13368|13327|13326|283738
1661266800000|2022-08-23 15:00:00|13333|13331|13325|13323|13341|13340|13310|13308|235879
1661267100000|2022-08-23 15:05:00|13324|13324|13343|13341|13351|13350|13307|13306|277589
1661267400000|2022-08-23 15:10:00|13344|13343|13370|13369|13374|13372|13335|13334|189984
1661267700000|2022-08-23 15:15:00|13369|13368|13390|13389|13395|13394|13362|13361|185961
1661268000000|2022-08-23 15:20:00|13389|13388|13385|13384|13402|13400|13380|13379|174371
1661268300000|2022-08-23 15:25:00|13386|13383|13356|13354|13390|13389|13350|13348|147002
1661268600000|2022-08-23 15:30:00|13357|13355|13363|13361|13377|13376|13354|13353|134840
1661268900000|2022-08-23 15:35:00|13362|13362|13390|13389|13398|13396|13361|13360|229754
1661269200000|2022-08-23 15:40:00|13389|13388|13365|13364|13394|13393|13354|13353|155991
1661269500000|2022-08-23 15:45:00|13366|13365|13372|13370|13382|13381|13362|13361|169331
1661269800000|2022-08-23 15:50:00|13373|13372|13361|13360|13382|13380|13352|13351|129585
1661270100000|2022-08-23 15:55:00|13359|13358|13364|13363|13369|13368|13342|13341|107545
1661270400000|2022-08-23 16:00:00|13365|13362|13356|13355|13373|13372|13337|13336|129675
1661270700000|2022-08-23 16:05:00|13357|13356|13387|13386|13387|13386|13350|13349|96398
1661271000000|2022-08-23 16:10:00|13388|13387|13374|13373|13388|13387|13366|13365|119125
1661271300000|2022-08-23 16:15:00|13373|13370|13346|13345|13374|13373|13341|13340|144773
1661271600000|2022-08-23 16:20:00|13347|13346|13344|13342|13357|13355|13338|13337|82255
1661271900000|2022-08-23 16:25:00|13345|13343|13343|13342|13366|13365|13340|13339|119461
1661272200000|2022-08-23 16:30:00|13342|13341|13371|13369|13372|13371|13342|13341|169647
1661272500000|2022-08-23 16:35:00|13372|13370|13399|13398|13410|13408|13369|13368|255062
1661272800000|2022-08-23 16:40:00|13398|13397|13398|13397|13403|13401|13388|13386|96829
1661273100000|2022-08-23 16:45:00|13399|13398|13397|13395|13408|13407|13392|13390|86520
1661273400000|2022-08-23 16:50:00|13396|13396|13421|13420|13425|13424|13396|13395|166937
1661273700000|2022-08-23 16:55:00|13420|13419|13429|13428|13434|13433|13416|13415|167037
1661274000000|2022-08-23 17:00:00|13431|13429|13439|13437|13447|13446|13423|13422|185688
1661274300000|2022-08-23 17:05:00|13438|13436|13426|13425|13438|13436|13418|13417|115921
1661274600000|2022-08-23 17:10:00|13427|13426|13436|13435|13436|13435|13416|13415|172217
1661274900000|2022-08-23 17:15:00|13435|13434|13432|13430|13455|13454|13425|13424|123249
1661275200000|2022-08-23 17:20:00|13431|13429|13410|13408|13440|13439|13408|13407|109547
1661275500000|2022-08-23 17:25:00|13409|13407|13467|13466|13477|13475|13407|13406|150559
1661275800000|2022-08-23 17:30:00|13466|13465|13470|13468|13480|13479|13460|13459|97753
1661276100000|2022-08-23 17:35:00|13467|13465|13441|13439|13468|13467|13439|13437|128881
1661276400000|2022-08-23 17:40:00|13440|13440|13438|13436|13453|13452|13433|13431|97384
1661276700000|2022-08-23 17:45:00|13437|13437|13441|13439|13447|13446|13430|13428|85257
1661277000000|2022-08-23 17:50:00|13439|13437|13420|13419|13440|13438|13410|13409|104046
1661277300000|2022-08-23 17:55:00|13419|13418|13427|13425|13434|13433|13412|13411|104228
1661277600000|2022-08-23 18:00:00|13426|13426|13428|13426|13430|13428|13415|13413|102433
1661277900000|2022-08-23 18:05:00|13427|13427|13424|13422|13439|13438|13417|13416|112593
1661278200000|2022-08-23 18:10:00|13423|13423|13432|13430|13434|13432|13413|13412|76183
1661278500000|2022-08-23 18:15:00|13434|13431|13448|13447|13450|13449|13430|13429|97369
1661278800000|2022-08-23 18:20:00|13449|13446|13462|13461|13463|13462|13446|13445|139183
1661279100000|2022-08-23 18:25:00|13463|13462|13454|13453|13463|13462|13449|13448|95792
1661279400000|2022-08-23 18:30:00|13455|13454|13423|13421|13459|13458|13422|13421|93626
1661279700000|2022-08-23 18:35:00|13422|13420|13439|13437|13440|13438|13416|13414|77669
1661280000000|2022-08-23 18:40:00|13438|13436|13440|13439|13451|13449|13425|13422|64807
1661280300000|2022-08-23 18:45:00|13439|13438|13423|13422|13439|13438|13418|13417|82566
1661280600000|2022-08-23 18:50:00|13422|13421|13406|13405|13423|13422|13404|13403|93740
1661280900000|2022-08-23 18:55:00|13407|13406|13416|13413|13423|13422|13402|13401|158126
1661281200000|2022-08-23 19:00:00|13414|13412|13428|13427|13432|13430|13407|13405|143178
1661281500000|2022-08-23 19:05:00|13427|13426|13427|13426|13433|13431|13410|13409|75969
1661281800000|2022-08-23 19:10:00|13426|13425|13399|13398|13429|13428|13397|13396|107052
1661282100000|2022-08-23 19:15:00|13398|13397|13418|13417|13423|13421|13398|13397|87953
1661282400000|2022-08-23 19:20:00|13419|13418|13396|13394|13419|13418|13392|13391|112239
1661282700000|2022-08-23 19:25:00|13397|13395|13395|13394|13400|13399|13386|13385|107936
1661283000000|2022-08-23 19:30:00|13394|13393|13387|13386|13399|13397|13381|13380|127863
1661283300000|2022-08-23 19:35:00|13386|13385|13372|13370|13388|13387|13371|13370|156535
1661283600000|2022-08-23 19:40:00|13371|13369|13378|13377|13394|13392|13369|13368|161880
1661283900000|2022-08-23 19:45:00|13377|13376|13364|13363|13377|13376|13351|13350|231385
1661284200000|2022-08-23 19:50:00|13363|13359|13368|13367|13375|13373|13342|13341|319897
1661284500000|2022-08-23 19:55:00|13369|13368|13362|13361|13377|13376|13354|13351|547389
1661284800000|2022-08-23 20:00:00|13366|13351|13356|13341|13372|13366|13330|13325|2345908
1661285100000|2022-08-23 20:05:00|13353|13345|13355|13346|13356|13350|13350|13342|1049
1661285400000|2022-08-23 20:10:00|13352|13350|13358|13350|13358|13353|13351|13350|1005
1661285700000|2022-08-23 20:15:00|13352|13346|13347|13342|13352|13346|13347|13342|1568
1661286000000|2022-08-23 20:20:00|13346|13345|13347|13345|13350|13346|13346|13343|1167
1661286300000|2022-08-23 20:25:00|13348|13344|13357|13350|13357|13350|13348|13344|4025
1661286600000|2022-08-23 20:30:00|13352|13348|13353|13348|13354|13348|13352|13348|1371
1661286900000|2022-08-23 20:35:00|13352|13350|13355|13352|13355|13352|13350|13345|1869
1661287200000|2022-08-23 20:40:00|13354|13348|13350|13342|13354|13348|13349|13342|2119
1661287500000|2022-08-23 20:45:00|13352|13350|13338|13325|13352|13350|13337|13325|5577
1661287800000|2022-08-23 20:50:00|13330|13326|13345|13335|13346|13335|13330|13326|1641
1661288100000|2022-08-23 20:55:00|13340|13336|13340|13336|13346|13338|13335|13332|1804
1661288400000|2022-08-23 21:00:00|13338|13335|13336|13331|13338|13335|13330|13328|3426
1661288700000|2022-08-23 21:05:00|13334|13332|13335|13330|13335|13332|13334|13330|894
1661289000000|2022-08-23 21:10:00|13333|13328|13333|13328|13333|13328|13333|13328|899
1661289300000|2022-08-23 21:15:00|||||||||220
1661289600000|2022-08-23 21:20:00||13331||13328||13331||13328|1054
1661289900000|2022-08-23 21:25:00|13330|13329|13333|13330|13333|13330|13330|13329|503
1661290200000|2022-08-23 21:30:00|13335|13333|13335|13330|13335|13333|13335|13330|884
1661290500000|2022-08-23 21:35:00|13333|13329|13330|13329|13333|13329|13330|13329|3562
1661290800000|2022-08-23 21:40:00|13335||13335||13335||13335||923
1661291100000|2022-08-23 21:45:00||13332||13332||13332||13332|106
1661291400000|2022-08-23 21:50:00||13330||13330||13330||13330|266
1661291700000|2022-08-23 21:55:00|||||||||11
1661292000000|2022-08-23 22:00:00|13336|13334|13344|13338|13344|13338|13336|13330|620
1661292300000|2022-08-23 22:05:00|13343|13337|13344|13337|13344|13342|13343|13337|3626
1661292600000|2022-08-23 22:10:00|13350|13340|13355|13344|13355|13352|13350|13337|1893
1661292900000|2022-08-23 22:15:00|13352|13345|13355|13347|13355|13347|13352|13345|259
1661293200000|2022-08-23 22:20:00|13347|13345|13345|13342|13347|13345|13342|13341|1065
1661293500000|2022-08-23 22:25:00|13347|13343|13353|13349|13355|13350|13347|13343|694
1661293800000|2022-08-23 22:30:00|13350|13348|13353|13349|13353|13349|13350|13347|686
1661294100000|2022-08-23 22:35:00|13354|13348|13353|13348|13354|13348|13353|13348|735
1661294400000|2022-08-23 22:40:00||13349||13348||13349||13348|201
1661294700000|2022-08-23 22:45:00||13350||13350||13350||13350|113
1661295000000|2022-08-23 22:50:00|||||||||155
1661295300000|2022-08-23 22:55:00||13352||13347||13352||13347|855
1661295600000|2022-08-23 23:00:00||13346||13350||13350||13346|1961
1661295900000|2022-08-23 23:05:00|13354|13353|13361|13357|13361|13359|13354|13353|1481
1661296200000|2022-08-23 23:10:00|13359|13356|13360|13358|13365|13359|13359|13356|1146
1661296500000|2022-08-23 23:15:00|13362|13357|13361|13360|13365|13361|13361|13357|988
1661296800000|2022-08-23 23:20:00|13362||13362||13362||13362||295
1661297100000|2022-08-23 23:25:00|13369||13369||13369||13369||903
1661297400000|2022-08-23 23:30:00|13365|13362|13360|13351|13365|13362|13360|13350|1693
1661297700000|2022-08-23 23:35:00|13362|13353|13362|13357|13362|13357|13362|13353|1460
1661298000000|2022-08-23 23:40:00|13361|13355|13359|13352|13361|13355|13359|13352|199
1661298300000|2022-08-23 23:45:00|13361|13350|13357|13353|13361|13353|13353|13350|844
1661298600000|2022-08-23 23:50:00|13358|13354|13355|13353|13358|13355|13355|13353|884
1661298900000|2022-08-23 23:55:00|13352|13350|13351|13350|13353|13351|13351|13350|1681
1661328000000|2022-08-24 08:00:00|13349|13260|13324|13296|13349|13311|13298|13260|1985
1661328300000|2022-08-24 08:05:00|13330|13301|13336|13306|13349|13323|13323|13296|1135
1661328600000|2022-08-24 08:10:00|13335|13307|13350|13341|13350|13341|13335|13302|282
1661328900000|2022-08-24 08:15:00|13345|13332|13350|13325|13350|13345|13345|13308|1885
1661329200000|2022-08-24 08:20:00|13348|13326|13350|13328|13350|13328|13348|13305|762
1661329500000|2022-08-24 08:25:00||13327||13332||13337||13320|705
1661329800000|2022-08-24 08:30:00|13360|13333|13372|13350|13377|13360|13360|13326|1455
1661330100000|2022-08-24 08:35:00|13373|13347|13364|13341|13374|13347|13364|13337|156
1661330400000|2022-08-24 08:40:00|13366|13338|13364|13340|13380|13353|13353|13333|716
1661330700000|2022-08-24 08:45:00|13363|13338|13362|13338|13363|13349|13349|13331|1182
1661331000000|2022-08-24 08:50:00|13361||13363||13363||13360||23
1661331300000|2022-08-24 08:55:00|13365|13345|13365|13338|13372|13349|13349|13338|1374
1661331600000|2022-08-24 09:00:00|13364|13339|13376|13345|13380|13345|13362|13338|56
1661331900000|2022-08-24 09:05:00|13375|13341|13369|13338|13376|13341|13339|13320|1004
1661332200000|2022-08-24 09:10:00|13372|13340|13361|13340|13375|13346|13357|13338|1406
1661332500000|2022-08-24 09:15:00|13360|13348|13369|13340|13374|13354|13351|13340|1338
1661332800000|2022-08-24 09:20:00|13367|13341|13369|13341|13372|13351|13364|13341|46
1661333100000|2022-08-24 09:25:00|13368|13342|13365|13343|13374|13343|13365|13341|5
1661333400000|2022-08-24 09:30:00|13357|13341|13333|13303|13365|13341|13324|13300|1855
1661333700000|2022-08-24 09:35:00|13332|13305|13348|13320|13362|13320|13330|13300|368
1661334000000|2022-08-24 09:40:00|13354|13321|13340|13320|13361|13328|13340|13320|144
1661334300000|2022-08-24 09:45:00|13335|13321|13335|13320|13335|13321|13320|13320|1358
1661334600000|2022-08-24 09:50:00|13331|13325|13334|13304|13335|13325|13320|13303|1150
1661334900000|2022-08-24 09:55:00|13337|13326|13330|13304|13339|13326|13325|13300|586
1661335200000|2022-08-24 10:00:00|13324|13300|13330|13310|13330|13313|13324|13300|26
1661335500000|2022-08-24 10:05:00|13332|13307|13330|13316|13339|13327|13330|13300|325
1661335800000|2022-08-24 10:10:00|13328|13313|13334|13320|13334|13320|13328|13300|166
1661336100000|2022-08-24 10:15:00|13333||13329||13347||13325||168
1661336400000|2022-08-24 10:20:00|13323|13322|13329|13320|13343|13322|13323|13320|514
1661336700000|2022-08-24 10:25:00|13359||13346||13360||13345||852
1661337000000|2022-08-24 10:30:00|13351|13329|13348|13332|13351|13332|13344|13321|209
1661337300000|2022-08-24 10:35:00|13349|13322|13337|13320|13350|13335|13337|13320|1022
1661337600000|2022-08-24 10:40:00|13327|13306|13337|13315|13349|13315|13322|13301|2376
1661337900000|2022-08-24 10:45:00|13336||13321||13348||13321||472
1661338200000|2022-08-24 10:50:00|13319|13308|13335|13308|13341|13311|13314|13308|2886
1661338500000|2022-08-24 10:55:00|13338|13309|13328|13308|13338|13316|13316|13308|2285
1661338800000|2022-08-24 11:00:00|13320|13322|13330|13321|13330|13322|13309|13308|8827
1661339100000|2022-08-24 11:05:00|13329|13323|13330|13326|13330|13326|13319|13308|3026
1661339400000|2022-08-24 11:10:00|13327|13320|13330|13324|13330|13327|13327|13320|1374
1661339700000|2022-08-24 11:15:00|13340|13330|13344|13330|13345|13336|13330|13324|8715
1661340000000|2022-08-24 11:20:00|13345|13322|13340|13330|13345|13330|13330|13322|1373
1661340300000|2022-08-24 11:25:00|13333|13325|13345|13340|13345|13340|13329|13322|5209
1661340600000|2022-08-24 11:30:00|13351|13343|13364|13340|13365|13356|13351|13340|4601
1661340900000|2022-08-24 11:35:00|13362|13342|13365|13355|13365|13355|13348|13335|1985
1661341200000|2022-08-24 11:40:00|13363|13358|13360|13351|13365|13358|13355|13350|8434
1661341500000|2022-08-24 11:45:00|13359|13352|13380|13368|13380|13376|13359|13352|4276
1661341800000|2022-08-24 11:50:00|13378|13365|13378|13370|13378|13377|13374|13357|4986
1661342100000|2022-08-24 11:55:00|13380|13375|13385|13371|13398|13386|13370|13365|4358
1661342400000|2022-08-24 12:00:00|13387|13372|13398|13385|13398|13385|13385|13371|2709
1661342700000|2022-08-24 12:05:00|13400|13386|13400|13385|13400|13391|13380|13373|6234
1661343000000|2022-08-24 12:10:00|13398|13390|13395|13377|13400|13390|13383|13377|4841
1661343300000|2022-08-24 12:15:00|13393|13381|13385|13377|13395|13387|13381|13377|8577
1661343600000|2022-08-24 12:20:00|13384|13380|13385|13375|13385|13380|13369|13367|10466
1661343900000|2022-08-24 12:25:00|13382|13380|13385|13375|13385|13380|13382|13375|2327
1661344200000|2022-08-24 12:30:00|13382|13376|13383|13370|13385|13376|13376|13367|9051
1661344500000|2022-08-24 12:35:00|13380|13367|13375|13362|13385|13375|13370|13352|10975
1661344800000|2022-08-24 12:40:00|13379|13370|13380|13369|13385|13374|13350|13340|16944
1661345100000|2022-08-24 12:45:00|13385|13372|13380|13370|13385|13380|13370|13350|23151
1661345400000|2022-08-24 12:50:00|13378|13372|13400|13392|13410|13400|13378|13365|15776
1661345700000|2022-08-24 12:55:00|13398|13380|13400|13390|13410|13401|13389|13380|10452
1661346000000|2022-08-24 13:00:00|13394|13392|13388|13381|13400|13392|13385|13380|7078
1661346300000|2022-08-24 13:05:00|13390|13382|13400|13386|13410|13401|13390|13382|9068
1661346600000|2022-08-24 13:10:00|13409|13387|13386|13380|13410|13390|13370|13365|7431
1661346900000|2022-08-24 13:15:00|13385|13381|13386|13375|13386|13382|13369|13360|6529
1661347200000|2022-08-24 13:20:00|13384|13376|13379|13363|13386|13380|13365|13360|4420
1661347500000|2022-08-24 13:25:00|13359|13350|13283|13275|13379|13367|13259|13257|122884
1661347800000|2022-08-24 13:30:00|13282|13273|13256|13251|13285|13283|13214|13210|1279027
1661348100000|2022-08-24 13:35:00|13253|13250|13332|13330|13332|13331|13239|13236|543151
1661348400000|2022-08-24 13:40:00|13331|13329|13314|13310|13337|13334|13294|13291|390011
1661348700000|2022-08-24 13:45:00|13313|13309|13329|13327|13359|13357|13296|13294|419952
1661349000000|2022-08-24 13:50:00|13327|13325|13338|13336|13382|13380|13323|13321|281852
1661349300000|2022-08-24 13:55:00|13337|13335|13386|13383|13394|13391|13326|13324|304672
1661349600000|2022-08-24 14:00:00|13387|13384|13346|13344|13425|13422|13333|13330|348426
1661349900000|2022-08-24 14:05:00|13343|13341|13352|13350|13379|13376|13325|13322|265048
1661350200000|2022-08-24 14:10:00|13351|13349|13366|13363|13395|13394|13351|13349|322133
1661350500000|2022-08-24 14:15:00|13364|13362|13399|13397|13399|13398|13351|13348|295346
1661350800000|2022-08-24 14:20:00|13398|13395|13388|13386|13398|13396|13365|13363|247351
1661351100000|2022-08-24 14:25:00|13387|13385|13392|13390|13419|13416|13377|13375|241229
1661351400000|2022-08-24 14:30:00|13393|13392|13386|13385|13408|13407|13364|13363|221816
1661351700000|2022-08-24 14:35:00|13388|13386|13379|13377|13415|13413|13371|13370|221445
1661352000000|2022-08-24 14:40:00|13378|13376|13371|13370|13387|13385|13359|13358|178542
1661352300000|2022-08-24 14:45:00|13372|13369|13370|13369|13380|13378|13356|13355|162748
1661352600000|2022-08-24 14:50:00|13371|13370|13371|13370|13389|13388|13359|13357|131596
1661352900000|2022-08-24 14:55:00|13370|13369|13397|13395|13408|13407|13362|13361|164133
1661353200000|2022-08-24 15:00:00|13398|13396|13409|13408|13429|13428|13398|13396|281518
1661353500000|2022-08-24 15:05:00|13410|13409|13420|13418|13430|13429|13399|13397|177028
1661353800000|2022-08-24 15:10:00|13419|13419|13446|13445|13450|13449|13406|13405|217520
1661354100000|2022-08-24 15:15:00|13448|13446|13450|13448|13465|13464|13442|13441|230695
1661354400000|2022-08-24 15:20:00|13449|13449|13472|13470|13473|13471|13446|13445|146896
1661354700000|2022-08-24 15:25:00|13473|13471|13492|13490|13496|13495|13472|13471|352217
1661355000000|2022-08-24 15:30:00|13494|13492|13463|13462|13495|13494|13454|13453|165891
1661355300000|2022-08-24 15:35:00|13462|13461|13470|13467|13475|13474|13456|13455|91641
1661355600000|2022-08-24 15:40:00|13469|13468|13480|13479|13485|13483|13463|13462|120727
1661355900000|2022-08-24 15:45:00|13481|13480|13505|13503|13508|13506|13480|13478|227667
1661356200000|2022-08-24 15:50:00|13503|13502|13515|13513|13521|13520|13502|13500|160403
1661356500000|2022-08-24 15:55:00|13517|13515|13503|13502|13523|13522|13502|13500|156677
1661356800000|2022-08-24 16:00:00|13504|13501|13527|13525|13530|13528|13504|13501|112918
1661357100000|2022-08-24 16:05:00|13528|13526|13517|13515|13535|13534|13508|13507|126568
1661357400000|2022-08-24 16:10:00|13516|13516|13534|13532|13536|13535|13510|13509|109062
1661357700000|2022-08-24 16:15:00|13535|13534|13522|13521|13548|13545|13522|13521|178526
1661358000000|2022-08-24 16:20:00|13523|13520|13503|13502|13526|13524|13500|13499|167035
1661358300000|2022-08-24 16:25:00|13504|13503|13500|13498|13518|13517|13497|13496|107961
1661358600000|2022-08-24 16:30:00|13499|13497|13494|13493|13503|13501|13484|13483|104495
1661358900000|2022-08-24 16:35:00|13496|13495|13492|13490|13505|13504|13480|13479|119298
1661359200000|2022-08-24 16:40:00|13491|13489|13462|13461|13497|13496|13446|13444|154844
1661359500000|2022-08-24 16:45:00|13461|13459|13436|13435|13465|13464|13434|13433|158571
1661359800000|2022-08-24 16:50:00|13435|13433|13435|13434|13441|13439|13424|13423|151827
1661360100000|2022-08-24 16:55:00|13436|13433|13446|13444|13448|13447|13427|13426|99652
1661360400000|2022-08-24 17:00:00|13445|13445|13436|13435|13455|13453|13430|13429|70041
1661360700000|2022-08-24 17:05:00|13437|13436|13475|13473|13477|13476|13432|13431|91013
1661361000000|2022-08-24 17:10:00|13473|13472|13449|13448|13478|13477|13444|13443|108194
1661361300000|2022-08-24 17:15:00|13447|13446|13444|13442|13460|13459|13443|13442|79222
1661361600000|2022-08-24 17:20:00|13443|13443|13420|13418|13450|13449|13416|13414|142804
1661361900000|2022-08-24 17:25:00|13419|13419|13406|13404|13424|13423|13405|13403|113773
1661362200000|2022-08-24 17:30:00|13405|13403|13409|13408|13422|13420|13402|13401|130789
1661362500000|2022-08-24 17:35:00|13410|13409|13418|13417|13421|13420|13401|13400|104614
1661362800000|2022-08-24 17:40:00|13417|13416|13428|13427|13431|13430|13409|13408|107069
1661363100000|2022-08-24 17:45:00|13427|13426|13431|13430|13436|13435|13422|13421|80199
1661363400000|2022-08-24 17:50:00|13430|13429|13432|13431|13440|13439|13426|13425|66121
1661363700000|2022-08-24 17:55:00|13431|13430|13445|13444|13446|13445|13425|13424|90128
1661364000000|2022-08-24 18:00:00|13446|13445|13444|13443|13449|13448|13432|13430|87864
1661364300000|2022-08-24 18:05:00|13443|13442|13464|13463|13467|13466|13434|13433|98270
1661364600000|2022-08-24 18:10:00|13463|13462|13447|13446|13469|13468|13446|13444|79715
1661364900000|2022-08-24 18:15:00|13446|13445|13445|13443|13447|13446|13434|13432|66854
1661365200000|2022-08-24 18:20:00|13444|13442|13450|13449|13450|13449|13426|13425|144192
1661365500000|2022-08-24 18:25:00|13449|13448|13437|13436|13450|13449|13435|13434|84740
1661365800000|2022-08-24 18:30:00|13436|13435|13416|13415|13438|13437|13407|13406|97876
1661366100000|2022-08-24 18:35:00|13417|13416|13435|13434|13436|13435|13411|13410|95978
1661366400000|2022-08-24 18:40:00|13434|13433|13419|13417|13440|13439|13417|13416|94161
1661366700000|2022-08-24 18:45:00|13418|13416|13408|13407|13419|13418|13394|13393|178735
1661367000000|2022-08-24 18:50:00|13407|13406|13429|13427|13430|13428|13407|13405|94874
1661367300000|2022-08-24 18:55:00|13430|13429|13436|13434|13441|13440|13420|13419|99826
1661367600000|2022-08-24 19:00:00|13437|13435|13431|13430|13438|13437|13422|13421|50495
1661367900000|2022-08-24 19:05:00|13432|13431|13442|13441|13450|13449|13432|13431|120441
1661368200000|2022-08-24 19:10:00|13443|13442|13451|13450|13452|13451|13437|13436|91134
1661368500000|2022-08-24 19:15:00|13452|13451|13454|13453|13457|13456|13434|13432|97014
1661368800000|2022-08-24 19:20:00|13455|13454|13440|13438|13455|13454|13440|13438|86290
1661369100000|2022-08-24 19:25:00|13441|13439|13431|13430|13444|13443|13425|13423|103221
1661369400000|2022-08-24 19:30:00|13430|13429|13437|13436|13439|13438|13425|13424|109663
1661369700000|2022-08-24 19:35:00|13438|13437|13456|13455|13459|13458|13436|13435|142009
1661370000000|2022-08-24 19:40:00|13455|13454|13453|13452|13459|13458|13444|13443|147877
1661370300000|2022-08-24 19:45:00|13452|13451|13436|13435|13452|13451|13428|13427|183497
1661370600000|2022-08-24 19:50:00|13438|13436|13394|13392|13442|13437|13382|13380|497216
1661370900000|2022-08-24 19:55:00|13392|13391|13386|13382|13402|13400|13362|13359|1014383
1661371200000|2022-08-24 20:00:00|13385|13367|13374|13358|13388|13367|13358|13350|16208
1661371500000|2022-08-24 20:05:00|13370|13362|13390|13385|13397|13389|13369|13360|14198
1661371800000|2022-08-24 20:10:00|13397|13384|13404|13395|13408|13404|13385|13375|9131
1661372100000|2022-08-24 20:15:00|13398|13394|13395|13389|13398|13394|13393|13385|4186
1661372400000|2022-08-24 20:20:00|13394|13390|13405|13400|13420|13410|13392|13375|10823
1661372700000|2022-08-24 20:25:00|13409|13401|13410|13400|13410|13404|13407|13391|4724
1661373000000|2022-08-24 20:30:00|13405|13387|13400|13382|13405|13392|13390|13380|3912
1661373300000|2022-08-24 20:35:00|13391|13380|13362|13360|13394|13384|13362|13360|8790
1661373600000|2022-08-24 20:40:00|13385|13362|13391|13384|13399|13395|13378|13362|9223
1661373900000|2022-08-24 20:45:00|13388|13380|13400|13395|13405|13398|13380|13377|6892
1661374200000|2022-08-24 20:50:00|13405|13380|13419|13413|13425|13420|13400|13380|12334
1661374500000|2022-08-24 20:55:00|13417|13402|13420|13405|13420|13414|13414|13402|2688
1661374800000|2022-08-24 21:00:00|13421|13415|13405|13400|13421|13415|13402|13400|4266
1661375100000|2022-08-24 21:05:00|13404|13391|13394|13386|13405|13391|13386|13381|11197
1661375400000|2022-08-24 21:10:00|13388|13387|13398|13390|13399|13390|13387|13381|2493
1661375700000|2022-08-24 21:15:00|13396|13392|13392|13388|13398|13392|13391|13381|1494
1661376000000|2022-08-24 21:20:00|13394|13389|13398|13390|13398|13393|13394|13389|1151
1661376300000|2022-08-24 21:25:00|13399|13395|13399|13395|13405|13395|13399|13395|2510
1661376600000|2022-08-24 21:30:00|13400|13390|13390|13385|13400|13390|13390|13385|1369
1661376900000|2022-08-24 21:35:00|13388|13383|13395|13390|13395|13390|13383|13382|1880
1661377200000|2022-08-24 21:40:00|13400|13393|13394|13383|13405|13393|13392|13383|2893
1661377500000|2022-08-24 21:45:00|13393|13390|13395|13384|13395|13393|13393|13384|1287
1661377800000|2022-08-24 21:50:00|13393|13388|13408|13393|13408|13395|13391|13388|1114
1661378100000|2022-08-24 21:55:00|13400|13388|13399|13389|13400|13389|13399|13388|2000
1661378400000|2022-08-24 22:00:00|13400|13390|13400|13395|13405|13400|13399|13390|5023
1661378700000|2022-08-24 22:05:00|13410|13398|13420|13410|13420|13410|13410|13395|12475
1661379000000|2022-08-24 22:10:00|13410|13411|13415|13411|13420|13411|13410|13400|6095
1661379300000|2022-08-24 22:15:00|13413|13410|13413|13406|13413|13410|13413|13406|653
1661379600000|2022-08-24 22:20:00|13410|13401|13412|13401|13413|13405|13403|13401|1394
1661379900000|2022-08-24 22:25:00|13405|13402|13412|13402|13412|13402|13405|13402|913
1661380200000|2022-08-24 22:30:00|13410|13405|13405|13402|13412|13405|13405|13402|936
1661380500000|2022-08-24 22:35:00|||||||||418
1661380800000|2022-08-24 22:40:00|13403|13401|13403|13400|13405|13401|13401|13400|1420
1661381100000|2022-08-24 22:45:00|13404||13404||13404||13404||1675
1661381400000|2022-08-24 22:50:00|13400|13391|13392|13384|13400|13395|13391|13384|1883
1661381700000|2022-08-24 22:55:00|13393|13385|13399|13385|13399|13385|13393|13384|674
1661382000000|2022-08-24 23:00:00||13388||13391||13398||13388|296
1661382300000|2022-08-24 23:05:00|13395|13393|13400|13395|13400|13395|13395|13392|755
1661382600000|2022-08-24 23:10:00||13388||13388||13388||13388|467
1661382900000|2022-08-24 23:15:00|||||||||46
1661383200000|2022-08-24 23:20:00|13388|13384|13394|13388|13400|13388|13388|13384|1560
1661383500000|2022-08-24 23:25:00|13391||13391||13391||13391||282
1661383800000|2022-08-24 23:30:00|13390|13385|13386|13384|13390|13385|13386|13384|1103
1661384100000|2022-08-24 23:35:00|13384|13380|13394|13384|13395|13384|13384|13380|318
1661384400000|2022-08-24 23:40:00|13388|13381|13385|13384|13388|13384|13385|13381|533
1661384700000|2022-08-24 23:45:00|13388|13385|13380|13376|13395|13387|13380|13376|6849
1661385000000|2022-08-24 23:50:00|13378|13375|13380|13375|13380|13377|13378|13375|2626
1661385300000|2022-08-24 23:55:00|13383|13378|13385|13383|13385|13383|13381|13375|2004
1661414400000|2022-08-25 08:00:00|13617|13565|13588|13570|13617|13572|13578|13565|1903
1661414700000|2022-08-25 08:05:00|13585|13571|13585|13571|13585|13575|13577|13571|2488
1661415000000|2022-08-25 08:10:00|13581|13574|13570|13548|13581|13575|13545|13520|5355
1661415300000|2022-08-25 08:15:00|13565|13547|13560|13550|13570|13554|13550|13530|2140
1661415600000|2022-08-25 08:20:00|13570|13552|13582|13561|13592|13580|13570|13530|3734
1661415900000|2022-08-25 08:25:00|13580|13562|13580|13570|13580|13570|13570|13558|2645
1661416200000|2022-08-25 08:30:00|13570|13558|13582|13572|13582|13572|13570|13558|808
1661416500000|2022-08-25 08:35:00|13580|13575|13582|13575|13582|13575|13575|13558|1786
1661416800000|2022-08-25 08:40:00|13575|13566|13582|13570|13582|13574|13575|13558|2217
1661417100000|2022-08-25 08:45:00|13580||13580||13580||13580||175
1661417400000|2022-08-25 08:50:00|13578|13562|13578|13561|13578|13566|13578|13558|114
1661417700000|2022-08-25 08:55:00|13575|13562|13578|13562|13578|13573|13575|13556|582
1661418000000|2022-08-25 09:00:00|13582|13559|13591|13564|13594|13578|13581|13558|2125
1661418300000|2022-08-25 09:05:00|13594|13581|13583|13572|13605|13600|13579|13558|8124
1661418600000|2022-08-25 09:10:00|13581|13566|13590|13566|13590|13566|13580|13558|310
1661418900000|2022-08-25 09:15:00|13581|13563|13564|13541|13590|13567|13558|13540|2681
1661419200000|2022-08-25 09:20:00|13559|13542|13567|13541|13569|13550|13558|13540|716
1661419500000|2022-08-25 09:25:00|13569|13540|13564|13540|13569|13544|13556|13540|2322
1661419800000|2022-08-25 09:30:00|13566|13502|13545|13508|13569|13526|13534|13502|3979
1661420100000|2022-08-25 09:35:00|13542|13511|13535|13512|13559|13534|13533|13502|3330
1661420400000|2022-08-25 09:40:00|13527|13513|13535|13512|13535|13516|13517|13502|1376
1661420700000|2022-08-25 09:45:00|13534|13511|13530|13502|13535|13517|13512|13502|1463
1661421000000|2022-08-25 09:50:00|13533|13505|13534|13510|13535|13511|13523|13502|1314
1661421300000|2022-08-25 09:55:00|13535|13521|13535|13521|13535|13521|13534|13521|1132
1661421600000|2022-08-25 10:00:00|13530||13530||13530||13529||344
1661421900000|2022-08-25 10:05:00|13528|13512|13530|13506|13530|13512|13528|13502|662
1661422200000|2022-08-25 10:10:00|13522|13504|13530|13510|13530|13518|13514|13502|780
1661422500000|2022-08-25 10:15:00|13522|13511|13530|13510|13530|13513|13522|13502|533
1661422800000|2022-08-25 10:20:00|13550|13517|13550|13527|13550|13543|13546|13510|1629
1661423100000|2022-08-25 10:25:00||13528||13542||13542||13526|260
1661423400000|2022-08-25 10:30:00|13549|13543|13550|13543|13550|13544|13549|13543|366
1661423700000|2022-08-25 10:35:00|13549|13542|13548|13511|13550|13542|13546|13510|701
1661424000000|2022-08-25 10:40:00|13550|13517|13594|13567|13605|13583|13550|13517|7911
1661424300000|2022-08-25 10:45:00|13603|13560|13602|13563|13605|13572|13568|13510|555
1661424600000|2022-08-25 10:50:00|13595|13562|13590|13562|13602|13579|13590|13562|288
1661424900000|2022-08-25 10:55:00|13584|13563|13584|13562|13584|13569|13573|13562|246
1661425200000|2022-08-25 11:00:00|13581|13542|13535|13530|13584|13578|13535|13527|51866
1661425500000|2022-08-25 11:05:00|13547|13531|13540|13533|13547|13536|13529|13520|4706
1661425800000|2022-08-25 11:10:00|13538|13534|13575|13551|13575|13558|13538|13533|14260
1661426100000|2022-08-25 11:15:00|13565|13560|13560|13551|13575|13565|13556|13551|10845
1661426400000|2022-08-25 11:20:00|13561|13550|13550|13545|13561|13550|13540|13530|5102
1661426700000|2022-08-25 11:25:00|13545|13542|13545|13542|13550|13545|13545|13542|2795
1661427000000|2022-08-25 11:30:00|13544|13540|13550|13533|13550|13540|13537|13533|4695
1661427300000|2022-08-25 11:35:00|13545|13536|13540|13533|13545|13537|13538|13533|818
1661427600000|2022-08-25 11:40:00|13545|13537|13530|13520|13545|13537|13524|13520|5112
1661427900000|2022-08-25 11:45:00|13529|13521|13540|13530|13540|13530|13525|13520|3124
1661428200000|2022-08-25 11:50:00|13545|13535|13544|13536|13545|13536|13544|13530|519
1661428500000|2022-08-25 11:55:00|13541|13538|13545|13541|13545|13541|13540|13535|1819
1661428800000|2022-08-25 12:00:00|13547|13542|13563|13560|13563|13560|13547|13541|19247
1661429100000|2022-08-25 12:05:00|13562|13558|13569|13563|13570|13565|13561|13558|9725
1661429400000|2022-08-25 12:10:00|13570|13565|13570|13563|13575|13570|13568|13563|6295
1661429700000|2022-08-25 12:15:00|13572|13565|13565|13561|13572|13565|13563|13558|9764
1661430000000|2022-08-25 12:20:00|13564|13558|13559|13545|13564|13560|13550|13545|7909
1661430300000|2022-08-25 12:25:00|13550|13547|13550|13540|13558|13547|13548|13540|4842
1661430600000|2022-08-25 12:30:00|13558|13545|13550|13531|13559|13549|13523|13513|15724
1661430900000|2022-08-25 12:35:00|13545|13535|13542|13513|13550|13545|13520|13513|7254
1661431200000|2022-08-25 12:40:00|13520|13516|13510|13501|13542|13525|13500|13481|25359
1661431500000|2022-08-25 12:45:00|13516|13506|13530|13517|13541|13532|13512|13501|9379
1661431800000|2022-08-25 12:50:00|13529|13521|13530|13516|13540|13535|13525|13516|6162
1661432100000|2022-08-25 12:55:00|13528|13526|13536|13534|13540|13534|13524|13516|4179
1661432400000|2022-08-25 13:00:00|13540|13536|13544|13540|13548|13546|13540|13534|14349
1661432700000|2022-08-25 13:05:00|13542|13536|13550|13545|13550|13545|13537|13534|9704
1661433000000|2022-08-25 13:10:00|13548|13544|13570|13549|13570|13560|13538|13532|21115
1661433300000|2022-08-25 13:15:00|13565|13550|13558|13555|13570|13557|13558|13550|3591
1661433600000|2022-08-25 13:20:00|13560|13556|13565|13561|13573|13570|13560|13554|18102
1661433900000|2022-08-25 13:25:00|13566|13568|13526|13521|13573|13568|13515|13510|22036
1661434200000|2022-08-25 13:30:00|13528|13525|13467|13462|13542|13535|13435|13431|519707
1661434500000|2022-08-25 13:35:00|13468|13461|13463|13461|13504|13501|13428|13427|433856
1661434800000|2022-08-25 13:40:00|13464|13462|13476|13470|13507|13505|13462|13460|265225
1661435100000|2022-08-25 13:45:00|13477|13471|13456|13455|13506|13505|13448|13446|241458
1661435400000|2022-08-25 13:50:00|13455|13454|13517|13516|13533|13530|13438|13436|387678
1661435700000|2022-08-25 13:55:00|13518|13515|13587|13584|13594|13593|13507|13505|360734
1661436000000|2022-08-25 14:00:00|13586|13586|13601|13598|13616|13614|13578|13576|462259
1661436300000|2022-08-25 14:05:00|13602|13599|13596|13594|13614|13613|13579|13578|191185
1661436600000|2022-08-25 14:10:00|13595|13593|13618|13615|13630|13629|13574|13572|398859
1661436900000|2022-08-25 14:15:00|13620|13618|13594|13592|13643|13641|13586|13584|265606
1661437200000|2022-08-25 14:20:00|13592|13593|13651|13650|13654|13652|13583|13582|202446
1661437500000|2022-08-25 14:25:00|13652|13651|13665|13663|13672|13670|13627|13625|260024
1661437800000|2022-08-25 14:30:00|13666|13664|13678|13676|13690|13689|13654|13652|376321
1661438100000|2022-08-25 14:35:00|13677|13675|13712|13709|13713|13712|13673|13671|261742
1661438400000|2022-08-25 14:40:00|13711|13710|13696|13695|13718|13717|13695|13694|290989
1661438700000|2022-08-25 14:45:00|13695|13694|13713|13711|13713|13712|13694|13692|186246
1661439000000|2022-08-25 14:50:00|13712|13712|13684|13682|13712|13712|13683|13681|207886
1661439300000|2022-08-25 14:55:00|13682|13681|13662|13660|13685|13684|13656|13655|162577
1661439600000|2022-08-25 15:00:00|13661|13661|13645|13643|13669|13668|13641|13639|183178
1661439900000|2022-08-25 15:05:00|13646|13644|13635|13633|13647|13645|13627|13626|172548
1661440200000|2022-08-25 15:10:00|13636|13634|13617|13615|13651|13650|13611|13609|145709
1661440500000|2022-08-25 15:15:00|13619|13616|13606|13604|13621|13620|13584|13583|168349
1661440800000|2022-08-25 15:20:00|13605|13603|13556|13553|13610|13609|13554|13553|172078
1661441100000|2022-08-25 15:25:00|13554|13552|13582|13580|13586|13585|13548|13547|280219
1661441400000|2022-08-25 15:30:00|13583|13581|13590|13588|13601|13599|13580|13580|356433
1661441700000|2022-08-25 15:35:00|13589|13587|13605|13603|13609|13608|13579|13578|175729
1661442000000|2022-08-25 15:40:00|13604|13602|13607|13604|13615|13613|13586|13585|117034
1661442300000|2022-08-25 15:45:00|13606|13605|13615|13614|13623|13621|13594|13592|187490
1661442600000|2022-08-25 15:50:00|13616|13615|13612|13610|13624|13623|13605|13603|133546
1661442900000|2022-08-25 15:55:00|13611|13609|13629|13628|13633|13632|13595|13594|130339
1661443200000|2022-08-25 16:00:00|13628|13627|13608|13606|13631|13630|13602|13601|72257
1661443500000|2022-08-25 16:05:00|13607|13607|13612|13611|13629|13628|13601|13600|140134
1661443800000|2022-08-25 16:10:00|13613|13612|13596|13595|13624|13623|13590|13589|149422
1661444100000|2022-08-25 16:15:00|13597|13596|13604|13603|13605|13604|13589|13587|97137
1661444400000|2022-08-25 16:20:00|13603|13602|13587|13585|13603|13603|13585|13583|76735
1661444700000|2022-08-25 16:25:00|13588|13587|13608|13606|13616|13615|13585|13583|115798
1661445000000|2022-08-25 16:30:00|13607|13605|13602|13600|13613|13612|13594|13592|75574
1661445300000|2022-08-25 16:35:00|13601|13599|13592|13591|13606|13605|13586|13584|74725
1661445600000|2022-08-25 16:40:00|13591|13590|13585|13583|13592|13590|13560|13559|115489
1661445900000|2022-08-25 16:45:00|13583|13582|13561|13559|13587|13585|13545|13544|136008
1661446200000|2022-08-25 16:50:00|13562|13560|13580|13579|13583|13581|13562|13559|119127
1661446500000|2022-08-25 16:55:00|13581|13580|13576|13574|13582|13580|13562|13561|59943
1661446800000|2022-08-25 17:00:00|13574|13573|13580|13579|13595|13592|13567|13566|94994
1661447100000|2022-08-25 17:05:00|13579|13578|13573|13570|13594|13593|13564|13563|74362
1661447400000|2022-08-25 17:10:00|13570|13568|13574|13572|13574|13573|13563|13562|65142
1661447700000|2022-08-25 17:15:00|13572|13571|13587|13586|13592|13590|13571|13570|81974
1661448000000|2022-08-25 17:20:00|13585|13584|13604|13602|13613|13612|13581|13580|146742
1661448300000|2022-08-25 17:25:00|13603|13603|13611|13610|13617|13615|13601|13599|104496
1661448600000|2022-08-25 17:30:00|13610|13609|13634|13632|13635|13634|13607|13603|122419
1661448900000|2022-08-25 17:35:00|13635|13633|13634|13632|13647|13645|13628|13624|128027
1661449200000|2022-08-25 17:40:00|13633|13631|13639|13636|13643|13641|13630|13628|88426
1661449500000|2022-08-25 17:45:00|13638|13637|13650|13649|13657|13656|13632|13631|113250
1661449800000|2022-08-25 17:50:00|13649|13648|13652|13650|13653|13652|13638|13636|97101
1661450100000|2022-08-25 17:55:00|13651|13649|13651|13650|13656|13655|13639|13638|74333
1661450400000|2022-08-25 18:00:00|13652|13651|13640|13639|13662|13661|13635|13634|134501
1661450700000|2022-08-25 18:05:00|13641|13637|13642|13641|13652|13651|13631|13630|135866
1661451000000|2022-08-25 18:10:00|13641|13640|13665|13663|13666|13665|13635|13634|114092
1661451300000|2022-08-25 18:15:00|13666|13664|13673|13673|13675|13674|13660|13659|127475
1661451600000|2022-08-25 18:20:00|13675|13674|13686|13685|13690|13689|13668|13667|136173
1661451900000|2022-08-25 18:25:00|13687|13686|13679|13677|13699|13697|13678|13677|146389
1661452200000|2022-08-25 18:30:00|13678|13678|13673|13671|13684|13683|13660|13659|110445
1661452500000|2022-08-25 18:35:00|13672|13670|13651|13650|13673|13672|13648|13647|124355
1661452800000|2022-08-25 18:40:00|13652|13649|13641|13640|13652|13649|13630|13629|144504
1661453100000|2022-08-25 18:45:00|13642|13641|13642|13640|13646|13645|13627|13626|79993
1661453400000|2022-08-25 18:50:00|13640|13639|13634|13633|13641|13640|13620|13619|107402
1661453700000|2022-08-25 18:55:00|13633|13632|13646|13644|13650|13648|13627|13626|118236
1661454000000|2022-08-25 19:00:00|13645|13643|13638|13636|13647|13645|13629|13628|76104
1661454300000|2022-08-25 19:05:00|13637|13635|13611|13610|13639|13638|13607|13606|99737
1661454600000|2022-08-25 19:10:00|13610|13609|13623|13621|13624|13622|13601|13599|120229
1661454900000|2022-08-25 19:15:00|13622|13622|13635|13634|13635|13634|13609|13608|118467
1661455200000|2022-08-25 19:20:00|13634|13633|13634|13633|13640|13638|13628|13627|98682
1661455500000|2022-08-25 19:25:00|13635|13634|13644|13643|13650|13649|13631|13630|131663
1661455800000|2022-08-25 19:30:00|13645|13644|13647|13646|13651|13650|13621|13619|164803
1661456100000|2022-08-25 19:35:00|13646|13645|13659|13658|13661|13660|13641|13640|157044
1661456400000|2022-08-25 19:40:00|13660|13659|13686|13685|13688|13687|13656|13655|257356
1661456700000|2022-08-25 19:45:00|13685|13684|13697|13695|13703|13701|13681|13680|236943
1661457000000|2022-08-25 19:50:00|13698|13696|13723|13722|13733|13732|13690|13689|463240
1661457300000|2022-08-25 19:55:00|13724|13723|13730|13729|13742|13740|13710|13709|1119822
1661457600000|2022-08-25 20:00:00|13741|13723|13734|13730|13747|13731|13734|13720|11439
1661457900000|2022-08-25 20:05:00|13730|13721|13721|13712|13732|13730|13721|13712|7461
1661458200000|2022-08-25 20:10:00|13720|13716|13730|13725|13740|13736|13720|13715|19093
1661458500000|2022-08-25 20:15:00|13728|13727|13728|13715|13728|13727|13720|13715|3183
1661458800000|2022-08-25 20:20:00|13725|13716|13718|13712|13725|13718|13717|13711|4541
1661459100000|2022-08-25 20:25:00|13717|13715|13720|13714|13725|13715|13715|13712|2808
1661459400000|2022-08-25 20:30:00|13718|13715|13721|13716|13735|13718|13718|13714|14347
1661459700000|2022-08-25 20:35:00|13722|13717|13722|13715|13722|13717|13719|13715|777
1661460000000|2022-08-25 20:40:00||13720||13720||13720||13720|330
1661460300000|2022-08-25 20:45:00|13720|13716|13715|13709|13720|13716|13710|13709|2246
1661460600000|2022-08-25 20:50:00||13710||13710||13710||13710|205
1661460900000|2022-08-25 20:55:00|13714|13711|13730|13715|13735|13715|13714|13710|10088
1661461200000|2022-08-25 21:00:00|13728|13716|13720|13715|13730|13716|13720|13715|1232
1661461500000|2022-08-25 21:05:00|13717||13717||13717||13717||199
1661461800000|2022-08-25 21:10:00|13720|13717|13720|13717|13720|13717|13720|13717|262
1661462100000|2022-08-25 21:15:00|13718|13718|13717|13715|13718|13718|13716|13710|10218
1661462400000|2022-08-25 21:20:00|13718|13714|13725|13719|13730|13720|13718|13712|7173
1661462700000|2022-08-25 21:25:00|13724|13721|13721|13718|13724|13721|13721|13718|523
1661463000000|2022-08-25 21:30:00|13720|13719|13720|13718|13720|13719|13720|13718|174
1661463300000|2022-08-25 21:35:00|13719|13716|13722|13720|13722|13720|13719|13716|910
1661463600000|2022-08-25 21:40:00|13729|13726|13729|13721|13729|13726|13729|13721|872
1661463900000|2022-08-25 21:45:00|||||||||29
1661464200000|2022-08-25 21:50:00|13727|13725|13727|13725|13727|13725|13727|13725|551
1661464500000|2022-08-25 21:55:00|13729||13729||13729||13728||1074
1661464800000|2022-08-25 22:00:00|13730|13726|13725|13722|13730|13726|13725|13722|1043
1661465100000|2022-08-25 22:05:00|13730|13723|13729|13719|13730|13724|13724|13716|2121
1661465400000|2022-08-25 22:10:00|13728|13716|13720|13716|13728|13722|13720|13716|401
1661465700000|2022-08-25 22:15:00|13723|13720|13723|13721|13723|13721|13723|13720|1382
1661466000000|2022-08-25 22:20:00|13729|13723|13724|13718|13729|13723|13723|13718|957
1661466300000|2022-08-25 22:25:00|13723|13716|13716|13712|13723|13716|13716|13712|1646
1661466600000|2022-08-25 22:30:00|13724|13714|13724|13715|13724|13715|13724|13714|667
1661466900000|2022-08-25 22:35:00|13725|13720|13724|13716|13725|13720|13724|13712|715
1661467200000|2022-08-25 22:40:00|13720|13715|13719|13712|13724|13716|13715|13710|526
1661467500000|2022-08-25 22:45:00|13718|13710|13718|13701|13724|13713|13703|13701|2359
1661467800000|2022-08-25 22:50:00|13708|13702|13705|13701|13708|13702|13705|13701|700
1661468100000|2022-08-25 22:55:00|13708|13705|13720|13710|13720|13710|13705|13701|1913
1661468400000|2022-08-25 23:00:00|13718|13714|13718|13708|13718|13714|13718|13708|551
1661468700000|2022-08-25 23:05:00|13716|13710|13716|13710|13716|13710|13716|13710|956
1661469000000|2022-08-25 23:10:00||13711||13711||13711||13711|419
1661469300000|2022-08-25 23:15:00|13715|13710|13720|13712|13720|13716|13715|13710|1742
1661469600000|2022-08-25 23:20:00|13721|13715|13725|13720|13725|13720|13721|13715|1390
1661469900000|2022-08-25 23:25:00|13724|13722|13724|13720|13724|13722|13723|13720|428
1661470200000|2022-08-25 23:30:00||13721||13721||13723||13720|359
1661470500000|2022-08-25 23:35:00|13722|13722|13725|13721|13725|13724|13722|13721|702
1661470800000|2022-08-25 23:40:00|||||||||309
1661471100000|2022-08-25 23:45:00|13728|13720|13725|13720|13728|13720|13721|13716|1437
1661471400000|2022-08-25 23:50:00|13720|13723|13728|13717|13728|13723|13720|13717|1129
1661471700000|2022-08-25 23:55:00|13724|13720|13728|13712|13728|13720|13719|13712|1741
1661500800000|2022-08-26 08:00:00|13722|13636|13679|13659|13722|13680|13678|13636|2373
1661501100000|2022-08-26 08:05:00|13680|13668|13680|13659|13680|13671|13680|13659|619
1661501400000|2022-08-26 08:10:00|13676|13660|13680|13660|13680|13660|13670|13660|497
1661501700000|2022-08-26 08:15:00|||||||||50
1661502000000|2022-08-26 08:20:00|||||||||163
1661502300000|2022-08-26 08:25:00|13679||13679||13680||13679||63
1661502600000|2022-08-26 08:30:00|13680|13662|13680|13662|13690|13662|13670|13662|2518
1661502900000|2022-08-26 08:35:00|13688|13660|13689|13663|13690|13663|13685|13660|186
1661503200000|2022-08-26 08:40:00|13690|13660|13680|13660|13690|13663|13680|13660|100
1661503500000|2022-08-26 08:45:00|13679|13661|13680|13660|13680|13665|13670|13660|1254
1661503800000|2022-08-26 08:50:00|13675|13665|13680|13660|13693|13665|13670|13660|1543
1661504100000|2022-08-26 08:55:00|13679|13661|13678|13661|13679|13661|13676|13661|6
1661504400000|2022-08-26 09:00:00|13679|13660|13669|13659|13679|13660|13669|13659|1818
1661504700000|2022-08-26 09:05:00|13679|13660|13675|13659|13679|13661|13660|13659|1008
1661505000000|2022-08-26 09:10:00|13674|13665|13675|13665|13675|13665|13672|13665|55
1661505300000|2022-08-26 09:15:00|13674|13659|13675|13659|13675|13659|13667|13659|695
1661505600000|2022-08-26 09:20:00|13670|13663|13675|13646|13675|13665|13664|13643|1711
1661505900000|2022-08-26 09:25:00|13674|13645|13675|13645|13675|13647|13671|13643|1043
1661506200000|2022-08-26 09:30:00|13668|13646|13668|13643|13675|13646|13650|13643|1760
1661506500000|2022-08-26 09:35:00|13667|13644|13660|13645|13668|13646|13660|13644|85
1661506800000|2022-08-26 09:40:00||13643||13645||13646||13643|69
1661507100000|2022-08-26 09:45:00||13643||13643||13646||13643|347
1661507400000|2022-08-26 09:50:00|13656|13647|13664|13643|13668|13647|13656|13643|240
1661507700000|2022-08-26 09:55:00|13663||13668||13669||13660||33
1661508000000|2022-08-26 10:00:00|13667||13668||13673||13663||131
1661508300000|2022-08-26 10:05:00|13673||13668||13673||13661||22
1661508600000|2022-08-26 10:10:00|13669||13667||13670||13660||514
1661508900000|2022-08-26 10:15:00|13668||13667||13671||13660||34
1661509200000|2022-08-26 10:20:00|13665|13655|13670|13660|13677|13660|13655|13643|1156
1661509500000|2022-08-26 10:25:00|13679|13666|13679|13666|13679|13674|13679|13666|1959
1661509800000|2022-08-26 10:30:00|13675|13660|13679|13653|13679|13670|13669|13650|342
1661510100000|2022-08-26 10:35:00|13676||13668||13679||13668||26
1661510400000|2022-08-26 10:40:00|||||||||3
1661510700000|2022-08-26 10:45:00||13657||13653||13657||13653|11
1661511000000|2022-08-26 10:50:00|13659|13660|13663|13653|13668|13661|13656|13653|3252
1661511300000|2022-08-26 10:55:00||13655||13653||13659||13653|368
1661511600000|2022-08-26 11:00:00|13668|13657|13640|13630|13668|13661|13640|13630|14869
1661511900000|2022-08-26 11:05:00|13639|13616|13629|13621|13639|13625|13620|13603|3998
1661512200000|2022-08-26 11:10:00|13627|13622|13623|13616|13638|13626|13610|13605|7219
1661512500000|2022-08-26 11:15:00|13648|13626|13647|13616|13648|13627|13620|13616|6036
1661512800000|2022-08-26 11:20:00|13648|13617|13621|13616|13648|13618|13617|13616|2767
1661513100000|2022-08-26 11:25:00|13620|13618|13620|13608|13635|13622|13618|13606|11972
1661513400000|2022-08-26 11:30:00|13617|13606|13630|13613|13635|13625|13613|13606|7058
1661513700000|2022-08-26 11:35:00|13635|13615|13635|13622|13635|13625|13624|13615|2625
1661514000000|2022-08-26 11:40:00|13632|13624|13632|13625|13635|13625|13624|13622|4361
1661514300000|2022-08-26 11:45:00|13630|13622|13649|13634|13649|13634|13625|13610|6182
1661514600000|2022-08-26 11:50:00|13650|13639|13653|13634|13658|13642|13639|13630|6062
1661514900000|2022-08-26 11:55:00|13646|13635|13650|13646|13653|13647|13646|13635|692
1661515200000|2022-08-26 12:00:00|13653|13650|13668|13663|13668|13663|13650|13646|8169
1661515500000|2022-08-26 12:05:00|13664|13655|13678|13671|13693|13685|13663|13655|6260
1661515800000|2022-08-26 12:10:00|13677|13674|13678|13671|13685|13674|13672|13670|9104
1661516100000|2022-08-26 12:15:00|13684|13675|13689|13677|13690|13685|13682|13675|5689
1661516400000|2022-08-26 12:20:00|13684|13678|13671|13665|13685|13679|13667|13653|10922
1661516700000|2022-08-26 12:25:00|13669|13666|13639|13628|13669|13666|13639|13627|5896
1661517000000|2022-08-26 12:30:00|13634|13627|13669|13655|13705|13693|13631|13619|19857
1661517300000|2022-08-26 12:35:00|13671|13660|13683|13662|13695|13669|13652|13645|9024
1661517600000|2022-08-26 12:40:00|13678|13665|13661|13634|13705|13700|13641|13634|17652
1661517900000|2022-08-26 12:45:00|13655|13645|13680|13666|13686|13679|13655|13645|3795
1661518200000|2022-08-26 12:50:00|13684|13675|13689|13680|13689|13680|13667|13660|6530
1661518500000|2022-08-26 12:55:00|13685|13682|13699|13691|13699|13695|13684|13680|3508
1661518800000|2022-08-26 13:00:00|13698|13693|13745|13743|13749|13746|13698|13691|16460
1661519100000|2022-08-26 13:05:00|13749|13745|13790|13784|13810|13803|13745|13743|44813
1661519400000|2022-08-26 13:10:00|13788|13785|13750|13743|13793|13786|13740|13734|23660
1661519700000|2022-08-26 13:15:00|13755|13745|13759|13750|13760|13755|13740|13735|19546
1661520000000|2022-08-26 13:20:00|13752|13745|13744|13730|13752|13748|13713|13703|22066
1661520300000|2022-08-26 13:25:00|13736|13727|13661|13655|13744|13732|13644|13640|48525
1661520600000|2022-08-26 13:30:00|13674|13667|13733|13725|13736|13731|13649|13647|405814
1661520900000|2022-08-26 13:35:00|13734|13729|13728|13725|13763|13761|13697|13693|522759
1661521200000|2022-08-26 13:40:00|13729|13727|13731|13728|13764|13761|13707|13705|263935
1661521500000|2022-08-26 13:45:00|13730|13727|13718|13713|13760|13758|13710|13709|245156
1661521800000|2022-08-26 13:50:00|13717|13712|13697|13691|13717|13715|13651|13648|243805
1661522100000|2022-08-26 13:55:00|13699|13693|13713|13705|13726|13724|13688|13685|148254
1661522400000|2022-08-26 14:00:00|13710|13704|13517|13514|13713|13705|13510|13505|681951
1661522700000|2022-08-26 14:05:00|13516|13515|13753|13749|13753|13750|13506|13503|474429
1661523000000|2022-08-26 14:10:00|13752|13748|13725|13717|13785|13781|13699|13697|329900
1661523300000|2022-08-26 14:15:00|13724|13720|13704|13697|13738|13737|13666|13664|229567
1661523600000|2022-08-26 14:20:00|13703|13698|13580|13575|13704|13698|13568|13567|236580
1661523900000|2022-08-26 14:25:00|13579|13571|13524|13519|13597|13594|13483|13478|369844
1661524200000|2022-08-26 14:30:00|13520|13517|13461|13456|13523|13517|13448|13442|362049
1661524500000|2022-08-26 14:35:00|13459|13457|13374|13372|13465|13461|13356|13353|502347
1661524800000|2022-08-26 14:40:00|13375|13373|13404|13402|13423|13418|13375|13372|259252
1661525100000|2022-08-26 14:45:00|13403|13401|13468|13465|13468|13465|13389|13387|293200
1661525400000|2022-08-26 14:50:00|13469|13468|13419|13415|13471|13468|13414|13410|188260
1661525700000|2022-08-26 14:55:00|13418|13414|13419|13416|13434|13431|13375|13372|251854
1661526000000|2022-08-26 15:00:00|13417|13415|13348|13345|13427|13426|13347|13345|299125
1661526300000|2022-08-26 15:05:00|13347|13347|13329|13327|13376|13374|13320|13318|270290
1661526600000|2022-08-26 15:10:00|13331|13328|13345|13344|13354|13353|13323|13320|222005
1661526900000|2022-08-26 15:15:00|13344|13343|13310|13308|13353|13352|13307|13306|302836
1661527200000|2022-08-26 15:20:00|13309|13307|13315|13314|13326|13325|13264|13262|457934
1661527500000|2022-08-26 15:25:00|13314|13313|13326|13325|13347|13345|13308|13307|221704
1661527800000|2022-08-26 15:30:00|13327|13326|13328|13326|13342|13340|13299|13298|256813
1661528100000|2022-08-26 15:35:00|13329|13327|13312|13309|13335|13333|13303|13302|191362
1661528400000|2022-08-26 15:40:00|13309|13307|13297|13295|13326|13325|13287|13286|194933
1661528700000|2022-08-26 15:45:00|13298|13297|13316|13315|13331|13330|13298|13296|155073
1661529000000|2022-08-26 15:50:00|13317|13316|13324|13322|13334|13333|13299|13298|230880
1661529300000|2022-08-26 15:55:00|13323|13321|13309|13307|13325|13323|13297|13296|182656
1661529600000|2022-08-26 16:00:00|13310|13309|13268|13266|13312|13311|13265|13264|272748
1661529900000|2022-08-26 16:05:00|13269|13267|13274|13272|13280|13278|13255|13254|192651
1661530200000|2022-08-26 16:10:00|13273|13271|13294|13292|13294|13293|13267|13266|129028
1661530500000|2022-08-26 16:15:00|13293|13291|13268|13267|13295|13294|13252|13251|143665
1661530800000|2022-08-26 16:20:00|13267|13266|13258|13256|13269|13268|13242|13240|196643
1661531100000|2022-08-26 16:25:00|13259|13257|13286|13285|13287|13285|13255|13254|157971
1661531400000|2022-08-26 16:30:00|13285|13284|13264|13263|13286|13284|13258|13257|101829
1661531700000|2022-08-26 16:35:00|13262|13261|13282|13281|13289|13287|13261|13260|108135
1661532000000|2022-08-26 16:40:00|13283|13282|13294|13293|13306|13305|13279|13277|158669
1661532300000|2022-08-26 16:45:00|13293|13292|13305|13304|13305|13304|13282|13281|123853
1661532600000|2022-08-26 16:50:00|13304|13303|13293|13292|13308|13306|13283|13281|88213
1661532900000|2022-08-26 16:55:00|13294|13293|13311|13310|13318|13317|13290|13289|121457
1661533200000|2022-08-26 17:00:00|13310|13309|13307|13306|13317|13316|13292|13290|97485
1661533500000|2022-08-26 17:05:00|13308|13307|13318|13317|13329|13328|13308|13306|135677
1661533800000|2022-08-26 17:10:00|13320|13318|13289|13287|13325|13324|13284|13283|145901
1661534100000|2022-08-26 17:15:00|13287|13285|13278|13277|13307|13306|13274|13273|126803
1661534400000|2022-08-26 17:20:00|13277|13276|13285|13284|13286|13285|13270|13269|104112
1661534700000|2022-08-26 17:25:00|13284|13283|13272|13270|13296|13295|13272|13270|123775
1661535000000|2022-08-26 17:30:00|13271|13271|13259|13258|13273|13272|13253|13251|143118
1661535300000|2022-08-26 17:35:00|13260|13259|13252|13251|13264|13263|13243|13242|173209
1661535600000|2022-08-26 17:40:00|13253|13252|13224|13222|13254|13253|13217|13216|286932
1661535900000|2022-08-26 17:45:00|13223|13223|13222|13221|13228|13227|13215|13214|173558
1661536200000|2022-08-26 17:50:00|13221|13220|13202|13201|13222|13221|13179|13176|326782
1661536500000|2022-08-26 17:55:00|13201|13200|13222|13220|13226|13224|13201|13200|99326
1661536800000|2022-08-26 18:00:00|13221|13219|13194|13192|13228|13227|13190|13189|186629
1661537100000|2022-08-26 18:05:00|13193|13193|13189|13187|13208|13207|13182|13181|97822
1661537400000|2022-08-26 18:10:00|13187|13186|13182|13181|13189|13188|13176|13175|148383
1661537700000|2022-08-26 18:15:00|13183|13182|13152|13150|13183|13182|13145|13143|318476
1661538000000|2022-08-26 18:20:00|13153|13151|13161|13159|13182|13180|13151|13150|186880
1661538300000|2022-08-26 18:25:00|13162|13160|13173|13172|13184|13183|13155|13154|118868
1661538600000|2022-08-26 18:30:00|13172|13171|13162|13160|13173|13172|13149|13147|157901
1661538900000|2022-08-26 18:35:00|13163|13161|13145|13144|13171|13170|13142|13141|189255
1661539200000|2022-08-26 18:40:00|13146|13145|13130|13129|13161|13160|13126|13125|219585
1661539500000|2022-08-26 18:45:00|13131|13130|13127|13125|13147|13146|13122|13121|156967
1661539800000|2022-08-26 18:50:00|13126|13126|13121|13120|13132|13131|13111|13110|243111
1661540100000|2022-08-26 18:55:00|13123|13122|13121|13120|13129|13128|13112|13111|146291
1661540400000|2022-08-26 19:00:00|13122|13121|13128|13127|13153|13152|13121|13120|182761
1661540700000|2022-08-26 19:05:00|13127|13126|13116|13115|13140|13139|13106|13105|279425
1661541000000|2022-08-26 19:10:00|13115|13114|13115|13114|13120|13119|13103|13102|207152
1661541300000|2022-08-26 19:15:00|13116|13115|13115|13114|13134|13132|13112|13111|250981
1661541600000|2022-08-26 19:20:00|13114|13113|13086|13085|13121|13120|13082|13080|523770
1661541900000|2022-08-26 19:25:00|13087|13086|13093|13092|13106|13105|13081|13080|225426
1661542200000|2022-08-26 19:30:00|13092|13091|13080|13079|13097|13095|13076|13075|297521
1661542500000|2022-08-26 19:35:00|13081|13080|13070|13069|13094|13093|13060|13059|362665
1661542800000|2022-08-26 19:40:00|13069|13068|13057|13056|13079|13078|13051|13050|359535
1661543100000|2022-08-26 19:45:00|13058|13057|13071|13070|13077|13075|13051|13050|379873
1661543400000|2022-08-26 19:50:00|13072|13071|13087|13085|13105|13103|13058|13057|647096
1661543700000|2022-08-26 19:55:00|13086|13084|13076|13075|13109|13103|13076|13075|1357156
1661544000000|2022-08-26 20:00:00|13099|13076|13074|13066|13099|13077|13067|13066|37176
1661544300000|2022-08-26 20:05:00|13071|13065|13075|13072|13094|13075|13067|13060|24292
1661544600000|2022-08-26 20:10:00|13074|13073|13084|13080|13084|13080|13074|13070|15967
1661544900000|2022-08-26 20:15:00|13082|13075|13056|13039|13083|13075|13050|13039|22961
1661545200000|2022-08-26 20:20:00|13058|13050|13069|13060|13069|13060|13055|13050|4436
1661545500000|2022-08-26 20:25:00|13068|13065|13068|13065|13070|13068|13066|13060|23365
1661545800000|2022-08-26 20:30:00|13067|13063|13084|13075|13094|13090|13067|13063|16460
1661546100000|2022-08-26 20:35:00|13079|13080|13079|13069|13084|13080|13069|13066|10556
1661546400000|2022-08-26 20:40:00|13071|13074|13065|13050|13078|13074|13065|13050|13227
1661546700000|2022-08-26 20:45:00|13067|13060|13065|13057|13080|13068|13059|13057|10611
1661547000000|2022-08-26 20:50:00|13064|13059|13040|13025|13064|13059|13030|13025|8471
1661547300000|2022-08-26 20:55:00|13047|13030|13035|13030|13047|13036|13035|13030|3215
1661760000000|2022-08-29 08:00:00|12928|12928|12925|12897|12950|12932|12900|12883|12758
1661760300000|2022-08-29 08:05:00|12913|12904|12925|12897|12930|12920|12908|12897|5195
1661760600000|2022-08-29 08:10:00|12928|12903|12930|12904|12932|12930|12900|12897|9038
1661760900000|2022-08-29 08:15:00|12950|12905|12944|12934|12950|12934|12944|12900|5274
1661761200000|2022-08-29 08:20:00|12950|12931|12950|12932|12950|12950|12950|12918|4222
1661761500000|2022-08-29 08:25:00|12936|12926|12934|12910|12950|12926|12923|12900|3339
1661761800000|2022-08-29 08:30:00|12931|12913|12930|12920|12944|12920|12918|12910|1512
1661762100000|2022-08-29 08:35:00|12925|12913|12905|12888|12930|12913|12900|12880|5512
1661762400000|2022-08-29 08:40:00|12900|12883|12899|12873|12900|12890|12885|12872|3404
1661762700000|2022-08-29 08:45:00|12900|12877|12930|12895|12930|12897|12887|12873|4308
1661763000000|2022-08-29 08:50:00|12929|12892|12908|12880|12930|12903|12897|12880|2545
1661763300000|2022-08-29 08:55:00|12906|12884|12873|12850|12913|12884|12873|12850|1695
1661763600000|2022-08-29 09:00:00|12872|12865|12881|12855|12910|12865|12861|12850|7077
1661763900000|2022-08-29 09:05:00|12880|12857|12893|12876|12900|12877|12862|12855|1559
1661764200000|2022-08-29 09:10:00|12897|12871|12896|12881|12922|12900|12890|12869|3057
1661764500000|2022-08-29 09:15:00|12902|12888|12909|12887|12928|12906|12902|12876|1306
1661764800000|2022-08-29 09:20:00|12910|12888|12910|12891|12913|12898|12895|12882|667
1661765100000|2022-08-29 09:25:00|12909|12883|12918|12900|12924|12903|12898|12883|2366
1661765400000|2022-08-29 09:30:00|12910|12905|12905|12887|12918|12910|12905|12887|2593
1661765700000|2022-08-29 09:35:00|12900|12886|12898|12875|12905|12892|12895|12875|1974
1661766000000|2022-08-29 09:40:00|12896|12876|12898|12882|12898|12889|12895|12876|114
1661766300000|2022-08-29 09:45:00|12890|12880|12882|12864|12890|12881|12881|12863|2305
1661766600000|2022-08-29 09:50:00|12880|12871|12882|12862|12882|12871|12870|12857|2979
1661766900000|2022-08-29 09:55:00|12901|12864|12921|12900|12925|12907|12889|12862|3311
1661767200000|2022-08-29 10:00:00|12920||12912||12923||12905||1049
1661767500000|2022-08-29 10:05:00|12906|12885|12928|12898|12928|12900|12905|12885|619
1661767800000|2022-08-29 10:10:00|12927|12911|12925|12899|12930|12912|12911|12891|1525
1661768100000|2022-08-29 10:15:00|12924|12907|12909|12900|12925|12915|12909|12899|2080
1661768400000|2022-08-29 10:20:00|12921|12901|12930|12912|12930|12920|12921|12900|1585
1661768700000|2022-08-29 10:25:00|12919|12916|12920|12910|12930|12916|12911|12910|9889
1661769000000|2022-08-29 10:30:00|12922|12915|12994|12960|13000|12973|12922|12910|6255
1661769300000|2022-08-29 10:35:00|12971|12952|12991|12914|12994|12960|12959|12910|1958
1661769600000|2022-08-29 10:40:00|12989|12922|12965|12950|12993|12961|12959|12922|4090
1661769900000|2022-08-29 10:45:00|12962|12937|12965|12941|12965|12961|12962|12934|350
1661770200000|2022-08-29 10:50:00|12955|12942|12965|12930|12965|12942|12949|12910|1652
1661770500000|2022-08-29 10:55:00|12955|12927|12958|12928|12965|12937|12935|12924|3166
1661770800000|2022-08-29 11:00:00|12940|12935|12898|12891|13000|12956|12898|12891|43902
1661771100000|2022-08-29 11:05:00|12896|12892|12880|12860|12899|12892|12860|12850|19399
1661771400000|2022-08-29 11:10:00|12890|12861|12910|12887|12910|12900|12885|12861|10618
1661771700000|2022-08-29 11:15:00|12908|12888|12900|12880|12910|12901|12894|12880|6115
1661772000000|2022-08-29 11:20:00|12885|12875|12923|12905|12942|12918|12885|12875|13912
1661772300000|2022-08-29 11:25:00|12912|12902|12900|12880|12942|12916|12900|12880|2838
1661772600000|2022-08-29 11:30:00|12893|12878|12888|12879|12900|12890|12869|12855|12296
1661772900000|2022-08-29 11:35:00|12885|12875|12870|12863|12890|12880|12861|12857|13295
1661773200000|2022-08-29 11:40:00|12875|12870|12885|12859|12890|12880|12861|12857|13347
1661773500000|2022-08-29 11:45:00|12878|12860|12899|12874|12899|12880|12865|12857|6089
1661773800000|2022-08-29 11:50:00|12900|12877|12865|12860|12900|12885|12865|12860|17984
1661774100000|2022-08-29 11:55:00|12870|12861|12900|12890|12900|12890|12865|12860|7803
1661774400000|2022-08-29 12:00:00|12890|12882|12886|12880|12900|12885|12877|12860|19709
1661774700000|2022-08-29 12:05:00|12890|12881|12890|12880|12890|12882|12884|12880|9228
1661775000000|2022-08-29 12:10:00|12885|12873|12900|12885|12906|12900|12881|12873|18948
1661775300000|2022-08-29 12:15:00|12905|12880|12890|12884|12906|12890|12890|12880|6807
1661775600000|2022-08-29 12:20:00|12898|12887|12900|12895|12900|12895|12889|12884|20751
1661775900000|2022-08-29 12:25:00|12899|12887|12924|12912|12924|12912|12894|12887|8071
1661776200000|2022-08-29 12:30:00|12925|12916|12948|12920|12948|12937|12916|12900|14109
1661776500000|2022-08-29 12:35:00|12947|12922|12939|12925|12964|12952|12932|12922|6812
1661776800000|2022-08-29 12:40:00|12937|12930|12937|12926|12943|12939|12934|12925|7015
1661777100000|2022-08-29 12:45:00|12929|12927|12930|12926|12937|12935|12928|12926|5460
1661777400000|2022-08-29 12:50:00|12937|12928|12931|12922|12950|12941|12926|12922|11259
1661777700000|2022-08-29 12:55:00|12928|12920|12925|12916|12931|12920|12910|12907|8510
1661778000000|2022-08-29 13:00:00|12923|12918|12913|12903|12925|12922|12906|12900|14203
1661778300000|2022-08-29 13:05:00|12915|12908|12930|12921|12930|12921|12910|12903|8249
1661778600000|2022-08-29 13:10:00|12928|12923|12905|12900|12930|12923|12905|12900|13207
1661778900000|2022-08-29 13:15:00|12910|12905|12942|12929|12950|12931|12910|12905|11838
1661779200000|2022-08-29 13:20:00|12940|12930|12970|12955|12975|12966|12940|12930|14182
1661779500000|2022-08-29 13:25:00|12969|12950|13010|12997|13025|13016|12947|12930|41702
1661779800000|2022-08-29 13:30:00|12998|12973|13098|13095|13120|13118|12942|12937|1340227
1661780100000|2022-08-29 13:35:00|13099|13096|13134|13131|13161|13160|13099|13095|355950
1661780400000|2022-08-29 13:40:00|13133|13130|13150|13146|13196|13193|13132|13130|397949
1661780700000|2022-08-29 13:45:00|13149|13147|13048|13047|13162|13158|13034|13032|475384
1661781000000|2022-08-29 13:50:00|13049|13048|13098|13097|13120|13117|13048|13046|448841
1661781300000|2022-08-29 13:55:00|13101|13099|13033|13029|13148|13146|13031|13029|455610
1661781600000|2022-08-29 14:00:00|13031|13031|13021|13019|13070|13069|13012|13011|489689
1661781900000|2022-08-29 14:05:00|13020|13018|13021|13018|13047|13044|13003|13002|302313
1661782200000|2022-08-29 14:10:00|13022|13020|13052|13050|13089|13087|13012|13011|310451
1661782500000|2022-08-29 14:15:00|13050|13049|13122|13119|13144|13142|13050|13049|329542
1661782800000|2022-08-29 14:20:00|13121|13118|13115|13114|13141|13140|13104|13102|266398
1661783100000|2022-08-29 14:25:00|13114|13113|13062|13060|13129|13127|13062|13060|218662
1661783400000|2022-08-29 14:30:00|13063|13059|13047|13045|13098|13097|13033|13032|240681
1661783700000|2022-08-29 14:35:00|13049|13046|12994|12992|13054|13053|12993|12992|322606
1661784000000|2022-08-29 14:40:00|12993|12993|12989|12988|13011|13010|12961|12960|332398
1661784300000|2022-08-29 14:45:00|12990|12989|12983|12982|13003|13001|12968|12966|243800
1661784600000|2022-08-29 14:50:00|12984|12983|12936|12935|12995|12994|12926|12925|333530
1661784900000|2022-08-29 14:55:00|12935|12934|12914|12913|12937|12936|12913|12911|198409
1661785200000|2022-08-29 15:00:00|12915|12912|12964|12961|12974|12972|12913|12911|233398
1661785500000|2022-08-29 15:05:00|12966|12962|12945|12943|12966|12965|12921|12919|187471
1661785800000|2022-08-29 15:10:00|12947|12944|12928|12926|12951|12949|12905|12903|197147
1661786100000|2022-08-29 15:15:00|12929|12923|12915|12913|12951|12950|12910|12908|202363
1661786400000|2022-08-29 15:20:00|12917|12914|12919|12917|12937|12936|12903|12902|237205
1661786700000|2022-08-29 15:25:00|12920|12918|12896|12895|12922|12921|12879|12878|312842
1661787000000|2022-08-29 15:30:00|12894|12893|12937|12935|12957|12955|12877|12877|241527
1661787300000|2022-08-29 15:35:00|12936|12936|12926|12923|12964|12963|12917|12915|203015
1661787600000|2022-08-29 15:40:00|12927|12925|12905|12903|12934|12933|12901|12900|151845
1661787900000|2022-08-29 15:45:00|12904|12902|12940|12937|12945|12943|12902|12901|135192
1661788200000|2022-08-29 15:50:00|12939|12939|12940|12938|12945|12944|12922|12920|171570
1661788500000|2022-08-29 15:55:00|12941|12940|12962|12960|12969|12968|12938|12936|136670
1661788800000|2022-08-29 16:00:00|12963|12961|13034|13032|13035|13033|12961|12959|198573
1661789100000|2022-08-29 16:05:00|13033|13031|13035|13033|13050|13049|13021|13019|219124
1661789400000|2022-08-29 16:10:00|13034|13034|13033|13032|13055|13052|13025|13023|152362
1661789700000|2022-08-29 16:15:00|13032|13030|13057|13053|13076|13075|13032|13030|101661
1661790000000|2022-08-29 16:20:00|13056|13054|13030|13029|13063|13062|13027|13026|143495
1661790300000|2022-08-29 16:25:00|13029|13028|13017|13016|13041|13039|13005|13003|147661
1661790600000|2022-08-29 16:30:00|13016|13015|12987|12985|13019|13017|12981|12980|121518
1661790900000|2022-08-29 16:35:00|12988|12986|12994|12992|13003|13001|12979|12978|89708
1661791200000|2022-08-29 16:40:00|12993|12991|13001|12999|13010|13008|12987|12985|146965
1661791500000|2022-08-29 16:45:00|13003|13001|13038|13036|13048|13046|12996|12994|271358
1661791800000|2022-08-29 16:50:00|13037|13037|13075|13073|13075|13074|13033|13032|170118
1661792100000|2022-08-29 16:55:00|13074|13072|13040|13039|13074|13073|13033|13031|125886
1661792400000|2022-08-29 17:00:00|13042|13040|13041|13040|13063|13062|13038|13037|147500
1661792700000|2022-08-29 17:05:00|13042|13041|13051|13049|13061|13060|13041|13040|153668
1661793000000|2022-08-29 17:10:00|13052|13051|13058|13056|13064|13063|13035|13033|137409
1661793300000|2022-08-29 17:15:00|13057|13057|13018|13017|13059|13058|13011|13009|126913
1661793600000|2022-08-29 17:20:00|13019|13018|13009|13007|13024|13023|13003|13002|234503
1661793900000|2022-08-29 17:25:00|13008|13006|13035|13034|13036|13035|13002|13000|116467
1661794200000|2022-08-29 17:30:00|13034|13033|13046|13045|13049|13048|13029|13028|156518
1661794500000|2022-08-29 17:35:00|13047|13046|13037|13035|13051|13050|13032|13030|90126
1661794800000|2022-08-29 17:40:00|13038|13037|13066|13064|13068|13067|13027|13025|147025
1661795100000|2022-08-29 17:45:00|13065|13065|13032|13030|13077|13076|13029|13027|163449
1661795400000|2022-08-29 17:50:00|13030|13028|13042|13041|13047|13045|13027|13026|127601
1661795700000|2022-08-29 17:55:00|13044|13043|13063|13060|13072|13070|13039|13037|133194
1661796000000|2022-08-29 18:00:00|13064|13062|13029|13027|13067|13066|13025|13024|187097
1661796300000|2022-08-29 18:05:00|13028|13026|13027|13026|13055|13054|13027|13026|102072
1661796600000|2022-08-29 18:10:00|13028|13027|13032|13030|13046|13045|13019|13017|137038
1661796900000|2022-08-29 18:15:00|13031|13029|13022|13020|13032|13031|13013|13011|246981
1661797200000|2022-08-29 18:20:00|13021|13018|13012|13010|13021|13018|13005|13004|139814
1661797500000|2022-08-29 18:25:00|13011|13011|13022|13020|13035|13034|13011|13011|87373
1661797800000|2022-08-29 18:30:00|13021|13019|13039|13037|13044|13043|13021|13019|188369
1661798100000|2022-08-29 18:35:00|13038|13036|13048|13046|13055|13053|13035|13034|105216
1661798400000|2022-08-29 18:40:00|13050|13048|13055|13054|13060|13059|13046|13045|123137
1661798700000|2022-08-29 18:45:00|13056|13053|13057|13055|13070|13069|13039|13038|188574
1661799000000|2022-08-29 18:50:00|13055|13054|13034|13032|13055|13054|13029|13027|96320
1661799300000|2022-08-29 18:55:00|13033|13031|13051|13050|13055|13053|13010|13008|236118
1661799600000|2022-08-29 19:00:00|13052|13049|13082|13080|13097|13096|13046|13044|211458
1661799900000|2022-08-29 19:05:00|13080|13079|13067|13066|13082|13080|13052|13051|154510
1661800200000|2022-08-29 19:10:00|13068|13065|13108|13107|13112|13110|13066|13065|191120
1661800500000|2022-08-29 19:15:00|13107|13106|13098|13097|13123|13122|13091|13090|219167
1661800800000|2022-08-29 19:20:00|13097|13096|13086|13084|13098|13097|13082|13081|155750
1661801100000|2022-08-29 19:25:00|13085|13082|13080|13079|13087|13085|13069|13067|152427
1661801400000|2022-08-29 19:30:00|13079|13078|13081|13080|13088|13087|13055|13054|193551
1661801700000|2022-08-29 19:35:00|13082|13079|13067|13065|13082|13079|13060|13059|266865
1661802000000|2022-08-29 19:40:00|13066|13064|13071|13070|13083|13082|13052|13051|442106
1661802300000|2022-08-29 19:45:00|13070|13069|13053|13052|13070|13069|13043|13042|238237
1661802600000|2022-08-29 19:50:00|13054|13051|13010|13009|13054|13051|13003|13002|528094
1661802900000|2022-08-29 19:55:00|13012|13011|12980|12978|13017|13016|12965|12964|1128878
1661803200000|2022-08-29 20:00:00|12991|12950|12981|12980|12999|12985|12977|12950|2725319
1661803500000|2022-08-29 20:05:00|12980|12978|12976|12965|12981|12978|12970|12965|4640
1661803800000|2022-08-29 20:10:00|12966|12968|12969|12968|12970|12969|12966|12968|2449
1661804100000|2022-08-29 20:15:00|12968|12967|12964|12959|12968|12967|12964|12959|2156
1661804400000|2022-08-29 20:20:00|12963|12960|12974|12970|12979|12973|12960|12955|12338
1661804700000|2022-08-29 20:25:00|12972|12971|12977|12970|12977|12971|12972|12970|2271
1661805000000|2022-08-29 20:30:00|12975|12966|12966|12965|12975|12966|12966|12960|4160
1661805300000|2022-08-29 20:35:00|12968|12960|12972|12966|12972|12966|12965|12955|4154
1661805600000|2022-08-29 20:40:00|||||||||306
1661805900000|2022-08-29 20:45:00|12975|12970|12978|12976|12978|12976|12975|12970|1435
1661806200000|2022-08-29 20:50:00|12979|12978|12985|12976|12994|12980|12979|12976|3455
1661806500000|2022-08-29 20:55:00||12979||12976||12979||12976|111
1661806800000|2022-08-29 21:00:00|12980|12979|12980|12979|12985|12979|12980|12979|2082
1661807100000|2022-08-29 21:05:00|12984|12976|12984|12976|12984|12976|12984|12976|183
1661807400000|2022-08-29 21:10:00|||||||||280
1661807700000|2022-08-29 21:15:00|12977|12975|12976|12975|12980|12975|12976|12975|395
1661808000000|2022-08-29 21:20:00|12975|12966|12982|12973|12985|12982|12973|12966|2160
1661808300000|2022-08-29 21:25:00|12976|12966|12980|12970|12985|12975|12976|12966|369
1661808600000|2022-08-29 21:30:00|12975|12971|12975|12971|12975|12971|12975|12971|20
1661808900000|2022-08-29 21:35:00||12973||12966||12973||12966|532
1661809200000|2022-08-29 21:40:00|12973|12967|12970|12966|12973|12967|12970|12966|78
1661809500000|2022-08-29 21:45:00|12966|12965|12973|12970|12973|12970|12966|12965|1448
1661809800000|2022-08-29 21:50:00|12972|12966|12972|12965|12973|12970|12972|12965|1263
1661810100000|2022-08-29 21:55:00|12970|12961|12970|12962|12970|12962|12968|12961|1548
1661810400000|2022-08-29 22:00:00|12972|12964|12979|12965|12980|12967|12970|12962|4348
1661810700000|2022-08-29 22:05:00|12984|12974|12980|12975|12985|12975|12980|12963|3439
1661811000000|2022-08-29 22:10:00|12984|12977|12980|12972|12985|12980|12980|12971|3367
1661811300000|2022-08-29 22:15:00|12979|12974|12980|12977|12980|12979|12979|12974|1704
1661811600000|2022-08-29 22:20:00|12978|12975|12973|12970|12978|12975|12971|12970|1573
1661811900000|2022-08-29 22:25:00|12974|12973|12979|12974|12985|12978|12974|12973|8023
1661812200000|2022-08-29 22:30:00||12971||12970||12971||12970|786
1661812500000|2022-08-29 22:35:00|||||||||200
1661812800000|2022-08-29 22:40:00|12973|12975|12973|12970|12973|12975|12973|12970|887
1661813100000|2022-08-29 22:45:00|12978|12966|12985|12966|12985|12973|12978|12966|1790
1661813400000|2022-08-29 22:50:00|12979|12968|12985|12970|12985|12970|12979|12966|357
1661813700000|2022-08-29 22:55:00||12975||12977||12981||12974|1081
1661814000000|2022-08-29 23:00:00||12979||12975||12980||12975|315
1661814300000|2022-08-29 23:05:00|12983|12979|12980|12975|12983|12979|12979|12975|610
1661814600000|2022-08-29 23:10:00|12982||12982||12982||12982||167
1661814900000|2022-08-29 23:15:00|12981|12980|12985|12979|12985|12983|12981|12976|886
1661815200000|2022-08-29 23:20:00|12988|12980|12996|12985|12996|12985|12988|12980|1195
1661815500000|2022-08-29 23:25:00|12995||12994||12996||12994||1408
1661815800000|2022-08-29 23:30:00|12990|12990|13000|12998|13000|12998|12990|12990|3513
1661816100000|2022-08-29 23:35:00|12998|12996|13000|12996|13000|12998|12998|12995|1885
1661816400000|2022-08-29 23:40:00|12998|12995|13018|13007|13018|13014|12994|12992|4145
1661816700000|2022-08-29 23:45:00|13019|13010|13028|13021|13044|13030|13019|13010|3540
1661817000000|2022-08-29 23:50:00|13025|13020|13020|13018|13025|13020|13020|13015|2626
1661817300000|2022-08-29 23:55:00|13025|13015|13039|13031|13039|13031|13025|13015|2847
1661846400000|2022-08-30 08:00:00|13131|13088|13174|13135|13200|13175|13130|13080|3586
1661846700000|2022-08-30 08:05:00|13173|13136|13172|13156|13188|13172|13160|13133|3262
1661847000000|2022-08-30 08:10:00|13178|13109|13172|13162|13182|13165|13172|13109|684
1661847300000|2022-08-30 08:15:00|13170|13163|13162|13136|13172|13163|13160|13109|3176
1661847600000|2022-08-30 08:20:00|13171|13137|13165|13139|13172|13162|13163|13109|2868
1661847900000|2022-08-30 08:25:00|13164|13135|13171|13145|13172|13156|13164|13129|3179
1661848200000|2022-08-30 08:30:00|13172|13148|13172|13152|13172|13164|13169|13145|1417
1661848500000|2022-08-30 08:35:00|13154|13150|13144|13122|13160|13152|13140|13109|1436
1661848800000|2022-08-30 08:40:00|13154|13121|13140|13120|13160|13127|13140|13111|422
1661849100000|2022-08-30 08:45:00|13147|13135|13149|13133|13149|13135|13147|13115|409
1661849400000|2022-08-30 08:50:00|13165|13122|13164|13144|13165|13152|13164|13116|2090
1661849700000|2022-08-30 08:55:00|13160|13132|13159|13136|13160|13148|13159|13132|117
1661850000000|2022-08-30 09:00:00|13156|13138|13159|13139|13159|13148|13156|13130|500
1661850300000|2022-08-30 09:05:00|13156|13136|13158|13134|13159|13146|13151|13110|390
1661850600000|2022-08-30 09:10:00|13155|13147|13145|13130|13158|13147|13143|13125|682
1661850900000|2022-08-30 09:15:00|13144|13098|13138|13125|13144|13125|13137|13098|888
1661851200000|2022-08-30 09:20:00|13136|13129|13165|13141|13165|13150|13136|13121|3682
1661851500000|2022-08-30 09:25:00||13142||13157||13157||13137|739
1661851800000|2022-08-30 09:30:00|13169|13161|13213|13200|13219|13200|13169|13161|11069
1661852100000|2022-08-30 09:35:00|13210|13161|13210|13197|13210|13200|13198|13161|2719
1661852400000|2022-08-30 09:40:00|13205|13194|13200|13172|13210|13201|13196|13157|1880
1661852700000|2022-08-30 09:45:00|13196|13167|13188|13157|13200|13177|13188|13157|416
1661853000000|2022-08-30 09:50:00|13189|13158|13200|13186|13200|13186|13189|13157|2758
1661853300000|2022-08-30 09:55:00|13190|13185|13198|13174|13199|13186|13185|13138|1342
1661853600000|2022-08-30 10:00:00|13191|13169|13200|13178|13200|13178|13171|13140|1525
1661853900000|2022-08-30 10:05:00|13197|13170|13207|13192|13207|13201|13190|13159|1382
1661854200000|2022-08-30 10:10:00|13198|13191|13200|13167|13207|13196|13195|13153|2257
1661854500000|2022-08-30 10:15:00|13198|13164|13196|13159|13200|13171|13186|13147|352
1661854800000|2022-08-30 10:20:00|13200|13157|13200|13156|13200|13186|13183|13134|1063
1661855100000|2022-08-30 10:25:00|13199|13159|13200|13161|13200|13167|13176|13151|625
1661855400000|2022-08-30 10:30:00|13198|13162|13200|13177|13200|13191|13192|13162|1075
1661855700000|2022-08-30 10:35:00||13179||13186||13186||13179|170
1661856000000|2022-08-30 10:40:00|13199|13187|13190|13180|13199|13187|13190|13180|153
1661856300000|2022-08-30 10:45:00|13195|13177|13195|13177|13195|13178|13187|13177|821
1661856600000|2022-08-30 10:50:00|13189|13183|13195|13177|13195|13184|13187|13177|925
1661856900000|2022-08-30 10:55:00|13189|13178|13194|13177|13195|13178|13184|13177|694
1661857200000|2022-08-30 11:00:00|13190|13173|13194|13185|13210|13202|13180|13165|30555
1661857500000|2022-08-30 11:05:00|13190|13186|13185|13175|13194|13188|13179|13175|7235
1661857800000|2022-08-30 11:10:00|13180|13165|13189|13180|13189|13180|13168|13162|10271
1661858100000|2022-08-30 11:15:00|13185|13171|13199|13183|13200|13191|13185|13171|12383
1661858400000|2022-08-30 11:20:00|13190|13187|13187|13165|13198|13187|13178|13165|7570
1661858700000|2022-08-30 11:25:00|13180|13166|13180|13173|13180|13175|13178|13165|1683
1661859000000|2022-08-30 11:30:00|13177|13175|13180|13175|13183|13177|13175|13173|1125
1661859300000|2022-08-30 11:35:00|13179|13173|13180|13173|13180|13179|13176|13165|3829
1661859600000|2022-08-30 11:40:00|13179|13175|13175|13165|13179|13178|13170|13165|2174
1661859900000|2022-08-30 11:45:00|13172|13172|13182|13176|13182|13177|13172|13165|6631
1661860200000|2022-08-30 11:50:00|13181|13177|13165|13147|13182|13177|13158|13146|7566
1661860500000|2022-08-30 11:55:00|13161|13146|13172|13165|13172|13165|13150|13140|4126
1661860800000|2022-08-30 12:00:00|13170|13158|13180|13170|13180|13170|13160|13148|7366
1661861100000|2022-08-30 12:05:00|13175|13164|13158|13145|13175|13164|13153|13145|3803
1661861400000|2022-08-30 12:10:00|13157|13150|13157|13147|13157|13151|13154|13147|892
1661861700000|2022-08-30 12:15:00|13156|13150|13154|13142|13157|13150|13145|13140|10074
1661862000000|2022-08-30 12:20:00|13152|13144|13144|13130|13152|13144|13135|13127|3275
1661862300000|2022-08-30 12:25:00|13140|13127|13130|13121|13140|13127|13125|13120|4945
1661862600000|2022-08-30 12:30:00|13135|13122|13105|13101|13140|13125|13105|13101|7365
1661862900000|2022-08-30 12:35:00|13106|13100|13135|13122|13135|13122|13104|13100|6244
1661863200000|2022-08-30 12:40:00|13128|13126|13103|13091|13130|13130|13103|13091|13316
1661863500000|2022-08-30 12:45:00|13104|13092|13129|13100|13130|13120|13104|13092|5009
1661863800000|2022-08-30 12:50:00|13124|13114|13130|13116|13130|13116|13107|13100|5266
1661864100000|2022-08-30 12:55:00|13129|13120|13113|13104|13139|13130|13113|13101|10220
1661864400000|2022-08-30 13:00:00|13124|13105|13106|13100|13124|13110|13102|13085|15172
1661864700000|2022-08-30 13:05:00|13103|13090|13095|13080|13103|13090|13081|13080|8363
1661865000000|2022-08-30 13:10:00|13093|13085|13120|13110|13120|13115|13093|13085|14652
1661865300000|2022-08-30 13:15:00|13115|13105|13110|13094|13125|13117|13108|13094|12083
1661865600000|2022-08-30 13:20:00|13111|13100|13130|13120|13130|13120|13108|13100|7717
1661865900000|2022-08-30 13:25:00|13120|13108|13150|13140|13159|13151|13120|13100|25994
1661866200000|2022-08-30 13:30:00|13132|13125|13148|13147|13190|13188|13093|13090|994907
1661866500000|2022-08-30 13:35:00|13149|13148|13150|13147|13208|13207|13133|13131|464498
1661866800000|2022-08-30 13:40:00|13151|13146|13060|13058|13167|13164|13051|13050|284258
1661867100000|2022-08-30 13:45:00|13061|13057|13060|13058|13071|13069|13017|13015|508515
1661867400000|2022-08-30 13:50:00|13059|13057|13059|13056|13099|13098|13016|13015|339838
1661867700000|2022-08-30 13:55:00|13057|13055|13040|13035|13079|13077|13023|13016|354817
1661868000000|2022-08-30 14:00:00|13039|13034|13020|13017|13061|13059|13003|13001|414024
1661868300000|2022-08-30 14:05:00|13018|13018|12967|12965|13025|13022|12946|12944|407503
1661868600000|2022-08-30 14:10:00|12968|12966|12942|12940|12977|12975|12926|12925|353409
1661868900000|2022-08-30 14:15:00|12941|12941|12920|12918|12948|12946|12907|12905|327106
1661869200000|2022-08-30 14:20:00|12921|12919|12865|12863|12929|12928|12851|12850|413136
1661869500000|2022-08-30 14:25:00|12864|12862|12873|12870|12890|12888|12856|12855|230221
1661869800000|2022-08-30 14:30:00|12872|12871|12792|12790|12891|12890|12787|12785|464673
1661870100000|2022-08-30 14:35:00|12793|12791|12770|12770|12796|12794|12757|12756|361574
1661870400000|2022-08-30 14:40:00|12769|12769|12730|12729|12775|12774|12724|12723|425239
1661870700000|2022-08-30 14:45:00|12731|12730|12694|12693|12733|12731|12687|12685|666782
1661871000000|2022-08-30 14:50:00|12696|12695|12752|12750|12754|12753|12688|12687|559581
1661871300000|2022-08-30 14:55:00|12751|12751|12786|12783|12788|12786|12739|12736|329685
1661871600000|2022-08-30 15:00:00|12785|12782|12753|12752|12798|12797|12733|12732|371819
1661871900000|2022-08-30 15:05:00|12754|12751|12733|12732|12785|12784|12733|12732|267455
1661872200000|2022-08-30 15:10:00|12734|12733|12724|12721|12743|12741|12704|12703|254196
1661872500000|2022-08-30 15:15:00|12723|12720|12777|12776|12784|12782|12706|12705|257873
1661872800000|2022-08-30 15:20:00|12776|12775|12759|12757|12782|12780|12738|12736|237866
1661873100000|2022-08-30 15:25:00|12757|12756|12777|12775|12803|12801|12744|12743|196889
1661873400000|2022-08-30 15:30:00|12776|12774|12820|12818|12835|12833|12765|12763|209617
1661873700000|2022-08-30 15:35:00|12821|12821|12779|12778|12828|12827|12779|12776|150435
1661874000000|2022-08-30 15:40:00|12780|12777|12782|12779|12794|12793|12754|12753|133242
1661874300000|2022-08-30 15:45:00|12783|12781|12759|12758|12783|12781|12746|12744|172568
1661874600000|2022-08-30 15:50:00|12760|12759|12782|12780|12789|12787|12755|12754|162604
1661874900000|2022-08-30 15:55:00|12781|12779|12778|12777|12805|12804|12775|12774|194642
1661875200000|2022-08-30 16:00:00|12779|12776|12802|12799|12808|12807|12774|12773|174627
1661875500000|2022-08-30 16:05:00|12801|12800|12805|12803|12833|12832|12798|12797|177332
1661875800000|2022-08-30 16:10:00|12804|12802|12830|12829|12830|12829|12785|12784|208484
1661876100000|2022-08-30 16:15:00|12829|12828|12799|12797|12860|12858|12796|12795|233777
1661876400000|2022-08-30 16:20:00|12796|12795|12777|12775|12799|12798|12773|12772|191502
1661876700000|2022-08-30 16:25:00|12776|12774|12782|12781|12784|12783|12756|12755|159874
1661877000000|2022-08-30 16:30:00|12781|12780|12750|12749|12791|12789|12750|12748|133773
1661877300000|2022-08-30 16:35:00|12749|12748|12766|12764|12767|12766|12738|12737|156741
1661877600000|2022-08-30 16:40:00|12765|12763|12726|12724|12765|12763|12724|12723|129384
1661877900000|2022-08-30 16:45:00|12725|12723|12754|12753|12759|12758|12709|12708|170372
1661878200000|2022-08-30 16:50:00|12755|12754|12761|12760|12763|12762|12747|12745|107468
1661878500000|2022-08-30 16:55:00|12762|12759|12750|12748|12770|12768|12748|12747|154541
1661878800000|2022-08-30 17:00:00|12748|12747|12755|12754|12768|12767|12744|12743|157021
1661879100000|2022-08-30 17:05:00|12758|12756|12733|12731|12784|12782|12728|12727|146048
1661879400000|2022-08-30 17:10:00|12732|12730|12705|12703|12737|12735|12701|12700|238983
1661879700000|2022-08-30 17:15:00|12704|12704|12722|12721|12738|12737|12704|12704|216044
1661880000000|2022-08-30 17:20:00|12723|12722|12703|12702|12727|12726|12701|12701|167030
1661880300000|2022-08-30 17:25:00|12702|12701|12735|12734|12736|12735|12702|12701|173284
1661880600000|2022-08-30 17:30:00|12736|12735|12730|12729|12747|12746|12721|12720|203699
1661880900000|2022-08-30 17:35:00|12731|12728|12745|12743|12747|12746|12719|12718|123857
1661881200000|2022-08-30 17:40:00|12746|12744|12703|12701|12747|12746|12703|12701|120514
1661881500000|2022-08-30 17:45:00|12702|12702|12763|12761|12764|12763|12699|12697|330162
1661881800000|2022-08-30 17:50:00|12762|12760|12773|12772|12784|12783|12752|12751|150411
1661882100000|2022-08-30 17:55:00|12775|12774|12767|12765|12785|12784|12764|12763|154513
1661882400000|2022-08-30 18:00:00|12766|12764|12777|12775|12782|12780|12749|12747|167611
1661882700000|2022-08-30 18:05:00|12775|12774|12784|12782|12803|12801|12769|12767|160602
1661883000000|2022-08-30 18:10:00|12783|12781|12786|12784|12799|12798|12779|12778|115916
1661883300000|2022-08-30 18:15:00|12788|12787|12789|12787|12798|12797|12777|12775|95663
1661883600000|2022-08-30 18:20:00|12788|12786|12798|12796|12809|12808|12775|12774|129843
1661883900000|2022-08-30 18:25:00|12799|12797|12758|12756|12803|12801|12756|12755|118624
1661884200000|2022-08-30 18:30:00|12759|12757|12815|12813|12824|12823|12759|12757|157362
1661884500000|2022-08-30 18:35:00|12816|12814|12798|12797|12818|12817|12787|12785|89693
1661884800000|2022-08-30 18:40:00|12799|12798|12771|12770|12808|12807|12762|12761|120154
1661885100000|2022-08-30 18:45:00|12772|12771|12779|12778|12790|12788|12770|12768|111539
1661885400000|2022-08-30 18:50:00|12780|12779|12793|12792|12797|12796|12766|12765|107294
1661885700000|2022-08-30 18:55:00|12794|12793|12794|12793|12812|12810|12773|12772|139362
1661886000000|2022-08-30 19:00:00|12795|12792|12819|12818|12852|12851|12782|12781|241080
1661886300000|2022-08-30 19:05:00|12820|12816|12873|12871|12875|12874|12813|12811|288977
1661886600000|2022-08-30 19:10:00|12871|12870|12884|12883|12908|12906|12862|12860|314030
1661886900000|2022-08-30 19:15:00|12885|12884|12891|12890|12897|12896|12866|12865|280710
1661887200000|2022-08-30 19:20:00|12892|12891|12906|12904|12912|12910|12867|12866|306525
1661887500000|2022-08-30 19:25:00|12905|12903|12880|12878|12906|12904|12866|12865|254480
1661887800000|2022-08-30 19:30:00|12881|12879|12850|12849|12885|12884|12828|12826|274143
1661888100000|2022-08-30 19:35:00|12852|12851|12853|12852|12862|12860|12839|12838|200764
1661888400000|2022-08-30 19:40:00|12855|12853|12857|12856|12890|12889|12854|12852|263836
1661888700000|2022-08-30 19:45:00|12858|12857|12834|12833|12862|12861|12818|12817|266493
1661889000000|2022-08-30 19:50:00|12836|12831|12843|12841|12862|12860|12818|12817|472042
1661889300000|2022-08-30 19:55:00|12842|12842|12875|12870|12900|12899|12839|12838|965987
1661889600000|2022-08-30 20:00:00|12874|12873|12878|12876|12899|12880|12874|12873|3149851
1661889900000|2022-08-30 20:05:00|12882|12879|12878|12873|12882|12879|12875|12873|14745
1661890200000|2022-08-30 20:10:00|12876|12870|12885|12881|12893|12888|12870|12865|30801
1661890500000|2022-08-30 20:15:00|12884|12880|12893|12882|12893|12883|12880|12878|9874
1661890800000|2022-08-30 20:20:00|12890|12884|12882|12880|12890|12884|12882|12876|1921
1661891100000|2022-08-30 20:25:00|12885|12877|12890|12880|12894|12890|12885|12877|2509
1661891400000|2022-08-30 20:30:00|12894|12885|12894|12890|12894|12890|12892|12885|2251
1661891700000|2022-08-30 20:35:00|12893|12891|12893|12890|12893|12892|12893|12890|982
1661892000000|2022-08-30 20:40:00|12891|12887|12889|12885|12891|12889|12887|12885|791
1661892300000|2022-08-30 20:45:00|12890|12887|12883|12880|12890|12887|12882|12880|1246
1661892600000|2022-08-30 20:50:00|12882|12875|12879|12871|12882|12876|12877|12870|4328
1661892900000|2022-08-30 20:55:00|12880|12879|12883|12877|12890|12880|12877|12870|2114
1661893200000|2022-08-30 21:00:00|12884|12880|12884|12880|12884|12882|12884|12880|870
1661893500000|2022-08-30 21:05:00|||||||||532
1661893800000|2022-08-30 21:10:00|12883|12871|12880|12875|12884|12875|12880|12871|1061
1661894100000|2022-08-30 21:15:00|12882|12880|12882|12880|12882|12880|12882|12880|222
1661894400000|2022-08-30 21:20:00|||||||||326
1661894700000|2022-08-30 21:25:00|||||||||36
1661895000000|2022-08-30 21:30:00|||||||||944
1661895300000|2022-08-30 21:35:00|||||||||503
1661895600000|2022-08-30 21:40:00||12881||12876||12881||12876|503
1661895900000|2022-08-30 21:45:00|||||||||155
1661896200000|2022-08-30 21:50:00|12881||12880||12882||12880||360
1661896500000|2022-08-30 21:55:00||12878||12878||12878||12878|142
1661896800000|2022-08-30 22:00:00|12878|12876|12882|12875|12882|12880|12878|12875|2035
1661897100000|2022-08-30 22:05:00|12879|12876|12878|12877|12879|12878|12878|12876|887
1661897400000|2022-08-30 22:10:00|12875|12874|12874|12873|12875|12874|12874|12873|2751
1661897700000|2022-08-30 22:15:00|12875|12871|12874|12865|12875|12871|12866|12865|1159
1661898000000|2022-08-30 22:20:00|12875|12866|12873|12868|12881|12868|12873|12866|536
1661898300000|2022-08-30 22:25:00|12878||12878||12879||12878||137
1661898600000|2022-08-30 22:30:00|12875|12870|12875|12870|12875|12870|12875|12870|80
1661898900000|2022-08-30 22:35:00|12877|12871|12877|12871|12877|12871|12877|12871|181
1661899200000|2022-08-30 22:40:00|12878|12872|12879|12875|12879|12875|12878|12872|472
1661899500000|2022-08-30 22:45:00|12881|12876|12882|12878|12882|12878|12881|12876|224
1661899800000|2022-08-30 22:50:00|12886|12880|12888|12884|12888|12884|12886|12880|3040
1661900100000|2022-08-30 22:55:00|12889|12887|12890|12889|12894|12889|12889|12887|2118
1661900400000|2022-08-30 23:00:00|12889|12887|12889|12882|12889|12888|12889|12879|2242
1661900700000|2022-08-30 23:05:00|12887|12885|12887|12885|12887|12886|12887|12885|200
1661901000000|2022-08-30 23:10:00|12885|12881|12881|12880|12885|12881|12881|12880|1101
1661901300000|2022-08-30 23:15:00|12882||12885||12885||12882||928
1661901600000|2022-08-30 23:20:00||12881||12880||12881||12880|472
1661901900000|2022-08-30 23:25:00|12884||12883||12884||12883||535
1661902200000|2022-08-30 23:30:00|12882|12873|12880|12874|12882|12874|12880|12873|1082
1661902500000|2022-08-30 23:35:00|12876|12875|12875|12873|12876|12875|12875|12873|2405
1661902800000|2022-08-30 23:40:00|12874|12872|12876|12872|12876|12872|12873|12872|4001
1661903100000|2022-08-30 23:45:00|12872|12870|12872|12867|12872|12870|12872|12866|2560
1661903400000|2022-08-30 23:50:00|12870|12866|12872|12870|12872|12870|12870|12866|1645
1661903700000|2022-08-30 23:55:00|12875|12872|12880|12876|12880|12876|12875|12870|5268
1661932800000|2022-08-31 08:00:00|12950|12910|12960|12907|12960|12934|12940|12904|1716
1661933100000|2022-08-31 08:05:00|12959|12902|12950|12916|12960|12918|12930|12902|605
1661933400000|2022-08-31 08:10:00|12940|12917|12937|12900|12950|12920|12933|12900|1277
1661933700000|2022-08-31 08:15:00|12938|12901|12937|12901|12938|12909|12914|12900|466
1661934000000|2022-08-31 08:20:00|12936|12903|12899|12877|12936|12905|12894|12877|1063
1661934300000|2022-08-31 08:25:00|12900|12871|12875|12850|12900|12871|12874|12807|2570
1661934600000|2022-08-31 08:30:00|12877|12844|12873|12842|12877|12856|12858|12838|3586
1661934900000|2022-08-31 08:35:00|12872|12841|12877|12858|12877|12863|12856|12832|3887
1661935200000|2022-08-31 08:40:00|12870|12859|12900|12880|12900|12887|12870|12846|1735
1661935500000|2022-08-31 08:45:00|12920|12877|12931|12918|12938|12918|12915|12875|2159
1661935800000|2022-08-31 08:50:00|12928|12911|12924|12886|12939|12912|12915|12885|1207
1661936100000|2022-08-31 08:55:00|12915|12887|12896|12875|12930|12898|12896|12875|1700
1661936400000|2022-08-31 09:00:00|12895|12870|12890|12858|12896|12870|12870|12850|716
1661936700000|2022-08-31 09:05:00|12889|12853|12885|12859|12890|12879|12878|12850|953
1661937000000|2022-08-31 09:10:00|12884|12853|12874|12850|12890|12862|12866|12850|1270
1661937300000|2022-08-31 09:15:00|12873|12855|12873|12860|12873|12862|12852|12850|1078
1661937600000|2022-08-31 09:20:00|12890|12863|12890|12874|12890|12874|12880|12860|1615
1661937900000|2022-08-31 09:25:00|12878|12873|12875|12863|12878|12873|12870|12850|675
1661938200000|2022-08-31 09:30:00|12870|12855|12870|12852|12870|12855|12870|12850|143
1661938500000|2022-08-31 09:35:00|12875|12853|12870|12852|12875|12870|12870|12850|2254
1661938800000|2022-08-31 09:40:00|12875|12857|12875|12856|12875|12857|12875|12852|510
1661939100000|2022-08-31 09:45:00|12888|12855|12888|12864|12890|12876|12883|12852|944
1661939400000|2022-08-31 09:50:00|12887|12852|12896|12869|12896|12882|12887|12852|747
1661939700000|2022-08-31 09:55:00|12894|12879|12890|12870|12896|12879|12890|12861|4
1661940000000|2022-08-31 10:00:00|12889|12865|12889|12864|12889|12879|12889|12857|92
1661940300000|2022-08-31 10:05:00|12896|12861|12896|12875|12896|12882|12896|12857|391
1661940600000|2022-08-31 10:10:00|12900|12883|12915|12905|12920|12906|12900|12879|3926
1661940900000|2022-08-31 10:15:00|12920|12898|12920|12898|12920|12917|12919|12852|5414
1661941200000|2022-08-31 10:20:00|12929|12907|12950|12935|12950|12935|12928|12898|5582
1661941500000|2022-08-31 10:25:00|12959|12916|12960|12938|12960|12946|12959|12912|1942
1661941800000|2022-08-31 10:30:00|12948|12934|12955|12923|12960|12940|12947|12921|92
1661942100000|2022-08-31 10:35:00|12951|12929|12972|12936|12972|12938|12944|12920|1340
1661942400000|2022-08-31 10:40:00|12969|12935|12972|12942|12972|12952|12948|12912|1471
1661942700000|2022-08-31 10:45:00|12964|12939|12972|12956|12972|12970|12955|12933|4270
1661943000000|2022-08-31 10:50:00|12984|12951|13000|12990|13000|12990|12984|12947|5220
1661943300000|2022-08-31 10:55:00|12990|12989|12968|12937|12990|12989|12968|12912|1789
1661943600000|2022-08-31 11:00:00|12967|12933|12968|12962|12968|12962|12941|12931|17610
1661943900000|2022-08-31 11:05:00|12978|12969|12959|12951|12980|12971|12952|12945|7938
1661944200000|2022-08-31 11:10:00|12955|12950|12959|12945|12959|12950|12950|12945|1934
1661944500000|2022-08-31 11:15:00|12956|12942|12982|12974|12982|12977|12942|12940|10168
1661944800000|2022-08-31 11:20:00|12981|12951|12981|12972|12981|12979|12980|12949|2215
1661945100000|2022-08-31 11:25:00|12979|12970|12970|12960|12981|12970|12963|12950|2261
1661945400000|2022-08-31 11:30:00|12968|12950|12965|12950|12968|12950|12964|12950|2443
1661945700000|2022-08-31 11:35:00|12964|12952|12965|12950|12965|12958|12963|12950|2793
1661946000000|2022-08-31 11:40:00|12958|12949|12950|12942|12965|12950|12949|12940|3895
1661946300000|2022-08-31 11:45:00|12948|12940|12945|12925|12950|12940|12930|12920|4613
1661946600000|2022-08-31 11:50:00|12944|12920|12945|12924|12945|12940|12930|12920|1552
1661946900000|2022-08-31 11:55:00|12943|12925|12952|12935|12952|12944|12938|12925|1679
1661947200000|2022-08-31 12:00:00|12948|12940|12967|12955|12968|12958|12946|12935|6857
1661947500000|2022-08-31 12:05:00|12958|12946|12971|12952|12973|12966|12957|12946|9373
1661947800000|2022-08-31 12:10:00|12970|12958|12969|12951|12970|12965|12959|12951|3399
1661948100000|2022-08-31 12:15:00|12971|12962|13000|12995|13000|12995|12971|12962|15178
1661948400000|2022-08-31 12:20:00|12999|12996|12982|12970|12999|12996|12975|12970|8427
1661948700000|2022-08-31 12:25:00|12981|12975|12985|12975|12985|12978|12975|12970|2784
1661949000000|2022-08-31 12:30:00|12975|12971|12946|12924|12985|12982|12928|12924|9900
1661949300000|2022-08-31 12:35:00|12935|12925|12982|12966|12985|12969|12935|12925|4962
1661949600000|2022-08-31 12:40:00|12977|12968|12970|12945|12985|12972|12951|12930|9627
1661949900000|2022-08-31 12:45:00|12957|12951|12985|12946|12985|12951|12943|12933|9396
1661950200000|2022-08-31 12:50:00|12980|12955|12977|12937|13015|13001|12940|12933|40589
1661950500000|2022-08-31 12:55:00|12974|12941|12970|12967|13017|13005|12970|12941|20618
1661950800000|2022-08-31 13:00:00|12985|12980|12995|12981|12995|12985|12975|12970|7725
1661951100000|2022-08-31 13:05:00|12994|12985|13000|12990|13020|13002|12994|12980|18650
1661951400000|2022-08-31 13:10:00|13013|12992|13028|13012|13040|13030|13000|12990|52988
1661951700000|2022-08-31 13:15:00|13024|13007|13030|13025|13030|13025|13017|13005|12125
1661952000000|2022-08-31 13:20:00|13029|13026|13040|13020|13040|13036|13028|13002|17884
1661952300000|2022-08-31 13:25:00|13008|12975|12950|12944|13038|13012|12944|12933|194442
1661952600000|2022-08-31 13:30:00|12945|12942|12840|12836|12980|12976|12838|12835|561690
1661952900000|2022-08-31 13:35:00|12839|12835|12918|12914|12943|12940|12817|12814|514333
1661953200000|2022-08-31 13:40:00|12920|12916|13012|13006|13024|13020|12920|12915|347838
1661953500000|2022-08-31 13:45:00|13014|13008|12985|12982|13019|13017|12953|12950|337211
1661953800000|2022-08-31 13:50:00|12986|12983|13040|13036|13059|13059|12975|12970|474185
1661954100000|2022-08-31 13:55:00|13039|13032|12986|12984|13052|13051|12985|12982|315749
1661954400000|2022-08-31 14:00:00|12987|12985|12941|12939|12994|12992|12933|12931|365404
1661954700000|2022-08-31 14:05:00|12940|12938|12892|12890|12963|12960|12891|12890|332609
1661955000000|2022-08-31 14:10:00|12895|12894|12918|12916|12965|12961|12895|12893|308955
1661955300000|2022-08-31 14:15:00|12917|12915|12894|12893|12917|12915|12857|12855|410513
1661955600000|2022-08-31 14:20:00|12895|12894|12860|12857|12914|12912|12836|12835|385048
1661955900000|2022-08-31 14:25:00|12859|12855|12829|12827|12881|12879|12823|12822|380199
1661956200000|2022-08-31 14:30:00|12827|12826|12814|12813|12851|12848|12796|12793|439536
1661956500000|2022-08-31 14:35:00|12813|12812|12801|12799|12848|12845|12790|12787|267185
1661956800000|2022-08-31 14:40:00|12802|12798|12842|12840|12852|12851|12788|12786|320384
1661957100000|2022-08-31 14:45:00|12843|12841|12852|12851|12863|12861|12812|12810|244379
1661957400000|2022-08-31 14:50:00|12853|12850|12810|12809|12868|12866|12798|12796|225164
1661957700000|2022-08-31 14:55:00|12809|12808|12808|12807|12826|12822|12791|12789|252334
1661958000000|2022-08-31 15:00:00|12807|12806|12773|12770|12808|12806|12748|12746|439888
1661958300000|2022-08-31 15:05:00|12774|12771|12780|12779|12782|12780|12742|12741|222053
1661958600000|2022-08-31 15:10:00|12779|12778|12770|12768|12787|12786|12749|12747|194889
1661958900000|2022-08-31 15:15:00|12769|12767|12780|12778|12780|12779|12742|12741|234789
1661959200000|2022-08-31 15:20:00|12779|12777|12786|12784|12799|12798|12769|12767|177573
1661959500000|2022-08-31 15:25:00|12785|12782|12783|12781|12807|12806|12778|12777|176866
1661959800000|2022-08-31 15:30:00|12781|12780|12791|12789|12805|12803|12756|12755|175101
1661960100000|2022-08-31 15:35:00|12790|12787|12824|12822|12842|12840|12789|12787|180683
1661960400000|2022-08-31 15:40:00|12823|12821|12859|12858|12866|12864|12813|12811|197756
1661960700000|2022-08-31 15:45:00|12860|12859|12849|12848|12863|12862|12840|12839|110465
1661961000000|2022-08-31 15:50:00|12848|12847|12848|12847|12862|12860|12842|12841|85125
1661961300000|2022-08-31 15:55:00|12849|12848|12868|12867|12884|12883|12848|12846|157090
1661961600000|2022-08-31 16:00:00|12869|12868|12851|12850|12881|12880|12842|12840|153771
1661961900000|2022-08-31 16:05:00|12853|12851|12838|12836|12861|12859|12821|12820|122744
1661962200000|2022-08-31 16:10:00|12839|12837|12839|12837|12852|12850|12817|12816|86498
1661962500000|2022-08-31 16:15:00|12837|12836|12831|12829|12865|12863|12822|12821|108843
1661962800000|2022-08-31 16:20:00|12830|12830|12818|12816|12841|12839|12809|12807|181174
1661963100000|2022-08-31 16:25:00|12819|12817|12830|12829|12832|12830|12809|12807|96634
1661963400000|2022-08-31 16:30:00|12831|12830|12839|12838|12849|12848|12824|12823|88324
1661963700000|2022-08-31 16:35:00|12838|12836|12829|12827|12848|12846|12817|12815|100795
1661964000000|2022-08-31 16:40:00|12830|12828|12811|12808|12830|12828|12797|12795|95054
1661964300000|2022-08-31 16:45:00|12809|12807|12825|12823|12828|12826|12805|12803|67273
1661964600000|2022-08-31 16:50:00|12824|12822|12807|12805|12832|12830|12800|12798|95990
1661964900000|2022-08-31 16:55:00|12806|12804|12811|12808|12814|12812|12794|12792|82356
1661965200000|2022-08-31 17:00:00|12810|12809|12802|12799|12814|12813|12797|12795|81959
1661965500000|2022-08-31 17:05:00|12799|12798|12817|12815|12823|12821|12798|12797|93857
1661965800000|2022-08-31 17:10:00|12818|12817|12818|12817|12836|12834|12812|12810|139075
1661966100000|2022-08-31 17:15:00|12819|12816|12772|12769|12819|12817|12765|12763|153739
1661966400000|2022-08-31 17:20:00|12769|12768|12757|12755|12774|12773|12752|12751|134696
1661966700000|2022-08-31 17:25:00|12756|12754|12766|12764|12774|12773|12748|12747|142056
1661967000000|2022-08-31 17:30:00|12767|12765|12759|12756|12776|12775|12751|12750|91625
1661967300000|2022-08-31 17:35:00|12758|12757|12737|12735|12764|12763|12737|12735|167111
1661967600000|2022-08-31 17:40:00|12738|12736|12737|12735|12742|12740|12722|12721|193903
1661967900000|2022-08-31 17:45:00|12739|12736|12731|12729|12751|12749|12727|12726|100803
1661968200000|2022-08-31 17:50:00|12730|12728|12745|12743|12751|12750|12729|12727|127435
1661968500000|2022-08-31 17:55:00|12744|12744|12756|12755|12759|12758|12742|12741|118023
1661968800000|2022-08-31 18:00:00|12755|12754|12759|12758|12775|12773|12752|12751|138920
1661969100000|2022-08-31 18:05:00|12760|12759|12782|12781|12789|12788|12738|12736|174294
1661969400000|2022-08-31 18:10:00|12783|12782|12784|12782|12788|12786|12766|12765|132447
1661969700000|2022-08-31 18:15:00|12785|12784|12766|12764|12800|12799|12765|12763|118933
1661970000000|2022-08-31 18:20:00|12767|12766|12768|12766|12780|12779|12765|12764|108497
1661970300000|2022-08-31 18:25:00|12767|12765|12768|12766|12786|12785|12766|12765|97618
1661970600000|2022-08-31 18:30:00|12766|12765|12736|12735|12770|12768|12725|12724|177510
1661970900000|2022-08-31 18:35:00|12735|12734|12730|12729|12742|12741|12726|12725|143541
1661971200000|2022-08-31 18:40:00|12729|12728|12719|12717|12739|12737|12713|12712|143634
1661971500000|2022-08-31 18:45:00|12718|12715|12705|12704|12719|12718|12693|12692|320264
1661971800000|2022-08-31 18:50:00|12704|12703|12685|12682|12716|12714|12684|12682|295186
1661972100000|2022-08-31 18:55:00|12684|12685|12709|12707|12711|12710|12684|12682|235834
1661972400000|2022-08-31 19:00:00|12708|12706|12734|12733|12737|12736|12697|12696|212835
1661972700000|2022-08-31 19:05:00|12735|12734|12730|12729|12750|12748|12716|12715|237062
1661973000000|2022-08-31 19:10:00|12729|12728|12747|12745|12749|12747|12723|12722|192507
1661973300000|2022-08-31 19:15:00|12746|12744|12752|12751|12779|12777|12745|12743|383152
1661973600000|2022-08-31 19:20:00|12750|12750|12719|12718|12750|12750|12712|12711|181914
1661973900000|2022-08-31 19:25:00|12718|12717|12730|12728|12737|12736|12712|12711|186231
1661974200000|2022-08-31 19:30:00|12731|12729|12716|12714|12745|12743|12712|12711|203601
1661974500000|2022-08-31 19:35:00|12715|12713|12745|12744|12745|12744|12709|12708|265730
1661974800000|2022-08-31 19:40:00|12746|12745|12795|12793|12805|12804|12746|12745|455833
1661975100000|2022-08-31 19:45:00|12796|12794|12780|12778|12815|12814|12769|12767|458544
1661975400000|2022-08-31 19:50:00|12783|12779|12717|12713|12786|12781|12710|12706|819660
1661975700000|2022-08-31 19:55:00|12715|12712|12676|12675|12730|12728|12675|12673|1884769
1661976000000|2022-08-31 20:00:00|12677|12674|12685|12681|12705|12687|12677|12673|6671966
1661976300000|2022-08-31 20:05:00|12683|12684|12694|12684|12700|12688|12680|12678|15281
1661976600000|2022-08-31 20:10:00|12690|12685|12700|12695|12719|12709|12690|12685|11466
1661976900000|2022-08-31 20:15:00|12699|12696|12705|12700|12712|12702|12699|12691|19479
1661977200000|2022-08-31 20:20:00|12710|12701|12710|12706|12716|12710|12710|12700|11237
1661977500000|2022-08-31 20:25:00|12709|12705|12708|12700|12709|12705|12704|12700|5813
1661977800000|2022-08-31 20:30:00|12706|12701|12700|12695|12706|12701|12700|12695|3191
1661978100000|2022-08-31 20:35:00|12699|12698|12705|12698|12708|12702|12699|12696|3836
1661978400000|2022-08-31 20:40:00|12701|12695|12707|12695|12707|12701|12700|12695|2046
1661978700000|2022-08-31 20:45:00|12706|12699|12699|12690|12707|12700|12699|12690|1613
1661979000000|2022-08-31 20:50:00|12694|12692|12699|12692|12699|12692|12694|12692|1472
1661979300000|2022-08-31 20:55:00|12700||12699||12700||12699||1661
1661979600000|2022-08-31 21:00:00||12694||12692||12694||12692|2083
1661979900000|2022-08-31 21:05:00|12698|12693|12695|12692|12699|12693|12695|12692|528
1661980200000|2022-08-31 21:10:00|12698|12694|12698|12693|12698|12694|12694|12693|983
1661980500000|2022-08-31 21:15:00|12692|12690|12697|12684|12697|12690|12684|12683|4040
1661980800000|2022-08-31 21:20:00|12690|12685|12699|12687|12710|12700|12690|12683|4646
1661981100000|2022-08-31 21:25:00|12695|12689|12699|12685|12699|12692|12690|12683|3836
1661981400000|2022-08-31 21:30:00|12700|12690|12708|12699|12710|12704|12700|12690|1047
1661981700000|2022-08-31 21:35:00|12700|12691|12685|12681|12705|12691|12683|12681|4523
1661982000000|2022-08-31 21:40:00|12683|12682|12703|12690|12708|12700|12683|12681|4945
1661982300000|2022-08-31 21:45:00|12700|12692|12697|12682|12700|12692|12693|12681|322
1661982600000|2022-08-31 21:50:00|12694|12683|12685|12682|12694|12690|12685|12680|2235
1661982900000|2022-08-31 21:55:00|12684|12683|12688|12684|12688|12684|12684|12681|2399
1661983200000|2022-08-31 22:00:00|12689|12685|12706|12705|12725|12718|12689|12680|8712
1661983500000|2022-08-31 22:05:00|12708|12704|12708|12701|12708|12704|12708|12701|1245
1661983800000|2022-08-31 22:10:00|12706|12702|12707|12685|12708|12702|12702|12685|2874
1661984100000|2022-08-31 22:15:00|12695|12680|12685|12665|12705|12680|12673|12665|5959
1661984400000|2022-08-31 22:20:00|12680|12667|12660|12650|12680|12673|12660|12650|2924
1661984700000|2022-08-31 22:25:00|12658|12655|12644|12632|12666|12655|12635|12630|10389
1661985000000|2022-08-31 22:30:00|12641|12631|12625|12609|12644|12631|12612|12608|15054
1661985300000|2022-08-31 22:35:00|12622|12610|12617|12615|12625|12618|12617|12610|3878
1661985600000|2022-08-31 22:40:00|12615|12610|12621|12617|12625|12619|12615|12609|5095
1661985900000|2022-08-31 22:45:00|12619|12620|12625|12620|12625|12621|12619|12617|2163
1661986200000|2022-08-31 22:50:00|12624|12622|12638|12628|12639|12630|12624|12622|6412
1661986500000|2022-08-31 22:55:00|12637|12625|12630|12628|12637|12632|12630|12625|1676
1661986800000|2022-08-31 23:00:00|12632|12624|12628|12623|12632|12624|12628|12623|1911
1661987100000|2022-08-31 23:05:00|12626|12621|12611|12608|12629|12621|12610|12608|6636
1661987400000|2022-08-31 23:10:00|12612|12610|12612|12604|12620|12610|12608|12604|6727
1661987700000|2022-08-31 23:15:00|12609|12603|12605|12601|12609|12605|12602|12600|4093
1661988000000|2022-08-31 23:20:00|12601|12600|12590|12588|12605|12600|12590|12588|13676
1661988300000|2022-08-31 23:25:00|12599|12585|12565|12560|12599|12585|12563|12560|7131
1661988600000|2022-08-31 23:30:00|12568|12558|12560|12538|12568|12558|12539|12533|9206
1661988900000|2022-08-31 23:35:00|12558|12540|12545|12541|12560|12552|12545|12540|10126
1661989200000|2022-08-31 23:40:00|12548|12545|12545|12538|12555|12550|12540|12535|14438
1661989500000|2022-08-31 23:45:00|12538|12533|12540|12533|12550|12538|12535|12533|15136
1661989800000|2022-08-31 23:50:00|12545|12534|12555|12541|12560|12555|12537|12534|5437
1661990100000|2022-08-31 23:55:00|12550|12542|12555|12538|12560|12556|12540|12535|22492
1662019200000|2022-09-01 08:00:00|12583|12536|12571|12555|12583|12555|12552|12535|2362
1662019500000|2022-09-01 08:05:00|12580|12549|12565|12557|12580|12570|12565|12541|1353
1662019800000|2022-09-01 08:10:00|12564|12550|12576|12540|12580|12550|12540|12536|3725
1662020100000|2022-09-01 08:15:00|12575|12548|12569|12550|12579|12550|12556|12540|970
1662020400000|2022-09-01 08:20:00|12566|12555|12578|12560|12580|12564|12566|12550|4977
1662020700000|2022-09-01 08:25:00|12579|12552|12576|12540|12580|12555|12561|12540|11982
1662021000000|2022-09-01 08:30:00|12579|12550|12562|12540|12580|12550|12556|12540|1409
1662021300000|2022-09-01 08:35:00|12561|12552|12579|12547|12580|12554|12550|12540|394
1662021600000|2022-09-01 08:40:00|12578|12548|12565|12542|12580|12551|12565|12540|97
1662021900000|2022-09-01 08:45:00|12562|12540|12557|12536|12566|12542|12554|12536|2042
1662022200000|2022-09-01 08:50:00|12550|12547|12544|12536|12550|12547|12544|12536|3206
1662022500000|2022-09-01 08:55:00|12540|12540|12560|12540|12560|12544|12540|12536|2401
1662022800000|2022-09-01 09:00:00|12559|12550|12575|12548|12580|12566|12559|12537|2590
1662023100000|2022-09-01 09:05:00|12580|12545|12577|12559|12580|12568|12570|12544|1774
1662023400000|2022-09-01 09:10:00|12572|12536|12577|12545|12577|12551|12568|12536|615
1662023700000|2022-09-01 09:15:00|12569|12547|12571|12545|12577|12547|12561|12545|572
1662024000000|2022-09-01 09:20:00|12570|12536|12554|12536|12576|12536|12547|12536|4215
1662024300000|2022-09-01 09:25:00|12555|12537|12558|12536|12562|12547|12554|12536|401
1662024600000|2022-09-01 09:30:00|12560|12545|12560|12536|12560|12546|12550|12536|739
1662024900000|2022-09-01 09:35:00|12557|12537|12560|12538|12560|12547|12557|12536|239
1662025200000|2022-09-01 09:40:00|12566|12540|12568|12546|12571|12546|12561|12537|95
1662025500000|2022-09-01 09:45:00|12567|12536|12576|12560|12580|12560|12567|12536|224
1662025800000|2022-09-01 09:50:00|12580|12561|12580|12563|12580|12572|12579|12560|946
1662026100000|2022-09-01 09:55:00|12575|12572|12579|12552|12580|12572|12572|12551|478
1662026400000|2022-09-01 10:00:00|12574|12550|12560|12551|12574|12552|12560|12550|264
1662026700000|2022-09-01 10:05:00|12568|12553|12575|12555|12580|12555|12568|12553|689
1662027000000|2022-09-01 10:10:00|12565|12553|12580|12561|12580|12564|12565|12553|521
1662027300000|2022-09-01 10:15:00|12577|12553|12576|12539|12577|12561|12560|12536|2167
1662027600000|2022-09-01 10:20:00|12577|12540|12574|12545|12577|12545|12574|12537|1810
1662027900000|2022-09-01 10:25:00|12573|12551|12574|12545|12574|12551|12550|12545|2207
1662028200000|2022-09-01 10:30:00|12573|12552|12574|12545|12574|12552|12567|12545|1611
1662028500000|2022-09-01 10:35:00|12573||12564||12574||12564||328
1662028800000|2022-09-01 10:40:00|12574|12546|12574|12546|12574|12546|12572|12546|289
1662029100000|2022-09-01 10:45:00|12566|12548|12566|12545|12574|12551|12566|12536|2702
1662029400000|2022-09-01 10:50:00|12570|12541|12565|12538|12573|12543|12564|12536|94
1662029700000|2022-09-01 10:55:00|12567|12550|12574|12550|12574|12550|12554|12542|2672
1662030000000|2022-09-01 11:00:00|12561|12555|12595|12586|12600|12595|12552|12540|29034
1662030300000|2022-09-01 11:05:00|12589|12587|12600|12581|12600|12590|12589|12580|12503
1662030600000|2022-09-01 11:10:00|12594|12584|12605|12580|12610|12600|12588|12580|6643
1662030900000|2022-09-01 11:15:00|12600|12589|12617|12600|12620|12612|12600|12589|16268
1662031200000|2022-09-01 11:20:00|12620|12613|12600|12580|12620|12613|12581|12580|13832
1662031500000|2022-09-01 11:25:00|12595|12581|12610|12595|12613|12601|12595|12580|13930
1662031800000|2022-09-01 11:30:00|12607|12586|12625|12615|12625|12620|12595|12580|16166
1662032100000|2022-09-01 11:35:00|12617|12621|12630|12610|12630|12622|12617|12600|10301
1662032400000|2022-09-01 11:40:00|12629|12620|12640|12622|12642|12635|12620|12610|7914
1662032700000|2022-09-01 11:45:00|12630|12615|12628|12615|12646|12643|12624|12603|5474
1662033000000|2022-09-01 11:50:00|12629|12608|12629|12610|12632|12625|12619|12603|6045
1662033300000|2022-09-01 11:55:00|12630|12615|12630|12610|12630|12620|12624|12610|3328
1662033600000|2022-09-01 12:00:00|12618|12605|12642|12607|12645|12628|12618|12605|4344
1662033900000|2022-09-01 12:05:00|12639|12611|12625|12607|12644|12611|12611|12607|1761
1662034200000|2022-09-01 12:10:00|12620|12615|12615|12610|12629|12615|12615|12605|4485
1662034500000|2022-09-01 12:15:00|12612|12611|12597|12580|12620|12611|12596|12580|5186
1662034800000|2022-09-01 12:20:00|12595|12590|12610|12600|12610|12605|12590|12580|4183
1662035100000|2022-09-01 12:25:00|12612|12602|12604|12590|12620|12610|12600|12590|5086
1662035400000|2022-09-01 12:30:00|12603|12595|12559|12551|12620|12609|12557|12551|24894
1662035700000|2022-09-01 12:35:00|12558|12550|12570|12558|12570|12560|12545|12541|55524
1662036000000|2022-09-01 12:40:00|12569|12563|12578|12570|12579|12575|12547|12545|17398
1662036300000|2022-09-01 12:45:00|12577|12571|12600|12592|12601|12594|12576|12570|14239
1662036600000|2022-09-01 12:50:00|12598|12585|12588|12570|12601|12593|12580|12570|6394
1662036900000|2022-09-01 12:55:00|12589|12571|12589|12570|12589|12584|12586|12570|1866
1662037200000|2022-09-01 13:00:00|12581|12563|12564|12550|12589|12570|12554|12550|30284
1662037500000|2022-09-01 13:05:00|12560|12553|12579|12575|12589|12587|12560|12550|11482
1662037800000|2022-09-01 13:10:00|12589|12567|12610|12587|12610|12602|12589|12567|15166
1662038100000|2022-09-01 13:15:00|12600|12585|12610|12600|12610|12605|12586|12576|9351
1662038400000|2022-09-01 13:20:00|12606|12605|12620|12601|12620|12608|12605|12588|14625
1662038700000|2022-09-01 13:25:00|12619|12602|12615|12600|12620|12606|12590|12573|26165
1662039000000|2022-09-01 13:30:00|12601|12598|12652|12651|12663|12661|12583|12578|1196067
1662039300000|2022-09-01 13:35:00|12651|12650|12735|12733|12744|12742|12650|12649|871759
1662039600000|2022-09-01 13:40:00|12736|12734|12698|12693|12769|12766|12691|12690|644793
1662039900000|2022-09-01 13:45:00|12697|12694|12681|12679|12715|12712|12657|12655|537834
1662040200000|2022-09-01 13:50:00|12682|12681|12648|12647|12686|12684|12629|12627|392438
1662040500000|2022-09-01 13:55:00|12649|12646|12676|12668|12680|12677|12604|12602|415303
1662040800000|2022-09-01 14:00:00|12673|12667|12595|12593|12683|12680|12575|12572|483316
1662041100000|2022-09-01 14:05:00|12594|12592|12627|12625|12647|12645|12592|12590|306164
1662041400000|2022-09-01 14:10:00|12626|12624|12579|12577|12630|12629|12572|12570|393730
1662041700000|2022-09-01 14:15:00|12578|12578|12590|12587|12594|12593|12557|12556|302890
1662042000000|2022-09-01 14:20:00|12589|12589|12638|12635|12640|12639|12575|12574|408545
1662042300000|2022-09-01 14:25:00|12641|12640|12630|12629|12646|12645|12614|12613|231948
1662042600000|2022-09-01 14:30:00|12631|12630|12567|12566|12632|12631|12566|12565|228662
1662042900000|2022-09-01 14:35:00|12566|12565|12525|12523|12585|12584|12511|12510|608166
1662043200000|2022-09-01 14:40:00|12524|12524|12506|12504|12540|12539|12502|12501|323285
1662043500000|2022-09-01 14:45:00|12505|12505|12483|12481|12510|12508|12468|12466|422237
1662043800000|2022-09-01 14:50:00|12481|12480|12494|12491|12521|12520|12480|12479|279988
1662044100000|2022-09-01 14:55:00|12493|12492|12449|12447|12511|12510|12442|12440|311394
1662044400000|2022-09-01 15:00:00|12448|12448|12428|12427|12456|12455|12421|12420|445231
1662044700000|2022-09-01 15:05:00|12429|12428|12474|12472|12501|12499|12429|12427|391090
1662045000000|2022-09-01 15:10:00|12473|12473|12484|12481|12495|12493|12469|12468|282809
1662045300000|2022-09-01 15:15:00|12483|12480|12441|12440|12483|12480|12434|12432|269164
1662045600000|2022-09-01 15:20:00|12442|12441|12405|12403|12443|12441|12377|12376|446669
1662045900000|2022-09-01 15:25:00|12404|12402|12380|12379|12413|12412|12368|12366|379125
1662046200000|2022-09-01 15:30:00|12383|12381|12425|12423|12431|12429|12380|12379|337624
1662046500000|2022-09-01 15:35:00|12428|12426|12411|12410|12457|12456|12408|12406|292975
1662046800000|2022-09-01 15:40:00|12412|12411|12374|12372|12417|12415|12372|12370|223969
1662047100000|2022-09-01 15:45:00|12375|12373|12394|12392|12395|12393|12367|12366|183026
1662047400000|2022-09-01 15:50:00|12395|12393|12398|12397|12407|12406|12386|12384|209527
1662047700000|2022-09-01 15:55:00|12399|12398|12398|12397|12402|12400|12376|12375|153037
1662048000000|2022-09-01 16:00:00|12399|12398|12423|12422|12428|12427|12395|12394|234449
1662048300000|2022-09-01 16:05:00|12424|12424|12434|12431|12447|12446|12408|12407|213987
1662048600000|2022-09-01 16:10:00|12433|12432|12437|12435|12439|12438|12421|12420|155363
1662048900000|2022-09-01 16:15:00|12438|12436|12436|12434|12455|12454|12432|12431|256644
1662049200000|2022-09-01 16:20:00|12435|12435|12421|12420|12437|12436|12413|12412|113455
1662049500000|2022-09-01 16:25:00|12422|12421|12428|12426|12452|12451|12402|12401|133482
1662049800000|2022-09-01 16:30:00|12429|12427|12434|12432|12440|12439|12410|12408|151510
1662050100000|2022-09-01 16:35:00|12433|12433|12404|12403|12434|12433|12399|12398|123399
1662050400000|2022-09-01 16:40:00|12401|12402|12414|12413|12417|12416|12396|12394|169100
1662050700000|2022-09-01 16:45:00|12413|12412|12426|12425|12428|12427|12400|12399|173519
1662051000000|2022-09-01 16:50:00|12427|12426|12399|12398|12430|12429|12396|12395|213632
1662051300000|2022-09-01 16:55:00|12400|12399|12414|12413|12418|12416|12389|12388|164533
1662051600000|2022-09-01 17:00:00|12415|12414|12429|12428|12439|12438|12399|12398|199452
1662051900000|2022-09-01 17:05:00|12428|12426|12451|12449|12458|12454|12425|12424|161368
1662052200000|2022-09-01 17:10:00|12452|12451|12478|12477|12484|12483|12440|12439|187389
1662052500000|2022-09-01 17:15:00|12477|12476|12455|12453|12484|12482|12449|12448|119995
1662052800000|2022-09-01 17:20:00|12454|12454|12495|12494|12499|12498|12454|12453|187731
1662053100000|2022-09-01 17:25:00|12494|12493|12519|12518|12525|12524|12486|12485|220866
1662053400000|2022-09-01 17:30:00|12520|12519|12521|12520|12531|12529|12513|12512|138683
1662053700000|2022-09-01 17:35:00|12522|12519|12506|12505|12528|12527|12493|12492|127026
1662054000000|2022-09-01 17:40:00|12507|12506|12490|12489|12510|12509|12485|12483|96506
1662054300000|2022-09-01 17:45:00|12489|12488|12484|12483|12491|12490|12462|12461|125534
1662054600000|2022-09-01 17:50:00|12485|12484|12475|12474|12494|12492|12469|12467|107707
1662054900000|2022-09-01 17:55:00|12474|12473|12484|12483|12487|12486|12472|12470|108964
1662055200000|2022-09-01 18:00:00|12485|12484|12518|12516|12518|12516|12467|12466|163266
1662055500000|2022-09-01 18:05:00|12519|12517|12506|12503|12530|12529|12496|12494|148935
1662055800000|2022-09-01 18:10:00|12507|12505|12528|12527|12531|12529|12485|12483|122019
1662056100000|2022-09-01 18:15:00|12529|12528|12550|12548|12550|12549|12525|12524|172109
1662056400000|2022-09-01 18:20:00|12549|12549|12599|12596|12607|12606|12549|12548|351956
1662056700000|2022-09-01 18:25:00|12600|12598|12632|12630|12647|12645|12596|12595|538824
1662057000000|2022-09-01 18:30:00|12631|12632|12679|12676|12685|12683|12631|12632|404309
1662057300000|2022-09-01 18:35:00|12680|12678|12664|12661|12703|12702|12644|12642|339708
1662057600000|2022-09-01 18:40:00|12663|12660|12631|12629|12671|12670|12626|12625|148181
1662057900000|2022-09-01 18:45:00|12632|12630|12620|12619|12648|12646|12612|12610|167598
1662058200000|2022-09-01 18:50:00|12621|12620|12652|12650|12657|12656|12608|12607|134475
1662058500000|2022-09-01 18:55:00|12649|12648|12638|12636|12667|12666|12622|12620|193727
1662058800000|2022-09-01 19:00:00|12636|12635|12634|12633|12680|12678|12625|12624|278672
1662059100000|2022-09-01 19:05:00|12637|12636|12681|12679|12690|12687|12636|12635|215113
1662059400000|2022-09-01 19:10:00|12680|12680|12706|12704|12718|12717|12659|12658|255756
1662059700000|2022-09-01 19:15:00|12704|12703|12663|12662|12709|12708|12663|12661|249655
1662060000000|2022-09-01 19:20:00|12664|12663|12689|12687|12697|12695|12650|12649|234693
1662060300000|2022-09-01 19:25:00|12688|12686|12642|12640|12689|12688|12641|12639|241976
1662060600000|2022-09-01 19:30:00|12641|12639|12645|12643|12650|12649|12625|12624|236009
1662060900000|2022-09-01 19:35:00|12646|12645|12663|12662|12681|12679|12642|12640|209222
1662061200000|2022-09-01 19:40:00|12664|12661|12667|12665|12678|12677|12644|12641|313435
1662061500000|2022-09-01 19:45:00|12666|12664|12665|12663|12690|12689|12652|12651|264419
1662061800000|2022-09-01 19:50:00|12666|12664|12747|12744|12750|12749|12666|12664|572885
1662062100000|2022-09-01 19:55:00|12746|12746|12786|12782|12801|12800|12745|12744|1294576
1662062400000|2022-09-01 20:00:00|12805|12788|12786|12783|12805|12788|12781|12771|3077663
1662062700000|2022-09-01 20:05:00|12790|12785|12785|12782|12790|12787|12784|12782|11663
1662063000000|2022-09-01 20:10:00|12784|12771|12765|12761|12785|12771|12765|12750|6032
1662063300000|2022-09-01 20:15:00|12770|12766|12785|12783|12785|12783|12770|12765|8165
1662063600000|2022-09-01 20:20:00|12787|12784|12790|12771|12790|12785|12782|12771|21881
1662063900000|2022-09-01 20:25:00|12794|12784|12798|12784|12799|12794|12790|12784|5011
1662064200000|2022-09-01 20:30:00|12790|12787|12792|12788|12795|12788|12785|12776|2684
1662064500000|2022-09-01 20:35:00|12797|12789|12799|12796|12799|12796|12790|12785|3376
1662064800000|2022-09-01 20:40:00|12798|12797|12806|12796|12806|12800|12798|12796|7350
1662065100000|2022-09-01 20:45:00|12800|12798|12805|12798|12805|12798|12799|12798|2269
1662065400000|2022-09-01 20:50:00|12804|12800|12814|12810|12814|12813|12804|12796|4373
1662065700000|2022-09-01 20:55:00|12811|12808|12810|12800|12814|12809|12810|12800|3058
1662066000000|2022-09-01 21:00:00|12808|12801|12808|12800|12808|12804|12808|12800|739
1662066300000|2022-09-01 21:05:00||12805||12801||12807||12801|786
1662066600000|2022-09-01 21:10:00|12805|12800|12805|12797|12805|12800|12800|12796|2144
1662066900000|2022-09-01 21:15:00|12800|12798|12805|12802|12810|12805|12800|12798|5484
1662067200000|2022-09-01 21:20:00|12810|12803|12814|12803|12814|12805|12804|12802|1696
1662067500000|2022-09-01 21:25:00|12818|12810|12820|12811|12821|12813|12818|12810|996
1662067800000|2022-09-01 21:30:00|12817|12813|12820|12815|12821|12818|12817|12812|2184
1662068100000|2022-09-01 21:35:00|12821|12818|12830|12825|12830|12825|12821|12815|2542
1662068400000|2022-09-01 21:40:00|12827|12824|12829|12820|12833|12832|12827|12820|10648
1662068700000|2022-09-01 21:45:00|12825|12821|12829|12825|12829|12825|12822|12820|2683
1662069000000|2022-09-01 21:50:00||12827||12825||12827||12824|2397
1662069300000|2022-09-01 21:55:00|12831|12826|12833|12826|12833|12827|12831|12826|3168
1662069600000|2022-09-01 22:00:00|12835|12825|12835|12830|12835|12830|12822|12820|5327
1662069900000|2022-09-01 22:05:00|12838|12831|12846|12838|12848|12839|12838|12827|8281
1662070200000|2022-09-01 22:10:00|12848|12842|12850|12842|12850|12845|12842|12838|4674
1662070500000|2022-09-01 22:15:00|12846|12841|12837|12829|12850|12847|12830|12820|15829
1662070800000|2022-09-01 22:20:00|12836|12830|12831|12820|12837|12830|12825|12820|5141
1662071100000|2022-09-01 22:25:00|12830|12821|12837|12825|12837|12830|12830|12821|665
1662071400000|2022-09-01 22:30:00|12838|12830|12837|12827|12838|12831|12827|12825|5462
1662071700000|2022-09-01 22:35:00|12835|12825|12810|12807|12835|12825|12810|12803|19344
1662072000000|2022-09-01 22:40:00|12830|12805|12832|12810|12832|12818|12815|12803|7514
1662072300000|2022-09-01 22:45:00|12834|12812|12830|12808|12834|12812|12810|12803|2831
1662072600000|2022-09-01 22:50:00|12831|12805|12831|12815|12831|12818|12831|12803|2578
1662072900000|2022-09-01 22:55:00|12815|12803|12818|12811|12831|12817|12815|12803|1773
1662073200000|2022-09-01 23:00:00|12819|12810|12810|12803|12819|12810|12805|12803|4814
1662073500000|2022-09-01 23:05:00|12809|12805|12810|12802|12810|12806|12806|12802|1776
1662073800000|2022-09-01 23:10:00|12819|12810|12818|12802|12819|12810|12818|12802|1319
1662074100000|2022-09-01 23:15:00|12814||12812||12814||12812||769
1662074400000|2022-09-01 23:20:00|12805||12817||12818||12805||814
1662074700000|2022-09-01 23:25:00|12811|12807|12810|12796|12811|12807|12802|12796|1839
1662075000000|2022-09-01 23:30:00|12806|12800|12788|12787|12806|12800|12786|12785|3910
1662075300000|2022-09-01 23:35:00|12785|12784|12790|12783|12790|12784|12776|12770|15841
1662075600000|2022-09-01 23:40:00|12788|12782|12808|12788|12815|12788|12788|12775|11405
1662075900000|2022-09-01 23:45:00|12798|12796|12800|12786|12815|12798|12798|12786|1839
1662076200000|2022-09-01 23:50:00|12798|12787|12814|12804|12815|12804|12798|12787|1931
1662076500000|2022-09-01 23:55:00|12815|12805|12820|12815|12820|12815|12815|12805|3007
1662105600000|2022-09-02 08:00:00|12807|12782|12810|12768|12826|12783|12781|12750|7657
1662105900000|2022-09-02 08:05:00|12813|12767|12809|12800|12825|12800|12808|12766|390
1662106200000|2022-09-02 08:10:00|12800|12789|12818|12800|12820|12801|12800|12771|1650
1662106500000|2022-09-02 08:15:00|12807|12806|12830|12810|12830|12815|12807|12800|488
1662106800000|2022-09-02 08:20:00|12810|12801|12814|12786|12830|12801|12800|12750|1282
1662107100000|2022-09-02 08:25:00|12805|12790|12808|12790|12820|12790|12800|12790|1155
1662107400000|2022-09-02 08:30:00|12810|12786|12799|12770|12810|12786|12795|12764|566
1662107700000|2022-09-02 08:35:00|12797|12767|12808|12782|12808|12782|12794|12750|62
1662108000000|2022-09-02 08:40:00|12806||12808||12808||12806||540
1662108300000|2022-09-02 08:45:00|12805|12783|12808|12787|12808|12797|12805|12782|802
1662108600000|2022-09-02 08:50:00|12820|12783|12815|12791|12820|12802|12815|12783|1097
1662108900000|2022-09-02 08:55:00||12788||12791||12793||12788|11
1662109200000|2022-09-02 09:00:00||12792||12791||12803||12789|68
1662109500000|2022-09-02 09:05:00|12814|12792|12805|12785|12814|12792|12805|12782|198
1662109800000|2022-09-02 09:10:00|12811|12782|12811|12779|12812|12802|12800|12750|1541
1662110100000|2022-09-02 09:15:00|12813|12780|12810|12779|12819|12784|12809|12774|2
1662110400000|2022-09-02 09:20:00|12804|12750|12781|12751|12806|12770|12780|12750|999
1662110700000|2022-09-02 09:25:00|12777|12750|12783|12753|12784|12768|12773|12750|133
1662111000000|2022-09-02 09:30:00|12784|12754|12787|12752|12790|12754|12781|12750|511
1662111300000|2022-09-02 09:35:00|12770|12750|12787|12751|12788|12764|12770|12750|762
1662111600000|2022-09-02 09:40:00|12790|12752|12789|12753|12790|12754|12787|12750|50
1662111900000|2022-09-02 09:45:00|12788|12751|12781|12753|12790|12766|12781|12750|17
1662112200000|2022-09-02 09:50:00|12787|12751|12785|12757|12789|12757|12780|12751|36
1662112500000|2022-09-02 09:55:00||12759||12765||12768||12759|16
1662112800000|2022-09-02 10:00:00||12768||12768||12768||12768|63
1662113100000|2022-09-02 10:05:00|12780|12765|12782|12750|12785|12766|12773|12750|965
1662113400000|2022-09-02 10:10:00|12774|12768|12773|12752|12785|12768|12761|12750|1449
1662113700000|2022-09-02 10:15:00|12771|12750|12760|12750|12771|12752|12760|12750|1165
1662114000000|2022-09-02 10:20:00|12754|12720|12736|12722|12754|12735|12736|12720|2976
1662114300000|2022-09-02 10:25:00|12735|12720|12748|12720|12756|12729|12729|12720|653
1662114600000|2022-09-02 10:30:00|12747|12702|12748|12702|12754|12702|12733|12702|1661
1662114900000|2022-09-02 10:35:00|12751|12703|12745|12711|12753|12711|12742|12703|105
1662115200000|2022-09-02 10:40:00|12751|12712|12751|12738|12751|12738|12744|12712|2230
1662115500000|2022-09-02 10:45:00|12742|12730|12754|12735|12755|12735|12742|12720|390
1662115800000|2022-09-02 10:50:00|12756|12723|12754|12720|12758|12728|12734|12720|1065
1662116100000|2022-09-02 10:55:00|12755|12712|12754|12735|12758|12735|12753|12712|3
1662116400000|2022-09-02 11:00:00|12750|12742|12767|12754|12768|12756|12750|12725|7959
1662116700000|2022-09-02 11:05:00|12754|12750|12759|12742|12766|12751|12742|12735|4299
1662117000000|2022-09-02 11:10:00|12758|12735|12742|12718|12772|12735|12739|12718|1646
1662117300000|2022-09-02 11:15:00|12743|12730|12744|12720|12748|12740|12740|12718|1762
1662117600000|2022-09-02 11:20:00|12742|12724|12734|12730|12742|12734|12734|12724|308
1662117900000|2022-09-02 11:25:00|12736|12731|12750|12733|12750|12733|12736|12730|716
1662118200000|2022-09-02 11:30:00|12747|12735|12750|12733|12750|12740|12746|12733|1415
1662118500000|2022-09-02 11:35:00|12758|12736|12773|12760|12773|12760|12755|12736|4819
1662118800000|2022-09-02 11:40:00|12771|12765|12769|12747|12773|12765|12760|12747|2089
1662119100000|2022-09-02 11:45:00|12768|12757|12769|12760|12769|12760|12755|12747|782
1662119400000|2022-09-02 11:50:00|12768|12761|12779|12765|12785|12777|12768|12760|25218
1662119700000|2022-09-02 11:55:00|12784|12775|12783|12760|12785|12775|12782|12760|1577
1662120000000|2022-09-02 12:00:00|12782|12769|12769|12768|12783|12769|12765|12760|3201
1662120300000|2022-09-02 12:05:00|12770|12770|12769|12768|12782|12770|12769|12768|3006
1662120600000|2022-09-02 12:10:00|12768|12760|12772|12752|12777|12770|12758|12752|10107
1662120900000|2022-09-02 12:15:00|12776|12762|12775|12770|12776|12770|12765|12762|2193
1662121200000|2022-09-02 12:20:00|12777|12771|12814|12809|12815|12809|12777|12770|5918
1662121500000|2022-09-02 12:25:00|12812|12808|12781|12762|12814|12808|12747|12733|11771
1662121800000|2022-09-02 12:30:00|12790|12757|12945|12929|12986|12975|12759|12733|105009
1662122100000|2022-09-02 12:35:00|12939|12940|12943|12940|12945|12941|12918|12905|63983
1662122400000|2022-09-02 12:40:00|12945|12941|12866|12855|12945|12943|12863|12855|54832
1662122700000|2022-09-02 12:45:00|12879|12857|12885|12875|12900|12890|12815|12800|47977
1662123000000|2022-09-02 12:50:00|12897|12877|12917|12900|12937|12924|12879|12870|36498
1662123300000|2022-09-02 12:55:00|12918|12910|12900|12895|12930|12918|12877|12850|16163
1662123600000|2022-09-02 13:00:00|12899|12890|12923|12915|12923|12915|12890|12882|20182
1662123900000|2022-09-02 13:05:00|12921|12917|12939|12926|12940|12937|12914|12900|26864
1662124200000|2022-09-02 13:10:00|12935|12927|12930|12920|12939|12935|12925|12920|8850
1662124500000|2022-09-02 13:15:00|12920|12918|12940|12930|12942|12939|12920|12918|30795
1662124800000|2022-09-02 13:20:00|12942|12931|12975|12965|12975|12972|12934|12928|24991
1662125100000|2022-09-02 13:25:00|12977|12972|12957|12946|12998|12985|12935|12923|49929
1662125400000|2022-09-02 13:30:00|12944|12927|12871|12865|12990|12986|12867|12863|609705
1662125700000|2022-09-02 13:35:00|12872|12866|12988|12986|12999|12998|12865|12863|622211
1662126000000|2022-09-02 13:40:00|12987|12985|12834|12831|12988|12985|12830|12828|647069
1662126300000|2022-09-02 13:45:00|12836|12834|12862|12859|12875|12873|12821|12820|446038
1662126600000|2022-09-02 13:50:00|12863|12861|12906|12903|12925|12924|12861|12857|450009
1662126900000|2022-09-02 13:55:00|12905|12904|12874|12870|12939|12936|12869|12866|234021
1662127200000|2022-09-02 14:00:00|12877|12875|12832|12829|12888|12885|12817|12816|314709
1662127500000|2022-09-02 14:05:00|12835|12831|12895|12894|12898|12896|12816|12815|268318
1662127800000|2022-09-02 14:10:00|12894|12892|12966|12964|12977|12975|12894|12892|414610
1662128100000|2022-09-02 14:15:00|12967|12965|12990|12988|13019|13017|12965|12963|578449
1662128400000|2022-09-02 14:20:00|12991|12989|12982|12981|13004|13003|12967|12965|377284
1662128700000|2022-09-02 14:25:00|12983|12979|13044|13042|13044|13042|12982|12979|349148
1662129000000|2022-09-02 14:30:00|13045|13043|13085|13084|13104|13103|13039|13038|587338
1662129300000|2022-09-02 14:35:00|13086|13085|13108|13106|13125|13124|13083|13081|277675
1662129600000|2022-09-02 14:40:00|13107|13105|13104|13103|13138|13137|13097|13095|368165
1662129900000|2022-09-02 14:45:00|13105|13104|13080|13077|13115|13114|13071|13068|435396
1662130200000|2022-09-02 14:50:00|13081|13078|13028|13026|13104|13102|13026|13025|506124
1662130500000|2022-09-02 14:55:00|13027|13025|13035|13033|13044|13042|12995|12993|311462
1662130800000|2022-09-02 15:00:00|13037|13035|13066|13064|13070|13069|13022|13020|310556
1662131100000|2022-09-02 15:05:00|13067|13065|13052|13050|13074|13072|13043|13042|205045
1662131400000|2022-09-02 15:10:00|13051|13048|13086|13083|13090|13089|13043|13041|289493
1662131700000|2022-09-02 15:15:00|13087|13084|13102|13101|13108|13106|13070|13069|157485
1662132000000|2022-09-02 15:20:00|13101|13100|13103|13102|13115|13114|13091|13090|198479
1662132300000|2022-09-02 15:25:00|13104|13103|13072|13070|13104|13103|13070|13069|204364
1662132600000|2022-09-02 15:30:00|13073|13071|13074|13072|13093|13091|13046|13045|247118
1662132900000|2022-09-02 15:35:00|13075|13073|13094|13093|13098|13096|13064|13063|202687
1662133200000|2022-09-02 15:40:00|13093|13092|13058|13056|13095|13093|13042|13041|242299
1662133500000|2022-09-02 15:45:00|13059|13057|13090|13088|13102|13101|13058|13055|254311
1662133800000|2022-09-02 15:50:00|13091|13089|13093|13092|13118|13116|13085|13084|162926
1662134100000|2022-09-02 15:55:00|13092|13091|13075|13073|13094|13093|13067|13066|117663
1662134400000|2022-09-02 16:00:00|13076|13075|13058|13057|13083|13082|13043|13041|271926
1662134700000|2022-09-02 16:05:00|13057|13055|13041|13039|13065|13063|13034|13032|106174
1662135000000|2022-09-02 16:10:00|13040|13040|13037|13035|13057|13056|13027|13026|142107
1662135300000|2022-09-02 16:15:00|13038|13036|13002|13001|13039|13037|13000|12998|236357
1662135600000|2022-09-02 16:20:00|13001|13000|12972|12968|13009|13007|12947|12945|372628
1662135900000|2022-09-02 16:25:00|12971|12967|12938|12936|12977|12975|12926|12925|170607
1662136200000|2022-09-02 16:30:00|12939|12937|12895|12892|12950|12948|12875|12874|330780
1662136500000|2022-09-02 16:35:00|12893|12891|12861|12859|12897|12895|12838|12835|258335
1662136800000|2022-09-02 16:40:00|12860|12857|12817|12815|12872|12870|12815|12814|231176
1662137100000|2022-09-02 16:45:00|12816|12814|12829|12828|12844|12843|12802|12801|299209
1662137400000|2022-09-02 16:50:00|12831|12829|12843|12842|12847|12845|12794|12792|403882
1662137700000|2022-09-02 16:55:00|12844|12841|12858|12856|12870|12868|12838|12837|242628
1662138000000|2022-09-02 17:00:00|12854|12852|12814|12812|12854|12852|12773|12772|382647
1662138300000|2022-09-02 17:05:00|12816|12814|12798|12796|12824|12822|12782|12780|250008
1662138600000|2022-09-02 17:10:00|12799|12797|12823|12821|12833|12830|12791|12789|251926
1662138900000|2022-09-02 17:15:00|12824|12822|12830|12827|12840|12839|12780|12778|290777
1662139200000|2022-09-02 17:20:00|12829|12828|12745|12744|12829|12828|12742|12741|368663
1662139500000|2022-09-02 17:25:00|12743|12741|12741|12739|12750|12749|12730|12728|209220
1662139800000|2022-09-02 17:30:00|12740|12737|12728|12727|12754|12752|12726|12725|225876
1662140100000|2022-09-02 17:35:00|12730|12728|12726|12725|12754|12751|12712|12711|245852
1662140400000|2022-09-02 17:40:00|12725|12724|12747|12745|12759|12758|12713|12711|191755
1662140700000|2022-09-02 17:45:00|12746|12746|12704|12701|12784|12783|12701|12700|356377
1662141000000|2022-09-02 17:50:00|12703|12702|12689|12688|12713|12711|12673|12672|265670
1662141300000|2022-09-02 17:55:00|12688|12687|12675|12674|12696|12695|12674|12673|161796
1662141600000|2022-09-02 18:00:00|12676|12673|12707|12706|12709|12707|12673|12671|222628
1662141900000|2022-09-02 18:05:00|12709|12704|12721|12719|12735|12733|12675|12673|235476
1662142200000|2022-09-02 18:10:00|12723|12722|12715|12713|12734|12733|12707|12705|105378
1662142500000|2022-09-02 18:15:00|12713|12712|12722|12720|12738|12737|12705|12703|145709
1662142800000|2022-09-02 18:20:00|12723|12722|12730|12728|12739|12737|12712|12710|103699
1662143100000|2022-09-02 18:25:00|12729|12729|12775|12772|12783|12781|12722|12720|232655
1662143400000|2022-09-02 18:30:00|12776|12773|12744|12743|12776|12773|12736|12735|134677
1662143700000|2022-09-02 18:35:00|12743|12742|12769|12768|12780|12778|12733|12732|144064
1662144000000|2022-09-02 18:40:00|12770|12769|12797|12795|12801|12800|12768|12766|158964
1662144300000|2022-09-02 18:45:00|12796|12794|12765|12763|12797|12795|12762|12761|141509
1662144600000|2022-09-02 18:50:00|12766|12764|12762|12761|12785|12784|12761|12760|124101
1662144900000|2022-09-02 18:55:00|12760|12758|12733|12732|12762|12761|12726|12724|238946
1662145200000|2022-09-02 19:00:00|12732|12731|12788|12786|12803|12802|12728|12726|272667
1662145500000|2022-09-02 19:05:00|12790|12787|12771|12768|12806|12805|12769|12768|244613
1662145800000|2022-09-02 19:10:00|12770|12770|12757|12756|12782|12780|12746|12744|237945
1662146100000|2022-09-02 19:15:00|12756|12755|12758|12757|12782|12781|12739|12738|167237
1662146400000|2022-09-02 19:20:00|12757|12756|12714|12712|12780|12779|12706|12704|265393
1662146700000|2022-09-02 19:25:00|12713|12713|12733|12732|12741|12740|12707|12704|204259
1662147000000|2022-09-02 19:30:00|12732|12731|12697|12695|12734|12733|12695|12694|330359
1662147300000|2022-09-02 19:35:00|12695|12694|12663|12662|12696|12695|12651|12650|341501
1662147600000|2022-09-02 19:40:00|12664|12663|12640|12639|12665|12664|12640|12639|289832
1662147900000|2022-09-02 19:45:00|12641|12640|12682|12681|12685|12684|12640|12639|295095
1662148200000|2022-09-02 19:50:00|12683|12680|12755|12754|12759|12757|12678|12675|576481
1662148500000|2022-09-02 19:55:00|12758|12755|12767|12766|12779|12776|12727|12725|1225737
1662148800000|2022-09-02 20:00:00|12761|12764|12789|12779|12789|12779|12751|12731|4020138
1662149100000|2022-09-02 20:05:00|12790|12774|12780|12777|12796|12789|12770|12760|16859
1662149400000|2022-09-02 20:10:00|12779|12773|12765|12758|12780|12777|12765|12758|11328
1662149700000|2022-09-02 20:15:00|12770|12762|12770|12766|12774|12767|12770|12760|3162
1662150000000|2022-09-02 20:20:00|12776|12770|12775|12770|12776|12770|12774|12770|672
1662150300000|2022-09-02 20:25:00|12774||12774||12774||12774||1967
1662150600000|2022-09-02 20:30:00||12771||12771||12771||12771|2398
1662150900000|2022-09-02 20:35:00|12773|12770|12776|12772|12776|12772|12772|12770|5078
1662151200000|2022-09-02 20:40:00|12780|12774|12778|12772|12780|12776|12776|12772|1387
1662151500000|2022-09-02 20:45:00|12779|12774|12780|12774|12780|12774|12779|12772|744
1662151800000|2022-09-02 20:50:00|12784|12775|12784|12780|12784|12780|12782|12775|7922
1662152100000|2022-09-02 20:55:00|12781|12778|12782|12780|12784|12780|12775|12772|3220
1662451200000|2022-09-06 08:00:00|12861|12831|12872|12825|12880|12837|12842|12819|1774
1662451500000|2022-09-06 08:05:00|12871|12827|12822|12800|12871|12827|12818|12800|1080
1662451800000|2022-09-06 08:10:00|12829|12802|12824|12795|12843|12802|12813|12791|275
1662452100000|2022-09-06 08:15:00|12823|12793|12825|12807|12827|12807|12815|12790|175
1662452400000|2022-09-06 08:20:00|12824|12810|12818|12811|12825|12812|12813|12807|354
1662452700000|2022-09-06 08:25:00|12819|12807|12842|12810|12845|12817|12818|12807|1875
1662453000000|2022-09-06 08:30:00|12845|12822|12845|12820|12845|12826|12834|12815|587
1662453300000|2022-09-06 08:35:00|12836|12815|12843|12810|12856|12821|12830|12805|971
1662453600000|2022-09-06 08:40:00|12842|12822|12859|12845|12880|12845|12840|12805|2119
1662453900000|2022-09-06 08:45:00|12858|12848|12880|12850|12880|12865|12857|12845|3270
1662454200000|2022-09-06 08:50:00|12870|12851|12880|12855|12880|12855|12870|12850|1351
1662454500000|2022-09-06 08:55:00|12872|12860|12880|12864|12880|12869|12869|12860|1209
1662454800000|2022-09-06 09:00:00|12879|12862|12865|12852|12880|12867|12859|12850|3156
1662455100000|2022-09-06 09:05:00|12855|12850|12850|12840|12855|12850|12845|12840|1634
1662455400000|2022-09-06 09:10:00|12840|12830|12849|12830|12850|12831|12840|12820|2004
1662455700000|2022-09-06 09:15:00|12850|12834|12848|12830|12853|12835|12845|12830|1125
1662456000000|2022-09-06 09:20:00|12849|12839|12848|12839|12849|12841|12848|12839|33
1662456300000|2022-09-06 09:25:00|12849|12843|12860|12845|12860|12847|12848|12839|1187
1662456600000|2022-09-06 09:30:00|12858|12846|12855|12839|12858|12848|12853|12839|162
1662456900000|2022-09-06 09:35:00|12852|12840|12855|12839|12855|12843|12852|12839|302
1662457200000|2022-09-06 09:40:00||12849||12839||12850||12839|148
1662457500000|2022-09-06 09:45:00||12840||12845||12845||12840|415
1662457800000|2022-09-06 09:50:00|12858|12855|12860|12852|12860|12855|12858|12845|4571
1662458100000|2022-09-06 09:55:00|12868|12860|12870|12862|12873|12870|12865|12860|3526
1662458400000|2022-09-06 10:00:00|12873|12870|12869|12862|12873|12870|12869|12862|3053
1662458700000|2022-09-06 10:05:00|||||||||160
1662459000000|2022-09-06 10:10:00|12865|12865|12877|12865|12877|12867|12865|12865|2146
1662459300000|2022-09-06 10:15:00|12880|12867|12889|12865|12890|12881|12880|12865|1979
1662459600000|2022-09-06 10:20:00|12887|12875|12898|12874|12898|12886|12885|12865|4321
1662459900000|2022-09-06 10:25:00|12900|12876|12895|12874|12900|12898|12890|12865|3151
1662460200000|2022-09-06 10:30:00|12898|12872|12898|12869|12900|12882|12877|12868|722
1662460500000|2022-09-06 10:35:00|12897|12870|12878|12869|12900|12870|12878|12869|106
1662460800000|2022-09-06 10:40:00|12877|12876|12883|12869|12896|12876|12877|12869|1224
1662461100000|2022-09-06 10:45:00|12892||12890||12900||12877||704
1662461400000|2022-09-06 10:50:00|12900|12870|12868|12862|12900|12870|12866|12860|1681
1662461700000|2022-09-06 10:55:00|12870|12863|12880|12863|12895|12871|12868|12863|1160
1662462000000|2022-09-06 11:00:00|12877|12879|12880|12870|12890|12885|12875|12870|26358
1662462300000|2022-09-06 11:05:00|12878|12863|12880|12866|12880|12872|12875|12863|3331
1662462600000|2022-09-06 11:10:00|12885|12869|12884|12875|12891|12885|12875|12866|3402
1662462900000|2022-09-06 11:15:00|12889|12876|12889|12881|12889|12881|12885|12876|2709
1662463200000|2022-09-06 11:20:00|12888|12880|12870|12860|12889|12882|12867|12860|22162
1662463500000|2022-09-06 11:25:00|12866|12862|12864|12860|12870|12862|12862|12860|1670
1662463800000|2022-09-06 11:30:00|12860|12859|12866|12856|12870|12859|12850|12846|7487
1662464100000|2022-09-06 11:35:00|12855|12855|12833|12825|12855|12856|12833|12825|5061
1662464400000|2022-09-06 11:40:00|12832|12824|12850|12830|12850|12833|12825|12812|3784
1662464700000|2022-09-06 11:45:00|12847|12840|12850|12830|12850|12842|12847|12830|3387
1662465000000|2022-09-06 11:50:00|12835|12835|12865|12845|12865|12845|12835|12825|2972
1662465300000|2022-09-06 11:55:00|12860|12850|12860|12845|12865|12855|12860|12845|1788
1662465600000|2022-09-06 12:00:00|12850|12850|12855|12846|12864|12850|12850|12845|6333
1662465900000|2022-09-06 12:05:00|12853|12850|12890|12862|12890|12873|12853|12845|11621
1662466200000|2022-09-06 12:10:00|12885|12870|12883|12874|12885|12880|12881|12856|2402
1662466500000|2022-09-06 12:15:00|12880|12866|12854|12840|12880|12866|12853|12840|2527
1662466800000|2022-09-06 12:20:00|12850|12835|12845|12835|12850|12835|12840|12835|2464
1662467100000|2022-09-06 12:25:00|12850|12836|12848|12830|12862|12850|12840|12820|9150
1662467400000|2022-09-06 12:30:00|12846|12832|12842|12830|12850|12840|12840|12830|7988
1662467700000|2022-09-06 12:35:00|12843|12831|12880|12852|12880|12856|12843|12825|2780
1662468000000|2022-09-06 12:40:00|12873|12849|12868|12850|12875|12860|12854|12847|2557
1662468300000|2022-09-06 12:45:00|12864|12847|12862|12852|12868|12852|12845|12835|4970
1662468600000|2022-09-06 12:50:00|12875|12854|12860|12845|12875|12867|12860|12845|3984
1662468900000|2022-09-06 12:55:00|12859|12852|12858|12850|12860|12852|12850|12845|1662
1662469200000|2022-09-06 13:00:00|12855|12845|12867|12846|12875|12870|12855|12845|7411
1662469500000|2022-09-06 13:05:00|12850|12845|12847|12817|12862|12845|12820|12817|8153
1662469800000|2022-09-06 13:10:00|12840|12820|12838|12821|12846|12821|12820|12815|2061
1662470100000|2022-09-06 13:15:00|12832|12827|12844|12825|12844|12838|12825|12822|3284
1662470400000|2022-09-06 13:20:00|12834|12822|12825|12815|12838|12825|12820|12815|5539
1662470700000|2022-09-06 13:25:00|12817|12817|12800|12792|12817|12817|12758|12752|57227
1662471000000|2022-09-06 13:30:00|12793|12782|12718|12717|12862|12860|12711|12709|554774
1662471300000|2022-09-06 13:35:00|12719|12716|12704|12701|12775|12773|12695|12693|327202
1662471600000|2022-09-06 13:40:00|12706|12704|12702|12699|12760|12759|12690|12689|415199
1662471900000|2022-09-06 13:45:00|12705|12700|12640|12639|12724|12723|12640|12639|325347
1662472200000|2022-09-06 13:50:00|12639|12637|12571|12568|12654|12652|12563|12561|425614
1662472500000|2022-09-06 13:55:00|12567|12567|12593|12592|12597|12596|12557|12556|321917
1662472800000|2022-09-06 14:00:00|12594|12593|12518|12517|12594|12593|12484|12476|707540
1662473100000|2022-09-06 14:05:00|12519|12516|12523|12521|12537|12535|12495|12494|251450
1662473400000|2022-09-06 14:10:00|12525|12522|12530|12528|12543|12542|12483|12481|384850
1662473700000|2022-09-06 14:15:00|12529|12526|12547|12545|12549|12547|12503|12501|275106
1662474000000|2022-09-06 14:20:00|12546|12544|12530|12528|12551|12550|12507|12505|257672
1662474300000|2022-09-06 14:25:00|12531|12529|12595|12593|12609|12608|12516|12515|305393
1662474600000|2022-09-06 14:30:00|12596|12594|12592|12590|12596|12594|12563|12561|220496
1662474900000|2022-09-06 14:35:00|12594|12591|12613|12610|12626|12624|12557|12555|192919
1662475200000|2022-09-06 14:40:00|12614|12611|12639|12637|12667|12666|12609|12607|297239
1662475500000|2022-09-06 14:45:00|12637|12636|12617|12616|12650|12649|12607|12606|178616
1662475800000|2022-09-06 14:50:00|12618|12615|12672|12670|12697|12696|12611|12609|269792
1662476100000|2022-09-06 14:55:00|12671|12669|12693|12691|12725|12723|12665|12663|291279
1662476400000|2022-09-06 15:00:00|12694|12692|12667|12666|12694|12693|12636|12634|363522
1662476700000|2022-09-06 15:05:00|12668|12667|12701|12699|12729|12727|12653|12651|232389
1662477000000|2022-09-06 15:10:00|12703|12701|12692|12691|12708|12707|12660|12657|198743
1662477300000|2022-09-06 15:15:00|12694|12692|12669|12666|12700|12699|12654|12652|169887
1662477600000|2022-09-06 15:20:00|12667|12665|12689|12688|12699|12698|12644|12643|154345
1662477900000|2022-09-06 15:25:00|12690|12690|12652|12649|12713|12711|12647|12645|187065
1662478200000|2022-09-06 15:30:00|12650|12648|12694|12692|12735|12733|12645|12643|288633
1662478500000|2022-09-06 15:35:00|12697|12695|12662|12660|12710|12708|12651|12650|144078
1662478800000|2022-09-06 15:40:00|12659|12658|12694|12692|12725|12724|12656|12655|220952
1662479100000|2022-09-06 15:45:00|12698|12696|12663|12661|12712|12710|12657|12656|134882
1662479400000|2022-09-06 15:50:00|12662|12660|12701|12699|12711|12710|12649|12647|171482
1662479700000|2022-09-06 15:55:00|12700|12698|12709|12706|12720|12719|12692|12690|143876
1662480000000|2022-09-06 16:00:00|12708|12707|12713|12711|12731|12730|12700|12697|188760
1662480300000|2022-09-06 16:05:00|12712|12712|12666|12664|12734|12732|12656|12654|238394
1662480600000|2022-09-06 16:10:00|12664|12663|12664|12661|12673|12672|12649|12648|131213
1662480900000|2022-09-06 16:15:00|12663|12662|12626|12623|12669|12668|12617|12615|215048
1662481200000|2022-09-06 16:20:00|12625|12624|12602|12601|12632|12630|12593|12591|222900
1662481500000|2022-09-06 16:25:00|12603|12600|12623|12622|12628|12627|12581|12579|177796
1662481800000|2022-09-06 16:30:00|12624|12623|12616|12613|12635|12634|12611|12610|81701
1662482100000|2022-09-06 16:35:00|12615|12614|12617|12615|12637|12636|12609|12607|165973
1662482400000|2022-09-06 16:40:00|12619|12617|12653|12651|12655|12654|12597|12596|106490
1662482700000|2022-09-06 16:45:00|12652|12650|12646|12644|12655|12653|12630|12628|85280
1662483000000|2022-09-06 16:50:00|12647|12646|12654|12652|12659|12658|12622|12621|116046
1662483300000|2022-09-06 16:55:00|12653|12653|12644|12642|12670|12669|12634|12633|108725
1662483600000|2022-09-06 17:00:00|12643|12641|12617|12616|12649|12648|12606|12603|171343
1662483900000|2022-09-06 17:05:00|12620|12618|12564|12563|12620|12619|12563|12561|164470
1662484200000|2022-09-06 17:10:00|12565|12562|12549|12548|12580|12579|12545|12544|185971
1662484500000|2022-09-06 17:15:00|12550|12547|12577|12575|12583|12581|12539|12536|171182
1662484800000|2022-09-06 17:20:00|12576|12574|12576|12574|12588|12586|12562|12561|106268
1662485100000|2022-09-06 17:25:00|12575|12575|12567|12565|12583|12581|12565|12563|90474
1662485400000|2022-09-06 17:30:00|12566|12566|12592|12590|12607|12606|12557|12556|141608
1662485700000|2022-09-06 17:35:00|12591|12589|12595|12592|12599|12598|12572|12571|102616
1662486000000|2022-09-06 17:40:00|12594|12593|12580|12578|12595|12594|12557|12556|85497
1662486300000|2022-09-06 17:45:00|12581|12579|12561|12558|12594|12593|12557|12555|113125
1662486600000|2022-09-06 17:50:00|12559|12557|12555|12554|12571|12569|12535|12533|179519
1662486900000|2022-09-06 17:55:00|12554|12553|12585|12584|12592|12591|12554|12552|146446
1662487200000|2022-09-06 18:00:00|12587|12585|12591|12590|12614|12613|12578|12576|178603
1662487500000|2022-09-06 18:05:00|12592|12591|12595|12593|12602|12600|12576|12575|95407
1662487800000|2022-09-06 18:10:00|12596|12594|12635|12634|12651|12650|12596|12594|196163
1662488100000|2022-09-06 18:15:00|12633|12632|12638|12636|12648|12646|12626|12625|145884
1662488400000|2022-09-06 18:20:00|12639|12637|12629|12627|12644|12643|12612|12611|85523
1662488700000|2022-09-06 18:25:00|12628|12626|12615|12613|12636|12635|12603|12601|68744
1662489000000|2022-09-06 18:30:00|12614|12612|12607|12606|12622|12621|12585|12583|131761
1662489300000|2022-09-06 18:35:00|12608|12607|12614|12611|12631|12630|12590|12589|97105
1662489600000|2022-09-06 18:40:00|12616|12613|12594|12593|12616|12614|12586|12585|94946
1662489900000|2022-09-06 18:45:00|12593|12592|12610|12609|12612|12610|12575|12574|132477
1662490200000|2022-09-06 18:50:00|12612|12610|12599|12597|12612|12610|12569|12566|117368
1662490500000|2022-09-06 18:55:00|12600|12598|12604|12602|12624|12623|12590|12588|127798
1662490800000|2022-09-06 19:00:00|12605|12603|12590|12589|12615|12614|12579|12577|151598
1662491100000|2022-09-06 19:05:00|12593|12590|12635|12635|12638|12636|12583|12582|174490
1662491400000|2022-09-06 19:10:00|12638|12632|12635|12633|12655|12654|12624|12623|185944
1662491700000|2022-09-06 19:15:00|12634|12632|12639|12637|12671|12668|12628|12626|188432
1662492000000|2022-09-06 19:20:00|12638|12636|12650|12648|12657|12655|12608|12605|214407
1662492300000|2022-09-06 19:25:00|12647|12646|12631|12629|12660|12658|12628|12627|173825
1662492600000|2022-09-06 19:30:00|12632|12630|12610|12608|12632|12630|12588|12587|262485
1662492900000|2022-09-06 19:35:00|12611|12609|12604|12601|12617|12616|12597|12596|162085
1662493200000|2022-09-06 19:40:00|12602|12600|12638|12636|12644|12643|12599|12597|305168
1662493500000|2022-09-06 19:45:00|12637|12637|12630|12627|12645|12644|12606|12604|302825
1662493800000|2022-09-06 19:50:00|12627|12626|12598|12596|12627|12626|12582|12579|399298
1662494100000|2022-09-06 19:55:00|12599|12597|12611|12610|12625|12622|12571|12570|1441160
1662494400000|2022-09-06 20:00:00|12612|12611|12617|12605|12628|12622|12600|12593|3154012
1662494700000|2022-09-06 20:05:00|12615|12608|12611|12606|12615|12608|12610|12606|3143
1662495000000|2022-09-06 20:10:00|12610|12605|12610|12604|12616|12605|12605|12600|2420
1662495300000|2022-09-06 20:15:00|12616|12603|12613|12611|12616|12611|12611|12600|7326
1662495600000|2022-09-06 20:20:00|12614|12600|12614|12611|12614|12613|12614|12600|1528
1662495900000|2022-09-06 20:25:00|12611|12600|12614|12611|12614|12613|12611|12600|6462
1662496200000|2022-09-06 20:30:00|12611|12600|12616|12611|12616|12611|12611|12600|6536
1662496500000|2022-09-06 20:35:00|12617|12612|12615|12611|12617|12612|12615|12611|752
1662496800000|2022-09-06 20:40:00|12617|12613|12622|12613|12622|12613|12617|12613|1872
1662497100000|2022-09-06 20:45:00|12621|12612|12645|12640|12645|12640|12615|12611|9241
1662497400000|2022-09-06 20:50:00|12642|12611|12630|12618|12642|12618|12625|12611|11469
1662497700000|2022-09-06 20:55:00|12620|12612|12630|12615|12630|12620|12618|12612|3398
1662498000000|2022-09-06 21:00:00|12626|12620|12626|12620|12626|12620|12626|12620|119
1662498300000|2022-09-06 21:05:00|12628|12621|12628|12616|12628|12621|12628|12616|566
1662498600000|2022-09-06 21:10:00|12620||12626||12626||12620||1091
1662498900000|2022-09-06 21:15:00|12622||12622||12622||12622||161
1662499200000|2022-09-06 21:20:00|12621|12619|12621|12616|12621|12619|12621|12616|760
1662499500000|2022-09-06 21:25:00|12618|12615|12618|12615|12618|12615|12617|12615|2377
1662499800000|2022-09-06 21:30:00|12615|12616|12618|12612|12618|12616|12615|12612|2803
1662500100000|2022-09-06 21:35:00|||||||||229
1662500400000|2022-09-06 21:40:00||12611||12611||12611||12611|96
1662500700000|2022-09-06 21:45:00|12616||12618||12618||12616||223
1662501000000|2022-09-06 21:50:00|12615||12615||12615||12615||353
1662501300000|2022-09-06 21:55:00|12618|12615|12618|12612|12618|12615|12618|12611|1278
1662501600000|2022-09-06 22:00:00||12611||12612||12612||12611|292
1662501900000|2022-09-06 22:05:00||12613||12613||12613||12613|308
1662502200000|2022-09-06 22:10:00|12620|12618|12639|12635|12639|12636|12620|12613|7424
1662502500000|2022-09-06 22:15:00|12633|12633|12638|12625|12638|12633|12625|12615|1345
1662502800000|2022-09-06 22:20:00|12633|12626|12625|12621|12633|12626|12625|12615|557
1662503100000|2022-09-06 22:25:00|12626|12620|12626|12625|12626|12625|12626|12620|434
1662503400000|2022-09-06 22:30:00|12633|12626|12625|12620|12633|12628|12625|12620|2933
1662503700000|2022-09-06 22:35:00|12620|12614|12625|12619|12625|12620|12620|12614|595
1662504000000|2022-09-06 22:40:00|12619|12612|12619|12614|12619|12616|12619|12612|394
1662504300000|2022-09-06 22:45:00|12613|12613|12625|12620|12625|12620|12613|12611|1269
1662504600000|2022-09-06 22:50:00|12623|12622|12625|12611|12625|12622|12615|12611|3433
1662504900000|2022-09-06 22:55:00|12624|12612|12621|12612|12624|12612|12621|12612|1147
1662505200000|2022-09-06 23:00:00|12625||12625||12625||12625||186
1662505500000|2022-09-06 23:05:00|12620|12613|12615|12609|12620|12615|12611|12609|4424
1662505800000|2022-09-06 23:10:00|12613|12611|12614|12600|12615|12611|12605|12600|1941
1662506100000|2022-09-06 23:15:00|12609|12602|12609|12602|12610|12608|12607|12602|1038
1662506400000|2022-09-06 23:20:00|12610|12605|12610|12603|12610|12605|12610|12602|737
1662506700000|2022-09-06 23:25:00|12611|12605|12614|12609|12614|12609|12611|12605|569
1662507000000|2022-09-06 23:30:00|12615|12611|12615|12612|12623|12614|12615|12611|2196
1662507300000|2022-09-06 23:35:00|12619|12614|12619|12614|12619|12614|12615|12614|1245
1662507600000|2022-09-06 23:40:00|12623|12615|12619|12614|12624|12616|12619|12614|1113
1662507900000|2022-09-06 23:45:00|12618|12615|12618|12612|12618|12615|12618|12612|2597
1662508200000|2022-09-06 23:50:00|12615|12610|12610|12602|12615|12610|12610|12602|3536
1662508500000|2022-09-06 23:55:00|12609|12601|12604|12601|12609|12604|12602|12601|2535
1662537600000|2022-09-07 08:00:00|12647|12626|12686|12642|12693|12642|12640|12617|875
1662537900000|2022-09-07 08:05:00|12689|12643|12693|12660|12710|12662|12684|12643|816
1662538200000|2022-09-07 08:10:00|12692|12657|12660|12642|12692|12659|12660|12642|464
1662538500000|2022-09-07 08:15:00|12657|12641|12625|12603|12660|12642|12615|12600|3801
1662538800000|2022-09-07 08:20:00|12620|12604|12620|12600|12622|12604|12620|12593|650
1662539100000|2022-09-07 08:25:00|12625|12613|12625|12603|12625|12613|12625|12600|447
1662539400000|2022-09-07 08:30:00|12630|12600|12628|12604|12630|12625|12625|12600|629
1662539700000|2022-09-07 08:35:00|12626|12603|12619|12600|12628|12604|12619|12600|248
1662540000000|2022-09-07 08:40:00|12615|12611|12628|12615|12628|12616|12615|12611|1107
1662540300000|2022-09-07 08:45:00|||||||||211
1662540600000|2022-09-07 08:50:00|12630|12619|12660|12650|12660|12650|12630|12615|4654
1662540900000|2022-09-07 08:55:00|12654|12638|12660|12630|12660|12650|12650|12630|1256
1662541200000|2022-09-07 09:00:00|12658|12617|12654|12619|12660|12619|12646|12608|1
1662541500000|2022-09-07 09:05:00|12657|12620|12649|12621|12660|12624|12649|12614|2
1662541800000|2022-09-07 09:10:00|12638|12620|12649|12614|12649|12621|12638|12602|703
1662542100000|2022-09-07 09:15:00|12648|12612|12649|12630|12649|12630|12648|12612|104
1662542400000|2022-09-07 09:20:00|||||||||304
1662542700000|2022-09-07 09:25:00|||||||||110
1662543000000|2022-09-07 09:30:00||12631||12630||12631||12630|418
1662543300000|2022-09-07 09:35:00|12648|12640|12647|12630|12648|12640|12647|12630|1495
1662543600000|2022-09-07 09:40:00|12649|12632|12649|12630|12649|12632|12648|12630|835
1662543900000|2022-09-07 09:45:00|12648|12632|12649|12630|12649|12632|12647|12630|213
1662544200000|2022-09-07 09:50:00|12648|12633|12649|12630|12649|12633|12647|12630|715
1662544500000|2022-09-07 09:55:00|12651||12652||12654||12650||157
1662544800000|2022-09-07 10:00:00|12648||12652||12652||12647||7
1662545100000|2022-09-07 10:05:00|12651|12632|12651|12630|12652|12632|12645|12630|184
1662545400000|2022-09-07 10:10:00|12650|12634|12652|12630|12652|12634|12647|12630|510
1662545700000|2022-09-07 10:15:00|12648|12617|12650|12630|12652|12630|12647|12617|14
1662546000000|2022-09-07 10:20:00|12652||12652||12652||12641||101
1662546300000|2022-09-07 10:25:00|12654|12631|12654|12631|12654|12639|12648|12631|1085
1662546600000|2022-09-07 10:30:00||12632||12631||12632||12631|153
1662546900000|2022-09-07 10:35:00|12649|12619|12654|12631|12654|12634|12649|12614|614
1662547200000|2022-09-07 10:40:00|12652|12636|12654|12631|12654|12637|12642|12631|55
1662547500000|2022-09-07 10:45:00|12645|12621|12629|12612|12654|12621|12629|12611|937
1662547800000|2022-09-07 10:50:00|12638|12613|12642|12614|12654|12621|12638|12611|506
1662548100000|2022-09-07 10:55:00|12643|12616|12630|12614|12645|12616|12616|12614|1760
1662548400000|2022-09-07 11:00:00|12631|12625|12640|12627|12640|12635|12628|12625|3832
1662548700000|2022-09-07 11:05:00|12633|12632|12640|12621|12640|12632|12631|12621|13614
1662549000000|2022-09-07 11:10:00|12639|12622|12635|12625|12640|12625|12635|12621|658
1662549300000|2022-09-07 11:15:00|12640|12626|12640|12625|12640|12626|12640|12625|2562
1662549600000|2022-09-07 11:20:00|12639|12628|12636|12628|12639|12635|12635|12628|1555
1662549900000|2022-09-07 11:25:00|||||||||442
1662550200000|2022-09-07 11:30:00|12632|12621|12633|12625|12636|12625|12632|12621|1329
1662550500000|2022-09-07 11:35:00|12632|12621|12589|12562|12633|12628|12583|12562|5678
1662550800000|2022-09-07 11:40:00|12588|12563|12610|12580|12610|12583|12573|12563|3642
1662551100000|2022-09-07 11:45:00|12609|12581|12598|12580|12610|12583|12589|12574|1347
1662551400000|2022-09-07 11:50:00|12597|12574|12596|12574|12597|12574|12583|12574|1546
1662551700000|2022-09-07 11:55:00|12588|12575|12596|12574|12596|12588|12578|12574|2481
1662552000000|2022-09-07 12:00:00|12588|12580|12596|12580|12596|12588|12588|12580|1127
1662552300000|2022-09-07 12:05:00|12592|12577|12582|12562|12596|12585|12570|12562|8362
1662552600000|2022-09-07 12:10:00|12574|12566|12585|12566|12585|12571|12570|12566|3353
1662552900000|2022-09-07 12:15:00|12583|12568|12584|12575|12585|12576|12580|12568|2853
1662553200000|2022-09-07 12:20:00|12585|12577|12584|12568|12589|12577|12574|12568|2856
1662553500000|2022-09-07 12:25:00|12580||12580||12580||12580||958
1662553800000|2022-09-07 12:30:00|12575|12571|12595|12588|12595|12588|12575|12568|2210
1662554100000|2022-09-07 12:35:00|12596|12590|12611|12603|12611|12605|12594|12568|3409
1662554400000|2022-09-07 12:40:00|12619|12605|12607|12586|12619|12615|12600|12584|2964
1662554700000|2022-09-07 12:45:00|12608|12590|12600|12593|12608|12595|12595|12590|1285
1662555000000|2022-09-07 12:50:00|12608|12592|12585|12575|12608|12592|12578|12575|4765
1662555300000|2022-09-07 12:55:00|12589|12581|12590|12580|12590|12581|12589|12580|1116
1662555600000|2022-09-07 13:00:00|12594|12582|12600|12587|12600|12594|12594|12580|1743
1662555900000|2022-09-07 13:05:00|12602|12594|12615|12595|12615|12613|12602|12594|6531
1662556200000|2022-09-07 13:10:00|12611|12602|12615|12600|12615|12609|12609|12595|6537
1662556500000|2022-09-07 13:15:00|12619|12615|12636|12630|12636|12630|12619|12615|4420
1662556800000|2022-09-07 13:20:00|12640|12631|12639|12630|12640|12638|12630|12622|11672
1662557100000|2022-09-07 13:25:00|12629|12615|12634|12612|12639|12615|12606|12600|27331
1662557400000|2022-09-07 13:30:00|12633|12616|12635|12631|12674|12670|12584|12580|386948
1662557700000|2022-09-07 13:35:00|12632|12629|12697|12696|12714|12713|12626|12625|450108
1662558000000|2022-09-07 13:40:00|12702|12698|12670|12669|12711|12709|12640|12638|356829
1662558300000|2022-09-07 13:45:00|12669|12667|12676|12674|12695|12693|12655|12652|281579
1662558600000|2022-09-07 13:50:00|12675|12673|12651|12649|12688|12685|12637|12636|301728
1662558900000|2022-09-07 13:55:00|12652|12650|12624|12623|12670|12669|12597|12594|337456
1662559200000|2022-09-07 14:00:00|12625|12624|12607|12604|12628|12626|12560|12558|350822
1662559500000|2022-09-07 14:05:00|12608|12605|12596|12594|12624|12622|12586|12585|202044
1662559800000|2022-09-07 14:10:00|12598|12595|12559|12557|12615|12613|12557|12555|257572
1662560100000|2022-09-07 14:15:00|12558|12558|12590|12588|12596|12594|12541|12540|291278
1662560400000|2022-09-07 14:20:00|12589|12587|12577|12575|12613|12611|12563|12562|265264
1662560700000|2022-09-07 14:25:00|12575|12572|12610|12609|12619|12617|12554|12552|255417
1662561000000|2022-09-07 14:30:00|12609|12608|12625|12624|12664|12662|12609|12607|210877
1662561300000|2022-09-07 14:35:00|12627|12626|12616|12614|12643|12642|12606|12605|192892
1662561600000|2022-09-07 14:40:00|12618|12616|12608|12605|12620|12618|12583|12582|217525
1662561900000|2022-09-07 14:45:00|12606|12604|12618|12616|12622|12620|12594|12593|124765
1662562200000|2022-09-07 14:50:00|12617|12617|12635|12634|12650|12648|12610|12608|162243
1662562500000|2022-09-07 14:55:00|12636|12635|12643|12641|12654|12652|12628|12626|126412
1662562800000|2022-09-07 15:00:00|12642|12640|12675|12673|12682|12681|12620|12619|213260
1662563100000|2022-09-07 15:05:00|12673|12672|12699|12697|12711|12710|12670|12669|239576
1662563400000|2022-09-07 15:10:00|12698|12698|12727|12725|12743|12742|12697|12696|254271
1662563700000|2022-09-07 15:15:00|12726|12724|12722|12721|12732|12730|12704|12703|184303
1662564000000|2022-09-07 15:20:00|12723|12722|12734|12733|12739|12738|12716|12715|142763
1662564300000|2022-09-07 15:25:00|12735|12734|12714|12713|12738|12737|12710|12709|163731
1662564600000|2022-09-07 15:30:00|12716|12715|12712|12710|12748|12746|12703|12702|148448
1662564900000|2022-09-07 15:35:00|12713|12711|12714|12713|12725|12724|12710|12708|94684
1662565200000|2022-09-07 15:40:00|12716|12714|12697|12695|12728|12726|12690|12688|123450
1662565500000|2022-09-07 15:45:00|12698|12696|12748|12746|12748|12747|12698|12696|168026
1662565800000|2022-09-07 15:50:00|12747|12747|12779|12778|12779|12778|12747|12746|228043
1662566100000|2022-09-07 15:55:00|12780|12779|12763|12762|12791|12790|12759|12758|195637
1662566400000|2022-09-07 16:00:00|12764|12763|12747|12745|12780|12779|12742|12741|173694
1662566700000|2022-09-07 16:05:00|12748|12747|12763|12762|12766|12765|12734|12733|131713
1662567000000|2022-09-07 16:10:00|12762|12761|12739|12737|12765|12764|12736|12734|111985
1662567300000|2022-09-07 16:15:00|12738|12736|12745|12744|12753|12752|12729|12728|125362
1662567600000|2022-09-07 16:20:00|12744|12743|12740|12739|12753|12752|12724|12723|152951
1662567900000|2022-09-07 16:25:00|12739|12738|12745|12743|12756|12754|12732|12731|92308
1662568200000|2022-09-07 16:30:00|12744|12744|12752|12750|12753|12752|12728|12727|105498
1662568500000|2022-09-07 16:35:00|12753|12751|12783|12781|12783|12781|12739|12737|158547
1662568800000|2022-09-07 16:40:00|12782|12780|12811|12809|12828|12827|12775|12774|378800
1662569100000|2022-09-07 16:45:00|12810|12808|12824|12823|12840|12838|12800|12799|230152
1662569400000|2022-09-07 16:50:00|12823|12822|12804|12803|12829|12828|12799|12797|107118
1662569700000|2022-09-07 16:55:00|12800|12799|12799|12797|12801|12799|12780|12778|100153
1662570000000|2022-09-07 17:00:00|12800|12799|12814|12813|12820|12819|12792|12791|149433
1662570300000|2022-09-07 17:05:00|12813|12811|12815|12813|12824|12823|12805|12802|163218
1662570600000|2022-09-07 17:10:00|12814|12812|12796|12794|12816|12815|12787|12786|116468
1662570900000|2022-09-07 17:15:00|12797|12795|12791|12789|12807|12806|12788|12786|131488
1662571200000|2022-09-07 17:20:00|12790|12788|12796|12795|12814|12812|12788|12787|112435
1662571500000|2022-09-07 17:25:00|12797|12794|12786|12785|12797|12795|12780|12778|126581
1662571800000|2022-09-07 17:30:00|12787|12786|12819|12817|12823|12822|12784|12783|140926
1662572100000|2022-09-07 17:35:00|12817|12816|12839|12837|12848|12846|12816|12815|176679
1662572400000|2022-09-07 17:40:00|12838|12836|12857|12855|12865|12863|12835|12834|172186
1662572700000|2022-09-07 17:45:00|12856|12854|12859|12857|12866|12865|12845|12844|161051
1662573000000|2022-09-07 17:50:00|12856|12858|12873|12872|12873|12872|12847|12846|182217
1662573300000|2022-09-07 17:55:00|12874|12873|12858|12856|12874|12873|12850|12849|115670
1662573600000|2022-09-07 18:00:00|12859|12858|12927|12926|12930|12929|12852|12851|337113
1662573900000|2022-09-07 18:05:00|12928|12927|12894|12892|12931|12930|12889|12888|164234
1662574200000|2022-09-07 18:10:00|12893|12891|12885|12884|12896|12894|12879|12877|161698
1662574500000|2022-09-07 18:15:00|12884|12883|12862|12860|12900|12899|12860|12859|162337
1662574800000|2022-09-07 18:20:00|12863|12861|12877|12875|12878|12877|12859|12858|117880
1662575100000|2022-09-07 18:25:00|12876|12874|12917|12915|12920|12918|12873|12872|217806
1662575400000|2022-09-07 18:30:00|12918|12916|12928|12927|12933|12932|12902|12901|285032
1662575700000|2022-09-07 18:35:00|12927|12926|12927|12926|12940|12938|12918|12917|173477
1662576000000|2022-09-07 18:40:00|12924|12923|12927|12926|12944|12942|12919|12918|106019
1662576300000|2022-09-07 18:45:00|12926|12925|12921|12920|12931|12930|12912|12911|145580
1662576600000|2022-09-07 18:50:00|12920|12919|12932|12930|12932|12931|12909|12908|175010
1662576900000|2022-09-07 18:55:00|12931|12929|12921|12921|12944|12943|12915|12914|151846
1662577200000|2022-09-07 19:00:00|12922|12920|12937|12936|12937|12936|12905|12904|173265
1662577500000|2022-09-07 19:05:00|12938|12937|12966|12965|12966|12966|12925|12924|206119
1662577800000|2022-09-07 19:10:00|12967|12966|12968|12967|12968|12967|12951|12950|177856
1662578100000|2022-09-07 19:15:00|12969|12968|12945|12944|12976|12975|12941|12940|193733
1662578400000|2022-09-07 19:20:00|12944|12943|12957|12956|12959|12958|12935|12934|167015
1662578700000|2022-09-07 19:25:00|12956|12955|12965|12963|12973|12972|12955|12954|224276
1662579000000|2022-09-07 19:30:00|12964|12964|12951|12950|12969|12967|12949|12947|205749
1662579300000|2022-09-07 19:35:00|12952|12951|12939|12937|12954|12953|12930|12929|246365
1662579600000|2022-09-07 19:40:00|12938|12936|12933|12931|12943|12942|12913|12912|295349
1662579900000|2022-09-07 19:45:00|12932|12932|12947|12946|12952|12951|12924|12923|317953
1662580200000|2022-09-07 19:50:00|12948|12947|12969|12968|12975|12973|12926|12925|699381
1662580500000|2022-09-07 19:55:00|12970|12967|12945|12943|12970|12967|12944|12943|1367543
1662580800000|2022-09-07 20:00:00|12948|12940|12948|12940|12949|12948|12945|12937|5932151
1662581100000|2022-09-07 20:05:00|12946|12944|12945|12940|12946|12944|12944|12940|5861
1662581400000|2022-09-07 20:10:00|12944|12938|12948|12940|12950|12948|12940|12935|24134
1662581700000|2022-09-07 20:15:00|12946|12941|12948|12941|12948|12942|12946|12940|1431
1662582000000|2022-09-07 20:20:00|12945|12945|12948|12941|12948|12945|12944|12941|11069
1662582300000|2022-09-07 20:25:00|12950|12944|12948|12945|12950|12948|12948|12944|3600
1662582600000|2022-09-07 20:30:00|12947|12944|12946|12940|12947|12945|12944|12940|1333
1662582900000|2022-09-07 20:35:00|12947|12942|12948|12944|12948|12944|12947|12942|689
1662583200000|2022-09-07 20:40:00|12947|12943|12947|12943|12947|12943|12947|12943|567
1662583500000|2022-09-07 20:45:00|12946|12941|12946|12942|12946|12942|12946|12941|1282
1662583800000|2022-09-07 20:50:00|||||||||254
1662584100000|2022-09-07 20:55:00||12943||12941||12943||12941|317
1662584400000|2022-09-07 21:00:00|12945|12942|12945|12942|12945|12942|12945|12942|11
1662584700000|2022-09-07 21:05:00|||||||||216
1662585000000|2022-09-07 21:10:00|12946|12944|12947|12945|12947|12945|12946|12944|1226
1662585300000|2022-09-07 21:15:00|12948|12946|12959|12950|12959|12952|12948|12946|6091
1662585600000|2022-09-07 21:20:00|12954|12948|12948|12946|12957|12948|12948|12945|2234
1662585900000|2022-09-07 21:25:00|12946|12945|12948|12945|12948|12945|12946|12945|833
1662586200000|2022-09-07 21:30:00|12947||12949||12949||12947||933
1662586500000|2022-09-07 21:35:00|12955|12948|12955|12948|12955|12948|12955|12948|1737
1662586800000|2022-09-07 21:40:00|12959|12950|12960|12959|12960|12959|12959|12948|5025
1662587100000|2022-09-07 21:45:00||12950||12959||12959||12950|3055
1662587400000|2022-09-07 21:50:00||12956||12959||12959||12956|529
1662587700000|2022-09-07 21:55:00|12959|12956|12959|12950|12959|12959|12959|12950|1277
1662588000000|2022-09-07 22:00:00|12960|12951|12963|12956|12963|12958|12960|12950|8075
1662588300000|2022-09-07 22:05:00|12965|12958|12963|12959|12965|12963|12963|12958|2091
1662588600000|2022-09-07 22:10:00|12965|12960|12967|12963|12967|12965|12965|12960|1562
1662588900000|2022-09-07 22:15:00|12965|12958|12973|12960|12973|12961|12965|12958|2788
1662589200000|2022-09-07 22:20:00|12972|12961|12972|12961|12972|12966|12972|12940|3288
1662589500000|2022-09-07 22:25:00|12970|12964|12971|12965|12971|12967|12970|12964|1809
1662589800000|2022-09-07 22:30:00|12969|12960|12962|12956|12969|12960|12962|12955|1036
1662590100000|2022-09-07 22:35:00|12959|12960|12959|12955|12964|12960|12958|12955|2443
1662590400000|2022-09-07 22:40:00|12958|12951|12964|12949|12964|12959|12955|12949|5409
1662590700000|2022-09-07 22:45:00|12959|12950|12962|12952|12962|12953|12955|12950|417
1662591000000|2022-09-07 22:50:00|12956|12951|12956|12950|12956|12951|12952|12949|224
1662591300000|2022-09-07 22:55:00|12965|12949|12963|12954|12965|12956|12960|12949|790
1662591600000|2022-09-07 23:00:00|12957|12952|12959|12953|12959|12953|12957|12952|446
1662591900000|2022-09-07 23:05:00|12958|12955|12960|12956|12964|12957|12955|12952|1645
1662592200000|2022-09-07 23:10:00|12964|12958|12965|12952|12965|12958|12960|12952|747
1662592500000|2022-09-07 23:15:00|12959|12955|12964|12955|12965|12955|12959|12955|224
1662592800000|2022-09-07 23:20:00|12955|12953|12955|12952|12955|12953|12955|12952|974
1662593100000|2022-09-07 23:25:00|12952|12951|12964|12951|12964|12951|12952|12951|1639
1662593400000|2022-09-07 23:30:00|12958|12955|12946|12940|12958|12955|12946|12940|2369
1662593700000|2022-09-07 23:35:00|12947|12946|12950|12935|12950|12946|12938|12935|3429
1662594000000|2022-09-07 23:40:00|12940|12936|12945|12941|12950|12941|12940|12936|1474
1662594300000|2022-09-07 23:45:00|12943|12942|12945|12941|12945|12942|12943|12940|2432
1662594600000|2022-09-07 23:50:00|12947|12940|12939|12929|12947|12942|12939|12929|1482
1662594900000|2022-09-07 23:55:00|12935|12931|12945|12940|12945|12940|12931|12931|2787
1662624000000|2022-09-08 08:00:00|12940|12891|12929|12913|12960|12913|12903|12884|1986
1662624300000|2022-09-08 08:05:00|12928|12915|12894|12884|12928|12915|12894|12884|944
1662624600000|2022-09-08 08:10:00|12891|12874|12911|12878|12936|12884|12884|12874|2388
1662624900000|2022-09-08 08:15:00|12908|12880|12928|12910|12943|12910|12906|12874|632
1662625200000|2022-09-08 08:20:00|12931|12901|12927|12890|12932|12910|12926|12888|977
1662625500000|2022-09-08 08:25:00|12929|12891|12920|12904|12929|12904|12904|12890|256
1662625800000|2022-09-08 08:30:00|12919||12920||12920||12909||278
1662626100000|2022-09-08 08:35:00|||||||||388
1662626400000|2022-09-08 08:40:00|||||||||6
1662626700000|2022-09-08 08:45:00|12929|12906|12930|12920|12949|12920|12920|12904|1266
1662627000000|2022-09-08 08:50:00|12932|12913|12935|12912|12941|12930|12930|12910|1518
1662627300000|2022-09-08 08:55:00|12929|12913|12939|12915|12946|12919|12900|12874|5734
1662627600000|2022-09-08 09:00:00|12940|12911|12942|12918|12944|12918|12936|12909|16
1662627900000|2022-09-08 09:05:00|12940|12912|12925|12913|12943|12917|12925|12909|25
1662628200000|2022-09-08 09:10:00|12923||12920||12925||12918||97
1662628500000|2022-09-08 09:15:00|12912|12887|12920|12897|12920|12897|12912|12885|1229
1662628800000|2022-09-08 09:20:00||12892||12905||12905||12892|24
1662629100000|2022-09-08 09:25:00|12932|12893|12930|12899|12932|12907|12930|12893|131
1662629400000|2022-09-08 09:30:00|12923|12900|12915|12900|12930|12900|12915|12890|95
1662629700000|2022-09-08 09:35:00|12924|12901|12925|12904|12930|12904|12915|12900|497
1662630000000|2022-09-08 09:40:00|12923|12905|12923|12900|12923|12905|12923|12900|27
1662630300000|2022-09-08 09:45:00|12925|12901|12920|12901|12925|12903|12918|12900|208
1662630600000|2022-09-08 09:50:00|12912|12902|12920|12900|12920|12902|12912|12900|90
1662630900000|2022-09-08 09:55:00|12930|12901|12925|12903|12930|12904|12925|12900|106
1662631200000|2022-09-08 10:00:00||12904||12905||12906||12902|15
1662631500000|2022-09-08 10:05:00|12924|12906|12925|12907|12925|12907|12915|12905|352
1662631800000|2022-09-08 10:10:00||12908||12912||12912||12905|187
1662632100000|2022-09-08 10:15:00|12919|12911|12925|12911|12925|12917|12919|12911|160
1662632400000|2022-09-08 10:20:00||12912||12911||12912||12911|3
1662632700000|2022-09-08 10:25:00|12929|12918|12939|12924|12939|12924|12928|12911|237
1662633000000|2022-09-08 10:30:00|12936|12911|12936|12918|12939|12924|12915|12911|1793
1662633300000|2022-09-08 10:35:00|12938|12915|12939|12916|12939|12916|12936|12915|156
1662633600000|2022-09-08 10:40:00|12933|12915|12938|12916|12939|12920|12933|12915|34
1662633900000|2022-09-08 10:45:00|12937|12915|12950|12930|12951|12934|12937|12915|1336
1662634200000|2022-09-08 10:50:00|12948|12929|12948|12930|12948|12931|12948|12929|134
1662634500000|2022-09-08 10:55:00|12946|12940|12940|12925|12948|12941|12937|12925|1862
1662634800000|2022-09-08 11:00:00|12937|12929|12970|12950|12970|12962|12937|12925|10727
1662635100000|2022-09-08 11:05:00|12967|12946|12950|12943|12970|12953|12948|12943|2124
1662635400000|2022-09-08 11:10:00|12948|12939|12960|12945|12960|12955|12948|12939|4268
1662635700000|2022-09-08 11:15:00|12956|12950|12960|12945|12960|12950|12953|12945|1304
1662636000000|2022-09-08 11:20:00|12956|12941|12959|12935|12960|12943|12940|12935|2494
1662636300000|2022-09-08 11:25:00|12960|12936|12960|12937|12960|12937|12945|12936|735
1662636600000|2022-09-08 11:30:00|12959|12936|12955|12935|12960|12938|12938|12935|3660
1662636900000|2022-09-08 11:35:00|12954|12936|12951|12920|12955|12936|12925|12911|5644
1662637200000|2022-09-08 11:40:00|12949|12921|12942|12930|12955|12940|12940|12913|4728
1662637500000|2022-09-08 11:45:00|12935|12932|12942|12931|12942|12932|12933|12930|5681
1662637800000|2022-09-08 11:50:00|12941|12933|12950|12940|12955|12940|12941|12933|3137
1662638100000|2022-09-08 11:55:00|12948|12936|12950|12936|12950|12949|12940|12936|6492
1662638400000|2022-09-08 12:00:00|12944|12939|12949|12935|12950|12939|12944|12920|4613
1662638700000|2022-09-08 12:05:00|12939|12931|12948|12935|12950|12935|12939|12926|4342
1662639000000|2022-09-08 12:10:00|12950|12940|12943|12935|12950|12942|12940|12935|3404
1662639300000|2022-09-08 12:15:00|12942|12926|12930|12920|12980|12960|12914|12910|14270
1662639600000|2022-09-08 12:20:00|12946|12928|12960|12946|12960|12946|12940|12927|1997
1662639900000|2022-09-08 12:25:00|12970|12953|12974|12954|12975|12960|12953|12927|6060
1662640200000|2022-09-08 12:30:00|12970|12963|12914|12898|12974|12963|12911|12898|13901
1662640500000|2022-09-08 12:35:00|12913|12901|12926|12910|12927|12917|12900|12890|10002
1662640800000|2022-09-08 12:40:00|12925|12890|12899|12881|12927|12912|12899|12880|6952
1662641100000|2022-09-08 12:45:00|12900|12880|12915|12900|12917|12910|12890|12880|6029
1662641400000|2022-09-08 12:50:00|12910|12907|12900|12874|12915|12912|12874|12860|14018
1662641700000|2022-09-08 12:55:00|12897|12884|12880|12864|12897|12889|12859|12855|16933
1662642000000|2022-09-08 13:00:00|12888|12876|12884|12870|12910|12891|12865|12864|12990
1662642300000|2022-09-08 13:05:00|12888|12881|12881|12868|12893|12882|12864|12850|13719
1662642600000|2022-09-08 13:10:00|12880|12875|12848|12843|12893|12877|12848|12843|12884
1662642900000|2022-09-08 13:15:00|12844|12840|12860|12847|12860|12850|12843|12840|19662
1662643200000|2022-09-08 13:20:00|12858|12854|12882|12867|12883|12879|12855|12847|16286
1662643500000|2022-09-08 13:25:00|12881|12870|12780|12766|12883|12870|12724|12720|132304
1662643800000|2022-09-08 13:30:00|12779|12765|12730|12727|12825|12822|12729|12726|936226
1662644100000|2022-09-08 13:35:00|12729|12726|12755|12753|12772|12770|12718|12715|427125
1662644400000|2022-09-08 13:40:00|12757|12755|12861|12858|12871|12869|12718|12717|513115
1662644700000|2022-09-08 13:45:00|12862|12860|12846|12843|12885|12883|12818|12815|410405
1662645000000|2022-09-08 13:50:00|12845|12844|12931|12929|12940|12939|12827|12825|459115
1662645300000|2022-09-08 13:55:00|12930|12928|12903|12900|12953|12952|12895|12893|304425
1662645600000|2022-09-08 14:00:00|12906|12901|12806|12803|12925|12922|12784|12783|367105
1662645900000|2022-09-08 14:05:00|12805|12802|12835|12832|12847|12845|12797|12794|245772
1662646200000|2022-09-08 14:10:00|12834|12830|12821|12819|12856|12853|12799|12797|227296
1662646500000|2022-09-08 14:15:00|12820|12817|12892|12889|12894|12892|12793|12790|257491
1662646800000|2022-09-08 14:20:00|12890|12888|12857|12853|12911|12910|12847|12844|283106
1662647100000|2022-09-08 14:25:00|12856|12852|12869|12866|12883|12881|12840|12839|128535
1662647400000|2022-09-08 14:30:00|12868|12865|12893|12890|12899|12897|12849|12846|186202
1662647700000|2022-09-08 14:35:00|12895|12891|12920|12918|12935|12932|12880|12876|269101
1662648000000|2022-09-08 14:40:00|12922|12919|12953|12951|12955|12954|12908|12904|192210
1662648300000|2022-09-08 14:45:00|12952|12952|12973|12971|12985|12983|12945|12944|313306
1662648600000|2022-09-08 14:50:00|12972|12972|12978|12975|12981|12980|12948|12947|161696
1662648900000|2022-09-08 14:55:00|12977|12974|12989|12986|12993|12990|12962|12959|146036
1662649200000|2022-09-08 15:00:00|12990|12987|13010|13009|13022|13020|12989|12986|259899
1662649500000|2022-09-08 15:05:00|13009|13008|13014|13012|13028|13027|12996|12995|179102
1662649800000|2022-09-08 15:10:00|13013|13011|13008|13006|13020|13019|12990|12988|186237
1662650100000|2022-09-08 15:15:00|13009|13007|12991|12989|13009|13008|12977|12976|155849
1662650400000|2022-09-08 15:20:00|12992|12991|13015|13013|13020|13018|12989|12988|130027
1662650700000|2022-09-08 15:25:00|13018|13014|12991|12988|13018|13016|12989|12988|172277
1662651000000|2022-09-08 15:30:00|12992|12990|12990|12989|12995|12994|12974|12973|137194
1662651300000|2022-09-08 15:35:00|12991|12990|12942|12939|13006|13004|12940|12939|225462
1662651600000|2022-09-08 15:40:00|12941|12940|12949|12947|12952|12950|12920|12918|237216
1662651900000|2022-09-08 15:45:00|12948|12945|12935|12934|12960|12959|12931|12930|124674
1662652200000|2022-09-08 15:50:00|12934|12933|12933|12931|12935|12934|12909|12908|228560
1662652500000|2022-09-08 15:55:00|12935|12934|12924|12922|12941|12940|12919|12917|110197
1662652800000|2022-09-08 16:00:00|12923|12921|12826|12824|12933|12932|12823|12821|332477
1662653100000|2022-09-08 16:05:00|12824|12822|12775|12772|12831|12830|12750|12748|440533
1662653400000|2022-09-08 16:10:00|12773|12771|12764|12762|12779|12776|12731|12727|231630
1662653700000|2022-09-08 16:15:00|12765|12763|12745|12742|12774|12770|12734|12732|257428
1662654000000|2022-09-08 16:20:00|12744|12743|12753|12751|12758|12757|12713|12710|318484
1662654300000|2022-09-08 16:25:00|12752|12750|12768|12765|12773|12771|12738|12735|148954
1662654600000|2022-09-08 16:30:00|12765|12762|12788|12787|12800|12798|12757|12755|203113
1662654900000|2022-09-08 16:35:00|12787|12785|12807|12804|12819|12817|12785|12783|132940
1662655200000|2022-09-08 16:40:00|12806|12802|12853|12851|12856|12855|12791|12790|239635
1662655500000|2022-09-08 16:45:00|12852|12850|12844|12840|12852|12851|12830|12827|141879
1662655800000|2022-09-08 16:50:00|12843|12841|12851|12848|12869|12866|12840|12837|161654
1662656100000|2022-09-08 16:55:00|12852|12850|12830|12827|12865|12862|12827|12826|141758
1662656400000|2022-09-08 17:00:00|12831|12828|12812|12810|12850|12848|12798|12795|181478
1662656700000|2022-09-08 17:05:00|12811|12809|12829|12826|12837|12835|12809|12807|145951
1662657000000|2022-09-08 17:10:00|12830|12827|12905|12903|12907|12904|12828|12827|229733
1662657300000|2022-09-08 17:15:00|12904|12902|12892|12890|12910|12908|12881|12878|101228
1662657600000|2022-09-08 17:20:00|12891|12889|12900|12898|12907|12906|12888|12886|83609
1662657900000|2022-09-08 17:25:00|12898|12896|12897|12895|12911|12908|12872|12870|145265
1662658200000|2022-09-08 17:30:00|12898|12897|12899|12896|12908|12907|12872|12870|125883
1662658500000|2022-09-08 17:35:00|12898|12895|12915|12914|12934|12932|12896|12894|179962
1662658800000|2022-09-08 17:40:00|12917|12915|12914|12913|12925|12924|12904|12901|86392
1662659100000|2022-09-08 17:45:00|12912|12910|12917|12915|12922|12920|12894|12893|82434
1662659400000|2022-09-08 17:50:00|12916|12914|12900|12898|12922|12921|12893|12892|125925
1662659700000|2022-09-08 17:55:00|12899|12897|12880|12877|12900|12899|12844|12843|179331
1662660000000|2022-09-08 18:00:00|12879|12875|12890|12889|12893|12892|12871|12870|96388
1662660300000|2022-09-08 18:05:00|12891|12890|12877|12875|12908|12906|12866|12865|166947
1662660600000|2022-09-08 18:10:00|12878|12876|12877|12875|12897|12895|12873|12871|88728
1662660900000|2022-09-08 18:15:00|12874|12874|12901|12899|12903|12902|12858|12855|123357
1662661200000|2022-09-08 18:20:00|12900|12898|12894|12892|12910|12908|12882|12881|76393
1662661500000|2022-09-08 18:25:00|12893|12891|12894|12892|12903|12902|12880|12878|112224
1662661800000|2022-09-08 18:30:00|12895|12894|12919|12917|12923|12922|12895|12893|104462
1662662100000|2022-09-08 18:35:00|12918|12918|12932|12931|12936|12935|12908|12906|124223
1662662400000|2022-09-08 18:40:00|12933|12932|12901|12898|12936|12935|12862|12859|232353
1662662700000|2022-09-08 18:45:00|12900|12899|12891|12888|12909|12908|12873|12870|106009
1662663000000|2022-09-08 18:50:00|12890|12887|12916|12914|12919|12917|12869|12868|147897
1662663300000|2022-09-08 18:55:00|12915|12912|12897|12895|12917|12915|12890|12888|96640
1662663600000|2022-09-08 19:00:00|12900|12897|12878|12876|12917|12914|12856|12854|214171
1662663900000|2022-09-08 19:05:00|12877|12875|12890|12887|12897|12895|12873|12867|134404
1662664200000|2022-09-08 19:10:00|12889|12886|12912|12911|12915|12912|12882|12880|208122
1662664500000|2022-09-08 19:15:00|12913|12912|12926|12924|12932|12931|12909|12907|182322
1662664800000|2022-09-08 19:20:00|12927|12925|12933|12932|12944|12943|12916|12915|118444
1662665100000|2022-09-08 19:25:00|12932|12930|12932|12930|12938|12937|12922|12921|147239
1662665400000|2022-09-08 19:30:00|12931|12931|12936|12934|12959|12957|12927|12925|202168
1662665700000|2022-09-08 19:35:00|12935|12933|12950|12949|12958|12956|12920|12919|199066
1662666000000|2022-09-08 19:40:00|12949|12948|12905|12903|12956|12955|12901|12899|224217
1662666300000|2022-09-08 19:45:00|12904|12902|12913|12910|12937|12935|12902|12900|204147
1662666600000|2022-09-08 19:50:00|12916|12909|12959|12957|12961|12959|12912|12908|350136
1662666900000|2022-09-08 19:55:00|12958|12956|12986|12984|12996|12995|12951|12950|1201052
1662667200000|2022-09-08 20:00:00|12999|12985|12989|12985|12999|12990|12985|12978|14867
1662667500000|2022-09-08 20:05:00|12988|12986|12988|12985|12999|12991|12988|12985|7751
1662667800000|2022-09-08 20:10:00|12990|12983|12995|12993|12998|12993|12990|12983|11076
1662668100000|2022-09-08 20:15:00|12998|12995|13010|13001|13010|13001|12995|12988|19049
1662668400000|2022-09-08 20:20:00|13004|13000|13005|12995|13005|13000|13000|12991|8640
1662668700000|2022-09-08 20:25:00|13000|12996|13005|12997|13005|12997|12999|12988|7238
1662669000000|2022-09-08 20:30:00|13010|12998|13007|13002|13010|13005|13007|12998|2649
1662669300000|2022-09-08 20:35:00|13002|13000|13000|12998|13010|13005|13000|12995|5594
1662669600000|2022-09-08 20:40:00|13010|12999|13003|13000|13010|13000|13000|12998|11030
1662669900000|2022-09-08 20:45:00|13005|13001|13001|12995|13005|13001|13001|12995|1031
1662670200000|2022-09-08 20:50:00|13000|12992|13003|12990|13003|12992|13000|12990|3447
1662670500000|2022-09-08 20:55:00|13004|13003|13010|13005|13010|13005|13004|13001|4181
1662670800000|2022-09-08 21:00:00||13002||13001||13002||13001|783
1662671100000|2022-09-08 21:05:00|13006|13003|13010|12992|13010|13003|13006|12992|1604
1662671400000|2022-09-08 21:10:00|13003|12993|13010|13000|13010|13003|13003|12993|2882
1662671700000|2022-09-08 21:15:00|13009|13005|13009|13003|13009|13005|13009|13003|424
1662672000000|2022-09-08 21:20:00|13010|13005|13010|13005|13010|13005|13010|13005|2034
1662672300000|2022-09-08 21:25:00|13011|13009|13013|13007|13015|13012|13011|13005|11515
1662672600000|2022-09-08 21:30:00|13011|13006|13011|13006|13011|13006|13011|13006|425
1662672900000|2022-09-08 21:35:00|||||||||852
1662673200000|2022-09-08 21:40:00|13008|13005|13008|13005|13008|13006|13008|13005|1842
1662673500000|2022-09-08 21:45:00|13012|13009|13010|13005|13012|13009|13009|13005|828
1662673800000|2022-09-08 21:50:00|13012||13009||13012||13007||1820
1662674100000|2022-09-08 21:55:00|13010||13011||13011||13010||220
1662674400000|2022-09-08 22:00:00|13010|13006|13010|13005|13010|13006|13007|13005|5956
1662674700000|2022-09-08 22:05:00|13009||13009||13009||13009||407
1662675000000|2022-09-08 22:10:00|13008|13009|13010|13005|13010|13009|13008|13005|1012
1662675300000|2022-09-08 22:15:00|13009||13007||13010||13007||2289
1662675600000|2022-09-08 22:20:00|13005|13001|13000|12995|13007|13005|13000|12995|12611
1662675900000|2022-09-08 22:25:00|13001|12999|13007|13000|13007|13001|13001|12995|4028
1662676200000|2022-09-08 22:30:00|13005|12996|13005|13000|13005|13000|13005|12996|1195
1662676500000|2022-09-08 22:35:00|13007|13002|13012|13003|13014|13012|13007|13002|2067
1662676800000|2022-09-08 22:40:00|13010|13010|13011|13007|13015|13010|13010|13003|1968
1662677100000|2022-09-08 22:45:00||13003||13004||13004||13003|661
1662677400000|2022-09-08 22:50:00|13010|13005|13010|13006|13010|13009|13010|13005|501
1662677700000|2022-09-08 22:55:00|13011|13007|13011|13008|13011|13008|13011|13007|1180
1662678000000|2022-09-08 23:00:00|13012|13009|13012|13008|13014|13011|13009|13008|1857
1662678300000|2022-09-08 23:05:00|13010|13010|13011|13008|13012|13010|13010|13008|842
1662678600000|2022-09-08 23:10:00|13014|13010|13013|13010|13014|13010|13013|13010|287
1662678900000|2022-09-08 23:15:00|13014|13011|13020|13016|13020|13016|13014|13011|1707
1662679200000|2022-09-08 23:20:00|13025|13020|13030|13022|13030|13025|13020|13017|4632
1662679500000|2022-09-08 23:25:00|13035|13027|13034|13027|13035|13030|13030|13027|3471
1662679800000|2022-09-08 23:30:00|13035|13029|13030|13023|13035|13030|13028|13020|1798
1662680100000|2022-09-08 23:35:00|13035|13027|13039|13036|13040|13039|13035|13027|7503
1662680400000|2022-09-08 23:40:00|13036|13034|13026|13020|13039|13035|13026|13020|3567
1662680700000|2022-09-08 23:45:00|13030|13025|13032|13029|13032|13029|13028|13025|1421
1662681000000|2022-09-08 23:50:00|13036|13033|13040|13036|13040|13036|13036|13033|2218
1662681300000|2022-09-08 23:55:00|13038|13035|13045|13041|13050|13045|13038|13034|6172
1662710400000|2022-09-09 08:00:00|13125|13075|13085|13065|13125|13075|13073|13054|375
1662710700000|2022-09-09 08:05:00|13083|13067|13085|13071|13085|13073|13083|13065|1238
1662711000000|2022-09-09 08:10:00|13071|13069|13098|13090|13098|13090|13071|13068|3743
1662711300000|2022-09-09 08:15:00|13097|13086|13109|13095|13117|13104|13097|13082|1886
1662711600000|2022-09-09 08:20:00|13108|13092|13121|13099|13125|13107|13107|13084|2945
1662711900000|2022-09-09 08:25:00|13116|13098|13125|13104|13125|13110|13116|13092|1032
1662712200000|2022-09-09 08:30:00|13120|13109|13100|13093|13125|13120|13098|13084|2824
1662712500000|2022-09-09 08:35:00|13098|13084|13095|13077|13100|13096|13080|13077|3339
1662712800000|2022-09-09 08:40:00|13089|13078|13104|13086|13108|13087|13089|13077|122
1662713100000|2022-09-09 08:45:00|13103|13087|13122|13102|13122|13102|13103|13086|70
1662713400000|2022-09-09 08:50:00|13121|13110|13122|13100|13122|13110|13108|13100|1228
1662713700000|2022-09-09 08:55:00|13121|13108|13120|13103|13121|13108|13120|13100|395
1662714000000|2022-09-09 09:00:00|13122|13101|13116|13100|13122|13110|13116|13100|663
1662714300000|2022-09-09 09:05:00|13118|13101|13118|13100|13118|13101|13112|13100|370
1662714600000|2022-09-09 09:10:00|13120|13101|13120|13100|13120|13101|13114|13100|292
1662714900000|2022-09-09 09:15:00|13118||13118||13120||13118||42
1662715200000|2022-09-09 09:20:00|13117|13103|13122|13102|13122|13111|13117|13100|729
1662715500000|2022-09-09 09:25:00|13121|13106|13120|13102|13122|13110|13118|13102|866
1662715800000|2022-09-09 09:30:00|13118|13107|13122|13105|13122|13110|13112|13102|762
1662716100000|2022-09-09 09:35:00||13102||13102||13103||13102|78
1662716400000|2022-09-09 09:40:00|13125|13105|13127|13115|13138|13121|13125|13102|1449
1662716700000|2022-09-09 09:45:00|13129|13113|13136|13118|13138|13118|13119|13102|904
1662717000000|2022-09-09 09:50:00|13135|13105|13125|13102|13138|13110|13116|13102|1191
1662717300000|2022-09-09 09:55:00|13128|13106|13138|13113|13138|13115|13128|13102|136
1662717600000|2022-09-09 10:00:00|13113|13115|13132|13113|13138|13115|13113|13102|1016
1662717900000|2022-09-09 10:05:00|13131|13114|13113|13102|13138|13114|13113|13102|735
1662718200000|2022-09-09 10:10:00|13110||13113||13113||13106||236
1662718500000|2022-09-09 10:15:00|13120|13105|13118|13106|13138|13107|13106|13102|1114
1662718800000|2022-09-09 10:20:00|13115|13110|13118|13106|13118|13110|13115|13106|1332
1662719100000|2022-09-09 10:25:00|13117|13107|13118|13110|13118|13110|13117|13106|126
1662719400000|2022-09-09 10:30:00|13114|13111|13138|13117|13138|13131|13112|13111|2896
1662719700000|2022-09-09 10:35:00|13150|13121|13145|13131|13150|13132|13145|13117|1952
1662720000000|2022-09-09 10:40:00|13147|13139|13146|13133|13149|13139|13131|13120|1545
1662720300000|2022-09-09 10:45:00|13149|13127|13165|13130|13167|13159|13149|13120|6316
1662720600000|2022-09-09 10:50:00|13161|13140|13148|13128|13166|13140|13145|13120|1226
1662720900000|2022-09-09 10:55:00||13129||13131||13131||13129|46
1662721200000|2022-09-09 11:00:00|13145|13130|13140|13135|13148|13140|13130|13124|10459
1662721500000|2022-09-09 11:05:00|13145|13136|13147|13136|13148|13145|13144|13134|6810
1662721800000|2022-09-09 11:10:00|13143|13135|13148|13138|13148|13140|13133|13126|5657
1662722100000|2022-09-09 11:15:00|13147|13140|13145|13137|13149|13142|13139|13137|4686
1662722400000|2022-09-09 11:20:00|13148|13140|13142|13135|13148|13145|13142|13133|4201
1662722700000|2022-09-09 11:25:00|13140|13133|13139|13130|13142|13133|13135|13130|3437
1662723000000|2022-09-09 11:30:00|13140|13133|13131|13124|13140|13133|13125|13121|5612
1662723300000|2022-09-09 11:35:00|13140|13125|13145|13135|13145|13136|13135|13125|3144
1662723600000|2022-09-09 11:40:00|13140|13131|13150|13144|13150|13144|13135|13131|7170
1662723900000|2022-09-09 11:45:00|13146|13140|13145|13140|13150|13142|13145|13140|2656
1662724200000|2022-09-09 11:50:00|13148|13144|13149|13140|13149|13145|13142|13140|2897
1662724500000|2022-09-09 11:55:00|13145|13135|13145|13136|13149|13140|13135|13132|7828
1662724800000|2022-09-09 12:00:00|13148|13141|13150|13145|13160|13147|13147|13136|10911
1662725100000|2022-09-09 12:05:00|13149|13141|13140|13125|13149|13143|13131|13125|10828
1662725400000|2022-09-09 12:10:00|13141|13140|13145|13140|13145|13140|13138|13125|12490
1662725700000|2022-09-09 12:15:00|13144|13141|13147|13144|13149|13145|13144|13140|6988
1662726000000|2022-09-09 12:20:00|13149|13147|13159|13155|13159|13155|13149|13147|6725
1662726300000|2022-09-09 12:25:00|13158|13157|13163|13158|13163|13158|13156|13155|3673
1662726600000|2022-09-09 12:30:00|13164|13159|13170|13168|13170|13168|13159|13156|6534
1662726900000|2022-09-09 12:35:00|13174|13171|13176|13171|13178|13174|13174|13170|8858
1662727200000|2022-09-09 12:40:00|13175|13173|13187|13184|13188|13186|13175|13172|9995
1662727500000|2022-09-09 12:45:00|13188|13187|13185|13183|13188|13187|13180|13171|4259
1662727800000|2022-09-09 12:50:00|13187|13184|13175|13171|13187|13184|13174|13171|4710
1662728100000|2022-09-09 12:55:00|13174|13172|13168|13160|13179|13174|13168|13160|10135
1662728400000|2022-09-09 13:00:00|13164|13156|13162|13155|13165|13160|13155|13151|8445
1662728700000|2022-09-09 13:05:00|13164|13157|13165|13159|13165|13164|13154|13152|9485
1662729000000|2022-09-09 13:10:00|13163|13158|13163|13158|13165|13158|13148|13143|11057
1662729300000|2022-09-09 13:15:00|13168|13160|13175|13168|13175|13168|13168|13160|5744
1662729600000|2022-09-09 13:20:00|13170|13163|13140|13130|13171|13170|13140|13130|9695
1662729900000|2022-09-09 13:25:00|13136|13127|13093|13082|13136|13127|13080|13077|41889
1662730200000|2022-09-09 13:30:00|13091|13080|13200|13199|13207|13205|13078|13074|703897
1662730500000|2022-09-09 13:35:00|13201|13202|13175|13173|13220|13219|13149|13146|644035
1662730800000|2022-09-09 13:40:00|13176|13175|13133|13131|13198|13196|13130|13127|556495
1662731100000|2022-09-09 13:45:00|13132|13130|13197|13195|13238|13237|13109|13108|624451
1662731400000|2022-09-09 13:50:00|13198|13197|13170|13167|13206|13204|13153|13151|328861
1662731700000|2022-09-09 13:55:00|13171|13169|13203|13199|13204|13201|13134|13133|331959
1662732000000|2022-09-09 14:00:00|13204|13200|13204|13202|13224|13222|13192|13191|389523
1662732300000|2022-09-09 14:05:00|13206|13203|13230|13229|13231|13230|13195|13194|276929
1662732600000|2022-09-09 14:10:00|13229|13228|13208|13207|13233|13232|13185|13184|333048
1662732900000|2022-09-09 14:15:00|13207|13206|13208|13206|13247|13245|13195|13194|358394
1662733200000|2022-09-09 14:20:00|13210|13208|13177|13176|13222|13221|13175|13174|235615
1662733500000|2022-09-09 14:25:00|13176|13175|13205|13204|13212|13211|13158|13157|235226
1662733800000|2022-09-09 14:30:00|13206|13205|13200|13198|13208|13207|13175|13174|187213
1662734100000|2022-09-09 14:35:00|13203|13202|13240|13238|13244|13242|13199|13198|251105
1662734400000|2022-09-09 14:40:00|13239|13237|13244|13242|13258|13257|13230|13229|265656
1662734700000|2022-09-09 14:45:00|13245|13243|13246|13244|13258|13257|13226|13225|166046
1662735000000|2022-09-09 14:50:00|13247|13245|13234|13232|13249|13248|13217|13215|203935
1662735300000|2022-09-09 14:55:00|13235|13234|13223|13221|13238|13237|13199|13198|277072
1662735600000|2022-09-09 15:00:00|13222|13222|13213|13212|13243|13242|13210|13209|218815
1662735900000|2022-09-09 15:05:00|13212|13211|13187|13186|13223|13221|13187|13186|279887
1662736200000|2022-09-09 15:10:00|13186|13185|13197|13195|13198|13196|13168|13167|200260
1662736500000|2022-09-09 15:15:00|13199|13196|13182|13181|13209|13208|13177|13176|206803
1662736800000|2022-09-09 15:20:00|13180|13180|13196|13194|13200|13199|13155|13154|253646
1662737100000|2022-09-09 15:25:00|13197|13195|13205|13204|13215|13214|13196|13195|335531
1662737400000|2022-09-09 15:30:00|13204|13203|13202|13200|13225|13223|13181|13180|251598
1662737700000|2022-09-09 15:35:00|13204|13203|13225|13224|13227|13226|13194|13192|258383
1662738000000|2022-09-09 15:40:00|13226|13225|13218|13217|13239|13238|13213|13211|192397
1662738300000|2022-09-09 15:45:00|13216|13216|13206|13205|13222|13221|13203|13202|155673
1662738600000|2022-09-09 15:50:00|13207|13206|13195|13194|13212|13211|13186|13185|195048
1662738900000|2022-09-09 15:55:00|13196|13195|13219|13218|13222|13220|13186|13185|165998
1662739200000|2022-09-09 16:00:00|13220|13217|13191|13189|13224|13223|13183|13181|302439
1662739500000|2022-09-09 16:05:00|13190|13188|13203|13201|13204|13203|13182|13181|150319
1662739800000|2022-09-09 16:10:00|13201|13200|13200|13198|13208|13207|13188|13187|113309
1662740100000|2022-09-09 16:15:00|13199|13196|13184|13183|13199|13196|13162|13161|163569
1662740400000|2022-09-09 16:20:00|13183|13182|13160|13159|13186|13185|13153|13152|172913
1662740700000|2022-09-09 16:25:00|13159|13157|13181|13180|13186|13184|13156|13154|125661
1662741000000|2022-09-09 16:30:00|13180|13178|13201|13200|13209|13208|13172|13171|159544
1662741300000|2022-09-09 16:35:00|13200|13199|13211|13210|13216|13215|13195|13193|120028
1662741600000|2022-09-09 16:40:00|13210|13209|13224|13222|13225|13224|13210|13209|201713
1662741900000|2022-09-09 16:45:00|13225|13223|13234|13233|13237|13236|13215|13214|324132
1662742200000|2022-09-09 16:50:00|13235|13234|13262|13261|13264|13263|13226|13225|266920
1662742500000|2022-09-09 16:55:00|13261|13260|13267|13266|13268|13267|13256|13255|191251
1662742800000|2022-09-09 17:00:00|13266|13265|13260|13259|13268|13267|13244|13243|284807
1662743100000|2022-09-09 17:05:00|13262|13261|13280|13279|13283|13282|13256|13255|202583
1662743400000|2022-09-09 17:10:00|13279|13278|13307|13305|13307|13306|13278|13277|265961
1662743700000|2022-09-09 17:15:00|13306|13304|13314|13312|13320|13319|13302|13301|216959
1662744000000|2022-09-09 17:20:00|13315|13313|13306|13305|13316|13315|13305|13304|118282
1662744300000|2022-09-09 17:25:00|13307|13306|13294|13292|13314|13313|13293|13292|110161
1662744600000|2022-09-09 17:30:00|13295|13293|13302|13301|13310|13309|13294|13293|117484
1662744900000|2022-09-09 17:35:00|13303|13302|13327|13326|13328|13327|13299|13298|166525
1662745200000|2022-09-09 17:40:00|13326|13325|13314|13313|13326|13325|13312|13311|140099
1662745500000|2022-09-09 17:45:00|13313|13312|13314|13313|13318|13317|13296|13295|283016
1662745800000|2022-09-09 17:50:00|13315|13314|13314|13313|13316|13315|13300|13298|81861
1662746100000|2022-09-09 17:55:00|13313|13312|13331|13330|13331|13330|13312|13311|101301
1662746400000|2022-09-09 18:00:00|13330|13329|13307|13306|13331|13330|13297|13296|180937
1662746700000|2022-09-09 18:05:00|13306|13305|13317|13316|13331|13330|13294|13293|135563
1662747000000|2022-09-09 18:10:00|13316|13315|13320|13319|13325|13324|13305|13304|98084
1662747300000|2022-09-09 18:15:00|13319|13318|13312|13310|13328|13327|13308|13307|141904
1662747600000|2022-09-09 18:20:00|13311|13309|13325|13324|13326|13325|13309|13308|88333
1662747900000|2022-09-09 18:25:00|13326|13325|13328|13327|13329|13328|13313|13312|106217
1662748200000|2022-09-09 18:30:00|13327|13326|13283|13282|13335|13334|13280|13279|233778
1662748500000|2022-09-09 18:35:00|13282|13281|13285|13284|13291|13290|13266|13265|166037
1662748800000|2022-09-09 18:40:00|13284|13283|13265|13264|13289|13288|13262|13261|119391
1662749100000|2022-09-09 18:45:00|13266|13265|13261|13260|13276|13274|13255|13254|169821
1662749400000|2022-09-09 18:50:00|13260|13259|13260|13259|13266|13265|13251|13250|127928
1662749700000|2022-09-09 18:55:00|13261|13260|13284|13283|13288|13287|13261|13260|163169
1662750000000|2022-09-09 19:00:00|13285|13284|13307|13305|13310|13309|13282|13281|259412
1662750300000|2022-09-09 19:05:00|13306|13306|13290|13289|13312|13311|13290|13289|167884
1662750600000|2022-09-09 19:10:00|13291|13290|13300|13299|13306|13305|13285|13284|199607
1662750900000|2022-09-09 19:15:00|13299|13298|13303|13301|13304|13303|13289|13288|158658
1662751200000|2022-09-09 19:20:00|13304|13302|13300|13299|13310|13309|13290|13289|215473
1662751500000|2022-09-09 19:25:00|13301|13300|13311|13310|13315|13314|13292|13291|204357
1662751800000|2022-09-09 19:30:00|13310|13309|13328|13327|13337|13336|13306|13305|320295
1662752100000|2022-09-09 19:35:00|13329|13328|13334|13332|13335|13334|13322|13321|351156
1662752400000|2022-09-09 19:40:00|13332|13331|13355|13354|13363|13362|13331|13330|451427
1662752700000|2022-09-09 19:45:00|13354|13353|13350|13349|13355|13354|13336|13335|372165
1662753000000|2022-09-09 19:50:00|13349|13348|13358|13357|13364|13362|13335|13334|645027
1662753300000|2022-09-09 19:55:00|13357|13356|13327|13326|13358|13356|13327|13326|1096732
1662753600000|2022-09-09 20:00:00|13342|13321|13327|13326|13350|13330|13326|13321|12380
1662753900000|2022-09-09 20:05:00|13328|13327|13323|13320|13331|13327|13320|13317|6111
1662754200000|2022-09-09 20:10:00|13322|13321|13330|13326|13330|13328|13322|13321|23012
1662754500000|2022-09-09 20:15:00|13326|13325|13322|13321|13330|13325|13322|13320|3395
1662754800000|2022-09-09 20:20:00|13325|13320|13321|13318|13328|13321|13315|13313|15124
1662755100000|2022-09-09 20:25:00|13320|13322|13327|13322|13327|13325|13320|13322|1390
1662755400000|2022-09-09 20:30:00|13324|13320|13325|13320|13325|13320|13324|13320|517
1662755700000|2022-09-09 20:35:00|13324|13321|13324|13321|13324|13321|13324|13321|133
1662756000000|2022-09-09 20:40:00|13323|13319|13323|13320|13323|13320|13323|13319|226
1662756300000|2022-09-09 20:45:00|13320|13318|13322|13320|13323|13320|13320|13318|536
1662756600000|2022-09-09 20:50:00|13323|13321|13325|13321|13325|13321|13323|13321|2235
1662756900000|2022-09-09 20:55:00|13323|13322|13322|13320|13325|13322|13322|13320|997